AAPL,09/16/08,133.62,142.50,132.15,139.88,42811780
ADBE,09/16/08,38.19,39.15,36.15,38.14,11835664
ADSK,09/16/08,33.09,34.30,32.88,33.54,5081266
AKAM,09/16/08,16.93,17.86,16.89,17.72,6634631
ALTR,09/16/08,19.88,20.87,19.81,20.57,12753138
AMAT,09/16/08,16.10,16.89,16.10,16.54,30661350
AMGN,09/16/08,61.84,66.51,61.25,65.89,39118656
AMLN,09/16/08,20.60,21.94,20.58,21.23,5373802
AMZN,09/16/08,76.75,79.63,76.67,78.73,13093293
APOL,09/16/08,66.52,68.13,65.85,67.37,3529359
ATVI,09/16/08,16.00,17.50,15.66,16.57,17682804
BBBY,09/16/08,30.88,32.45,30.80,31.82,11517561
BIDU,09/16/08,267.02,278.87,262.00,266.49,4327528
BIIB,09/16/08,46.52,48.93,46.52,48.48,4234715
BRCM,09/16/08,20.59,21.35,19.89,20.65,19123146
CA,09/16/08,21.38,22.41,21.22,21.88,6747807
CDNS,09/16/08,7.42,7.75,7.31,7.65,6178307
CELG,09/16/08,68.24,71.08,68.00,70.30,5607607
CEPH,09/16/08,76.01,78.32,75.60,76.94,2017680
CHKP,09/16/08,23.77,24.74,23.71,24.43,3937774
CHRW,09/16/08,55.92,56.07,53.60,55.11,3434973
CMCSA,09/16/08,20.40,21.19,20.09,20.54,34276544
COST,09/16/08,67.90,69.86,67.85,68.88,10797591
CSCO,09/16/08,21.80,23.14,21.74,22.80,81043768
CTAS,09/16/08,32.04,33.73,32.01,33.05,2458675
CTSH,09/16/08,24.35,26.24,24.25,25.88,7984678
CTXS,09/16/08,27.60,28.50,26.90,27.64,5134993
DELL,09/16/08,16.15,16.50,15.68,15.98,101184440
DISCA,09/16/08,18.58,19.68,18.32,19.38,5155979
DISH,09/16/08,26.36,27.84,26.09,26.34,4213142
DTV,09/16/08,26.17,27.03,25.73,26.29,12168630
EBAY,09/16/08,21.99,23.08,21.91,22.81,21822414
ERTS,09/16/08,43.42,44.31,42.19,42.96,8043616
ESRX,09/16/08,75.09,76.87,73.00,76.67,3823896
EXPD,09/16/08,36.44,37.49,35.86,37.05,3177770
EXPE,09/16/08,15.61,16.13,15.47,16.05,6093960
FAST,09/16/08,52.17,55.85,52.17,55.45,4105444
FISV,09/16/08,52.34,53.54,51.56,53.19,3684765
FLEX,09/16/08,8.05,8.23,7.80,8.06,12156222
FLIR,09/16/08,33.22,35.90,33.07,35.32,1628590
FMCN,09/16/08,25.81,25.84,23.64,24.84,4176454
FWLT,09/16/08,36.63,41.65,36.36,41.06,7472524
GENZ,09/16/08,80.48,81.95,79.96,80.42,4469433
GILD,09/16/08,47.26,50.93,47.09,49.83,14151818
GOOG,09/16/08,425.49,449.28,425.49,442.93,6991072
GRMN,09/16/08,32.07,34.84,32.06,34.19,2987771
HANS,09/16/08,23.73,24.69,23.14,23.67,2123638
HOLX,09/16/08,19.41,19.85,18.79,19.57,5713330
HSIC,09/16/08,58.33,59.08,55.88,56.90,1400381
IACID,09/16/08,16.28,16.99,16.00,16.46,2348178
