AAPL,09/10/08,152.48,154.99,148.80,151.61,34759216
ADBE,09/10/08,41.35,41.35,40.45,40.73,4948731
ADSK,09/10/08,33.94,34.11,33.31,33.46,3394257
AKAM,09/10/08,17.90,18.43,17.67,18.31,4829796
ALTR,09/10/08,20.50,20.81,20.25,20.29,9857195
AMAT,09/10/08,16.98,16.99,16.34,16.37,32710102
AMGN,09/10/08,60.88,62.71,60.38,62.10,11077170
AMLN,09/10/08,18.95,19.52,18.85,19.45,4035064
AMZN,09/10/08,80.10,80.22,76.15,76.74,9444635
APOL,09/10/08,64.19,65.80,63.20,64.70,2236728
ATVI,09/10/08,16.80,17.61,16.77,17.39,12145226
BBBY,09/10/08,32.07,32.08,31.22,31.79,5078952
BIDU,09/10/08,255.14,267.65,255.00,264.10,2706824
BIIB,09/10/08,47.34,47.56,46.55,47.30,5305563
BRCM,09/10/08,21.39,22.20,21.24,22.02,14852859
CA,09/10/08,21.81,21.97,21.50,21.73,6823406
CDNS,09/10/08,8.03,8.04,7.75,7.97,4335050
CELG,09/10/08,67.41,68.83,66.92,68.05,4362445
CEPH,09/10/08,77.05,77.55,76.54,77.00,1199913
CHKP,09/10/08,24.51,24.68,24.04,24.43,2552823
CHRW,09/10/08,51.61,53.72,50.66,52.98,2773892
CMCSA,09/10/08,20.98,21.35,20.57,21.12,24715672
COST,09/10/08,68.82,70.26,68.60,69.43,6010352
CSCO,09/10/08,23.21,23.32,22.97,22.99,38943064
CTAS,09/10/08,31.36,31.63,30.74,31.31,1067339
CTSH,09/10/08,28.20,28.36,27.61,27.82,4598580
CTXS,09/10/08,27.63,27.81,26.99,27.62,2685955
DELL,09/10/08,19.46,19.53,19.20,19.31,28264906
DISCA,09/10/08,19.37,19.37,18.32,18.66,5427964
DISH,09/10/08,27.71,28.19,27.48,27.86,3719584
DTV,09/10/08,27.43,27.74,27.00,27.07,10429685
EBAY,09/10/08,22.64,23.65,22.59,23.37,18630112
ERTS,09/10/08,45.19,45.95,44.75,45.60,5434326
ESRX,09/10/08,71.48,73.29,70.91,72.90,2396456
EXPD,09/10/08,34.19,35.18,33.82,34.76,2940707
EXPE,09/10/08,17.35,17.37,16.66,17.12,6437039
FAST,09/10/08,53.75,54.04,52.08,52.58,4523575
FISV,09/10/08,51.71,52.10,51.19,51.90,2230170
FLEX,09/10/08,8.18,8.18,7.87,8.02,11146099
FLIR,09/10/08,34.13,35.06,34.01,34.87,1209943
FMCN,09/10/08,25.98,26.64,25.50,25.73,2748093
FWLT,09/10/08,34.04,36.39,33.52,36.02,9293285
GENZ,09/10/08,78.64,80.17,77.42,79.75,3163683
GILD,09/10/08,46.88,47.33,46.23,46.82,8637771
GOOG,09/10/08,424.22,424.48,409.68,414.16,6226721
GRMN,09/10/08,32.28,33.43,32.15,32.84,2091057
HANS,09/10/08,24.14,24.16,23.56,24.01,2650712
HOLX,09/10/08,18.86,18.91,17.90,18.30,8602191
HSIC,09/10/08,58.42,58.99,57.15,58.27,1084477
IACID,09/10/08,17.36,17.60,16.89,17.11,2465158
