AAPL,20080716,170.2,172.93,168.6,172.73,25177162
ADBE,20080716,39.77,41.04,39.5,41.04,5753768
ADSK,20080716,34.05,35.49,33.89,35.21,2438414
AKAM,20080716,30.88,32.88,30.71,32.63,5134073
ALTR,20080716,21.19,21.99,20.78,21.5,25548939
AMAT,20080716,17.99,18.39,17.81,18.3,16695488
AMGN,20080716,52.2,53.24,52.07,52.35,10367574
AMLN,20080716,24.89,26.54,24.89,26.43,2185216
AMZN,20080716,66.94,72.75,66.84,71.98,10413857
APOL,20080716,55.38,56.09,54.32,55.65,2662193
ATVI,20080716,36.3,36.37,35.23,35.77,5945903
BBBY,20080716,27.52,28.99,27.07,28.84,6129145
BIDU,20080716,287,299.58,280.74,298.62,3039237
BIIB,20080716,63.84,64.7,62.79,63.5,3650612
BRCM,20080716,29.33,29.8,28.43,29.7,19277962
CDNS,20080716,9.84,10.18,9.69,10.16,4053933
CELG,20080716,72.85,73,71.43,72.01,4240993
CEPH,20080716,72.02,73.21,72.02,72.53,1277629
CHKP,20080716,23.27,23.85,23.13,23.73,2847194
CHRW,20080716,53.8,57.03,53.17,56.69,2494855
CMCSA,20080716,18.31,19.06,18.21,19.01,18369249
COST,20080716,70.01,72.93,68.93,72.68,6949726
CSCO,20080716,20.7,21.33,20.56,21.11,57571840
CTAS,20080716,26.73,27.46,26.06,26.75,2552308
CTSH,20080716,27.68,28.44,27.31,28.19,5523257
CTXS,20080716,26.83,27.22,26.42,27.21,3157214
DELL,20080716,22.67,23.19,22.25,23.1,26452415
DISCA,20080716,21.48,21.68,20.98,21.58,2974007
DISH,20080716,27.82,28.48,27.13,27.94,1893310
EBAY,20080716,27.36,28.33,26.74,28.05,13894797
ERIC,20080716,11.16,11.21,10.84,11.16,6688251
ERTS,20080716,44.75,46.31,44.6,46.22,4370811
ESRX,20080716,63.7,63.87,62.37,62.83,2186189
EXPD,20080716,40.26,42.54,40.09,42.44,2388206
EXPE,20080716,18.39,19.85,18.35,19.73,5531134
FAST,20080716,45,46.8,44.49,46.55,1931448
FISV,20080716,46.21,48.01,46.13,47.93,1452210
FLEX,20080716,9.02,9.27,8.88,9.24,6697201
FMCN,20080716,25.01,27.37,25.01,27,7118897
FWLT,20080716,60.79,61.63,58.34,59.65,3288197
GENZ,20080716,78.95,79.9,77.01,79.01,3738099
GILD,20080716,55.28,55.88,54.66,54.78,8972745
GOOG,20080716,514.04,535.1,510.6,534.34,4368706
GRMN,20080716,43.5,46.9,43.18,46.83,3243794
HANS,20080716,23.78,23.99,23.03,23.79,2365467
HOLX,20080716,23.59,24,23.44,23.8,5251446
HSIC,20080716,51.67,52,51.08,51.86,873885
IACI,20080716,17.49,17.98,17.34,17.81,5255978
INFY,20080716,37.09,39.25,36.89,39.1,3692985
INTC,20080716,21.03,21.15,20.23,20.85,74495134
INTU,20080716,26.51,27.31,26.25,27.24,3479897
ISRG,20080716,271.32,283.01,271.32,280.56,618376
JNPR,20080716,21.82,22.64,21.24,22.64,12506203
JOYG,20080716,74.68,75.67,72.73,75.45,2138073
KLAC,20080716,38,39.16,37.2,38.94,3892408
KMRT,20080716,70.24,75.37,69.4,75,3362983
LAMR,20080716,31.52,33.71,31.38,33.3,1495718
LBTYA,20080716,29.31,30.25,29.06,30.22,1065829
LEAP,20080716,39.56,40.37,38.51,40,1038654
LINTA,20080716,12.99,13.7,12.91,13.65,4279538
LLTC,20080716,31.27,32.18,30.97,31.94,6577708
LOGI,20080716,26.72,26.89,25.34,26.72,1585134
LOGIY,20080716,25.5,27.1,25.34,26.72,1595788
LRCX,20080716,32.06,33.85,31.71,33.47,3160264
LVLT,20080716,2.77,2.92,2.64,2.87,21158414
MCHP,20080716,29.35,30.6,28.95,30.47,5275725
MICC,20080716,92.63,98.27,91.49,98.14,684332
MRVL,20080716,15.13,15.52,14.77,15.45,11330011
MSFT,20080716,26.13,27.27,25.92,27.21,70953154
NIHD,20080716,44.54,46.32,43.58,46.3,2164173
NTAP,20080716,22.27,22.71,21.82,22.66,5594457
NTLI,20080716,11.09,11.42,11.09,11.42,7901666
NVDA,20080716,11.3,11.62,10.99,11.3,22483020
ORCL,20080716,20.22,20.55,20.09,20.49,31822339
PAYX,20080716,31.07,32.06,30.56,32.02,3116120
PCAR,20080716,40.25,42.8,40.21,42.77,3168222
PDCO,20080716,29.74,30.69,29.48,30.49,1627462
PETM,20080716,19.31,20.75,19.07,20.64,2368399
QCOM,20080716,46.88,47.1,45.91,46.96,23670007
RIMM,20080716,104.23,111.94,102.81,111.49,25346025
RYAAY,20080716,28.56,31.75,28.5,31.24,1485523
SBUX,20080716,13.53,14.47,13.44,14.32,14125134
SIAL,20080716,56.38,57.19,55.63,57.18,1231702
SIRI,20080716,2.04,2.09,2,2.07,21236697
SNDK,20080716,16.68,17.39,16.47,17.37,8308006
SPLS,20080716,20.65,21.29,20.41,21.16,8260870
SRCL,20080716,54.59,56,53.29,55.89,1146852
STLD,20080716,32.21,33.11,31.04,32.96,4486147
SUNW,20080716,9.17,9.24,8.71,9.19,43769910
SYMC,20080716,18.56,19,18.51,18.97,17364288
TEVA,20080716,42.41,43.09,41.94,42.53,6178350
TLAB,20080716,4.26,4.36,4.2,4.36,4384947
TMPW,20080716,17.25,18.41,17.1,18.37,3162310
UAUA,20080716,3.29,4.52,3.17,4.45,15950758
VRSN,20080716,34.03,35.09,34.02,34.9,3088028
VRTX,20080716,32.05,33.54,31.87,32.83,1924391
WFMI,20080716,20.81,21.96,20.6,21.88,3520265
WYNN,20080716,75.4,79.89,74.04,79.4,2152054
XLNX,20080716,24.22,25.63,24.21,25.38,14252986
XRAY,20080716,36.99,38.28,36.74,38.12,1419624
YHOO,20080716,21.7,22.6,21.59,22.46,18122792