AAPL,20080729,155.41,159.45,153.65,157.08,23997365
ADBE,20080729,40.24,41.32,40.17,41.01,5623726
ADSK,20080729,32.45,33.11,32.37,32.74,3547503
AKAM,20080729,31.54,32.15,31.01,31.54,4905134
ALTR,20080729,21.2,21.93,21.14,21.85,9218985
AMAT,20080729,16.83,17.2,16.74,17,15491621
AMGN,20080729,63.09,64,61.75,62.28,32416774
AMLN,20080729,28.04,28.85,28.04,28.53,1844960
AMZN,20080729,76.49,78.8,76.16,78.21,6629557
APOL,20080729,59.53,62.06,59.17,62,3490908
ATVI,20080729,35.05,36.63,35.05,36.05,1801674
BBBY,20080729,27.41,28.35,27.41,28.13,6106769
BIDU,20080729,336.18,348.48,329.62,348.12,2841901
BIIB,20080729,69.92,70.84,69.57,70.5,3473779
BRCM,20080729,23.38,24.43,23.34,24.31,13785717
CDNS,20080729,7.41,7.52,7.3,7.34,9354062
CELG,20080729,72.05,74.7,72.05,73.75,5153338
CEPH,20080729,73.28,73.73,71.26,72.25,2012411
CHKP,20080729,23.21,23.67,22.88,23.5,1716031
CHRW,20080729,48.32,49.54,47.94,49.48,2116294
CMCSA,20080729,18.98,19.6,18.82,19.18,33627439
COST,20080729,60.35,62.16,60.32,61.78,9121046
CSCO,20080729,22.19,22.52,22.07,22.42,41609923
CTAS,20080729,28.28,28.82,28.08,28.74,1246750
CTSH,20080729,26.67,28.02,26.67,27.82,6910561
CTXS,20080729,25.94,27.01,25.59,26.72,6178225
DELL,20080729,23.25,24.2,23.21,24.01,18341762
DISCA,20080729,20.49,21.24,20.49,21.07,1498162
DISH,20080729,28.04,28.96,27.9,28.5,1546636
EBAY,20080729,24.93,26.08,24.92,25.52,14176599
ERIC,20080729,10.66,10.73,10.56,10.69,5444051
ERTS,20080729,46.65,47.67,45.92,47.4,5481941
ESRX,20080729,65.59,65.83,64.72,65.05,2150477
EXPD,20080729,35.1,35.88,34.9,35.48,4328661
EXPE,20080729,17.52,18.52,17.4,18.47,5239989
FAST,20080729,46.97,49.77,46.92,49.49,1823425
FISV,20080729,46.7,48.53,46.64,48.17,1904784
FLEX,20080729,8.78,9.3,8.72,9.28,11263241
FMCN,20080729,26.52,28.41,26.52,28.23,1568241
FWLT,20080729,56.01,56.73,55.06,56.65,2136749
GENZ,20080729,75.25,76.41,74.8,75.34,3137545
GILD,20080729,53.19,54.05,53.17,53.98,7234554
GOOG,20080729,479.3,487.26,478,483.11,2732833
GRMN,20080729,46.06,47.21,44.62,45.06,4024767
HANS,20080729,24.16,24.84,23.96,24.56,2407130
HOLX,20080729,22.91,23.52,22.84,23.44,5371395
HSIC,20080729,53.07,54.06,52.83,53.54,677160
IACI,20080729,17.25,17.96,17.25,17.95,3874979
INFY,20080729,37.6,39.53,37.55,39.39,2362591
INTC,20080729,21.67,22.25,21.64,22.23,44585784
INTU,20080729,26.97,27.62,26.83,27.37,2511393
ISRG,20080729,310,314.86,308.42,311.94,670888
JNPR,20080729,25.69,26.17,24.87,25.49,17262577
JOYG,20080729,71.67,72.85,70.95,72.01,2021494
KLAC,20080729,36.62,37.29,36.2,37.01,3711506
KMRT,20080729,76.48,81.12,76.1,80.53,2894548
LAMR,20080729,35.9,37.94,35.89,37.67,748784
LBTYA,20080729,27.78,28.73,27.73,28.67,1416338
LEAP,20080729,41.73,43.94,41.09,43.49,831359
LINTA,20080729,13.34,13.95,13.34,13.91,3266885
LLTC,20080729,30.43,31.08,30.3,30.73,4218083
LOGI,20080729,27.04,27.05,26.37,27.04,864743
LOGIY,20080729,26.45,27.1,26.37,27.04,862934
LRCX,20080729,31.04,31.77,30.35,31.59,4401867
LVLT,20080729,3.28,3.64,3.28,3.53,32634548
MCHP,20080729,30.6,31.62,30.59,31.45,2004811
MICC,20080729,72.97,73.83,70.77,72.75,1689677
MRVL,20080729,14.59,14.92,14.48,14.78,10831091
MSFT,20080729,25.52,26.19,25.4,26.11,60097767
NIHD,20080729,52.28,53.83,51.69,53.72,4439004
NTAP,20080729,24.79,25.74,24.58,25.56,9462336
NTLI,20080729,10.52,11.1,10.52,11.09,7803515
NVDA,20080729,11.55,11.94,11.42,11.65,18616734
ORCL,20080729,20.86,21.57,20.84,21.43,30544071
PAYX,20080729,32.39,33.09,32.33,33.02,3110915
PCAR,20080729,40.8,42.93,40.17,42.89,4356220
PDCO,20080729,31.35,32.02,30.99,31.59,1012507
PETM,20080729,21.91,23.54,21.88,23.49,4286160
QCOM,20080729,53.47,54.97,53.2,54.92,20355810
RIMM,20080729,113.58,116.72,112.5,116.06,16203426
RYAAY,20080729,26,27.73,25.75,26.8,3667633
SBUX,20080729,14.3,15.39,14.19,14.99,14781069
SIAL,20080729,59.68,60.42,59.26,60.42,1215057
SIRI,20080729,1.5,1.75,1.49,1.58,268255071
SNDK,20080729,13.28,13.89,13.2,13.89,13662156
SPLS,20080729,21.99,22.85,21.99,22.81,5779583
SRCL,20080729,60.08,61.57,59.74,60.69,724221
STLD,20080729,31.65,32.28,31.18,31.76,6216396
SUNW,20080729,9.98,10.28,9.91,10.21,11978530
SYMC,20080729,19.23,19.83,19.18,19.67,10310985
TEVA,20080729,45.79,45.88,44.33,44.58,8146724
TLAB,20080729,4.88,5.03,4.84,5.02,4291543
TMPW,20080729,17.71,18.43,17.63,18.14,2537717
UAUA,20080729,7.38,8.84,7.25,8.51,19938744
VRSN,20080729,33.19,34.22,33.05,34.09,3471147
VRTX,20080729,32.49,33.22,32.28,33.01,1435238
WFMI,20080729,22.25,22.82,22.04,22.39,4171053
WYNN,20080729,92.54,100,91.9,99,2289559
XLNX,20080729,24.48,25.24,24.46,24.98,8098429
XRAY,20080729,39.28,39.93,38.86,38.93,2417109
YHOO,20080729,20.01,20.34,19.68,20.15,16161996