AAPL,09/05/08,158.35,162.40,157.65,160.18,28102960
ADBE,09/05/08,41.48,41.83,40.50,40.91,10903363
ADSK,09/05/08,34.01,34.60,33.11,33.77,3028879
AKAM,09/05/08,19.41,19.57,18.66,19.41,6377780
ALTR,09/05/08,20.24,20.90,20.15,20.72,10520464
AMAT,09/05/08,16.69,17.24,16.64,17.16,22108348
AMGN,09/05/08,60.34,61.22,59.63,60.41,9757454
AMLN,09/05/08,21.31,21.31,20.15,21.11,4542177
AMZN,09/05/08,77.17,80.72,77.08,79.19,8071381
APOL,09/05/08,63.91,65.31,63.01,64.87,2553905
ATVI,09/05/08,33.49,34.10,32.70,33.74,4184228
BBBY,09/05/08,31.01,31.45,30.52,31.12,5747257
BIDU,09/05/08,267.64,276.00,260.70,270.66,3035352
BIIB,09/05/08,48.09,48.91,47.25,48.59,4003729
BRCM,09/05/08,21.63,22.61,21.57,22.33,14496045
CA,09/05/08,22.10,22.40,21.86,22.10,4006604
CDNS,09/05/08,7.72,8.05,7.69,7.97,4303251
CELG,09/05/08,67.00,67.79,63.00,66.21,9723438
CEPH,09/05/08,75.70,77.75,74.85,77.37,1651206
CHKP,09/05/08,24.00,24.76,23.71,24.53,2889011
CHRW,09/05/08,50.19,50.87,49.01,49.85,1632393
CMCSA,09/05/08,20.89,21.05,20.41,20.61,21249968
COST,09/05/08,67.09,68.62,66.41,68.44,5903647
CSCO,09/05/08,22.09,22.67,22.07,22.26,46163088
CTAS,09/05/08,30.60,30.86,30.19,30.56,1045372
CTSH,09/05/08,28.00,28.10,27.22,27.75,5008866
CTXS,09/05/08,28.45,28.90,28.06,28.65,4440731
DELL,09/05/08,20.22,20.83,20.19,20.41,35691984
DISCA,09/05/08,19.42,19.71,19.09,19.52,2073970
DISH,09/05/08,27.89,28.33,27.61,27.75,2276952
DTV,09/05/08,26.72,27.20,26.21,26.57,8165847
EBAY,09/05/08,23.46,24.45,23.24,23.77,22776992
ERTS,09/05/08,45.74,46.71,45.07,46.48,4785316
ESRX,09/05/08,72.40,72.79,71.04,71.77,2573278
EXPD,09/05/08,34.19,34.61,33.35,34.14,2521890
EXPE,09/05/08,17.81,17.93,17.30,17.64,3476743
FAST,09/05/08,50.62,51.05,49.61,50.85,1232512
FISV,09/05/08,49.79,50.63,49.18,50.32,1694442
FLEX,09/05/08,8.41,8.45,8.13,8.30,11493995
FLIR,09/05/08,33.88,34.42,33.11,34.20,1024190
FMCN,09/05/08,27.67,30.12,27.42,29.95,3172006
FWLT,09/05/08,41.94,42.25,40.52,42.02,3950275
GENZ,09/05/08,75.49,76.67,74.54,76.12,3329252
GILD,09/05/08,49.43,49.51,47.84,47.85,12800590
GOOG,09/05/08,445.57,452.45,440.08,444.25,4538375
GRMN,09/05/08,32.71,32.93,30.73,32.51,3512769
HANS,09/05/08,24.81,25.89,24.31,25.58,2250293
HOLX,09/05/08,19.18,19.90,18.91,19.81,5827814
HSIC,09/05/08,57.28,58.44,56.76,57.29,588842
IACID,09/05/08,17.33,17.53,16.94,17.40,2153319
