AAPL,20080715,172.48,173.74,166.39,169.64,36859044
ADBE,20080715,39.09,40.53,37.75,39.83,10484880
ADSK,20080715,33.03,34.44,32.8,34.1,3157549
AKAM,20080715,30.7,31.89,29.31,31.12,6733866
ALTR,20080715,18.95,19.71,18.62,19.21,16630528
AMAT,20080715,17.65,18.8,17.57,18.07,32382700
AMGN,20080715,51.32,52.9,51.16,52.66,16448996
AMLN,20080715,24.45,25.75,24.45,25.33,2129283
AMZN,20080715,65.87,68.62,62.99,67.03,11118512
APOL,20080715,52.58,55.93,51.58,55.19,3981410
ATVI,20080715,34.4,35.87,34.25,35.28,15607838
BBBY,20080715,26.73,27.74,26.41,27.36,7242348
BIDU,20080715,285.5,293.55,272.54,282.04,5599379
BIIB,20080715,61.27,64.67,60.99,63.48,5410675
BRCM,20080715,27.74,29.5,27.58,28.94,22723425
CDNS,20080715,9.57,10.18,9.42,9.98,3795813
CELG,20080715,70.77,73.13,70.47,72.88,7184549
CEPH,20080715,69.6,73.1,69.6,72.48,2861718
CHKP,20080715,23.19,23.57,23.01,23.32,2901962
CHRW,20080715,54.02,54.81,52.84,53.79,3281360
CMCSA,20080715,18.24,18.69,17.97,18.41,20591011
COST,20080715,69.14,70.31,67.71,69.57,7766702
CSCO,20080715,21.04,21.43,20.72,21.04,62839935
CTAS,20080715,25.3,25.91,25.16,25.55,1711707
CTSH,20080715,28.01,28.26,26.86,27.71,6331825
CTXS,20080715,26.5,27.21,25.94,26.84,5902118
DELL,20080715,21.91,22.83,21.79,22.64,36578205
DISCA,20080715,20.82,21.46,20.7,21.18,3518425
DISH,20080715,26.6,27.4,25.96,27.15,2214394
EBAY,20080715,27.09,27.62,25.95,26.89,18366091
ERIC,20080715,10.74,10.95,10.74,10.74,6884198
ERTS,20080715,44.24,44.9,43.37,44.56,5897855
ESRX,20080715,62.38,64.03,62.1,63.52,2405294
EXPD,20080715,41.11,41.56,39.89,40.3,3226353
EXPE,20080715,17.57,18.74,17.07,18.41,5924610
FAST,20080715,44.4,45.82,43.76,44.93,2370120
FISV,20080715,46.48,47.22,45.68,46.44,1784471
FLEX,20080715,8.82,9.13,8.65,8.91,8437616
FMCN,20080715,23.73,24.81,22.83,24.48,3905577
FWLT,20080715,62.56,63.18,60.41,61.24,2578236
GENZ,20080715,77.39,79.85,77.17,79.38,5339340
GILD,20080715,53.15,55.89,53.08,55,10151649
GOOG,20080715,516.28,527.5,501.1,516.09,6038899
GRMN,20080715,41.9,44.8,41.69,43.17,2801244
HANS,20080715,24.01,24.35,23.26,23.6,2073923
HOLX,20080715,22.55,23.62,22.32,23.3,10137447
HSIC,20080715,50.82,52.12,50.82,51.5,947746
IACI,20080715,17.48,17.92,17.26,17.34,4817820
INFY,20080715,36.8,37.46,35.43,37.02,3979287
INTC,20080715,20.25,21.18,20.22,20.71,90576617
INTU,20080715,26.5,26.91,26.18,26.52,4168309
ISRG,20080715,269.4,274.29,264.55,270.49,636491
JNPR,20080715,21.64,22.34,20.79,21.93,16362010
JOYG,20080715,77.81,77.97,73.35,74.55,3420635
KLAC,20080715,37.17,39.6,36.95,38.5,8119559
KMRT,20080715,69,71.39,67.36,70.45,3389271
LAMR,20080715,31.85,32.03,30.7,31.27,1740627
LBTYA,20080715,29.56,29.77,29.12,29.32,1421606
LEAP,20080715,38.65,42,37.23,39.46,2280804
LINTA,20080715,12.86,13.3,12.72,12.99,4298226
LLTC,20080715,30.42,31.57,30.42,31.06,8016748
LOGI,20080715,25.96,26.22,25.96,25.96,1967696
LOGIY,20080715,24.89,26.23,24.73,25.96,1961807
LRCX,20080715,32,32.73,31.33,32.18,4837501
LVLT,20080715,2.83,2.91,2.57,2.77,31148034
MCHP,20080715,29.24,29.63,28.75,29.1,3522925
MICC,20080715,90.78,97.33,89.64,94.05,928124
MRVL,20080715,14.92,15.49,14.55,15.05,14848677
MSFT,20080715,24.93,26.64,24.93,26.15,91755013
NIHD,20080715,44.43,45.76,42.67,44.4,2827786
NTAP,20080715,21.74,22.52,21.54,22.07,9098663
NTLI,20080715,11.63,11.67,10.8,11.1,10381322
NVDA,20080715,11.04,11.49,10.7,11.26,27876317
ORCL,20080715,20.25,20.45,19.98,20.25,50470193
PAYX,20080715,30.37,31.24,30.26,30.74,3498665
PCAR,20080715,39.95,41.29,38.71,40.3,4675688
PDCO,20080715,29.12,29.98,29.06,29.75,1433990
PETM,20080715,19.39,19.69,18.78,19.3,2174779
QCOM,20080715,47.64,48.34,45.94,46.9,27788324
RIMM,20080715,106.31,109.44,101.86,105.85,28206201
RYAAY,20080715,26.67,28.85,26.08,28.16,1359378
SBUX,20080715,13.76,13.87,13.33,13.58,24567955
SIAL,20080715,54.05,57.33,54.05,56.57,2327799
SIRI,20080715,2.03,2.12,1.98,2.02,23106739
SNDK,20080715,16.22,16.98,16.02,16.58,12222316
SPLS,20080715,20.86,21.08,20.1,20.63,13645017
SRCL,20080715,54.32,55.86,54.24,54.71,1088991
STLD,20080715,32.97,33.48,31.41,32.16,4090712
SUNW,20080715,8.64,8.9,8.63,8.8,34014868
SYMC,20080715,18.54,18.91,18.52,18.59,18473723
TEVA,20080715,41.46,42.53,41.35,42.27,5598175
TLAB,20080715,4.32,4.38,4.21,4.3,4799018
TMPW,20080715,17.44,17.79,17.25,17.28,5112008
UAUA,20080715,3.34,3.61,2.8,3.13,16796703
VRSN,20080715,34.38,34.6,33.23,34.15,6020786
VRTX,20080715,32.1,33.23,31.64,32.23,3825902
WFMI,20080715,20.77,21.25,20.18,20.69,4123241
WYNN,20080715,74.65,77.8,71.87,75.61,2777215
XLNX,20080715,23.08,24.29,23.08,23.85,8562692
XRAY,20080715,36.46,37.18,36.4,36.93,1790156
YHOO,20080715,21.79,22.08,21.18,21.54,25336487