AAPL,20080711,175.47,177.11,171,171.97,30469596
ADBE,20080711,39.1,40.2,38.69,39.15,6142082
ADSK,20080711,33.66,33.83,31.83,32.92,4822957
AKAM,20080711,31.87,31.87,30.11,31.09,4896777
ALTR,20080711,19.05,19.6,18.73,19.13,8485549
AMAT,20080711,17.32,18.15,17.25,17.8,36725159
AMGN,20080711,51.44,51.95,51.12,51.14,10985046
AMLN,20080711,25.87,26.05,24.86,25.45,1455671
AMZN,20080711,69.4,69.99,66.74,68.07,7198871
APOL,20080711,55,55.54,53.24,55.05,3419767
BBBY,20080711,28.06,28.06,26.28,27.08,9388992
BIDU,20080711,322.22,323.99,303.29,306.88,4819495
BIIB,20080711,60.82,62.97,60.46,62.12,2701891
BRCM,20080711,27.36,28.31,26.94,27.56,14602385
CDNS,20080711,9.77,9.83,9.42,9.75,2545763
CELG,20080711,72.11,72.45,70.55,71.55,3354667
CEPH,20080711,70.55,71.51,70.16,70.39,1083411
CHKP,20080711,23.07,23.65,22.64,23.32,1611017
CHRW,20080711,54.72,55.56,53.83,54.55,1493805
CMCSA,20080711,18.46,18.81,18.15,18.44,16796246
COST,20080711,70.12,70.7,68.79,69.6,4618415
CSCO,20080711,21.82,22.13,21.54,21.7,55182362
CTAS,20080711,25.98,26.45,25.34,25.68,1694255
CTSH,20080711,28.71,29.04,27.59,28.02,7984276
CTXS,20080711,28.24,28.54,27.47,27.92,3516925
DELL,20080711,21.79,22.84,21.78,22.2,25246778
DISCA,20080711,20.6,20.92,20.31,20.61,2317177
DISH,20080711,26.72,27.29,26.07,27.06,1686500
EBAY,20080711,27.81,28.43,27.22,27.79,10560934
ERIC,20080711,10.97,10.97,10.74,10.89,5743274
ERTS,20080711,44.84,45.06,43.13,43.8,4121019
ESRX,20080711,64.17,64.62,61.5,62.94,2388268
EXPD,20080711,42.68,43.46,41.21,41.25,3190797
EXPE,20080711,17.58,18.26,17.27,17.85,3396645
FAST,20080711,44.2,45.5,42.45,44.29,4243765
FISV,20080711,47.5,47.83,46.23,47,1072926
FLEX,20080711,9,9.08,8.73,8.84,7398085
FMCN,20080711,23.07,24,22.48,23.26,3571279
FWLT,20080711,63.06,64.62,61.5,63.09,1921611
GENZ,20080711,74.75,76.71,74.75,75.49,3012749
GILD,20080711,54.19,55,53.05,53.66,8200058
GOOG,20080711,536.5,539.5,519.43,529.02,4518253
GRMN,20080711,43.37,43.88,41.94,42.52,2544096
HANS,20080711,24.52,25.17,23.84,24.36,2719044
HOLX,20080711,21.93,23.02,21.63,22.47,4227304
HSIC,20080711,50.81,52,50.7,51.65,642873
IACI,20080711,17.6,17.69,16.85,16.89,4439566
INFY,20080711,41.12,41.47,38,38.15,8254461
INTC,20080711,20.28,21.18,19.99,20.6,64099718
INTU,20080711,26.47,26.94,26.2,26.41,4326999
ISRG,20080711,263.45,273.33,262.3,269.6,599647
JNPR,20080711,21.54,22.3,21.23,21.76,11500585
JOYG,20080711,71.99,74.21,70.5,73.45,2305623
KLAC,20080711,37.4,38.59,37.03,37.59,4652379
KMRT,20080711,70.16,72.59,68.7,70.96,2449822
LAMR,20080711,33.5,33.89,32.58,32.87,1566958
LBTYA,20080711,30.03,30.15,29.16,29.32,1633722
LEAP,20080711,40.18,40.28,37.79,38.68,1446520
LINTA,20080711,13.19,13.35,12.85,13.07,4068060
LLTC,20080711,30.83,31.67,30.51,31.15,7461975
LOGI,20080711,24.6,24.84,24.15,24.7,1064717
LOGIY,20080711,24.6,24.93,24.15,24.73,1076817
LRCX,20080711,33.07,33.13,31.53,32.21,3790440
LVLT,20080711,2.53,2.69,2.45,2.55,20163196
MCHP,20080711,29,30.13,28.72,29.71,2652907
MICC,20080711,97.88,100,94.46,95.9,460977
MRVL,20080711,15.31,15.47,14.36,15.17,23488439
MSFT,20080711,25.16,25.64,24.87,25.17,59458761
NIHD,20080711,42.24,42.5,40.69,41.6,3239672
NTAP,20080711,22.03,22.37,21.53,21.87,5316812
NTLI,20080711,11.84,12.11,11.42,11.65,4560696
NVDA,20080711,11.55,11.96,11.32,11.6,18563962
ORCL,20080711,21.07,21.25,20.7,20.85,32910107
PAYX,20080711,31.51,31.98,31.1,31.25,2716344
PCAR,20080711,40.64,41.61,39.8,40.58,3593621
PDCO,20080711,28.96,29.55,28.76,29.17,1057055
PETM,20080711,19.87,20.06,19.1,19.41,2366262
QCOM,20080711,47.61,49,47.22,48.13,20215798
RIMM,20080711,115.3,117,108.65,109.46,28117870
RYAAY,20080711,26.18,27.49,25.61,26.51,850854
SBUX,20080711,14.18,14.37,13.63,14.03,16623161
SIAL,20080711,55.43,55.75,54.17,55.16,1220976
SIRI,20080711,2.08,2.12,2.01,2.12,26902117
SNDK,20080711,16.53,16.89,16.14,16.5,9867573
SPLS,20080711,21.45,21.45,20.57,21.02,12691267
SRCL,20080711,51.51,54.43,51.51,53.52,1004616
STLD,20080711,34.2,35.04,32.66,34.55,4854358
SUNW,20080711,9.3,9.6,9.06,9.11,28886161
SYMC,20080711,18.66,19.12,18.6,18.71,13408600
TEVA,20080711,43.27,43.92,41.57,41.65,15462974
TLAB,20080711,4.33,4.48,4.32,4.41,3016867
TMPW,20080711,18.35,18.72,17.68,17.88,2536135
UAUA,20080711,3.85,3.97,3.47,3.68,10973142
VRSN,20080711,35.15,36.22,35.13,35.48,7702923
VRTX,20080711,32.97,33.63,32.77,33.13,1306470
WFMI,20080711,21.24,21.46,20.53,20.93,5128448
WYNN,20080711,78.76,79.86,72.17,77,8974663
XLNX,20080711,23.25,23.95,23.07,23.49,6660884
XRAY,20080711,37.53,38.31,37.43,37.53,1267518
YHOO,20080711,23,23.89,22.64,23.41,20408638