INFY,09/05/08,38.76,39.61,38.26,39.39,3855414
INTC,09/05/08,20.34,20.84,20.15,20.61,67372984
INTU,09/05/08,29.57,30.13,29.36,29.85,5143550
ISRG,09/05/08,270.03,271.29,259.50,268.86,911674
JAVA,09/05/08,8.45,8.59,8.32,8.50,14993249
JNPR,09/05/08,23.24,24.49,23.10,24.15,14601332
JOYG,09/05/08,50.33,52.13,49.36,51.44,5875485
KLAC,09/05/08,34.02,34.42,33.15,33.78,5817975
LAMR,09/05/08,37.90,38.48,36.84,37.66,1254566
LBTYA,09/05/08,33.77,34.40,33.42,33.67,1900228
LEAP,09/05/08,46.74,46.92,44.45,45.06,1105925
LINTA,09/05/08,13.55,13.85,13.26,13.70,3809860
LLTC,09/05/08,30.31,30.98,30.14,30.69,6321097
LOGI,09/05/08,24.63,24.85,24.45,24.67,1321592
LRCX,09/05/08,31.68,32.80,31.52,32.33,4823984
LVLT,09/05/08,3.10,3.32,2.99,3.21,19827048
MCHP,09/05/08,29.24,29.97,28.94,29.70,3415035
MICC,09/05/08,73.76,76.72,72.75,75.86,1066502
MNST,09/05/08,19.00,19.66,18.79,19.55,2963804
MRVL,09/05/08,11.72,12.49,11.72,12.39,18523890
MSFT,09/05/08,26.03,26.22,25.63,25.65,82305184
NIHD,09/05/08,49.91,50.92,49.14,50.60,1669022
NTAP,09/05/08,24.36,24.63,24.04,24.40,7119332
NVDA,09/05/08,11.40,11.70,11.39,11.67,19781924
ORCL,09/05/08,19.71,20.32,19.70,20.07,47196900
PAYX,09/05/08,33.75,33.83,33.08,33.35,3954649
PCAR,09/05/08,41.54,42.15,40.25,41.88,4311595
PDCO,09/05/08,31.67,32.14,31.03,31.50,1108199
PETM,09/05/08,27.26,28.12,27.02,28.00,5068058
QCOM,09/05/08,47.58,48.45,46.74,47.67,26351796
RIMM,09/05/08,103.70,109.00,101.87,106.95,30178612
RYAAY,09/05/08,22.82,23.17,22.52,22.96,474826
SBUX,09/05/08,14.96,15.25,14.77,15.18,9622510
SHLD,09/05/08,90.89,91.56,87.61,90.68,2427892
SIAL,09/05/08,52.71,54.24,52.18,53.80,1571937
SIRI,09/05/08,1.26,1.31,1.25,1.30,37901120
SNDK,09/05/08,16.95,17.84,16.57,17.64,54692004
SPLS,09/05/08,24.48,24.80,23.80,24.68,12618620
SRCL,09/05/08,56.75,57.79,55.95,57.37,518037
STLD,09/05/08,21.00,22.24,20.59,22.08,8396822
SYMC,09/05/08,21.52,21.64,21.24,21.48,9322716
TEVA,09/05/08,47.51,47.84,47.17,47.56,7196798
VMED,09/05/08,11.36,11.59,10.97,11.44,6317328
VRSN,09/05/08,27.61,28.94,27.45,28.67,5948169
VRTX,09/05/08,25.89,26.51,25.35,26.24,2715033
WFMI,09/05/08,18.01,18.27,17.37,18.12,3100149
WYNN,09/05/08,89.88,89.96,85.13,89.17,2125878
XLNX,09/05/08,23.37,24.12,23.29,23.94,7697715
XRAY,09/05/08,38.27,38.97,37.77,38.25,1025171
YHOO,09/05/08,17.91,18.34,17.80,18.08,17089048