ADBE,09/03/08,42.92,43.47,42.60,43.14,5380706
ADSK,09/03/08,35.48,35.48,34.28,34.62,3867545
AKAM,09/03/08,21.66,21.72,20.00,20.43,13640655
ALTR,09/03/08,22.18,22.23,20.81,20.82,16957334
AMAT,09/03/08,17.73,17.73,17.09,17.11,19946276
AMGN,09/03/08,62.80,63.23,62.06,63.10,7206687
AMLN,09/03/08,21.69,22.29,21.30,22.27,4320501
AMZN,09/03/08,81.40,82.00,80.02,80.77,5742509
APOL,09/03/08,64.09,64.55,61.75,62.58,3170707
ATVI,09/03/08,32.77,33.69,32.69,33.39,6313030
BBBY,09/03/08,31.58,32.47,31.42,32.23,5373388
BIDU,09/03/08,309.57,310.93,289.67,293.25,3028962
BIIB,09/03/08,50.38,50.73,49.79,50.17,2897816
BRCM,09/03/08,23.73,23.81,22.46,22.67,16713340
CA,09/03/08,23.71,23.78,23.01,23.17,5913654
CDNS,09/03/08,7.96,8.17,7.82,7.83,8202488
CELG,09/03/08,68.30,69.76,68.15,69.61,3542648
CEPH,09/03/08,75.25,75.96,73.87,74.50,1320349
CHKP,09/03/08,24.85,25.06,24.49,24.62,1574180
CHRW,09/03/08,52.00,52.44,51.28,51.65,1248658
CMCSA,09/03/08,21.16,21.63,21.07,21.55,20470448
COST,09/03/08,67.00,68.50,66.52,68.33,5869293
CSCO,09/03/08,23.66,23.74,23.15,23.31,44587984
CTAS,09/03/08,31.13,31.60,30.91,31.25,1219403
CTSH,09/03/08,29.19,29.69,28.94,29.54,5019171
CTXS,09/03/08,30.00,30.25,29.39,30.18,3870560
DELL,09/03/08,20.80,21.08,20.27,20.31,34832136
DISCA,09/03/08,19.90,20.37,19.74,20.16,2821428
DISH,09/03/08,28.31,28.80,28.01,28.33,2855611
DTV,09/03/08,27.52,28.04,27.06,27.54,12060477
EBAY,09/03/08,24.20,24.47,24.06,24.24,11847964
ERTS,09/03/08,49.18,49.18,46.95,47.61,4531149
ESRX,09/03/08,73.08,74.78,73.08,74.58,2072300
EXPD,09/03/08,36.21,36.56,35.30,35.67,2137104
EXPE,09/03/08,17.73,17.79,17.18,17.46,4693251
FAST,09/03/08,52.12,52.98,51.81,52.29,1183232
FISV,09/03/08,51.41,51.89,50.66,51.75,1350825
FLEX,09/03/08,8.52,8.70,8.46,8.68,11478905
FLIR,09/03/08,34.69,35.00,33.58,33.82,1013855
FMCN,09/03/08,32.14,32.22,28.75,28.98,4370594
FWLT,09/03/08,45.85,46.59,43.58,44.09,3918870
GENZ,09/03/08,77.98,78.43,77.27,78.22,2319373
GILD,09/03/08,50.57,51.51,50.21,51.38,8970731
GOOG,09/03/08,468.89,474.29,459.58,464.41,4314420
GRMN,09/03/08,34.50,34.50,33.75,33.81,1817657
HANS,09/03/08,26.77,27.60,26.25,26.43,1955649
HOLX,09/03/08,20.47,20.60,19.66,20.00,7164950
HSIC,09/03/08,58.77,59.23,58.40,58.65,632163
IACID,09/03/08,16.27,17.29,16.04,16.94,2205349
INFY,09/03/08,40.83,41.49,40.40,40.61,2021622
