AAPL,20080723,164.99,168.37,161.56,166.26,37464357
ADBE,20080723,40.72,42.34,40.63,41.82,9173216
ADSK,20080723,33.76,34.44,33.51,33.91,3939208
AKAM,20080723,33.15,34.08,32.65,33.34,5264915
ALTR,20080723,21.33,22.09,21.25,21.8,12893928
AMAT,20080723,17.55,17.76,17.32,17.57,30085171
AMGN,20080723,54.57,54.64,53.45,53.92,9193273
AMLN,20080723,28.58,29.57,28.03,29.38,4104620
AMZN,20080723,67.46,72.07,67.46,70.54,10541817
APOL,20080723,60.8,62.53,59.29,59.8,4685952
ATVI,20080723,37.36,38.56,37.1,37.6,3285874
BBBY,20080723,29.15,30.47,28.87,29.44,7945035
BIDU,20080723,297.53,299,287.1,288.7,2742086
BIIB,20080723,71.41,72.34,70,71.38,5279542
BRCM,20080723,26.91,28.11,25.52,26.24,26645474
CDNS,20080723,10.16,10.36,10.01,10.27,3645270
CELG,20080723,72.4,72.4,69.03,70.45,7610726
CEPH,20080723,73.57,74.16,72.2,72.62,1194791
CHKP,20080723,23.34,23.61,22.76,23.35,3341157
CHRW,20080723,51.54,51.63,49.16,49.56,8596201
CMCSA,20080723,19.89,20.28,19.47,20.05,20217590
COST,20080723,63.09,66.66,62.31,63.43,40066006
CSCO,20080723,21.97,22.61,21.8,22.17,46407179
CTAS,20080723,27.91,29.42,27.91,29.2,1540048
CTSH,20080723,27.97,29.09,27.86,28.58,5039715
CTXS,20080723,27.81,27.99,26.87,27.47,7390251
DELL,20080723,23.81,23.98,23.2,23.81,22489678
DISCA,20080723,21.26,21.96,21.02,21.71,1325976
DISH,20080723,28.2,28.29,26.88,28.11,3286265
EBAY,20080723,25.48,26.13,25.13,25.38,12613656
ERIC,20080723,10.91,11.1,10.79,10.91,8194389
ERTS,20080723,48.41,49.36,48.17,49.07,3191030
ESRX,20080723,64.5,65.66,64.2,65.41,1937977
EXPD,20080723,39.64,39.65,38.33,38.72,6454441
EXPE,20080723,18.3,19.35,18.25,18.76,4141190
FAST,20080723,49.72,51.51,49,49.45,2194559
FISV,20080723,48.36,49.11,47.68,48.11,1832716
FLEX,20080723,9.44,9.59,9.29,9.45,6401825
FMCN,20080723,26.79,29,26.74,28.35,3272888
FWLT,20080723,58.33,58.69,56.15,56.73,2536700
GENZ,20080723,77.18,77.97,75.56,75.92,6413461
GILD,20080723,51.43,53.45,51.26,52.7,12713350
GOOG,20080723,481.61,497.23,478.1,489.22,4776750
GRMN,20080723,48.95,49.89,46.82,48.13,2843100
HANS,20080723,25.21,26.47,25.01,26.35,2430649
HOLX,20080723,24.05,24.22,23.54,23.68,4762129
HSIC,20080723,54.89,54.97,54.09,54.56,496905
IACI,20080723,18.25,19.25,18.17,18.53,4618848
INFY,20080723,38.8,40.79,38.72,40.02,3287913
INTC,20080723,22.2,22.62,22.02,22.3,55648925
INTU,20080723,27.88,27.9,27.27,27.68,4869859
ISRG,20080723,313.5,333.25,313,331.13,2626425
JNPR,20080723,22.48,23.05,21.89,22.89,13546531
JOYG,20080723,68.61,69.08,65.83,68.14,3011884
KLAC,20080723,38.37,39.15,38.24,39.1,4655214
KMRT,20080723,74.88,81.42,73.57,80.02,4793427
LAMR,20080723,36.25,39.07,36.25,38.35,2530748
LBTYA,20080723,29.6,30.04,29.18,29.78,1191080
LEAP,20080723,40.55,43.54,40.06,41.57,1337040
LINTA,20080723,13.95,14.68,13.78,14.07,2738192
LLTC,20080723,31.49,32.1,30.5,31.11,13474741
LOGI,20080723,26.85,27.34,26.63,26.85,1578684
LOGIY,20080723,26.99,27.34,26.63,26.85,1541018
LRCX,20080723,32.58,33.75,32.22,33.01,2995137
LVLT,20080723,3.15,3.57,3.14,3.56,30447393
MCHP,20080723,31.28,31.89,30.9,31.4,2750694
MICC,20080723,73.86,82.85,73.85,79.67,3987808
MRVL,20080723,15.38,15.7,14.9,15.09,12031868
MSFT,20080723,25.86,26.84,25.85,26.43,76021058
NIHD,20080723,51.18,53.91,48.83,52.44,10796297
NTAP,20080723,23.58,24.67,23.5,24.45,7461303
NTLI,20080723,11.85,12.13,11.57,11.99,8075461
NVDA,20080723,11.46,11.84,11.41,11.72,14619781
ORCL,20080723,21.54,21.59,21.14,21.5,31427484
PAYX,20080723,33.82,34.07,33.3,33.71,3576703
PCAR,20080723,44.85,45.14,43.07,44.05,4911202
PDCO,20080723,31.96,32.03,31.39,31.81,1144437
PETM,20080723,20.74,22,20.5,21.48,4477302
QCOM,20080723,43.42,45.08,42.75,44.82,37034589
RIMM,20080723,113.49,119.6,113.28,117.66,18219279
RYAAY,20080723,34.82,36.89,34.57,35.01,2743132
SBUX,20080723,15.23,16.03,15.02,15.42,17365651
SIAL,20080723,60.41,60.58,57.63,58.57,1945752
SIRI,20080723,2.3,2.7,2.23,2.68,74378595
SNDK,20080723,13.85,14.65,13.75,14.57,23700652
SPLS,20080723,23.44,24.79,23.32,23.75,11975943
SRCL,20080723,59.99,60.87,59,59.7,766491
STLD,20080723,33.11,33.55,30.9,31.5,6604800
SUNW,20080723,9.8,10.59,9.78,10.52,23791028
SYMC,20080723,19.35,19.7,19.04,19.65,14468912
TEVA,20080723,44.15,46.53,44.05,46.53,15664244
TLAB,20080723,4.97,5.08,4.82,5.02,11263696
TMPW,20080723,18.73,19.11,18.38,18.8,3032633
UAUA,20080723,9.45,10.2,8.05,9.35,47476666
VRSN,20080723,34.45,35.22,33.72,33.88,4231747
VRTX,20080723,31.43,33.13,31.32,32.76,1797018
WFMI,20080723,22.29,24.22,22.03,24.02,6575254
WYNN,20080723,97.06,106.95,95.94,99.81,4794584
XLNX,20080723,23.81,24.61,23.47,24.54,6587954
XRAY,20080723,40.4,40.52,39.69,39.99,1287613
YHOO,20080723,21.91,22.48,20,20.39,43703828