AAPL,09/09/08,156.86,159.96,149.79,151.68,44444436
ADBE,09/09/08,41.87,42.47,40.74,40.79,5914235
ADSK,09/09/08,34.45,34.61,33.93,33.95,4459139
AKAM,09/09/08,18.64,19.75,17.62,17.72,8865992
ALTR,09/09/08,20.81,20.88,20.12,20.25,11754908
AMAT,09/09/08,17.42,17.45,16.80,16.90,23613314
AMGN,09/09/08,59.55,61.24,59.53,60.51,13646264
AMLN,09/09/08,20.16,20.43,18.55,18.88,8274398
AMZN,09/09/08,80.77,81.96,78.98,79.04,5821766
APOL,09/09/08,67.74,68.48,63.14,63.35,3803466
ATVI,09/09/08,17.00,17.22,16.53,16.62,10136288
BBBY,09/09/08,32.59,33.19,31.61,31.67,8318483
BIDU,09/09/08,270.91,278.63,252.01,254.13,3178956
BIIB,09/09/08,47.41,48.73,46.72,46.72,4202299
BRCM,09/09/08,21.75,21.92,21.01,21.07,17145532
CA,09/09/08,22.29,22.43,21.44,21.48,4950113
CDNS,09/09/08,8.20,8.48,7.93,7.93,5387726
CELG,09/09/08,66.60,67.89,65.77,66.92,4567324
CEPH,09/09/08,76.53,77.46,76.17,76.19,1040852
CHKP,09/09/08,24.75,25.10,24.11,24.18,2944273
CHRW,09/09/08,50.96,51.98,50.30,50.85,2460153
CMCSA,09/09/08,21.40,21.74,20.68,20.71,27041746
COST,09/09/08,69.24,69.78,68.49,68.63,6779902
CSCO,09/09/08,23.48,23.58,22.91,22.97,71084072
CTAS,09/09/08,31.29,31.57,30.93,30.96,1590542
CTSH,09/09/08,29.11,29.19,27.81,27.87,5504883
CTXS,09/09/08,28.14,28.14,27.06,27.07,4696877
DELL,09/09/08,20.59,20.59,19.27,19.30,43984232
DISCA,09/09/08,19.63,19.73,19.09,19.10,2115989
DISH,09/09/08,27.88,28.08,27.18,27.19,3356154
DTV,09/09/08,27.08,27.75,26.98,27.06,15634502
EBAY,09/09/08,23.55,23.79,22.68,22.70,14397915
ERTS,09/09/08,46.10,46.68,44.10,44.21,6511597
ESRX,09/09/08,72.95,74.11,70.80,70.85,2639667
EXPD,09/09/08,34.58,35.00,33.63,33.66,2197142
EXPE,09/09/08,17.91,18.38,17.00,17.10,5709659
FAST,09/09/08,52.35,54.21,52.06,52.18,3519903
FISV,09/09/08,51.39,52.91,51.39,51.39,3005945
FLEX,09/09/08,8.50,8.54,8.04,8.06,12213615
FLIR,09/09/08,34.28,35.26,33.65,33.65,2312202
FMCN,09/09/08,28.01,28.01,25.63,25.82,3949970
FWLT,09/09/08,38.23,38.46,33.10,33.21,9453160
GENZ,09/09/08,77.81,78.66,77.28,77.88,2564101
GILD,09/09/08,47.00,47.83,46.62,46.69,10712058
GOOG,09/09/08,423.50,432.38,415.00,418.66,7229581
GRMN,09/09/08,31.76,33.25,31.51,32.11,2226751
HANS,09/09/08,23.55,24.60,23.27,23.60,4085526
HOLX,09/09/08,19.39,19.48,18.49,18.62,5915379
HSIC,09/09/08,57.84,58.34,57.75,58.01,803834
IACID,09/09/08,17.18,17.38,16.77,17.04,2177552