INTC,09/03/08,22.59,22.59,21.51,21.54,73822064
INTU,09/03/08,30.42,31.00,30.31,30.52,7171506
ISRG,09/03/08,291.88,294.70,286.34,290.44,581820
JAVA,09/03/08,8.95,9.12,8.87,8.90,8694597
JNPR,09/03/08,24.92,25.51,24.84,25.20,10095120
JOYG,09/03/08,60.77,62.25,51.76,53.05,12832669
KLAC,09/03/08,36.43,36.46,34.80,34.95,6313822
LAMR,09/03/08,37.49,38.41,37.26,38.13,797117
LBTYA,09/03/08,35.04,35.52,34.66,34.84,1732291
LEAP,09/03/08,46.80,47.51,45.89,47.12,863316
LINTA,09/03/08,13.62,14.09,13.62,13.95,4073376
LLTC,09/03/08,31.50,31.78,30.75,30.94,9559358
LOGI,09/03/08,26.54,26.64,26.15,26.35,924836
LRCX,09/03/08,35.80,35.96,33.47,33.64,4753039
LVLT,09/03/08,3.40,3.52,3.36,3.41,14428453
MCHP,09/03/08,31.67,31.84,30.53,30.65,4717615
MICC,09/03/08,77.92,77.92,74.15,75.49,2322957
MNST,09/03/08,19.98,20.30,19.50,19.88,2424608
MRVL,09/03/08,13.95,13.98,12.55,12.63,32020222
MSFT,09/03/08,27.00,27.18,26.84,26.90,57127668
NIHD,09/03/08,53.59,53.80,51.70,52.06,1670021
NTAP,09/03/08,25.10,25.22,24.41,25.14,8663783
NVDA,09/03/08,12.15,12.20,11.55,11.66,17870796
ORCL,09/03/08,21.57,21.57,21.01,21.19,40638076
PAYX,09/03/08,34.72,35.25,34.60,34.82,4336917
PCAR,09/03/08,42.81,42.99,41.66,42.25,3815474
PDCO,09/03/08,33.12,33.25,32.51,32.85,1119435
PETM,09/03/08,27.20,28.55,27.00,28.38,5016900
QCOM,09/03/08,50.75,50.81,48.60,49.26,29895890
RIMM,09/03/08,118.57,118.70,112.61,114.78,22321052
RYAAY,09/03/08,25.28,25.40,23.31,23.92,1427491
SBUX,09/03/08,15.99,16.24,15.76,15.93,9830671
SHLD,09/03/08,92.89,95.90,90.89,95.40,3444009
SIAL,09/03/08,56.01,56.38,54.87,55.59,1224476
SIRI,09/03/08,1.34,1.36,1.31,1.31,25063912
SNDK,09/03/08,14.23,14.43,14.00,14.13,6000445
SPLS,09/03/08,24.55,25.73,24.41,25.18,12044852
SRCL,09/03/08,58.69,59.00,58.00,58.63,405215
STLD,09/03/08,22.78,22.97,21.30,21.87,7070785
SYMC,09/03/08,22.11,22.18,21.73,21.95,17393156
TEVA,09/03/08,46.98,48.10,46.75,48.04,7248984
VMED,09/03/08,11.93,12.07,11.66,12.00,19384188
VRSN,09/03/08,31.42,31.48,30.84,31.05,2556794
VRTX,09/03/08,26.26,26.50,25.44,26.32,5222883
WFMI,09/03/08,18.57,19.30,18.38,18.98,5150887
WYNN,09/03/08,94.91,97.81,93.10,94.85,1188593
XLNX,09/03/08,25.52,25.52,24.46,24.62,10261801
XRAY,09/03/08,39.92,39.92,39.02,39.18,1047293
XRAY,09/03/08,39.92,39.92,39.02,39.18,1047293
YHOO,09/03/08,18.85,19.00,18.70,18.76,11557073