AAPL,20080902,172.4,173.5,165,166.25,27359809
ADBE,20080902,43.83,44.16,42.59,42.87,6103524
ADSK,20080902,36.27,36.51,35.31,35.43,2652652
AKAM,20080902,22.85,22.93,21.66,21.83,5433800
ALTR,20080902,23.25,23.25,22.35,22.38,10857942
AMAT,20080902,18.27,18.49,17.73,17.82,13945053
AMGN,20080902,63.46,64.22,62.42,62.54,6987576
AMLN,20080902,22.4,22.41,21.43,21.57,6092577
AMZN,20080902,83.16,84.5,81.21,81.51,5716561
APOL,20080902,64.83,67.38,63.78,64.03,1857517
ATVI,20080902,33.66,33.72,32.75,32.82,4729424
BBBY,20080902,31.18,32.36,31.07,31.63,5435659
BIDU,20080902,319.8,322,306.57,308.54,1672344
BIIB,20080902,51.89,52.37,49.96,50.34,2971511
BRCM,20080902,24.6,24.82,23.68,23.77,13514967
CDNS,20080902,8.14,8.27,7.97,7.99,4122418
CELG,20080902,69.85,70.71,68.23,68.48,3937383
CEPH,20080902,77.41,77.77,75.17,75.29,1077153
CHKP,20080902,24.81,25.29,24.51,24.92,1996973
CHRW,20080902,53.5,54.25,51.84,52.12,1281157
CMCSA,20080902,21.5,21.95,21,21.16,18615538
COST,20080902,68.15,69.44,68.03,68.26,5155723
CSCO,20080902,24.35,24.5,23.55,23.75,45081161
CTAS,20080902,31.59,31.94,31.02,31.15,1128938
CTSH,20080902,30,30.3,29.18,29.24,4631737
CTXS,20080902,30.87,30.99,29.91,30.03,2640898
DELL,20080902,21.91,21.98,20.8,20.82,50224158
DISCA,20080902,20.57,21.11,19.86,19.94,2230245
DISH,20080902,28.74,29.08,28.15,28.33,2986869
EBAY,20080902,25.2,25.32,23.91,24.07,15592809
ERIC,20080902,11.21,11.21,11.14,11.21,6363027
ERTS,20080902,49.66,50.17,48.61,48.99,4264962
ESRX,20080902,74,75.38,72.92,73.1,1966747
EXPD,20080902,37.36,37.83,36.14,36.14,2368172
EXPE,20080902,18.09,18.31,17.49,17.69,3148360
FAST,20080902,53.02,54.06,51.71,52.02,1957402
FISV,20080902,52.82,53,51.45,51.68,1140384
FLEX,20080902,9.22,9.23,8.45,8.48,17504329
FMCN,20080902,32.69,33.82,31.28,31.9,3657189
FWLT,20080902,49.78,49.78,45.86,45.87,4143368
GENZ,20080902,79.39,80.17,77.82,77.82,2101180
GILD,20080902,51.5,52.46,49.85,50.34,13849638
GOOG,20080902,476.77,482.18,461.42,465.25,6000585
GRMN,20080902,35.79,35.9,34.23,34.4,1669364
HANS,20080902,28.08,28.08,26.46,26.74,1498119
HOLX,20080902,21.56,21.86,20.26,20.5,5654023
HSIC,20080902,59.28,59.85,58.49,58.92,1051296
IACI,20080902,16.75,17.17,16.6,16.7,2017161
INFY,20080902,42.19,42.64,40.9,41.11,3440831
INTC,20080902,23.27,23.48,22.47,22.57,42044168
INTU,20080902,30.44,31,30.32,30.46,4835633
ISRG,20080902,299.33,304,293.33,293.58,763494
JNPR,20080902,26.21,26.44,24.87,24.99,12546839
JOYG,20080902,69.98,70.06,65.61,65.75,3573317
KLAC,20080902,37.61,38.09,36.21,36.46,4691812
KMRT,20080902,94.09,95.96,91.47,92.34,3198258
LAMR,20080902,37.87,39.18,37.18,37.69,1151629
LBTYA,20080902,35.69,36.16,35,35.12,1902417
LEAP,20080902,46.99,47.37,45.73,46.77,1107040
LINTA,20080902,13.87,14.14,13.49,13.63,2744433
LLTC,20080902,33.23,33.32,32.07,32.24,4693398
LOGI,20080902,26.24,26.24,26.12,26.24,806034
LOGIY,20080902,27.25,27.25,26.1,26.24,804121
LRCX,20080902,37.59,37.96,35.9,35.99,2903371
LVLT,20080902,3.5,3.58,3.36,3.41,13749657
MCHP,20080902,32.32,32.75,31.67,31.76,2958211
MICC,20080902,81.25,81.56,77.77,78.58,605538
MRVL,20080902,14.35,14.41,13.87,14.2,12027460
MSFT,20080902,27.66,27.76,27.06,27.11,63915736
NIHD,20080902,53.67,54.71,52.15,53.1,1795312
NTAP,20080902,25.9,25.93,24.9,25.07,5086050
NTLI,20080902,11.46,12.03,11.38,11.92,7864177
NVDA,20080902,12.85,12.96,12.15,12.32,16977576
ORCL,20080902,22.3,22.37,21.5,21.55,42992354
PAYX,20080902,35.2,35.29,34.68,35.15,4430868
PCAR,20080902,44.88,45.25,42.69,43,3699154
PDCO,20080902,32.99,33.7,32.66,33.09,1383380
PETM,20080902,27.01,27.85,26.79,27.31,5689881
QCOM,20080902,53.31,53.54,50.89,51.16,19332933
RIMM,20080902,124.37,124.85,116.21,118.35,19813295
RYAAY,20080902,25.06,25.87,24.09,24.31,1537450
SBUX,20080902,15.96,16.82,15.73,15.74,12862051
SIAL,20080902,58.07,58.78,55.77,55.82,1265098
SIRI,20080902,1.34,1.4,1.32,1.33,47787188
SNDK,20080902,14.75,15.12,14.23,14.36,6547762
SPLS,20080902,24.99,25.79,24.69,24.77,11402035
SRCL,20080902,59.36,60.38,58.44,58.93,518143
STLD,20080902,24.23,24.23,22.51,22.72,5621280
SUNW,20080902,9.21,9.3,8.93,9,10529593
SYMC,20080902,22.56,22.75,22.2,22.25,11195817
TEVA,20080902,47.01,47.82,46.88,47.09,5231568
TLAB,20080902,5.29,5.31,5.08,5.18,4386931
TMPW,20080902,19.9,20.2,19.6,19.97,2974176
UAUA,20080902,13.42,13.93,12.13,12.41,35003404
VRSN,20080902,32.54,32.89,31.02,31.39,3419209
VRTX,20080902,27.35,28.22,26.52,26.74,1721870
WFMI,20080902,18.74,19.1,18.28,18.43,3964780
WYNN,20080902,99.47,101,94.39,95.24,1297940
XLNX,20080902,26.45,26.62,25.52,25.56,6258512
XRAY,20080902,39.82,40.8,39.65,39.65,1172646
YHOO,20080902,19.63,19.77,18.74,18.76,15932758