02/03/2012					
	Open	High	Low	Close	Volume
AAPL	457.3	460	455.56	459.68	10227874
ALXN	80.35	80.97	78.38	78.875	1163097
CA	26.6	26.78	26.38	26.535	4295164
CMCSA	26.97	27.18	26.9	27.15	13623990
EXPE	33.4	34.25	32.89	34.22	4274044
FAST	47.61	48.32	47.46	48.3	2463986
FISV	64.04	66.06	64.04	65.88	1735775
GILD	53.41	54.9	53	54.695	37670344
GRMN	43.9	44.38	43.78	44.1	913849
INTU	58.25	58.9	58.17	58.47	1560980
ISRG	486.35	495.53	483.5	492.01	675760
MAT	31.23	31.75	31.16	31.53	3614495
MSFT	30.14	30.4	30.09	30.24	41813892
NUAN	29.39	29.96	29.26	29.42	4110193
STX	26	26.68	25.955	26.415	13582704
XLNX	36.57	36.93	36.49	36.92	2588235