Below are the 7985 trading days of historical prices for LIN.
# | Exchange | Symbol | Date | Open | High | Low | Close | 7985 | NASDAQ | LIN | Fri, Mar 1, 2024 | 448.00 | 450.97 | 447.00 | 449.21 | 7984 | NASDAQ | LIN | Thu, Feb 29, 2024 | 452.65 | 453.11 | 445.10 | 448.82 | 7983 | NASDAQ | LIN | Wed, Feb 28, 2024 | 444.11 | 451.73 | 443.52 | 451.20 | 7982 | NASDAQ | LIN | Tue, Feb 27, 2024 | 443.56 | 444.95 | 441.86 | 444.80 | 7981 | NASDAQ | LIN | Mon, Feb 26, 2024 | 447.56 | 448.05 | 444.51 | 444.94 | 7980 | NASDAQ | LIN | Fri, Feb 23, 2024 | 448.30 | 448.54 | 445.31 | 447.56 | 7979 | NASDAQ | LIN | Thu, Feb 22, 2024 | 441.77 | 447.83 | 438.73 | 447.03 | 7978 | NASDAQ | LIN | Wed, Feb 21, 2024 | 437.76 | 439.75 | 434.63 | 439.46 | 7977 | NASDAQ | LIN | Tue, Feb 20, 2024 | 435.59 | 439.40 | 434.19 | 435.96 | 7976 | NASDAQ | LIN | Fri, Feb 16, 2024 | 432.27 | 434.77 | 430.65 | 431.63 | 7975 | NASDAQ | LIN | Thu, Feb 15, 2024 | 420.25 | 429.24 | 419.69 | 428.69 | 7974 | NASDAQ | LIN | Wed, Feb 14, 2024 | 418.87 | 420.85 | 416.62 | 418.40 | 7973 | NASDAQ | LIN | Tue, Feb 13, 2024 | 418.92 | 419.71 | 414.22 | 416.25 | 7972 | NASDAQ | LIN | Mon, Feb 12, 2024 | 420.36 | 420.99 | 418.12 | 419.61 | 7971 | NASDAQ | LIN | Fri, Feb 9, 2024 | 413.81 | 419.84 | 412.29 | 419.42 | 7970 | NASDAQ | LIN | Thu, Feb 8, 2024 | 419.30 | 419.30 | 413.36 | 414.00 | 7969 | NASDAQ | LIN | Wed, Feb 7, 2024 | 419.07 | 423.97 | 415.30 | 416.83 | 7968 | NASDAQ | LIN | Tue, Feb 6, 2024 | 414.89 | 421.00 | 411.36 | 415.56 | 7967 | NASDAQ | LIN | Mon, Feb 5, 2024 | 396.84 | 401.98 | 396.07 | 400.63 | 7966 | NASDAQ | LIN | Fri, Feb 2, 2024 | 407.02 | 408.93 | 404.24 | 407.09 | 7965 | NASDAQ | LIN | Thu, Feb 1, 2024 | 408.27 | 410.00 | 405.31 | 408.65 | 7964 | NASDAQ | LIN | Wed, Jan 31, 2024 | 409.46 | 410.61 | 403.33 | 404.83 | 7963 | NASDAQ | LIN | Tue, Jan 30, 2024 | 406.05 | 410.54 | 405.40 | 407.85 | 7962 | NASDAQ | LIN | Mon, Jan 29, 2024 | 404.78 | 405.87 | 402.26 | 405.61 | 7961 | NASDAQ | LIN | Fri, Jan 26, 2024 | 404.41 | 405.32 | 401.67 | 404.04 | 7960 | NASDAQ | LIN | Thu, Jan 25, 2024 | 400.72 | 403.60 | 400.40 | 403.47 | 7959 | NASDAQ | LIN | Wed, Jan 24, 2024 | 407.07 | 408.39 | 401.00 | 401.28 | 7958 | NASDAQ | LIN | Tue, Jan 23, 2024 | 405.29 | 408.18 | 402.17 | 407.89 | 7957 | NASDAQ | LIN | Mon, Jan 22, 2024 | 401.88 | 407.32 | 401.41 | 406.47 | 7956 | NASDAQ | LIN | Fri, Jan 19, 2024 | 407.12 | 408.00 | 404.26 | 407.38 | 7955 | NASDAQ | LIN | Thu, Jan 18, 2024 | 407.06 | 408.38 | 403.74 | 407.85 | 7954 | NASDAQ | LIN | Wed, Jan 17, 2024 | 404.47 | 407.33 | 403.92 | 406.75 | 7953 | NASDAQ | LIN | Tue, Jan 16, 2024 | 407.48 | 410.61 | 406.00 | 406.65 | 7952 | NASDAQ | LIN | Fri, Jan 12, 2024 | 408.74 | 409.56 | 405.50 | 408.92 | 7951 | NASDAQ | LIN | Thu, Jan 11, 2024 | 406.78 | 407.00 | 401.64 | 405.96 | 7950 | NASDAQ | LIN | Wed, Jan 10, 2024 | 404.43 | 406.09 | 404.01 | 405.88 | 7949 | NASDAQ | LIN | Tue, Jan 9, 2024 | 407.48 | 407.78 | 404.43 | 406.69 | 7948 | NASDAQ | LIN | Mon, Jan 8, 2024 | 407.86 | 409.99 | 404.36 | 408.29 | 7947 | NASDAQ | LIN | Fri, Jan 5, 2024 | 409.05 | 410.49 | 406.25 | 409.12 | 7946 | NASDAQ | LIN | Thu, Jan 4, 2024 | 407.64 | 411.65 | 407.58 | 408.59 | 7945 | NASDAQ | LIN | Wed, Jan 3, 2024 | 405.90 | 409.86 | 405.29 | 408.71 | 7944 | NASDAQ | LIN | Tue, Jan 2, 2024 | 409.78 | 411.73 | 406.70 | 409.58 | 7943 | NASDAQ | LIN | Fri, Dec 29, 2023 | 408.72 | 412.12 | 407.96 | 410.71 | 7942 | NASDAQ | LIN | Thu, Dec 28, 2023 | 410.53 | 410.90 | 409.21 | 409.77 | 7941 | NASDAQ | LIN | Wed, Dec 27, 2023 | 408.00 | 411.35 | 408.00 | 411.21 | 7940 | NASDAQ | LIN | Tue, Dec 26, 2023 | 410.61 | 411.73 | 409.63 | 409.93 | 7939 | NASDAQ | LIN | Fri, Dec 22, 2023 | 410.59 | 412.28 | 408.76 | 410.74 | 7938 | NASDAQ | LIN | Thu, Dec 21, 2023 | 408.02 | 409.40 | 406.61 | 409.13 | 7937 | NASDAQ | LIN | Wed, Dec 20, 2023 | 410.74 | 411.79 | 405.94 | 406.36 | 7936 | NASDAQ | LIN | Tue, Dec 19, 2023 | 412.00 | 414.25 | 410.11 | 412.09 | 7935 | NASDAQ | LIN | Mon, Dec 18, 2023 | 411.90 | 412.99 | 407.77 | 409.10 | 7934 | NASDAQ | LIN | Fri, Dec 15, 2023 | 407.41 | 410.90 | 404.90 | 407.38 | 7933 | NASDAQ | LIN | Thu, Dec 14, 2023 | 406.78 | 411.12 | 405.83 | 409.72 | 7932 | NASDAQ | LIN | Wed, Dec 13, 2023 | 405.94 | 414.17 | 404.67 | 408.74 | 7931 | NASDAQ | LIN | Tue, Dec 12, 2023 | 425.69 | 434.21 | 420.30 | 426.72 | 7930 | NASDAQ | LIN | Mon, Dec 11, 2023 | 400.00 | 408.29 | 399.87 | 408.24 | 7929 | NASDAQ | LIN | Fri, Dec 8, 2023 | 398.00 | 401.60 | 397.46 | 401.27 | 7928 | NASDAQ | LIN | Thu, Dec 7, 2023 | 399.41 | 401.41 | 397.38 | 398.65 | 7927 | NASDAQ | LIN | Wed, Dec 6, 2023 | 403.97 | 404.17 | 398.44 | 400.31 | 7926 | NASDAQ | LIN | Tue, Dec 5, 2023 | 406.00 | 406.61 | 402.15 | 403.97 | 7925 | NASDAQ | LIN | Mon, Dec 4, 2023 | 409.00 | 411.24 | 406.02 | 406.64 | 7924 | NASDAQ | LIN | Fri, Dec 1, 2023 | 412.45 | 415.05 | 409.97 | 411.70 | 7923 | NASDAQ | LIN | Thu, Nov 30, 2023 | 410.46 | 416.00 | 409.79 | 413.77 | 7922 | NASDAQ | LIN | Wed, Nov 29, 2023 | 412.57 | 415.29 | 410.95 | 411.39 | 7921 | NASDAQ | LIN | Tue, Nov 28, 2023 | 412.01 | 413.82 | 410.02 | 410.73 | 7920 | NASDAQ | LIN | Mon, Nov 27, 2023 | 413.83 | 414.00 | 410.00 | 412.80 | 7919 | NASDAQ | LIN | Fri, Nov 24, 2023 | 412.67 | 416.19 | 411.87 | 414.22 | 7918 | NASDAQ | LIN | Wed, Nov 22, 2023 | 410.74 | 412.51 | 408.11 | 411.62 | 7917 | NASDAQ | LIN | Tue, Nov 21, 2023 | 411.04 | 414.97 | 409.41 | 411.91 | 7916 | NASDAQ | LIN | Mon, Nov 20, 2023 | 407.55 | 410.12 | 406.20 | 408.27 | 7915 | NASDAQ | LIN | Fri, Nov 17, 2023 | 411.08 | 411.08 | 406.50 | 407.88 | 7914 | NASDAQ | LIN | Thu, Nov 16, 2023 | 403.18 | 408.96 | 402.32 | 408.39 | 7913 | NASDAQ | LIN | Wed, Nov 15, 2023 | 403.97 | 406.13 | 402.10 | 402.75 | 7912 | NASDAQ | LIN | Tue, Nov 14, 2023 | 399.57 | 406.78 | 399.57 | 403.76 | 7911 | NASDAQ | LIN | Mon, Nov 13, 2023 | 396.36 | 401.95 | 395.00 | 399.75 | 7910 | NASDAQ | LIN | Fri, Nov 10, 2023 | 391.51 | 400.37 | 391.51 | 399.84 | 7909 | NASDAQ | LIN | Thu, Nov 9, 2023 | 394.33 | 394.39 | 390.38 | 390.98 | 7908 | NASDAQ | LIN | Wed, Nov 8, 2023 | 391.41 | 394.13 | 389.14 | 392.26 | 7907 | NASDAQ | LIN | Tue, Nov 7, 2023 | 389.96 | 390.96 | 385.12 | 389.30 | 7906 | NASDAQ | LIN | Mon, Nov 6, 2023 | 392.55 | 393.53 | 390.24 | 393.00 | 7905 | NASDAQ | LIN | Fri, Nov 3, 2023 | 390.10 | 395.18 | 388.63 | 392.51 | 7904 | NASDAQ | LIN | Thu, Nov 2, 2023 | 387.47 | 391.71 | 387.44 | 389.66 | 7903 | NASDAQ | LIN | Wed, Nov 1, 2023 | 382.27 | 387.53 | 381.06 | 387.10 | 7902 | NASDAQ | LIN | Tue, Oct 31, 2023 | 378.21 | 384.07 | 376.70 | 382.16 | 7901 | NASDAQ | LIN | Mon, Oct 30, 2023 | 376.07 | 379.42 | 373.69 | 378.87 | 7900 | NASDAQ | LIN | Fri, Oct 27, 2023 | 367.86 | 376.56 | 367.86 | 370.53 | 7899 | NASDAQ | LIN | Thu, Oct 26, 2023 | 370.89 | 374.29 | 366.12 | 370.32 | 7898 | NASDAQ | LIN | Wed, Oct 25, 2023 | 367.83 | 369.50 | 362.33 | 364.38 | 7897 | NASDAQ | LIN | Tue, Oct 24, 2023 | 366.53 | 369.42 | 365.04 | 367.26 | 7896 | NASDAQ | LIN | Mon, Oct 23, 2023 | 365.00 | 368.63 | 361.02 | 365.43 | 7895 | NASDAQ | LIN | Fri, Oct 20, 2023 | 370.00 | 371.78 | 365.94 | 366.36 | 7894 | NASDAQ | LIN | Thu, Oct 19, 2023 | 370.44 | 373.59 | 368.85 | 370.14 | 7893 | NASDAQ | LIN | Wed, Oct 18, 2023 | 379.13 | 379.65 | 370.92 | 371.40 | 7892 | NASDAQ | LIN | Tue, Oct 17, 2023 | 377.63 | 382.33 | 376.48 | 381.09 | 7891 | NASDAQ | LIN | Mon, Oct 16, 2023 | 378.48 | 384.32 | 378.01 | 379.24 | 7890 | NASDAQ | LIN | Fri, Oct 13, 2023 | 379.70 | 382.46 | 376.14 | 377.89 | 7889 | NASDAQ | LIN | Thu, Oct 12, 2023 | 380.71 | 381.40 | 375.34 | 377.71 | 7888 | NASDAQ | LIN | Wed, Oct 11, 2023 | 380.34 | 381.59 | 377.33 | 378.67 | 7887 | NASDAQ | LIN | Tue, Oct 10, 2023 | 376.36 | 381.67 | 375.09 | 378.96 | 7886 | NASDAQ | LIN | Mon, Oct 9, 2023 | 370.39 | 374.47 | 369.24 | 373.73 | 7885 | NASDAQ | LIN | Fri, Oct 6, 2023 | 369.24 | 375.05 | 367.03 | 373.54 | 7884 | NASDAQ | LIN | Thu, Oct 5, 2023 | 378.26 | 381.00 | 367.11 | 369.86 | 7883 | NASDAQ | LIN | Wed, Oct 4, 2023 | 374.13 | 379.88 | 372.76 | 378.61 | 7882 | NASDAQ | LIN | Tue, Oct 3, 2023 | 368.60 | 377.13 | 367.77 | 372.83 | 7881 | NASDAQ | LIN | Mon, Oct 2, 2023 | 370.94 | 371.44 | 366.50 | 370.21 | 7880 | NASDAQ | LIN | Fri, Sep 29, 2023 | 375.85 | 376.87 | 371.95 | 372.35 | 7879 | NASDAQ | LIN | Thu, Sep 28, 2023 | 372.69 | 376.67 | 371.40 | 373.49 | 7878 | NASDAQ | LIN | Wed, Sep 27, 2023 | 371.43 | 373.92 | 370.01 | 372.01 | 7877 | NASDAQ | LIN | Tue, Sep 26, 2023 | 373.71 | 375.27 | 368.97 | 371.20 | 7876 | NASDAQ | LIN | Mon, Sep 25, 2023 | 371.18 | 376.90 | 369.00 | 376.57 | 7875 | NASDAQ | LIN | Fri, Sep 22, 2023 | 370.86 | 375.97 | 370.67 | 372.95 | 7874 | NASDAQ | LIN | Thu, Sep 21, 2023 | 377.14 | 377.49 | 372.32 | 372.44 | 7873 | NASDAQ | LIN | Wed, Sep 20, 2023 | 388.65 | 388.71 | 378.64 | 378.82 | 7872 | NASDAQ | LIN | Tue, Sep 19, 2023 | 388.05 | 390.39 | 385.55 | 389.78 | 7871 | NASDAQ | LIN | Mon, Sep 18, 2023 | 387.67 | 389.38 | 385.10 | 387.53 | 7870 | NASDAQ | LIN | Fri, Sep 15, 2023 | 389.70 | 393.42 | 386.01 | 387.99 | 7869 | NASDAQ | LIN | Thu, Sep 14, 2023 | 387.28 | 390.93 | 385.64 | 389.80 | 7868 | NASDAQ | LIN | Wed, Sep 13, 