AAPL,20080714,179.24,179.3,173.08,173.88,31470436
ADBE,20080714,39.88,39.88,38.37,38.38,6907637
ADSK,20080714,33.49,33.71,32.97,33.3,2882551
AKAM,20080714,31.72,31.87,30.18,30.68,4397769
ALTR,20080714,19.4,19.49,18.7,19.01,9232054
AMAT,20080714,18.21,18.36,17.59,17.77,18250091
AMGN,20080714,51.57,51.88,50.74,50.99,10297056
AMLN,20080714,25.83,25.83,24.49,24.67,1781054
AMZN,20080714,69.31,69.5,65.59,66.28,8964052
APOL,20080714,55.7,55.7,52.62,52.86,3343792
ATVI,20080714,33.39,33.58,32.75,32.94,6720798
BBBY,20080714,27.34,27.68,26.82,26.98,4561131
BIDU,20080714,312.81,314.53,287.1,291.4,5016379
BIIB,20080714,62.31,62.99,60.89,61.02,2903653
BRCM,20080714,27.65,28.15,27.05,27.77,15126949
CDNS,20080714,9.8,9.84,9.46,9.59,2220125
CELG,20080714,72.18,72.47,70.16,71.03,3297090
CEPH,20080714,70.6,70.74,69.77,70.14,841708
CHKP,20080714,23.5,23.6,22.94,23.19,1885250
CHRW,20080714,55.55,55.55,54.03,54.62,1660087
CMCSA,20080714,18.46,18.75,18.18,18.29,18679577
COST,20080714,70.67,70.68,69.02,69.57,4973671
CSCO,20080714,22.02,22.13,21.13,21.3,52011158
CTAS,20080714,25.53,26.67,25.15,25.44,1494342
CTSH,20080714,28.33,28.7,28.03,28.14,6260615
CTXS,20080714,27.59,28.47,26.52,26.75,4863210
DELL,20080714,22.58,22.8,22.01,22.2,22618590
DISCA,20080714,20.68,21.33,20.64,21.16,2989650
DISH,20080714,27.48,27.48,26.35,26.69,1748455
EBAY,20080714,28.3,28.4,27.15,27.49,12200330
ERIC,20080714,10.59,10.59,10.56,10.59,5571299
ERTS,20080714,44.31,45,44.18,44.34,2867599
ESRX,20080714,63.14,64.07,61.94,63.47,2164240
EXPD,20080714,42.16,42.31,41.08,41.48,2327369
EXPE,20080714,17.9,18.37,17.49,18.15,5129900
FAST,20080714,46.75,46.81,43.57,44.65,3031575
FISV,20080714,47.21,47.39,46.49,46.61,1210572
FLEX,20080714,9.11,9.11,8.65,8.89,10634110
FMCN,20080714,23.75,24.84,23.7,23.98,3459130
FWLT,20080714,64.51,64.74,62.2,64.2,1743773
GENZ,20080714,77.93,77.93,76.54,76.94,3798897
GILD,20080714,53.99,54.5,53.36,53.55,6198004
GOOG,20080714,539,540.06,515.45,521.62,4411600
GRMN,20080714,43.1,43.99,41.76,42.05,1821545
HANS,20080714,24.81,24.99,23.42,24.39,3322853
HOLX,20080714,22.85,22.98,22.06,22.55,3758095
HSIC,20080714,52.06,52.14,50.91,51.06,863468
IACI,20080714,17.21,18.06,17.17,17.62,6293391
INFY,20080714,38.14,38.36,37,37.15,4279971
INTC,20080714,21.02,21.15,20.32,20.47,48266665
INTU,20080714,26.87,26.91,26.4,26.54,3880395
ISRG,20080714,273.32,275,268.91,271.79,541634
JNPR,20080714,22.21,22.22,21.34,21.72,11592941
JOYG,20080714,74.52,77.65,73.51,77.07,2697618
KLAC,20080714,38.2,38.33,36.94,37.33,4054108
KMRT,20080714,70.35,72.76,68.59,70.79,2659953
LAMR,20080714,33.4,33.4,31.51,31.92,2125810
LBTYA,20080714,29.75,29.85,29.08,29.57,1335934
LEAP,20080714,39.54,40.21,37.65,39.65,1742790
LINTA,20080714,13.31,13.31,12.86,12.91,3047475
LLTC,20080714,31.5,31.51,30.35,30.64,5561120
LOGI,20080714,25.16,25.42,24.75,25.16,982221
LOGIY,20080714,25,25.42,24.68,25.16,981941
LRCX,20080714,32.65,33.05,31.62,32.04,2554048
LVLT,20080714,2.58,2.92,2.46,2.85,38389219
MCHP,20080714,29.91,30.15,28.92,29.09,2448656
MICC,20080714,97,98.19,93.78,94.94,398882
MRVL,20080714,15.65,15.77,14.77,15.09,12029065
MSFT,20080714,25.48,25.81,25.07,25.15,50853454
NIHD,20080714,42.51,44.71,42.18,44.12,4075438
NTAP,20080714,22.5,22.5,21.65,21.88,6461338
NTLI,20080714,11.81,11.96,11.46,11.7,4351960
NVDA,20080714,11.76,11.85,11.06,11.14,21845030
ORCL,20080714,21.1,21.19,20.26,20.45,38657662
PAYX,20080714,31.37,31.75,30.59,30.66,2726178
PCAR,20080714,41.29,41.29,39.84,40.3,2634228
PDCO,20080714,29.58,29.64,28.69,29.12,1226206
PETM,20080714,19.98,19.98,19.11,19.43,1913748
QCOM,20080714,48.8,49.26,47.6,47.84,24926847
RIMM,20080714,111.73,112.5,107.11,107.84,20578718
RYAAY,20080714,26.91,27.95,26.76,27.39,1130679
SBUX,20080714,14.21,14.28,13.77,14,12121715
SIAL,20080714,55.95,56.47,54.15,54.66,898567
SIRI,20080714,2.15,2.16,2.06,2.06,18575009
SNDK,20080714,16.9,17.15,16.32,16.55,8521423
SPLS,20080714,21.73,21.78,20.7,20.86,8846603
SRCL,20080714,54.32,54.58,52.2,54.24,744443
STLD,20080714,34.92,35.47,33.17,33.76,3691740
SUNW,20080714,9.11,9.17,8.69,8.78,23916203
SYMC,20080714,19.13,19.35,18.63,18.65,12053271
TEVA,20080714,41.2,41.96,40.73,41.6,8553689
TLAB,20080714,4.44,4.46,4.3,4.34,5705052
TMPW,20080714,18.24,18.24,17.46,17.52,2754074
UAUA,20080714,3.82,4,3.36,3.43,4979268
VRSN,20080714,35.9,35.91,34.5,34.55,4085371
VRTX,20080714,33.52,33.61,32.12,32.37,1949035
WFMI,20080714,21.3,21.33,20.68,20.96,5394590
WYNN,20080714,79.58,81.09,75.34,77.29,3807395
XLNX,20080714,23.77,23.95,23.11,23.32,5393467
XRAY,20080714,37.41,37.82,36.4,36.54,1727317
YHOO,20080714,23.12,23.24,22.22,22.57,22598520