AAPL,20080721,166.9,167.5,161.12,166.29,36213552
ADBE,20080721,41.87,41.94,40.7,41.16,4990368
ADSK,20080721,35.71,35.81,34,34.25,3847153
AKAM,20080721,33.95,34.01,32.65,33.07,3222625
ALTR,20080721,21.67,21.75,20.97,21.19,8500124
AMAT,20080721,18.34,18.46,17.79,17.81,28239155
AMGN,20080721,53.49,54.31,53.08,53.16,9678449
AMLN,20080721,26.37,26.93,25.85,26.6,2990232
AMZN,20080721,69.52,69.8,66.3,68.48,6802395
APOL,20080721,58.64,60.38,58,59,3283672
ATVI,20080721,37.55,37.55,36.04,36.82,2449601
BBBY,20080721,29.73,29.73,28.46,28.96,4592264
BIDU,20080721,292.81,299,291.07,297,2110431
BIIB,20080721,67.01,68.57,66.46,66.85,5413814
BRCM,20080721,28.7,28.8,27.12,27.44,16293125
CDNS,20080721,10.21,10.32,9.83,9.83,5163208
CELG,20080721,71.5,73.39,71.42,71.51,4609681
CEPH,20080721,73.51,74.37,73.25,74.06,719113
CHKP,20080721,24.07,24.07,22.74,23.45,4784979
CHRW,20080721,56.89,57.37,56.55,56.92,2212010
CMCSA,20080721,20.18,20.3,19.72,19.76,15689786
COST,20080721,72.14,73.09,69.47,69.66,6134463
CSCO,20080721,21.8,22.39,21.74,21.84,44029570
CTAS,20080721,28.42,28.68,27.73,27.88,1759001
CTSH,20080721,28.32,28.86,27.75,28,5263407
CTXS,20080721,27.71,28.02,27.57,27.78,2716303
DELL,20080721,24.42,24.57,23.56,23.98,20105378
DISCA,20080721,21.41,21.41,21.1,21.23,1455650
DISH,20080721,28.9,28.9,27.93,28.11,1573281
EBAY,20080721,24.02,24.21,23.9,24.06,15738475
ERIC,20080721,12.56,12.65,12.3,12.35,10521357
ERTS,20080721,48.68,48.86,47.98,48.15,4772432
ESRX,20080721,62.64,63.62,62.34,63.52,1085433
EXPD,20080721,43.92,44.66,41.94,42.13,2913178
EXPE,20080721,19.23,19.42,18.47,18.54,4566197
FAST,20080721,49.42,49.86,47.84,48.04,1308087
FISV,20080721,46.65,47.35,46.42,46.64,2050867
FLEX,20080721,9.5,9.53,9.22,9.24,5141643
FMCN,20080721,26.8,26.96,25.86,26.62,2199668
FWLT,20080721,58.35,59.04,57.67,58.25,3075007
GENZ,20080721,78.58,80,78.55,79.77,3638640
GILD,20080721,50.15,50.88,49.58,49.64,17552057
GOOG,20080721,480.88,484.09,465.7,468.8,5832550
GRMN,20080721,44.9,46.88,43.71,46.59,3996050
HANS,20080721,24.94,24.94,24.12,24.59,1511512
HOLX,20080721,23.96,24.03,23.52,23.79,2390883
HSIC,20080721,54.29,54.33,53.79,53.95,544751
IACI,20080721,17.94,18.08,17.5,17.72,2455185
INFY,20080721,38.38,38.52,37.31,37.48,2083547
INTC,20080721,22.2,22.25,21.95,22.09,43609570
INTU,20080721,27.91,27.98,27.2,27.46,2503904
ISRG,20080721,288.03,289.72,282.8,284.71,545969
JNPR,20080721,22.84,23.59,22.71,23.49,12315932
JOYG,20080721,71.1,72.74,70.18,72.21,3424872
KLAC,20080721,40.04,40.77,39.64,39.79,3207532
KMRT,20080721,74.86,76.72,73.91,75.99,3857826
LAMR,20080721,35.58,35.93,33.72,34.33,1803235
LBTYA,20080721,29.73,30.22,29.55,29.85,968375
LEAP,20080721,39.9,41.51,39.5,40.9,951991
LINTA,20080721,13.69,14.25,13.4,13.49,2279349
LLTC,20080721,33.5,33.92,32.83,33.11,5816571
LOGI,20080721,26.97,28.6,26.86,26.97,2012165
LOGIY,20080721,28.07,28.6,26.86,26.97,2007792
LRCX,20080721,33.66,35.07,33.6,34.45,3470440
LVLT,20080721,2.94,2.99,2.87,2.89,9921553
MCHP,20080721,32,32.22,31.21,31.4,1892887
MICC,20080721,98.53,99.85,97.03,97.5,713511
MRVL,20080721,15.57,15.65,14.87,15.08,10498493
MSFT,20080721,25.66,26.17,25.53,25.64,74286604
NIHD,20080721,46.86,48.34,46.64,46.68,3344397
NTAP,20080721,23.24,23.59,22.87,22.99,4844467
NTLI,20080721,11.78,11.85,11.48,11.56,3614168
NVDA,20080721,11.74,11.91,11.53,11.63,14079936
ORCL,20080721,21.2,21.42,21.02,21.09,20914889
PAYX,20080721,32.97,33.29,32.59,33.19,4098233
PCAR,20080721,43.14,43.93,42.27,42.72,3363039
PDCO,20080721,31.42,32,31.37,31.7,1488123
PETM,20080721,21,21,20.15,20.19,2190692
QCOM,20080721,45.49,46,44.55,45.28,13882479
RIMM,20080721,114,117.3,113,115.03,15553908
RYAAY,20080721,32.4,32.9,31.03,31.37,2041968
SBUX,20080721,14.36,14.48,14.04,14.09,7012540
SIAL,20080721,57.39,57.99,56.8,57.95,746517
SIRI,20080721,2.34,2.45,2.34,2.42,24748198
SNDK,20080721,18.14,18.49,17.72,17.93,13851302
SPLS,20080721,22.73,22.76,22,22.28,9106121
SRCL,20080721,57.86,58.41,57.09,57.78,522280
STLD,20080721,31.5,32.98,30.76,32.96,4271124
SUNW,20080721,9.47,9.64,9.35,9.44,11187670
SYMC,20080721,19.15,19.24,18.8,18.98,6819212
TEVA,20080721,43.47,44.7,43.47,43.7,12093667
TLAB,20080721,4.52,4.78,4.52,4.69,8535391
TMPW,20080721,18.5,18.8,18.34,18.45,1818499
UAUA,20080721,5.15,5.55,4.96,4.99,10656288
VRSN,20080721,34.38,34.38,33.32,33.59,5382030
VRTX,20080721,31.89,33.38,31.66,31.72,1598939
WFMI,20080721,23.27,24.06,22.14,22.17,5900007
WYNN,20080721,89.88,96.59,89,93.43,3459403
XLNX,20080721,24.45,24.55,23.68,23.95,6518107
XRAY,20080721,39.61,40.19,39.51,39.78,1045931
YHOO,20080721,21.66,22.19,21.65,21.67,23445601