AAPL,20080718,168.52,169.65,165,165.15,30464610
ADBE,20080718,41.17,42.19,40.75,41.98,6068628
ADSK,20080718,35.91,36.15,34.92,36.01,3040102
AKAM,20080718,33.21,34.17,32.66,33.55,3766899
ALTR,20080718,21.37,21.67,20.98,21.52,12135614
AMAT,20080718,18.64,18.76,18.16,18.28,22604698
AMGN,20080718,53.17,53.2,52.3,52.56,12346387
AMLN,20080718,26.36,26.8,25.47,25.75,2097529
AMZN,20080718,69.94,70.84,68.4,69.12,7955927
APOL,20080718,59.12,59.99,57.58,59.02,4244218
ATVI,20080718,36.2,37.81,35.27,37.24,4584590
BBBY,20080718,29.77,30.05,28.96,29.26,5706104
BIDU,20080718,296.23,297.42,289.01,291.54,2646978
BIIB,20080718,62.72,65.2,62.54,64.65,4192123
BRCM,20080718,28.66,28.84,27.71,28.79,17634389
CDNS,20080718,10.42,10.64,10.3,10.31,4888445
CELG,20080718,70.88,72,70.22,70.85,4016201
CEPH,20080718,73.02,74,72.6,73.05,1258893
CHKP,20080718,24.01,24.62,24.01,24.07,3405966
CHRW,20080718,55.5,57.3,55.02,57.1,2341532
CMCSA,20080718,19.79,20.31,19.51,20.24,26818651
COST,20080718,74.12,74.15,71.96,72.23,6928404
CSCO,20080718,21.47,21.82,21.25,21.66,51503349
CTAS,20080718,26.83,28.04,26.79,27.85,2141376
CTSH,20080718,29,29,27.88,28.09,6422129
CTXS,20080718,28.18,28.47,27.52,27.82,2782194
DELL,20080718,24.44,24.57,24,24.23,25857401
DISCA,20080718,21.31,21.62,21.15,21.28,1830767
DISH,20080718,27.55,28.78,27.55,28.44,2684057
EBAY,20080718,24.07,24.27,23.73,23.98,21825522
ERIC,20080718,12.01,12.21,11.73,12.01,5915489
ERTS,20080718,47.97,48.7,46.97,48.46,5023799
ESRX,20080718,63.92,64.31,62.54,62.82,2148771
EXPD,20080718,45.07,45.45,43.25,44.21,2370271
EXPE,20080718,20.08,20.22,19.14,19.19,5684758
FAST,20080718,49.02,50,48.31,49.29,2033166
FISV,20080718,49.23,49.33,47.62,48.13,1884282
FLEX,20080718,9.62,9.76,9.37,9.39,7720240
FMCN,20080718,27.43,28.16,25.74,25.92,2663273
FWLT,20080718,59.4,59.56,57.27,57.94,2449709
GENZ,20080718,78.92,79.61,77.95,78.23,3600691
GILD,20080718,51.4,51.61,49.2,49.53,35244286
GOOG,20080718,498.35,498.98,478.19,481.32,11208495
GRMN,20080718,47.19,47.19,44.99,45.04,1815373
HANS,20080718,24.4,24.99,24.09,24.18,2416797
HOLX,20080718,24.03,24.2,23.51,23.97,4280606
HSIC,20080718,53.81,55.5,53.81,54.25,950103
IACI,20080718,18,18.05,17.73,17.87,3402479
INFY,20080718,38.65,39.06,38.09,38.42,3585332
INTC,20080718,21.89,22.17,21.47,22.09,53903988
INTU,20080718,27.73,28.09,27.41,28.01,3230589
ISRG,20080718,281.04,289.68,280,288.49,753821
JNPR,20080718,23.28,23.3,22.3,22.55,9843273
JOYG,20080718,74.5,74.5,70.32,70.78,2954402
KLAC,20080718,40.15,40.48,39.02,39.95,3785348
KMRT,20080718,76.21,76.61,74.13,75.04,3769390
LAMR,20080718,35.26,36.5,34.54,35.26,884639
LBTYA,20080718,29.89,30.45,29.66,29.66,1257801
LEAP,20080718,39.85,40.89,39.26,39.36,1025117
LINTA,20080718,13.5,14.25,13.5,13.66,3661984
LLTC,20080718,33.24,33.66,32.88,33.43,5329580
LOGI,20080718,27.28,27.94,27.28,27.59,1058493
LOGIY,20080718,27.43,27.94,27.27,27.59,1039202
LRCX,20080718,33.27,33.74,32.47,33.27,2021122
LVLT,20080718,2.88,3,2.88,2.92,16114058
MCHP,20080718,31.88,32.22,31.41,32.11,2926593
MICC,20080718,97.35,98.94,96.11,97.03,551924
MRVL,20080718,15.82,15.99,15.22,15.55,11543563
MSFT,20080718,26.36,26.47,25.11,25.86,146230806
NIHD,20080718,44.62,46.54,44.58,46.3,2176262
NTAP,20080718,23.04,23.72,22.89,23.19,7647982
NTLI,20080718,11.23,12.17,11.23,11.8,4767859
NVDA,20080718,11.28,11.63,10.96,11.56,22324875
ORCL,20080718,20.89,21.25,20.65,21.18,35257010
PAYX,20080718,32.36,33.15,32.34,32.96,5383324
PCAR,20080718,43.58,44.49,43.17,43.26,3405139
PDCO,20080718,32.04,32.05,31.32,31.46,1547427
PETM,20080718,21.18,21.75,20.76,20.83,2939975
QCOM,20080718,45.4,45.74,45.01,45.19,21399398
RIMM,20080718,109.55,115.26,107.06,112.85,19778228
RYAAY,20080718,32.73,33.35,31.77,32.78,1772778
SBUX,20080718,14.39,14.58,14.15,14.34,9655222
SIAL,20080718,57.6,58.22,56.8,57.6,1093993
SIRI,20080718,2.14,2.33,2.11,2.28,38453503
SNDK,20080718,18.13,18.13,17.3,17.57,12045354
SPLS,20080718,22.38,23.18,22.22,22.55,11400511
SRCL,20080718,56.65,57.68,56.11,57.57,857886
STLD,20080718,31.09,32.75,30.75,30.86,4190915
SUNW,20080718,9.34,9.54,9.22,9.48,13569532
SYMC,20080718,19.09,19.29,19,19.14,12869670
TEVA,20080718,41.41,45.25,41.25,42.87,38893156
TLAB,20080718,4.43,4.65,4.4,4.54,6658655
TMPW,20080718,18.61,18.77,18.11,18.6,3387353
UAUA,20080718,5.5,5.73,4.96,5.45,19391329
VRSN,20080718,35.61,36,33.81,34.16,7568708
VRTX,20080718,32.4,32.59,31.64,31.92,2507099
WFMI,20080718,22.44,22.44,21.02,21.38,7154689
WYNN,20080718,85.07,90.3,81.99,88.03,2632063
XLNX,20080718,23.83,24.61,23.59,24.36,8625514
XRAY,20080718,39.66,40.39,39.02,39.76,1165256
YHOO,20080718,22.55,22.55,21.86,22.45,21397329