AAPL,20080728,162.34,162.47,154.02,154.4,27847401
ADBE,20080728,40.8,41.05,39.72,39.96,3740624
ADSK,20080728,32.95,32.95,32.09,32.2,2491546
AKAM,20080728,32.02,32.22,30.8,31.2,4712232
ALTR,20080728,21.29,21.58,21.05,21.1,7680290
AMAT,20080728,16.9,17.01,16.65,16.7,15752615
AMGN,20080728,62.07,62.5,59.53,60.48,59137188
AMLN,20080728,29.29,29.84,27.87,27.97,1802276
AMZN,20080728,77.09,78.31,74.86,75.98,10358459
APOL,20080728,60.3,60.85,58.9,59.08,2821348
ATVI,20080728,35.62,35.65,34.75,35.02,2350137
BBBY,20080728,28.18,28.37,27.27,27.38,5152127
BIDU,20080728,336.72,345.5,332.1,334.36,2959575
BIIB,20080728,69.7,70.98,69.1,69.49,2820370
BRCM,20080728,23.4,24,22.9,23.12,15056871
CDNS,20080728,7.35,7.44,7.31,7.4,11130192
CELG,20080728,72.16,74.69,71.9,73.51,6157527
CEPH,20080728,73.2,74.16,72.09,72.43,907817
CHKP,20080728,23.24,23.49,22.9,23,1715651
CHRW,20080728,49.36,49.56,47.56,47.84,3569401
CMCSA,20080728,19.63,19.63,18.85,18.9,17918616
COST,20080728,61.6,61.95,60.24,60.35,8211216
CSCO,20080728,22.32,22.81,21.94,21.98,42258573
CTAS,20080728,28.4,28.71,27.96,28.06,1199446
CTSH,20080728,27.34,27.67,26.72,26.76,7385189
CTXS,20080728,25.52,26.25,25.34,25.62,5511319
DELL,20080728,23.44,23.66,23.11,23.24,17634070
DISCA,20080728,20.99,21.19,20.29,20.41,1596580
DISH,20080728,28.49,28.49,27.81,27.9,1813802
EBAY,20080728,25.38,25.48,24.54,24.78,10380634
ERIC,20080728,10.93,10.93,10.71,10.73,6374062
ERTS,20080728,47.37,47.95,45.82,46.05,4883518
ESRX,20080728,66.76,67.14,64.92,65.07,1864935
EXPD,20080728,36.86,37.23,34.66,35,4696215
EXPE,20080728,17.7,18.19,17.3,17.38,2353251
FAST,20080728,48.43,48.87,46.53,46.72,1452074
FISV,20080728,47,47.44,46.08,46.27,1256903
FLEX,20080728,8.72,8.99,8.65,8.7,6822955
FMCN,20080728,26.45,27.31,26.4,26.93,1626996
FWLT,20080728,55.34,57.75,54.83,55.17,2548274
GENZ,20080728,76.25,76.87,75.89,76.21,3645001
GILD,20080728,54.51,54.69,52.49,52.67,8869212
GOOG,20080728,492.09,492.09,475.13,477.12,3120260
GRMN,20080728,46.7,47.98,45.21,45.96,2099492
HANS,20080728,24.18,24.47,23.91,23.96,1798360
HOLX,20080728,23.24,23.56,22.85,22.93,2512006
HSIC,20080728,53.39,53.52,52.55,52.71,551182
IACI,20080728,17.89,17.89,17.24,17.26,2215116
INFY,20080728,38.17,38.69,37.72,37.8,1299237
INTC,20080728,21.87,22,21.61,21.67,47357263
INTU,20080728,27.11,27.27,26.62,26.76,2415846
ISRG,20080728,314.33,319.8,307.54,308.23,1072828
JNPR,20080728,26.41,26.42,25.31,25.52,22343498
JOYG,20080728,70.68,71.84,69.63,70.93,2824330
KLAC,20080728,36.97,37.22,36.15,36.32,4970130
KMRT,20080728,80.53,81.71,75.4,75.8,3440514
LAMR,20080728,37.08,37.3,35.53,35.87,596166
LBTYA,20080728,28.71,28.9,27.51,27.62,1769945
LEAP,20080728,40.99,41.81,40.98,41.25,790628
LINTA,20080728,13.68,13.77,13.18,13.3,2634693
LLTC,20080728,30.6,30.77,30.14,30.32,3515664
LOGI,20080728,27.1,27.1,25.97,26.12,631627
LOGIY,20080728,27.15,27.15,25.92,26.12,618441
LRCX,20080728,30.94,31.79,30.3,30.74,2513472
LVLT,20080728,3.09,3.43,2.94,3.26,37009503
MCHP,20080728,31.2,31.45,30.41,30.55,2408630
MICC,20080728,76.28,77.4,71.5,72.1,1978841
MRVL,20080728,14.55,14.82,14.43,14.48,8084190
MSFT,20080728,26.06,26.11,25.34,25.5,58130404
NIHD,20080728,55.22,55.55,52.12,52.7,5910620
NTAP,20080728,25.06,25.25,24.5,24.57,5880571
NTLI,20080728,11.09,11.21,10.39,10.43,5366936
NVDA,20080728,11.41,11.91,11.36,11.53,18149254
ORCL,20080728,20.73,21.1,20.69,20.72,20231265
PAYX,20080728,32.71,32.95,32.28,32.34,2497480
PCAR,20080728,41.55,42.16,39.69,39.89,3935642
PDCO,20080728,31.55,31.86,30.95,31.1,698746
PETM,20080728,21.14,21.75,21.02,21.71,4005148
QCOM,20080728,54.41,55.22,53.25,53.42,22760437
RIMM,20080728,116.81,118.18,112.92,113.51,11805719
RYAAY,20080728,29.01,29.45,25.36,25.62,4404746
SBUX,20080728,14.31,14.57,14.07,14.23,10161954
SIAL,20080728,59.06,59.83,58.81,59.15,959351
SIRI,20080728,2.29,2.33,1.88,1.88,71610160
SNDK,20080728,13.52,13.91,13.2,13.35,8703926
SPLS,20080728,22.2,22.52,21.71,21.82,6055347
SRCL,20080728,61.46,61.47,59.99,60.35,605732
STLD,20080728,30.74,31.59,30.16,30.27,4308093
SUNW,20080728,10.31,10.43,9.91,9.94,14949205
SYMC,20080728,19.27,19.39,18.96,19.03,9889059
TEVA,20080728,46.44,46.57,45.41,45.77,6035109
TLAB,20080728,5,5,4.81,4.84,3692543
TMPW,20080728,17.65,17.92,17.29,17.49,2483114
UAUA,20080728,7.37,7.96,7,7.01,11416028
VRSN,20080728,32.83,33.8,32.7,33,3561757
VRTX,20080728,32.35,33.61,31.81,32.07,1883503
WFMI,20080728,22.4,22.69,22,22.03,2540247
WYNN,20080728,90.61,92.95,88.99,91.67,1545648
XLNX,20080728,24.27,24.52,24.16,24.34,6424785
XRAY,20080728,39.77,39.77,39.1,39.39,1095128
YHOO,20080728,20.99,21.17,20.06,20.12,13556973