INFY,09/10/08,38.85,39.46,38.61,39.19,2978319
INTC,09/10/08,20.71,20.72,20.14,20.16,66188264
INTU,09/10/08,30.60,30.60,30.04,30.17,4182532
ISRG,09/10/08,272.99,277.80,267.81,273.94,766112
JAVA,09/10/08,8.74,9.06,8.67,8.93,17318396
JNPR,09/10/08,25.08,25.56,24.86,25.28,13187050
JOYG,09/10/08,44.01,46.16,43.94,44.97,5551208
KLAC,09/10/08,33.71,33.84,33.16,33.66,4246651
LAMR,09/10/08,36.64,37.89,36.29,36.47,1399837
LBTYA,09/10/08,32.80,33.01,31.98,31.99,2161391
LEAP,09/10/08,46.70,47.44,45.88,46.14,988651
LINTA,09/10/08,13.77,13.85,13.44,13.70,4855985
LLTC,09/10/08,30.22,30.44,29.57,29.66,6093583
LOGI,09/10/08,23.51,23.67,22.91,23.29,1841966
LRCX,09/10/08,31.25,32.35,31.14,32.23,6719820
LVLT,09/10/08,3.08,3.09,2.93,3.02,19611032
MCHP,09/10/08,29.01,29.21,28.75,28.90,2920927
MICC,09/10/08,72.49,72.49,69.73,70.61,884086
MNST,09/10/08,19.67,19.68,19.03,19.26,3206943
MRVL,09/10/08,11.82,11.86,11.32,11.39,11918033
MSFT,09/10/08,26.55,26.86,26.25,26.44,75064704
NIHD,09/10/08,48.58,49.29,48.11,48.13,1909244
NTAP,09/10/08,23.77,24.04,23.28,23.84,4952440
NVDA,09/10/08,10.94,11.16,10.75,10.82,16107029
ORCL,09/10/08,19.35,19.40,19.03,19.16,52165696
PAYX,09/10/08,33.18,33.48,32.85,33.10,2991719
PCAR,09/10/08,43.27,43.48,42.07,42.67,4104860
PDCO,09/10/08,32.12,32.12,31.57,31.60,861989
PETM,09/10/08,27.53,27.54,26.52,26.70,4324623
QCOM,09/10/08,46.55,47.46,46.25,46.73,26324408
RIMM,09/10/08,102.04,106.08,101.22,104.61,24462524
RYAAY,09/10/08,24.01,24.49,23.42,24.14,802255
SBUX,09/10/08,15.25,15.33,14.90,15.06,7921440
SHLD,09/10/08,94.74,98.74,93.07,96.41,2725026
SIAL,09/10/08,53.58,53.70,52.28,52.38,1101029
SIRI,09/10/08,1.11,1.12,0.90,0.98,111097560
SNDK,09/10/08,15.65,16.10,15.45,15.68,9192800
SPLS,09/10/08,24.49,24.83,23.90,24.37,11613934
SRCL,09/10/08,56.27,58.00,56.00,57.44,534485
STLD,09/10/08,19.16,21.83,19.10,21.35,12088518
SYMC,09/10/08,21.32,21.33,20.33,20.50,24404118
TEVA,09/10/08,46.51,46.80,46.10,46.16,4805424
VMED,09/10/08,11.16,11.16,10.60,10.82,7692369
VRSN,09/10/08,27.69,27.69,26.50,26.77,4084416
VRTX,09/10/08,26.23,27.06,25.36,26.94,2863249
WFMI,09/10/08,18.34,18.34,17.71,18.15,3793789
WYNN,09/10/08,87.28,87.28,80.52,82.16,3513735
XLNX,09/10/08,23.34,23.42,23.02,23.07,6342625
XRAY,09/10/08,38.20,38.88,38.04,38.57,1561909
YHOO,09/10/08,17.59,17.79,17.25,17.70,19620590