INFY,09/09/08,39.65,40.00,38.36,38.45,2753897
INTC,09/09/08,20.85,20.90,20.22,20.33,71231272
INTU,09/09/08,30.77,30.95,30.25,30.30,5191347
ISRG,09/09/08,271.48,279.69,268.11,268.11,750968
JAVA,09/09/08,8.83,9.15,8.49,8.58,20644188
JNPR,09/09/08,25.04,25.43,24.60,24.79,14459643
JOYG,09/09/08,45.70,46.26,42.10,43.68,7685098
KLAC,09/09/08,34.07,34.49,33.23,33.37,4604944
LAMR,09/09/08,39.38,39.48,37.49,37.61,941080
LBTYA,09/09/08,33.75,34.02,32.36,32.49,2129438
LEAP,09/09/08,46.00,48.59,45.76,46.01,1308594
LINTA,09/09/08,13.83,13.92,13.57,13.57,2950485
LLTC,09/09/08,30.70,30.76,29.70,29.83,7336417
LOGI,09/09/08,23.86,24.43,22.84,22.97,1856974
LRCX,09/09/08,32.25,32.48,30.76,30.89,4084621
LVLT,09/09/08,3.21,3.21,2.99,3.00,26783104
MCHP,09/09/08,29.72,29.75,28.46,28.68,3891060
MICC,09/09/08,74.44,74.69,71.86,71.99,1513788
MNST,09/09/08,20.07,20.47,19.43,19.45,2716390
MRVL,09/09/08,12.14,12.15,11.46,11.62,15024858
MSFT,09/09/08,26.19,26.60,26.05,26.10,85695456
NIHD,09/09/08,50.27,50.69,48.09,48.49,3060988
NTAP,09/09/08,24.57,24.61,23.42,23.53,8779543
NVDA,09/09/08,11.15,11.83,10.77,10.81,27458132
ORCL,09/09/08,19.38,19.85,19.02,19.17,62464204
PAYX,09/09/08,34.01,34.15,32.92,32.95,4562303
PCAR,09/09/08,44.30,44.75,42.46,42.50,4709070
PDCO,09/09/08,32.25,32.72,31.85,31.85,1166945
PETM,09/09/08,28.51,28.86,26.94,27.12,5646794
QCOM,09/09/08,46.42,46.85,45.48,45.61,27672168
RIMM,09/09/08,102.00,106.29,99.00,99.30,26747688
RYAAY,09/09/08,24.27,24.68,23.72,24.01,832336
SBUX,09/09/08,15.50,15.70,15.03,15.04,11689085
SHLD,09/09/08,92.09,94.75,91.19,92.72,2400344
SIAL,09/09/08,53.46,54.50,52.84,52.88,1428914
SIRI,09/09/08,1.26,1.27,1.07,1.14,109356848
SNDK,09/09/08,16.01,16.26,15.16,15.40,18064592
SPLS,09/09/08,25.24,25.48,24.43,24.44,14935219
SRCL,09/09/08,57.54,57.79,56.08,56.08,426393
STLD,09/09/08,20.64,20.69,18.86,18.89,10499818
SYMC,09/09/08,21.83,21.87,21.02,21.06,21051914
TEVA,09/09/08,46.65,46.85,46.23,46.27,5465795
VMED,09/09/08,11.55,11.77,10.96,11.06,7147187
VRSN,09/09/08,28.31,28.68,27.08,27.34,3911969
VRTX,09/09/08,25.83,26.34,25.75,25.86,2184961
WFMI,09/09/08,18.12,18.50,18.05,18.08,3978986
WYNN,09/09/08,89.78,90.19,85.14,85.22,1693916
XLNX,09/09/08,24.13,24.18,22.83,23.03,10326656
XRAY,09/09/08,38.40,38.53,37.80,37.96,1360756
YHOO,09/09/08,18.11,18.19,17.53,17.58,25271604