AAPL,20080730,157.78,160.49,156.08,159.88,25659361
ADBE,20080730,41.34,41.68,40.62,41.22,4925868
ADSK,20080730,32.8,33.01,32.25,32.75,3021869
AKAM,20080730,31.61,31.89,30.56,31.25,8114626
ALTR,20080730,22,22.2,21.58,21.91,8690350
AMAT,20080730,17.12,17.58,17.01,17.21,20859257
AMGN,20080730,61.96,63.07,61.16,62.3,15103212
AMLN,20080730,28.46,28.46,27.03,27.48,2722379
AMZN,20080730,78.36,79.85,76.42,78.21,7525470
APOL,20080730,61.26,63.9,61.25,62.31,3211902
ATVI,20080730,36.49,36.95,35.08,35.78,4511086
BBBY,20080730,28.31,28.91,27.48,28.01,6499675
BIDU,20080730,348.59,353.37,343.12,350.24,2419066
BIIB,20080730,70.34,71.5,69.63,71.27,2746785
BRCM,20080730,24.38,24.55,23.31,23.79,11064153
CDNS,20080730,7.32,7.39,7.02,7.15,10387725
CELG,20080730,74.32,74.63,72.6,74.12,3968518
CEPH,20080730,72.87,75.5,72.01,74.07,3166086
CHKP,20080730,23.5,23.53,23,23.21,2728571
CHRW,20080730,49.38,49.84,47.9,48.58,1660805
CMCSA,20080730,19.7,20.59,19.68,20.07,36130805
COST,20080730,61.81,63.4,61.71,63,11998147
CSCO,20080730,22.6,22.69,21.8,22.17,52023749
CTAS,20080730,28.67,29.1,28,28.78,1022610
CTSH,20080730,28.09,28.56,27.67,28.2,5691402
CTXS,20080730,27,27,26.23,26.56,5213438
DELL,20080730,24.16,24.49,23.79,24,22076273
DISCA,20080730,21.42,21.47,19.89,20.24,3683478
DISH,20080730,28.64,28.94,27.99,28.52,2099540
EBAY,20080730,25.52,26.04,25.08,25.49,11449646
ERIC,20080730,10.57,10.57,10.44,10.5,4939182
ERTS,20080730,44.06,44.41,42.47,44.29,14649863
ESRX,20080730,65.35,67.32,65,66.63,2513163
EXPD,20080730,35.88,36.16,34.78,35.33,4024102
EXPE,20080730,18.52,19.08,18.21,19.03,4970321
FAST,20080730,49.68,50.02,49.01,49.93,2149189
FISV,20080730,48.84,50.47,48.31,49.63,4080355
FLEX,20080730,9.28,9.38,9.02,9.12,7221041
FMCN,20080730,28.63,29.9,28.55,29.81,2544714
FWLT,20080730,56.57,60.22,56.46,59.6,2962849
GENZ,20080730,75.56,76.29,74.84,76.07,2838698
GILD,20080730,53.93,54.59,53,53.91,7940156
GOOG,20080730,485.5,486.02,472.81,482.7,3461222
GRMN,20080730,40.37,40.99,34.51,35.19,16849520
HANS,20080730,24.61,24.97,24.27,24.35,1280562
HOLX,20080730,23.41,23.48,21.8,22.85,9178505
HSIC,20080730,53.5,54.1,53.03,53.35,882530
IACI,20080730,18,18.45,17.45,17.67,3561436
INFY,20080730,39.55,40.22,38.53,39.12,2144471
INTC,20080730,22.3,22.45,21.28,22.23,52056342
INTU,20080730,27.3,27.57,26.83,27.35,4007184
ISRG,20080730,308.36,316,307.32,312.86,511050
JNPR,20080730,25.68,26.97,25.52,25.99,15583646
JOYG,20080730,72.08,76.68,71.53,76.31,2896450
KLAC,20080730,37.44,38.52,37.19,37.76,3966793
KMRT,20080730,80.69,81.7,77.64,79.28,3323762
LAMR,20080730,37.6,38.55,36.74,37.75,847042
LBTYA,20080730,28.79,29.14,28.22,28.53,1216270
LEAP,20080730,43.33,44.12,42.93,43.5,522482
LINTA,20080730,13.98,14.15,13.71,13.94,2637961
LLTC,20080730,30.92,32.18,30.76,31.54,6633552
LOGI,20080730,26.94,26.94,26.61,26.94,571301
LOGIY,20080730,27.08,27.18,26.57,26.94,571101
LRCX,20080730,32.5,34.97,32.33,34.11,7715077
LVLT,20080730,3.59,3.59,3.32,3.54,22277012
MCHP,20080730,31.72,32.87,31.52,32.21,3358304
MICC,20080730,72.14,73.48,70.79,73,1021592
MRVL,20080730,14.84,15,14.4,14.71,9659148
MSFT,20080730,26.2,26.49,25.9,26.23,51349487
NIHD,20080730,53.96,54.52,51.9,52.69,3509844
NTAP,20080730,25.48,25.99,25.12,25.26,7581869
NTLI,20080730,11.03,11.21,10.65,10.82,4291919
NVDA,20080730,11.88,11.9,11.22,11.48,14565190
ORCL,20080730,21.41,21.45,20.97,21.31,31159657
PAYX,20080730,33.14,33.19,32.52,32.82,2688591
PCAR,20080730,43,43.26,41.45,42.53,3976704
PDCO,20080730,31.7,31.97,30.94,31.45,1156477
PETM,20080730,23.42,24.61,22.33,22.59,5023178
QCOM,20080730,55.06,55.65,53.97,55.64,24157551
RIMM,20080730,116.22,119.52,116.22,119.22,14357475
RYAAY,20080730,27.73,28.29,24.38,24.62,1641039
SBUX,20080730,15.07,15.09,14.42,14.67,16723146
SIAL,20080730,60.4,61.79,60.16,61.57,1243719
SIRI,20080730,1.68,1.7,1.56,1.65,147296259
SNDK,20080730,13.87,13.96,13.43,13.72,10922036
SPLS,20080730,22.81,23.31,22.46,22.92,7861140
SRCL,20080730,60.57,60.98,59.65,60.28,538522
STLD,20080730,32.11,33.54,32.05,33.54,4941859
SUNW,20080730,10.21,10.34,10.01,10.27,7685665
SYMC,20080730,19.8,19.84,19.24,19.69,11369913
TEVA,20080730,44.76,44.97,43.65,44.05,5994729
TLAB,20080730,5.06,5.1,4.94,5.06,5434499
TMPW,20080730,18.22,18.57,17.81,18.17,1831087
UAUA,20080730,9.15,9.67,7.61,7.9,25503628
VRSN,20080730,34.09,34.44,33.07,33.41,4205596
VRTX,20080730,32.97,33.35,31.31,33.18,2019618
WFMI,20080730,22.39,22.93,21.36,22.04,3894007
WYNN,20080730,99.4,102,94.93,97.39,1389259
XLNX,20080730,25.01,25.31,24.55,24.9,6596285
XRAY,20080730,41.59,41.94,39.74,40.14,2700820
YHOO,20080730,20.18,20.18,19.96,20.03,24838854