AAPL,20080717,174.1,174.98,171.39,171.81,24734841
ADBE,20080717,40.93,41.71,40.65,41.54,5060857
ADSK,20080717,35.52,36.11,35.09,35.99,2699144
AKAM,20080717,32.88,33.76,32.46,33.36,4469587
ALTR,20080717,21.42,21.69,20.56,21.51,18076489
AMAT,20080717,18.34,18.72,18.12,18.67,19582492
AMGN,20080717,52.64,53.39,52.49,53.19,10018319
AMLN,20080717,26.57,27.11,25.85,26.32,4451166
AMZN,20080717,71.2,72.38,67.74,72.11,9290251
APOL,20080717,56,58.86,55.21,58.74,4699960
ATVI,20080717,36.09,37.82,34.67,36,5549733
BBBY,20080717,29.08,30.34,28.27,29.98,7261905
BIDU,20080717,303.98,307,296.59,302.9,3301656
BIIB,20080717,63.68,63.93,62.45,63,3391961
BRCM,20080717,29.8,29.91,28.63,29.07,18341180
CDNS,20080717,10.24,10.6,10.17,10.56,3004962
CELG,20080717,71.61,72.69,70.81,71.46,4345214
CEPH,20080717,72.07,73.88,72.07,73.26,1447012
CHKP,20080717,24.08,24.35,23.83,24.2,3397789
CHRW,20080717,55.66,56.89,55.01,55.84,2587337
CMCSA,20080717,19.6,19.93,19.37,19.71,26066028
COST,20080717,73,74.26,71.25,74.13,6705666
CSCO,20080717,21.35,21.88,20.93,21.52,63677974
CTAS,20080717,26,27.41,26,27.3,1920168
CTSH,20080717,28.45,29.02,27.92,28.72,3346014
CTXS,20080717,27.18,28.46,26.77,28.13,4351688
DELL,20080717,23.19,24.48,23.1,24.37,33226322
DISCA,20080717,21.56,21.74,20.97,21.22,2931303
DISH,20080717,27.92,28.06,27.15,27.74,1693499
EBAY,20080717,24.38,24.87,23.52,24.2,78747029
ERIC,20080717,11.67,11.89,11.59,11.83,9063737
ERTS,20080717,46.23,48.23,46.01,47.86,6990720
ESRX,20080717,63.01,64.13,62.24,64.04,2605295
EXPD,20080717,42.56,43.67,41.78,43.55,2015135
EXPE,20080717,19.75,20.42,19.36,20.11,3862959
FAST,20080717,46.68,49.86,45.96,49.38,4125849
FISV,20080717,48.18,49.21,47.88,48.89,1265209
FLEX,20080717,9.35,9.6,9.31,9.6,6774297
FMCN,20080717,27.24,28.53,26.46,27.71,3229240
FWLT,20080717,60.6,61.56,58.34,59,3012977
GENZ,20080717,79.62,79.74,78.27,78.76,3169506
GILD,20080717,55.69,55.92,54.52,55.4,9706521
GOOG,20080717,534.16,537.05,524.5,533.44,5536203
GRMN,20080717,46.25,47.8,45.33,46.63,2130179
HANS,20080717,24.11,24.56,23.75,24.45,2745107
HOLX,20080717,23.83,24.17,23.56,23.97,3357068
HSIC,20080717,52.05,54.5,52.05,53.99,1200116
IACI,20080717,17.84,18.32,17.63,18,4182257
INFY,20080717,39.17,39.8,38.49,39.74,3634961
INTC,20080717,21.25,22.4,21.04,21.99,92596471
INTU,20080717,27.29,28.04,27.17,27.76,2999497
ISRG,20080717,284.63,284.63,277.58,282.25,607106
JNPR,20080717,22.87,23.8,22.65,23.16,12224444
JOYG,20080717,75.52,76.74,72,73.37,3109125
KLAC,20080717,39.27,40.65,38.87,40.22,5282365
KMRT,20080717,74.87,76.49,72.31,76.21,4086708
LAMR,20080717,33.5,35.7,33.45,35.62,1841998
LBTYA,20080717,30.28,30.46,29.7,30.02,1042059
LEAP,20080717,40.15,41.78,39.44,40.14,827566
LINTA,20080717,13.57,13.86,13.43,13.71,3632085
LLTC,20080717,32.72,33.55,32.51,33.43,9759119
LOGI,20080717,27.57,27.83,27.09,27.53,791780
LOGIY,20080717,27.57,27.93,27.09,27.53,791780
LRCX,20080717,33.6,33.91,32.74,33.72,2214792
LVLT,20080717,2.9,3.06,2.86,2.95,20922908
MCHP,20080717,31.34,32.25,30.88,32.09,5270972
MICC,20080717,99.7,99.9,94.96,97.07,587418
MRVL,20080717,15.76,16.21,15.58,16,13594918
MSFT,20080717,27.58,27.91,27.11,27.52,87270549
NIHD,20080717,46.35,46.88,44.79,45.03,2703871
NTAP,20080717,22.67,23.51,22.55,23.24,9176142
NTLI,20080717,11.39,11.62,11.11,11.37,6645211
NVDA,20080717,11.5,11.5,10.92,11.36,21159189
ORCL,20080717,20.5,21.04,20.37,20.86,36667465
PAYX,20080717,32.01,32.71,31.77,32.69,5466730
PCAR,20080717,42.43,44.29,42.43,43.98,2981109
PDCO,20080717,30.69,32.2,30.57,31.83,2422801
PETM,20080717,20.82,21.78,20.29,21.58,2013689
QCOM,20080717,47.56,47.96,45.07,45.56,31100391
RIMM,20080717,113.25,114.37,109.76,110.78,19703327
RYAAY,20080717,31.76,32.81,30.17,32.66,1823233
SBUX,20080717,13.84,14.49,13.77,14.39,13228379
SIAL,20080717,56.99,57.9,56.3,57.72,1164625
SIRI,20080717,2.08,2.17,2.03,2.1,23724816
SNDK,20080717,17.63,18.37,17.34,18.12,14677416
SPLS,20080717,20.93,22.82,20.9,22.49,14799550
SRCL,20080717,56,56.48,55,56.48,747751
STLD,20080717,32.02,32.99,30.09,31.09,5428018
SUNW,20080717,9.23,9.55,9.09,9.43,22976226
SYMC,20080717,19.07,19.18,18.84,19.1,13230045
TEVA,20080717,41.77,42.17,40.37,41.05,13106265
TLAB,20080717,4.4,4.44,4.32,4.43,3749980
TMPW,20080717,18.42,19.37,18.31,18.8,4213249
UAUA,20080717,4.54,5.25,4.26,5.07,18124835
VRSN,20080717,35.12,35.64,34.47,35.57,3270466
VRTX,20080717,33.39,34.18,32.31,32.56,3184319
WFMI,20080717,22.17,22.67,21.64,22.52,7576909
WYNN,20080717,79.54,84.18,78.5,84.07,3329462
XLNX,20080717,24.37,25,23.55,23.94,13191578
XRAY,20080717,38.4,39.89,38.33,39.48,1688089
YHOO,20080717,23.49,23.49,22.41,22.44,31187069