AAPL,20080724,164.32,165.26,158.45,159.03,29593003
ADBE,20080724,41,41.27,40.43,40.72,5354666
ADSK,20080724,33.75,33.9,32.7,32.74,2456626
AKAM,20080724,33.37,33.44,32.03,32.18,3563085
ALTR,20080724,21.47,21.73,20.99,21.14,8973792
AMAT,20080724,17.33,17.4,16.82,16.96,28099778
AMGN,20080724,53.05,54.5,52.92,53.84,8478615
AMLN,20080724,29.15,29.23,27.76,28.01,2746479
AMZN,20080724,76.3,82.38,76.29,78.72,30473541
APOL,20080724,59.75,60.6,59.2,59.43,3796671
ATVI,20080724,36.65,36.87,35.61,35.9,3456836
BBBY,20080724,29.04,29.41,28.1,28.17,5909549
BIDU,20080724,326,341,321.4,335.08,6576308
BIIB,20080724,70.64,72.3,70.26,71.28,3982603
BRCM,20080724,24.96,25.07,23.1,23.71,34165413
CDNS,20080724,7.26,7.37,6.9,7.11,33452970
CELG,20080724,71.48,74.5,70.26,73.26,10279476
CEPH,20080724,72.38,72.93,71.19,72.42,1105665
CHKP,20080724,23.21,23.26,22.72,22.96,3353674
CHRW,20080724,49.25,49.51,47.21,48.02,4785892
CMCSA,20080724,19.74,20.13,19.55,19.87,22332066
COST,20080724,63.1,64.1,62.67,62.98,10986748
CSCO,20080724,22.04,22.06,21.69,21.76,44186726
CTAS,20080724,28.9,29.16,28.41,28.59,1526659
CTSH,20080724,28.44,28.75,26.6,26.6,5925045
CTXS,20080724,27.28,27.35,25.75,26.24,8908376
DELL,20080724,23.27,23.89,23.2,23.42,16840770
DISCA,20080724,20.92,21.42,20.83,20.93,2044712
DISH,20080724,28.05,28.53,27.51,28.09,1643594
EBAY,20080724,25.21,25.41,24.18,24.39,16128951
ERIC,20080724,10.91,10.93,10.57,10.64,5892895
ERTS,20080724,49.1,49.1,47,47.22,4250394
ESRX,20080724,65.5,66.99,65.39,65.41,2554034
EXPD,20080724,38.66,38.71,36.39,36.46,5330685
EXPE,20080724,18.53,18.83,18.01,18.01,2490606
FAST,20080724,49.15,49.51,47.79,47.95,1636066
FISV,20080724,47.55,47.61,46.3,46.43,1437731
FLEX,20080724,9.1,9.3,8.99,8.99,10242101
FMCN,20080724,28.83,29.19,26.08,26.29,2998897
FWLT,20080724,55.76,56.79,53.37,53.52,3265999
GENZ,20080724,74.91,76.87,74.23,75.34,3689920
GILD,20080724,52.15,53.16,51.91,52.68,7763605
GOOG,20080724,496.7,496.87,475.62,475.62,3452437
GRMN,20080724,47.62,48.2,46.55,47.07,1753906
HANS,20080724,26.37,26.37,24.07,24.13,2125105
HOLX,20080724,23.6,23.72,22.96,23.12,5012755
HSIC,20080724,54.52,54.59,53.7,54.09,462630
IACI,20080724,18.34,18.56,17.85,18.08,3969271
INFY,20080724,39.45,39.66,37.77,37.86,2562878
INTC,20080724,22.05,22.14,21.62,21.67,59132084
INTU,20080724,26.98,27.4,26.71,27.11,3455529
ISRG,20080724,330.1,332.8,320.03,323.67,1070203
JNPR,20080724,22.75,23.1,21.6,22.57,16643262
JOYG,20080724,67.9,68.62,65.68,66.44,2674006
KLAC,20080724,39,39.02,37.24,38.03,4320726
KMRT,20080724,79.99,83.87,79.99,80.56,3448167
LAMR,20080724,38.23,38.27,35.86,36.18,1413390
LBTYA,20080724,29.59,29.76,28.79,29,1550993
LEAP,20080724,41.3,41.5,40,40.03,896673
LINTA,20080724,13.51,14.06,13.13,13.42,3159317
LLTC,20080724,30.97,31.03,30.5,30.63,6835739
LOGI,20080724,26.81,26.81,26.31,26.36,817955
LOGIY,20080724,26.81,26.9,26.31,26.36,810421
LRCX,20080724,33.23,33.28,31.3,31.45,2748888
LVLT,20080724,3.83,3.9,3.09,3.34,61706625
MCHP,20080724,31.04,31.41,30.15,30.15,3975708
MICC,20080724,79.77,80.72,75.59,75.66,1532637
MRVL,20080724,14.7,14.8,14.35,14.47,15735353
MSFT,20080724,26.09,26.17,25.44,25.44,79093424
NIHD,20080724,51.26,53.44,51.26,52.83,4300852
NTAP,20080724,24.19,24.35,23.69,23.69,5362672
NTLI,20080724,11.64,11.97,11.26,11.29,7660415
NVDA,20080724,11.6,11.71,11,11.03,17426145
ORCL,20080724,21.19,21.39,20.85,20.95,29367580
PAYX,20080724,33.27,33.56,32.52,32.88,3604888
PCAR,20080724,43.99,44,41.56,41.63,3360597
PDCO,20080724,31.55,31.96,31.17,31.8,1014100
PETM,20080724,21.46,21.78,20.99,21.23,4917285
QCOM,20080724,53.5,54.51,51.6,52.43,105808119
RIMM,20080724,117.43,119.49,114.25,114.55,13883587
RYAAY,20080724,34.74,35.24,33.24,33.74,1319791
SBUX,20080724,15.15,15.22,14.53,14.54,13420313
SIAL,20080724,58.42,59.42,57.74,58.23,1240283
SIRI,20080724,2.74,2.75,2.31,2.42,60872201
SNDK,20080724,14.5,14.68,13.48,13.52,12979508
SPLS,20080724,23.51,23.74,22.57,22.64,8260416
SRCL,20080724,60.01,60.16,58.21,58.85,1095773
STLD,20080724,30.01,31,29.22,29.32,7007536
SUNW,20080724,10.47,10.48,10.06,10.1,17489058
SYMC,20080724,19.54,19.62,19.21,19.38,9592257
TEVA,20080724,46.44,46.48,44.91,45.1,7500182
TLAB,20080724,5.05,5.05,4.86,4.89,5336566
TMPW,20080724,18.78,18.88,18.23,18.24,2732580
UAUA,20080724,9.02,9.38,6.8,7.45,21726653
VRSN,20080724,33.84,34,32.94,33.05,2954250
VRTX,20080724,32.57,32.89,31.48,31.51,2945257
WFMI,20080724,23.98,23.98,22.6,22.67,4734915
WYNN,20080724,98.87,99.78,90.54,91.59,2954272
XLNX,20080724,24.06,24.32,23.91,24.11,6742816
XRAY,20080724,39.69,40.21,39.24,39.77,1065679
YHOO,20080724,20.61,21.06,20.05,20.53,23541807