INFY,09/16/08,34.33,36.59,34.05,36.40,4389002
INTC,09/16/08,18.76,19.85,18.55,19.48,103752944
INTU,09/16/08,29.37,30.42,29.23,29.75,6654840
ISRG,09/16/08,265.13,278.69,265.13,277.77,615428
JAVA,09/16/08,8.58,8.60,8.24,8.42,16040841
JNPR,09/16/08,24.78,25.84,24.47,25.40,15112278
JOYG,09/16/08,48.02,52.31,46.71,51.61,4087881
KLAC,09/16/08,32.08,33.64,31.96,33.05,5416457
LAMR,09/16/08,35.40,36.59,35.26,35.89,2191257
LBTYA,09/16/08,30.68,31.69,29.94,30.83,2693052
LEAP,09/16/08,44.96,45.81,43.14,44.46,2337088
LINTA,09/16/08,13.42,14.54,13.42,13.88,5722949
LLTC,09/16/08,29.31,30.83,29.00,30.18,8598049
LOGI,09/16/08,21.83,23.41,21.83,23.14,2094212
LRCX,09/16/08,30.57,31.89,30.36,31.46,4273053
LVLT,09/16/08,3.01,3.25,3.00,3.08,42682304
MCHP,09/16/08,28.31,30.09,28.30,29.60,5415780
MICC,09/16/08,63.96,64.55,62.46,64.10,1853926
MNST,09/16/08,18.41,18.87,16.18,16.65,6584727
MRVL,09/16/08,10.38,10.97,10.31,10.69,22618284
MSFT,09/16/08,26.10,26.49,25.52,25.99,111711048
NIHD,09/16/08,45.42,47.19,44.50,46.29,2605810
NTAP,09/16/08,23.82,23.94,22.28,22.79,9415904
NVDA,09/16/08,9.08,9.66,8.80,9.59,31023126
ORCL,09/16/08,18.60,19.05,18.40,18.96,61190052
PAYX,09/16/08,33.02,33.39,31.75,32.59,7133661
PCAR,09/16/08,40.40,43.59,40.40,43.22,5830967
PDCO,09/16/08,31.36,32.96,30.79,31.49,1715733
PETM,09/16/08,26.85,27.44,26.29,26.60,3849940
QCOM,09/16/08,46.50,48.70,45.51,47.92,31297130
RIMM,09/16/08,95.11,102.95,92.20,100.72,30857424
RYAAY,09/16/08,24.55,25.60,24.55,25.50,1033994
SBUX,09/16/08,15.47,16.16,15.37,16.03,21819256
SHLD,09/16/08,96.97,100.84,96.15,98.73,3695513
SIAL,09/16/08,52.34,54.57,51.64,53.36,1679977
SIRI,09/16/08,0.81,0.89,0.68,0.88,129838328
SNDK,09/16/08,14.41,15.50,14.39,15.04,12223281
SPLS,09/16/08,24.90,25.10,24.00,24.70,16221143
SRCL,09/16/08,60.54,62.53,60.39,62.53,960295
STLD,09/16/08,20.16,22.13,19.75,21.91,8083853
SYMC,09/16/08,19.94,21.04,19.88,20.12,19061518
TEVA,09/16/08,44.86,47.30,44.85,45.96,10219840
VMED,09/16/08,10.04,10.13,8.87,9.26,13403248
VRSN,09/16/08,25.46,25.81,24.33,24.86,8497158
VRTX,09/16/08,26.06,28.25,26.06,28.15,2614865
WFMI,09/16/08,17.91,19.22,17.91,18.17,5205157
WYNN,09/16/08,82.72,87.19,80.20,85.34,2902048
XLNX,09/16/08,22.16,23.49,22.07,23.11,11774606
XRAY,09/16/08,39.20,40.51,38.41,39.20,2166378
YHOO,09/16/08,18.28,19.35,18.24,19.26,33898452