2023 | 386.96 | 388.68 | 384.39 | 385.15 | 7867 | NASDAQ | LIN | Tue, Sep 12, 2023 | 387.39 | 389.59 | 386.99 | 387.92 | 7866 | NASDAQ | LIN | Mon, Sep 11, 2023 | 388.60 | 391.50 | 387.48 | 389.35 | 7865 | NASDAQ | LIN | Fri, Sep 8, 2023 | 386.48 | 389.49 | 385.11 | 386.81 | 7864 | NASDAQ | LIN | Thu, Sep 7, 2023 | 384.07 | 387.44 | 382.11 | 386.62 | 7863 | NASDAQ | LIN | Wed, Sep 6, 2023 | 380.35 | 383.83 | 379.51 | 383.29 | 7862 | NASDAQ | LIN | Tue, Sep 5, 2023 | 389.97 | 389.97 | 381.45 | 381.60 | 7861 | NASDAQ | LIN | Fri, Sep 1, 2023 | 389.15 | 391.01 | 387.58 | 388.91 | 7860 | NASDAQ | LIN | Thu, Aug 31, 2023 | 387.66 | 389.17 | 386.00 | 385.77 | 7859 | NASDAQ | LIN | Wed, Aug 30, 2023 | 386.90 | 388.20 | 385.30 | 387.09 | 7858 | NASDAQ | LIN | Tue, Aug 29, 2023 | 381.07 | 386.99 | 379.35 | 386.85 | 7857 | NASDAQ | LIN | Mon, Aug 28, 2023 | 382.40 | 383.96 | 380.74 | 382.07 | 7856 | NASDAQ | LIN | Fri, Aug 25, 2023 | 379.42 | 383.27 | 377.91 | 381.59 | 7855 | NASDAQ | LIN | Thu, Aug 24, 2023 | 377.40 | 380.75 | 377.12 | 377.94 | 7854 | NASDAQ | LIN | Wed, Aug 23, 2023 | 377.59 | 379.73 | 375.73 | 378.35 | 7853 | NASDAQ | LIN | Tue, Aug 22, 2023 | 378.60 | 380.37 | 377.37 | 377.59 | 7852 | NASDAQ | LIN | Mon, Aug 21, 2023 | 376.22 | 378.52 | 373.47 | 377.49 | 7851 | NASDAQ | LIN | Fri, Aug 18, 2023 | 374.56 | 377.87 | 373.80 | 375.10 | 7850 | NASDAQ | LIN | Thu, Aug 17, 2023 | 379.44 | 381.20 | 375.39 | 376.36 | 7849 | NASDAQ | LIN | Wed, Aug 16, 2023 | 378.76 | 381.59 | 377.37 | 377.80 | 7848 | NASDAQ | LIN | Tue, Aug 15, 2023 | 379.00 | 380.76 | 377.74 | 379.38 | 7847 | NASDAQ | LIN | Mon, Aug 14, 2023 | 381.11 | 383.34 | 379.02 | 382.17 | 7846 | NASDAQ | LIN | Fri, Aug 11, 2023 | 382.33 | 383.25 | 380.54 | 381.82 | 7845 | NASDAQ | LIN | Thu, Aug 10, 2023 | 381.30 | 386.58 | 380.74 | 382.32 | 7844 | NASDAQ | LIN | Wed, Aug 9, 2023 | 383.21 | 383.87 | 379.29 | 379.56 | 7843 | NASDAQ | LIN | Tue, Aug 8, 2023 | 383.90 | 384.34 | 378.93 | 381.78 | 7842 | NASDAQ | LIN | Mon, Aug 7, 2023 | 381.00 | 385.97 | 380.66 | 384.97 | 7841 | NASDAQ | LIN | Fri, Aug 4, 2023 | 384.32 | 384.40 | 377.53 | 377.82 | 7840 | NASDAQ | LIN | Thu, Aug 3, 2023 | 381.91 | 384.53 | 379.11 | 380.75 | 7839 | NASDAQ | LIN | Wed, Aug 2, 2023 | 385.62 | 387.13 | 383.36 | 383.78 | 7838 | NASDAQ | LIN | Tue, Aug 1, 2023 | 389.84 | 393.67 | 388.51 | 388.64 | 7837 | NASDAQ | LIN | Mon, Jul 31, 2023 | 388.52 | 390.97 | 385.95 | 390.67 | 7836 | NASDAQ | LIN | Fri, Jul 28, 2023 | 386.65 | 389.15 | 385.21 | 388.71 | 7835 | NASDAQ | LIN | Thu, Jul 27, 2023 | 388.21 | 388.73 | 383.21 | 384.63 | 7834 | NASDAQ | LIN | Wed, Jul 26, 2023 | 387.20 | 388.48 | 379.59 | 388.21 | 7833 | NASDAQ | LIN | Tue, Jul 25, 2023 | 385.55 | 391.61 | 384.89 | 391.04 | 7832 | NASDAQ | LIN | Mon, Jul 24, 2023 | 385.00 | 386.00 | 381.72 | 384.69 | 7831 | NASDAQ | LIN | Fri, Jul 21, 2023 | 380.38 | 385.41 | 378.82 | 384.54 | 7830 | NASDAQ | LIN | Thu, Jul 20, 2023 | 376.11 | 381.71 | 374.75 | 381.60 | 7829 | NASDAQ | LIN | Wed, Jul 19, 2023 | 382.39 | 383.87 | 374.31 | 374.71 | 7828 | NASDAQ | LIN | Tue, Jul 18, 2023 | 376.89 | 384.55 | 376.89 | 384.27 | 7827 | NASDAQ | LIN | Mon, Jul 17, 2023 | 378.51 | 383.56 | 378.50 | 382.11 | 7826 | NASDAQ | LIN | Fri, Jul 14, 2023 | 377.14 | 379.49 | 376.50 | 378.58 | 7825 | NASDAQ | LIN | Thu, Jul 13, 2023 | 376.10 | 378.10 | 373.64 | 377.14 | 7824 | NASDAQ | LIN | Wed, Jul 12, 2023 | 370.37 | 374.93 | 365.99 | 374.60 | 7823 | NASDAQ | LIN | Tue, Jul 11, 2023 | 369.81 | 371.71 | 363.27 | 366.84 | 7822 | NASDAQ | LIN | Mon, Jul 10, 2023 | 363.90 | 368.74 | 363.90 | 367.55 | 7821 | NASDAQ | LIN | Fri, Jul 7, 2023 | 363.03 | 369.89 | 362.00 | 364.51 | 7820 | NASDAQ | LIN | Thu, Jul 6, 2023 | 362.38 | 364.92 | 358.37 | 364.53 | 7819 | NASDAQ | LIN | Wed, Jul 5, 2023 | 371.12 | 374.04 | 365.69 | 367.24 | 7818 | NASDAQ | LIN | Mon, Jul 3, 2023 | 382.01 | 382.35 | 378.16 | 378.16 | 7817 | NASDAQ | LIN | Fri, Jun 30, 2023 | 380.42 | 383.58 | 380.02 | 381.08 | 7816 | NASDAQ | LIN | Thu, Jun 29, 2023 | 373.49 | 380.62 | 373.42 | 379.19 | 7815 | NASDAQ | LIN | Wed, Jun 28, 2023 | 374.21 | 375.85 | 372.35 | 374.97 | 7814 | NASDAQ | LIN | Tue, Jun 27, 2023 | 371.62 | 376.41 | 371.46 | 375.75 | 7813 | NASDAQ | LIN | Mon, Jun 26, 2023 | 369.98 | 372.00 | 369.46 | 370.71 | 7812 | NASDAQ | LIN | Fri, Jun 23, 2023 | 369.62 | 371.14 | 367.19 | 370.59 | 7811 | NASDAQ | LIN | Thu, Jun 22, 2023 | 368.28 | 373.33 | 365.59 | 372.64 | 7810 | NASDAQ | LIN | Wed, Jun 21, 2023 | 367.16 | 372.06 | 365.51 | 370.65 | 7809 | NASDAQ | LIN | Tue, Jun 20, 2023 | 374.40 | 374.88 | 367.84 | 368.68 | 7808 | NASDAQ | LIN | Fri, Jun 16, 2023 | 376.75 | 377.00 | 373.31 | 375.29 | 7807 | NASDAQ | LIN | Thu, Jun 15, 2023 | 375.37 | 378.50 | 372.99 | 376.44 | 7806 | NASDAQ | LIN | Wed, Jun 14, 2023 | 375.24 | 376.45 | 371.93 | 374.31 | 7805 | NASDAQ | LIN | Tue, Jun 13, 2023 | 364.23 | 373.33 | 363.23 | 373.26 | 7804 | NASDAQ | LIN | Mon, Jun 12, 2023 | 362.47 | 362.47 | 358.59 | 362.01 | 7803 | NASDAQ | LIN | Fri, Jun 9, 2023 | 362.49 | 362.49 | 358.75 | 360.76 | 7802 | NASDAQ | LIN | Thu, Jun 8, 2023 | 362.10 | 362.69 | 359.36 | 362.21 | 7801 | NASDAQ | LIN | Wed, Jun 7, 2023 | 358.62 | 363.60 | 358.44 | 362.29 | 7800 | NASDAQ | LIN | Tue, Jun 6, 2023 | 362.31 | 364.75 | 357.79 | 359.74 | 7799 | NASDAQ | LIN | Mon, Jun 5, 2023 | 361.76 | 367.22 | 360.23 | 360.47 | 7798 | NASDAQ | LIN | Fri, Jun 2, 2023 | 357.60 | 361.64 | 357.11 | 360.47 | 7797 | NASDAQ | LIN | Thu, Jun 1, 2023 | 355.28 | 357.33 | 353.23 | 355.49 | 7796 | NASDAQ | LIN | Wed, May 31, 2023 | 354.11 | 357.41 | 352.44 | 352.39 | 7795 | NASDAQ | LIN | Tue, May 30, 2023 | 356.20 | 356.76 | 350.60 | 354.91 | 7794 | NASDAQ | LIN | Fri, May 26, 2023 | 357.12 | 360.63 | 354.80 | 356.21 | 7793 | NASDAQ | LIN | Thu, May 25, 2023 | 356.15 | 359.12 | 354.94 | 356.59 | 7792 | NASDAQ | LIN | Wed, May 24, 2023 | 351.32 | 356.53 | 351.05 | 354.86 | 7791 | NASDAQ | LIN | Tue, May 23, 2023 | 364.00 | 364.01 | 353.70 | 353.94 | 7790 | NASDAQ | LIN | Mon, May 22, 2023 | 372.50 | 373.07 | 366.32 | 366.39 | 7789 | NASDAQ | LIN | Fri, May 19, 2023 | 369.57 | 372.40 | 368.94 | 371.49 | 7788 | NASDAQ | LIN | Thu, May 18, 2023 | 363.77 | 368.72 | 362.22 | 368.19 | 7787 | NASDAQ | LIN | Wed, May 17, 2023 | 367.13 | 367.13 | 364.01 | 365.01 | 7786 | NASDAQ | LIN | Tue, May 16, 2023 | 367.29 | 368.05 | 364.56 | 365.90 | 7785 | NASDAQ | LIN | Mon, May 15, 2023 | 371.09 | 371.32 | 365.46 | 368.80 | 7784 | NASDAQ | LIN | Fri, May 12, 2023 | 366.87 | 370.76 | 366.45 | 370.33 | 7783 | NASDAQ | LIN | Thu, May 11, 2023 | 368.43 | 369.66 | 365.02 | 367.04 | 7782 | NASDAQ | LIN | Wed, May 10, 2023 | 369.84 | 370.18 | 364.00 | 368.90 | 7781 | NASDAQ | LIN | Tue, May 9, 2023 | 365.00 | 367.50 | 362.73 | 364.70 | 7780 | NASDAQ | LIN | Mon, May 8, 2023 | 368.00 | 368.67 | 365.05 | 365.67 | 7779 | NASDAQ | LIN | Fri, May 5, 2023 | 364.22 | 367.46 | 363.58 | 366.37 | 7778 | NASDAQ | LIN | Thu, May 4, 2023 | 362.64 | 365.21 | 357.46 | 360.80 | 7777 | NASDAQ | LIN | Wed, May 3, 2023 | 369.51 | 371.26 | 363.36 | 363.50 | 7776 | NASDAQ | LIN | Tue, May 2, 2023 | 370.44 | 371.72 | 367.34 | 370.04 | 7775 | NASDAQ | LIN | Mon, May 1, 2023 | 370.80 | 373.58 | 370.07 | 372.31 | 7774 | NASDAQ | LIN | Fri, Apr 28, 2023 | 365.63 | 370.54 | 364.90 | 369.45 | 7773 | NASDAQ | LIN | Thu, Apr 27, 2023 | 365.59 | 367.90 | 359.83 | 365.64 | 7772 | NASDAQ | LIN | Wed, Apr 26, 2023 | 364.97 | 366.13 | 362.28 | 365.00 | 7771 | NASDAQ | LIN | Tue, Apr 25, 2023 | 366.78 | 369.65 | 365.01 | 367.06 | 7770 | NASDAQ | LIN | Mon, Apr 24, 2023 | 367.37 | 369.07 | 366.15 | 368.01 | 7769 | NASDAQ | LIN | Fri, Apr 21, 2023 | 364.88 | 367.15 | 364.37 | 366.21 | 7768 | NASDAQ | LIN | Thu, Apr 20, 2023 | 363.03 | 367.51 | 362.77 | 367.35 | 7767 | NASDAQ | LIN | Wed, Apr 19, 2023 | 362.52 | 365.50 | 361.59 | 365.31 | 7766 | NASDAQ | LIN | Tue, Apr 18, 2023 | 364.06 | 365.84 | 361.78 | 364.87 | 7765 | NASDAQ | LIN | Mon, Apr 17, 2023 | 359.82 | 362.40 | 359.51 | 362.35 | 7764 | NASDAQ | LIN | Fri, Apr 14, 2023 | 360.97 | 362.69 | 357.67 | 359.67 | 7763 | NASDAQ | LIN | Thu, Apr 13, 2023 | 358.25 | 364.14 | 357.22 | 361.96 | 7762 | NASDAQ | LIN | Wed, Apr 12, 2023 | 360.69 | 362.85 | 357.95 | 359.35 | 7761 | NASDAQ | LIN | Tue, Apr 11, 2023 | 359.22 | 360.86 | 357.04 | 358.25 | 7760 | NASDAQ | LIN | Mon, Apr 10, 2023 | 355.14 | 358.74 | 354.67 | 358.56 | 7759 | NASDAQ | LIN | Thu, Apr 6, 2023 | 352.25 | 357.21 | 352.01 | 356.58 | 7758 | NASDAQ | LIN | Wed, Apr 5, 2023 | 354.76 | 356.53 | 353.29 | 355.61 | 7757 | NASDAQ | LIN | Tue, Apr 4, 2023 | 357.26 | 361.43 | 356.51 | 357.80 | 7756 | NASDAQ | LIN | Mon, Apr 3, 2023 | 353.45 | 358.99 | 353.45 | 358.10 | 7755 | NASDAQ | LIN | Fri, Mar 31, 2023 | 350.37 | 355.63 | 350.05 | 355.44 | 7754 | NASDAQ | LIN | Thu, Mar 30, 2023 | 350.45 | 351.70 | 348.42 | 351.54 | 7753 | NASDAQ | LIN | Wed, Mar 29, 2023 | 351.61 | 352.85 | 348.38 | 349.73 | 7752 | NASDAQ | LIN | Tue, Mar 28, 2023 | 346.87 | 348.02 | 344.56 | 347.37 | 7751 | NASDAQ | LIN | Mon, Mar 27, 2023 | 347.83 | 349.99 | 345.07 | 347.10 | 7750 | NASDAQ | LIN | Fri, Mar 24, 2023 | 339.51 | 345.45 | 337.95 | 344.75 | 7749 | NASDAQ | LIN | Thu, Mar 23, 2023 | 340.05 | 346.12 | 339.55 | 341.33 | 7748 | NASDAQ | LIN | Wed, Mar 22, 2023 | 341.04 | 344.62 | 338.69 | 339.15 | 7747 | NASDAQ | LIN | Tue, Mar 21, 2023 | 343.28 | 344.15 | 339.02 | 341.30 | 7746 | NASDAQ | LIN | Mon, Mar 20, 2023 | 332.43 | 339.54 | 331.95 | 338.81 | 7745 | NASDAQ | LIN | Fri, Mar 17, 2023 | 335.80 | 336.91 | 329.91 | 330.49 | 7744 | NASDAQ | LIN | Thu, Mar 16, 2023 | 328.57 | 339.60 | 328.12 | 338.29 | 7743 | NASDAQ | LIN | Wed, Mar 15, 2023 | 329.10 | 332.69 | 324.11 | 330.93 | 7742 | NASDAQ | LIN | Tue, Mar 14, 2023 | 340.94 | 346.39 | 339.26 | 342.44 | 7741 | NASDAQ | LIN | Mon, Mar 13, 2023 | 338.74 | 340.63 | 334.09 | 334.83 | 7740 | NASDAQ | LIN | Fri, Mar 10, 2023 | 346.19 | 347.39 | 340.11 | 340.27 | 7739 | NASDAQ | LIN | Thu, Mar 9, 2023 | 352.09 | 353.30 | 344.21 | 345.92 | 7738 | NASDAQ | LIN | Wed, Mar 8, 2023 | 353.00 | 355.72 | 350.40 | 354.90 | 7737 | NASDAQ | LIN | Tue, Mar 7, 2023 | 356.00 | 357.12 | 350.46 | 354.14 | 7736 | NASDAQ | LIN | Mon, Mar 6, 2023 | 360.00 | 360.68 | 356.38 | 358.05 | 7735 | NASDAQ | LIN | Fri, Mar 3, 2023 | 355.02 | 362.74 | 353.33 | 362.38 | 7734 | NASDAQ | LIN | Thu, Mar 2, 2023 | 350.39 | 354.38 | 349.55 | 351.75 | 7733 | NASDAQ | LIN | Wed, Mar 1, 2023 | 350.10 | 356.18 | 349.05 | 350.05 | 7732 | NASDAQ | LIN | Tue, Feb 28, 2023 | 344.47 | 351.15 | 344.20 | 348.37 | 7731 | NASDAQ | LIN | Mon, Feb 27, 2023 | 346.25 | 348.32 | 344.20 | 344.48 | 7730 | NASDAQ | LIN | Fri, Feb 24, 2023 | 323.09 | 348.21 | 322.61 | 347.66 | 7729 | NASDAQ | LIN | Thu, Feb 23, 2023 | 331.73 | 334.34 | 326.41 | 331.89 | 7728 | NASDAQ | LIN | Wed, Feb 22, 2023 | 327.86 | 331.87 | 325.05 | 330.03 | 7727 | NASDAQ | LIN | Tue, Feb 21, 2023 | 322.94 | 328.37 | 322.13 | 324.56 | 7726 | NASDAQ | LIN | Fri, Feb 17, 2023 | 320.88 | 323.38 | 319.23 | 321.52 | 7725 | NASDAQ | LIN | Thu, Feb 16, 2023 | 325.67 | 327.76 | 323.37 | 323.50 | 7724 | NASDAQ | LIN | Wed, Feb 15, 2023 | 332.00 | 332.71 | 329.18 | 332.53 | 7723 | NASDAQ | LIN | Tue, Feb 14, 2023 | 333.39 | 335.28 | 330.38 | 334.00 | 7722 | NASDAQ | LIN | Mon, Feb 13, 2023 | 333.06 | 335.95 | 332.13 | 334.06 | 7721 | NASDAQ | LIN | Fri, Feb 10, 2023 | 331.18 | 332.63 | 328.19 | 332.04 | 7720 | NASDAQ | LIN | Thu, Feb 9, 2023 | 336.22 | 337.99 | 331.12 | 332.57 | 7719 | NASDAQ | LIN | Wed, Feb 8, 2023 | 340.60 | 346.67 | 333.45 | 334.25 | 7718 | NASDAQ | LIN | Tue, Feb 7, 2023 | 318.90 | 337.42 | 318.88 | 337.12 | 7717 | NASDAQ | LIN | Mon, Feb 6, 2023 | 322.38 | 323.71 | 319.84 | 322.86 | 7716 | NASDAQ | LIN | Fri, Feb 3, 2023 | 325.17 | 328.89 | 323.44 | 323.60 | 7715 | NASDAQ | LIN | Thu, Feb 2, 2023 | 331.73 | 334.51 | 327.11 | 332.05 | 7714 | NASDAQ | LIN | Wed, Feb 1, 2023 | 330.73 | 333.75 | 326.00 | 331.08 | 7713 | NASDAQ | LIN | Tue, Jan 31, 2023 | 326.76 | 331.26 | 326.45 | 330.94 | 7712 | NASDAQ | LIN | Mon, Jan 30, 2023 | 324.40 | 328.54 | 324.18 | 325.03 | 7711 | NASDAQ | LIN | Fri, Jan 27, 2023 | 324.26 | 327.60 | 324.09 | 324.70 | 7710 | NASDAQ | LIN | Thu, Jan 26, 2023 | 326.40 | 329.53 | 324.72 | 329.51 | 7709 | NASDAQ | LIN | Wed, Jan 25, 2023 | 324.73 | 327.26 | 323.99 | 326.36 | 7708 | NASDAQ | LIN | Tue, Jan 24, 2023 | 325.56 | 328.85 | 323.74 | 328.63 | 7707 | NASDAQ | LIN | Mon, Jan 23, 2023 | 325.85 | 328.57 | 324.27 | 326.49 | 7706 | NASDAQ | LIN | Fri, Jan 20, 2023 | 324.52 | 328.83 | 322.81 | 328.62 | 7705 | NASDAQ | LIN | Thu, Jan 19, 2023 | 324.00 | 325.51 | 321.46 | 324.54 | 7704 | NASDAQ | LIN | Wed, Jan 18, 2023 | 333.50 | 333.95 | 324.18 | 324.34 | 7703 | NASDAQ | LIN | Tue, Jan 17, 2023 | 335.49 | 336.31 | 329.82 | 330.00 | 7702 | NASDAQ | LIN | Fri, Jan 13, 2023 | 330.00 | 334.72 | 330.00 | 334.11 | 7701 | NASDAQ | LIN | Thu, Jan 12, 2023 | 328.21 | 329.62 | 325.84 | 328.91 | 7700 | NASDAQ | LIN | Wed, Jan 11, 2023 | 326.08 | 329.71 | 324.96 | 329.62 | 7699 | NASDAQ | LIN | Tue, Jan 10, 2023 | 322.39 | 323.24 | 319.37 | 322.03 | 7698 | NASDAQ | LIN | Mon, Jan 9, 2023 | 322.27 | 325.07 | 320.12 | 321.92 | 7697 | NASDAQ | LIN | Fri, Jan 6, 2023 | 307.82 | 317.14 | 307.57 | 316.16 | 7696 | NASDAQ | LIN | Thu, Jan 5, 2023 | 305.27 | 307.96 | 302.17 | 305.49 | 7695 | NASDAQ | LIN | Wed, Jan 4, 2023 | 318.72 | 320.25 | 315.07 | 316.77 | 7694 | NASDAQ | LIN | Tue, Jan 3, 2023 | 317.67 | 322.00 | 314.45 | 318.35 | 7693 | NASDAQ | LIN | Fri, Dec 30, 2022 | 326.16 | 326.95 | 323.21 | 326.18 | 7692 | NASDAQ | LIN | Thu, Dec 29, 2022 | 329.38 | 330.90 | 328.39 | 329.75 | 7691 | NASDAQ | LIN | Wed, Dec 28, 2022 | 328.84 | 330.46 | 325.58 | 325.91 | 7690 | NASDAQ | LIN | Tue, Dec 27, 2022 | 330.66 | 332.09 | 328.29 | 328.95 | 7689 | NASDAQ | LIN | Fri, Dec 23, 2022 | 326.18 | 329.61 | 325.58 | 329.33 | 7688 | NASDAQ | LIN | Thu, Dec 22, 2022 | 326.33 | 327.84 | 323.05 | 327.66 | 7687 | NASDAQ | LIN | Wed, Dec 21, 2022 | 326.06 | 330.32 | 326.06 | 328.67 | 7686 | NASDAQ | LIN | Tue, Dec 20, 2022 | 328.03 | 330.92 | 326.34 | 328.93 | 7685 | NASDAQ | LIN | Mon, Dec 19, 2022 | 329.00 | 330.50 | 326.20 | 327.05 | 7684 | NASDAQ | LIN | Fri, Dec 16, 2022 | 327.56 | 329.94 | 324.02 | 329.63 | 7683 | NASDAQ | LIN | Thu, Dec 15, 2022 | 336.40 | 336.80 | 328.60 | 330.80 | 7682 | NASDAQ | LIN | Wed, Dec 14, 2022 | 343.05 | 345.46 | 340.00 | 342.01 | 7681 | NASDAQ | LIN | Tue, Dec 13, 2022 | 346.05 | 347.60 | 340.46 | 342.45 | 7680 | NASDAQ | LIN | Mon, Dec 12, 2022 | 336.02 | 336.81 | 333.62 | 336.05 | 7679 | NASDAQ | LIN | Fri, Dec 9, 2022 | 334.72 | 335.84 | 332.18 | 332.21 | 7678 | NASDAQ | LIN | Thu, Dec 8, 2022 | 331.29 | 335.19 | 330.91 | 334.63 | 7677 | NASDAQ | LIN | Wed, Dec 7, 2022 | 332.07 | 333.93 | 329.58 | 331.40 | 7676 | NASDAQ | LIN | Tue, Dec 6, 2022 | 334.92 | 335.65 | 329.49 | 331.50 | 7675 | NASDAQ | LIN | Mon, Dec 5, 2022 | 335.17 | 336.30 | 332.58 | 334.26 | 7674 | NASDAQ | LIN | Fri, Dec 2, 2022 | 334.34 | 338.97 | 333.62 | 337.35 | 7673 | NASDAQ | LIN | Thu, Dec 1, 2022 | 337.29 | 338.13 | 332.91 | 337.26 | 7672 | NASDAQ | LIN | Wed, Nov 30, 2022 | 332.12 | 337.08 | 328.40 | 335.31 | 7671 | NASDAQ | LIN | Tue, Nov 29, 2022 | 334.76 | 335.50 | 331.01 | 331.97 | 7670 | NASDAQ | LIN | Mon, Nov 28, 2022 | 344.71 | 344.93 | 336.80 | 337.70 | 7669 | NASDAQ | LIN | Fri, Nov 25, 2022 | 343.26 | 344.58 | 342.50 | 344.42 | 7668 | NASDAQ | LIN | Wed, Nov 23, 2022 | 340.74 | 343.50 | 340.35 | 342.86 | 7667 | NASDAQ | LIN | Tue, Nov 22, 2022 | 336.15 | 340.27 | 334.25 | 339.76 | 7666 | NASDAQ | LIN | Mon, Nov 21, 2022 | 332.64 | 335.92 | 332.64 | 334.37 | 7665 | NASDAQ | LIN | Fri, Nov 18, 2022 | 334.16 | 335.70 | 330.99 | 334.91 | 7664 | NASDAQ | LIN | Thu, Nov 17, 2022 | 329.71 | 331.35 | 328.00 | 330.34 | 7663 | NASDAQ | LIN | Wed, Nov 16, 2022 | 335.84 | 336.15 | 333.31 | 333.73 | 7662 | NASDAQ | LIN | Tue, Nov 15, 2022 | 339.02 | 339.25 | 329.95 | 332.56 | 7661 | NASDAQ | LIN | Mon, Nov 14, 2022 | 333.00 | 338.03 | 331.94 | 332.08 | 7660 | NASDAQ | LIN | Fri, Nov 11, 2022 | 333.17 | 334.26 | 329.49 | 330.22 | 7659 | NASDAQ | LIN | Thu, Nov 10, 2022 | 330.00 | 330.13 | 324.54 | 328.37 | 7658 | NASDAQ | LIN | Wed, Nov 9, 2022 | 315.70 | 318.87 | 313.33 | 314.44 | 7657 | NASDAQ | LIN | Tue, Nov 8, 2022 | 314.70 | 318.51 | 313.69 | 314.71 | 7656 | NASDAQ | LIN | Mon, Nov 7, 2022 | 311.09 | 313.95 | 309.42 | 313.49 | 7655 | NASDAQ | LIN | Fri, Nov 4, 2022 | 306.14 | 310.04 | 303.03 | 308.93 | 7654 | NASDAQ | LIN | Thu, Nov 3, 2022 | 289.99 | 298.22 | 289.94 | 297.60 | 7653 | NASDAQ | LIN | Wed, Nov 2, 2022 | 302.34 | 302.34 | 293.88 | 294.34 | 7652 | NASDAQ | LIN | Tue, Nov 1, 2022 | 304.02 | 304.02 | 296.47 | 298.17 | 7651 | NASDAQ | LIN | Mon, Oct 31, 2022 | 300.68 | 302.76 | 297.12 | 297.35 | 7650 | NASDAQ | LIN | Fri, Oct 28, 2022 | 296.05 | 303.00 | 294.67 | 301.80 | 7649 | NASDAQ | LIN | Thu, Oct 27, 2022 | 294.00 | 296.71 | 292.19 | 293.26 | 7648 | NASDAQ | LIN | Wed, Oct 26, 2022 | 291.71 | 296.60 | 290.23 | 294.84 | 7647 | NASDAQ | LIN | Tue, Oct 25, 2022 | 278.34 | 288.24 | 278.10 | 288.18 | 7646 | NASDAQ | LIN | Mon, Oct 24, 2022 | 293.33 | 294.88 | 276.64 | 278.12 | 7645 | NASDAQ | LIN | Fri, Oct 21, 2022 | 280.46 | 288.73 | 279.54 | 288.32 | 7644 | NASDAQ | LIN | Thu, Oct 20, 2022 | 284.41 | 288.22 | 281.50 | 282.23 | 7643 | NASDAQ | LIN | Wed, Oct 19, 2022 | 284.00 | 286.10 | 281.82 | 283.91 | 7642 | NASDAQ | LIN | Tue, Oct 18, 2022 | 288.17 | 288.83 | 282.78 | 284.66 | 7641 | NASDAQ | LIN | Mon, Oct 17, 2022 | 281.25 | 283.70 | 280.58 | 280.92 | 7640 | NASDAQ | LIN | Fri, Oct 14, 2022 | 285.69 | 287.59 | 274.97 | 275.34 | 7639 | NASDAQ | LIN | Thu, Oct 13, 2022 | 266.98 | 283.02 | 266.22 | 282.46 | 7638 | NASDAQ | LIN | Wed, Oct 12, 2022 | 271.08 | 273.82 | 269.98 | 271.59 | 7637 | NASDAQ | LIN | Tue, Oct 11, 2022 | 270.30 | 275.05 | 268.94 | 271.00 | 7636 | NASDAQ | LIN | Mon, Oct 10, 2022 | 273.90 | 274.80 | 270.17 | 271.83 | 7635 | NASDAQ | LIN | Fri, Oct 7, 2022 | 276.48 | 277.00 | 271.87 | 273.20 | 7634 | NASDAQ | LIN | Thu, Oct 6, 2022 | 280.40 | 282.25 | 277.33 | 278.82 | 7633 | NASDAQ | LIN | Wed, Oct 5, 2022 | 283.42 | 286.32 | 281.32 | 283.79 | 7632 | NASDAQ | LIN | Tue, Oct 4, 2022 | 283.61 | 287.17 | 282.86 | 286.46 | 7631 | NASDAQ | LIN | Mon, Oct 3, 2022 | 272.53 | 277.33 | 271.28 | 275.82 | 7630 | NASDAQ | LIN | Fri, Sep 30, 2022 | 270.13 | 274.14 | 269.36 | 269.59 | 7629 | NASDAQ | LIN | Thu, Sep 29, 2022 | 268.39 | 270.49 | 265.22 | 269.61 | 7628 | NASDAQ | LIN | Wed, Sep 28, 2022 | 266.44 | 272.89 | 264.95 | 271.45 | 7627 | NASDAQ | LIN | Tue, Sep 27, 2022 | 268.03 | 269.16 | 262.47 | 265.20 | 7626 | NASDAQ | LIN | Mon, Sep 26, 2022 | 266.24 | 269.57 | 262.97 | 264.25 | 7625 | NASDAQ | LIN | Fri, Sep 23, 2022 | 269.82 | 270.58 | 265.87 | 269.15 | 7624 | NASDAQ | LIN | Thu, Sep 22, 2022 | 276.60 | 277.46 | 273.30 | 274.07 | 7623 | NASDAQ | LIN | Wed, Sep 21, 2022 | 281.89 | 283.70 | 276.37 | 276.53 | 7622 | NASDAQ | LIN | Tue, Sep 20, 2022 | 280.55 | 282.74 | 279.04 | 281.53 | 7621 | NASDAQ | LIN | Mon, Sep 19, 2022 | 280.52 | 285.31 | 280.12 | 285.14 | 7620 | NASDAQ | LIN | Fri, Sep 16, 2022 | 280.34 | 283.91 | 278.52 | 283.36 | 7619 | NASDAQ | LIN | Thu, Sep 15, 2022 | 284.95 | 287.67 | 282.65 | 282.90 | 7618 | NASDAQ | LIN | Wed, Sep 14, 2022 | 285.61 | 287.46 | 283.26 | 286.57 | 7617 | NASDAQ | LIN | Tue, Sep 13, 2022 | 288.63 | 291.58 | 284.94 | 285.58 | 7616 | NASDAQ | LIN | Mon, Sep 12, 2022 | 292.91 | 295.18 | 290.75 | 294.51 | 7615 | NASDAQ | LIN | Fri, Sep 9, 2022 | 286.36 | 288.06 | 285.08 | 287.03 | 7614 | NASDAQ | LIN | Thu, Sep 8, 2022 | 279.66 | 284.11 | 279.51 | 283.91 | 7613 | NASDAQ | LIN | Wed, Sep 7, 2022 | 277.61 | 286.11 | 277.35 | 285.83 | 7612 | NASDAQ | LIN | Tue, Sep 6, 2022 | 276.36 | 279.17 | 273.78 | 276.94 | 7611 | NASDAQ | LIN | Fri, Sep 2, 2022 | 283.06 | 285.81 | 276.50 | 277.71 | 7610 | NASDAQ | LIN | Thu, Sep 1, 2022 | 277.83 | 279.60 | 273.30 | 279.14 | 7609 | NASDAQ | LIN | Wed, Aug 31, 2022 | 284.93 | 285.75 | 282.31 | 281.69 | 7608 | NASDAQ | LIN | Tue, Aug 30, 2022 | 289.50 | 290.03 | 282.65 | 284.65 | 7607 | NASDAQ | LIN | Mon, Aug 29, 2022 | 286.35 | 288.83 | 285.71 | 287.51 | 7606 | NASDAQ | LIN | Fri, Aug 26, 2022 | 296.97 | 297.22 | 286.03 | 286.25 | 7605 | NASDAQ | LIN | Thu, Aug 25, 2022 | 294.36 | 297.54 | 292.92 | 297.12 | 7604 | NASDAQ | LIN | Wed, Aug 24, 2022 | 294.21 | 294.97 | 292.00 | 293.13 | 7603 | NASDAQ | LIN | Tue, Aug 23, 2022 | 293.45 | 296.54 | 292.22 | 294.18 | 7602 | NASDAQ | LIN | Mon, Aug 22, 2022 | 296.41 | 297.53 | 294.45 | 295.79 | 7601 | NASDAQ | LIN | Fri, Aug 19, 2022 | 308.50 | 308.53 | 303.23 | 303.75 | 7600 | NASDAQ | LIN | Thu, Aug 18, 2022 | 309.53 | 311.10 | 308.12 | 310.17 | 7599 | NASDAQ | LIN | Wed, Aug 17, 2022 | 308.46 | 310.16 | 307.00 | 309.46 | 7598 | NASDAQ | LIN | Tue, Aug 16, 2022 | 309.29 | 313.48 | 309.25 | 312.29 | 7597 | NASDAQ | LIN | Mon, Aug 15, 2022 | 309.84 | 312.43 | 308.20 | 312.21 | 7596 | NASDAQ | LIN | Fri, Aug 12, 2022 | 305.98 | 311.57 | 305.57 | 311.55 | 7595 | NASDAQ | LIN | Thu, Aug 11, 2022 | 309.24 | 310.05 | 305.61 | 305.87 | 7594 | NASDAQ | LIN | Wed, Aug 10, 2022 | 308.02 | 311.28 | 306.43 | 309.40 | 7593 | NASDAQ | LIN | Tue, Aug 9, 2022 | 300.65 | 302.74 | 299.77 | 300.67 | 7592 | NASDAQ | LIN | Mon, Aug 8, 2022 | 305.66 | 305.86 | 300.69 | 300.98 | 7591 | NASDAQ | LIN | Fri, Aug 5, 2022 | 300.11 | 302.07 | 299.40 | 301.97 | 7590 | NASDAQ | LIN | Thu, Aug 4, 2022 | 301.42 | 304.12 | 301.42 | 302.24 | 7589 | NASDAQ | LIN | Wed, Aug 3, 2022 | 299.88 | 301.33 | 295.79 | 300.06 | 7588 | NASDAQ | LIN | Tue, Aug 2, 2022 | 298.43 | 300.62 | 295.82 | 297.64 | 7587 | NASDAQ | LIN | Mon, Aug 1, 2022 | 300.43 | 302.29 | 298.49 | 300.07 | 7586 | NASDAQ | LIN | Fri, Jul 29, 2022 | 299.13 | 303.15 | 298.75 | 302.00 | 7585 | NASDAQ | LIN | Thu, Jul 28, 2022 | 286.44 | 297.32 | 286.44 | 296.93 | 7584 | NASDAQ | LIN | Wed, Jul 27, 2022 | 286.19 | 290.73 | 285.11 | 290.45 | 7583 | NASDAQ | LIN | Tue, Jul 26, 2022 | 284.53 | 287.66 | 284.35 | 286.62 | 7582 | NASDAQ | LIN | Mon, Jul 25, 2022 | 286.92 | 288.26 | 284.57 | 288.09 | 7581 | NASDAQ | LIN | Fri, Jul 22, 2022 | 287.18 | 288.70 | 284.55 | 285.54 | 7580 | NASDAQ | LIN | Thu, Jul 21, 2022 | 282.50 | 287.24 | 282.09 | 287.03 | 7579 | NASDAQ | LIN | Wed, Jul 20, 2022 | 284.40 | 285.80 | 281.93 | 283.14 | 7578 | NASDAQ | LIN | Tue, Jul 19, 2022 | 280.82 | 286.42 | 280.30 | 285.75 | 7577 | NASDAQ | LIN | Mon, Jul 18, 2022 | 279.76 | 280.59 | 276.27 | 277.13 | 7576 | NASDAQ | LIN | Fri, Jul 15, 2022 | 275.26 | 276.98 | 273.26 | 276.98 | 7575 | NASDAQ | LIN | Thu, Jul 14, 2022 | 267.82 | 269.12 | 265.12 | 269.01 | 7574 | NASDAQ | LIN | Wed, Jul 13, 2022 | 270.14 | 275.87 | 269.30 | 274.73 | 7573 | NASDAQ | LIN | Tue, Jul 12, 2022 | 274.96 | 277.65 | 273.11 | 273.54 | 7572 | NASDAQ | LIN | Mon, Jul 11, 2022 | 270.94 | 278.17 | 270.75 | 276.77 | 7571 | NASDAQ | LIN | Fri, Jul 8, 2022 | 274.76 | 276.38 | 271.97 | 273.68 | 7570 | NASDAQ | LIN | Thu, Jul 7, 2022 | 274.82 | 276.26 | 273.59 | 273.88 | 7569 | NASDAQ | LIN | Wed, Jul 6, 2022 | 269.61 | 275.48 | 269.55 | 274.29 | 7568 | NASDAQ | LIN | Tue, Jul 5, 2022 | 272.18 | 273.47 | 266.83 | 270.63 | 7567 | NASDAQ | LIN | Fri, Jul 1, 2022 | 283.52 | 286.13 | 280.93 | 285.44 | 7566 | NASDAQ | LIN | Thu, Jun 30, 2022 | 284.12 | 289.59 | 282.50 | 287.53 | 7565 | NASDAQ | LIN | Wed, Jun 29, 2022 | 291.13 | 292.34 | 288.64 | 291.41 | 7564 | NASDAQ | LIN | Tue, Jun 28, 2022 | 296.25 | 299.00 | 292.19 | 293.40 | 7563 | NASDAQ | LIN | Mon, Jun 27, 2022 | 299.62 | 300.80 | 295.49 | 296.26 | 7562 | NASDAQ | LIN | Fri, Jun 24, 2022 | 297.51 | 304.62 | 297.47 | 303.23 | 7561 | NASDAQ | LIN | Thu, Jun 23, 2022 | 296.96 | 299.79 | 293.00 | 296.83 | 7560 | NASDAQ | LIN | Wed, Jun 22, 2022 | 293.59 | 300.90 | 293.34 | 298.40 | 7559 | NASDAQ | LIN | Tue, Jun 21, 2022 | 293.39 | 300.61 | 292.84 | 298.78 | 7558 | NASDAQ | LIN | Fri, Jun 17, 2022 | 285.04 | 292.51 | 283.67 | 290.68 | 7557 | NASDAQ | LIN | Thu, Jun 16, 2022 | 289.84 | 291.61 | 287.83 | 289.72 | 7556 | NASDAQ | LIN | Wed, Jun 15, 2022 | 299.60 | 302.84 | 294.06 | 299.99 | 7555 | NASDAQ | LIN | Tue, Jun 14, 2022 | 299.26 | 300.11 | 293.22 | 295.62 | 7554 | NASDAQ | LIN | Mon, Jun 13, 2022 | 302.63 | 304.50 | 299.75 | 301.33 | 7553 | NASDAQ | LIN | Fri, Jun 10, 2022 | 312.45 | 313.29 | 307.86 | 310.89 | 7552 | NASDAQ | LIN | Thu, Jun 9, 2022 | 324.25 | 326.60 | 318.59 | 318.69 | 7551 | NASDAQ | LIN | Wed, Jun 8, 2022 | 330.93 | 333.75 | 327.29 | 328.60 | 7550 | NASDAQ | LIN | Tue, Jun 7, 2022 | 331.54 | 336.13 | 331.20 | 335.76 | 7549 | NASDAQ | LIN | Mon, Jun 6, 2022 | 336.38 | 337.99 | 333.36 | 335.51 | 7548 | NASDAQ | LIN | Fri, Jun 3, 2022 | 330.29 | 333.56 | 329.82 | 331.90 | 7547 | NASDAQ | LIN | Thu, Jun 2, 2022 | 323.54 | 333.40 | 322.93 | 333.18 | 7546 | NASDAQ | LIN | Wed, Jun 1, 2022 | 323.53 | 325.13 | 317.80 | 318.44 | 7545 | NASDAQ | LIN | Tue, May 31, 2022 | 324.45 | 327.85 | 322.90 | 324.68 | 7544 | NASDAQ | LIN | Fri, May 27, 2022 | 323.91 | 329.81 | 323.36 | 329.63 | 7543 | NASDAQ | LIN | Thu, May 26, 2022 | 317.55 | 321.75 | 317.18 | 320.33 | 7542 | NASDAQ | LIN | Wed, May 25, 2022 | 318.76 | 320.04 | 313.29 | 315.85 | 7541 | NASDAQ | LIN | Tue, May 24, 2022 | 321.00 | 321.64 | 315.69 | 320.49 | 7540 | NASDAQ | LIN | Mon, May 23, 2022 | 319.92 | 323.53 | 318.73 | 320.42 | 7539 | NASDAQ | LIN | Fri, May 20, 2022 | 315.51 | 316.75 | 307.33 | 315.18 | 7538 | NASDAQ | LIN | Thu, May 19, 2022 | 308.47 | 314.10 | 307.95 | 310.70 | 7537 | NASDAQ | LIN | Wed, May 18, 2022 | 314.62 | 316.29 | 308.91 | 310.07 | 7536 | NASDAQ | LIN | Tue, May 17, 2022 | 316.92 | 318.90 | 314.93 | 318.77 | 7535 | NASDAQ | LIN | Mon, May 16, 2022 | 307.35 | 311.63 | 304.93 | 309.44 | 7534 | NASDAQ | LIN | Fri, May 13, 2022 | 303.29 | 311.18 | 302.59 | 308.77 | 7533 | NASDAQ | LIN | Thu, May 12, 2022 | 296.51 | 302.33 | 296.32 | 301.34 | 7532 | NASDAQ | LIN | Wed, May 11, 2022 | 298.08 | 306.73 | 297.40 | 300.45 | 7531 | NASDAQ | LIN | Tue, May 10, 2022 | 306.20 | 306.65 | 298.09 | 299.38 | 7530 | NASDAQ | LIN | Mon, May 9, 2022 | 303.72 | 305.60 | 299.82 | 300.27 | 7529 | NASDAQ | LIN | Fri, May 6, 2022 | 305.48 | 309.82 | 303.79 | 308.66 | 7528 | NASDAQ | LIN | Thu, May 5, 2022 | 318.88 | 319.68 | 309.43 | 312.61 | 7527 | NASDAQ | LIN | Wed, May 4, 2022 | 314.81 | 322.90 | 312.14 | 322.24 | 7526 | NASDAQ | LIN | Tue, May 3, 2022 | 314.12 | 316.69 | 311.92 | 314.01 | 7525 | NASDAQ | LIN | Mon, May 2, 2022 | 314.56 | 315.66 | 306.90 | 313.29 | 7524 | NASDAQ | LIN | Fri, Apr 29, 2022 | 313.53 | 318.90 | 310.97 | 311.96 | 7523 | NASDAQ | LIN | Thu, Apr 28, 2022 | 305.50 | 316.52 | 303.03 | 315.19 | 7522 | NASDAQ | LIN | Wed, Apr 27, 2022 | 304.37 | 310.06 | 303.47 | 307.04 | 7521 | NASDAQ | LIN | Tue, Apr 26, 2022 | 311.64 | 313.55 | 303.53 | 303.53 | 7520 | NASDAQ | LIN | Mon, Apr 25, 2022 | 311.30 | 314.17 | 306.52 | 313.99 | 7519 | NASDAQ | LIN | Fri, Apr 22, 2022 | 322.66 | 322.66 | 309.03 | 309.72 | 7518 | NASDAQ | LIN | Thu, Apr 21, 2022 | 331.19 | 332.31 | 323.58 | 324.37 | 7517 | NASDAQ | LIN | Wed, Apr 20, 2022 | 319.92 | 327.87 | 319.92 | 326.37 | 7516 | NASDAQ | LIN | Tue, Apr 19, 2022 | 315.09 | 319.16 | 314.56 | 318.15 | 7515 | NASDAQ | LIN | Mon, Apr 18, 2022 | 318.49 | 319.90 | 315.69 | 317.54 | 7514 | NASDAQ | LIN | Thu, Apr 14, 2022 | 318.96 | 320.70 | 316.62 | 318.52 | 7513 | NASDAQ | LIN | Wed, Apr 13, 2022 | 314.00 | 319.43 | 313.53 | 319.25 | 7512 | NASDAQ | LIN | Tue, Apr 12, 2022 | 314.91 | 317.61 | 312.89 | 314.00 | 7511 | NASDAQ | LIN | Mon, Apr 11, 2022 | 317.85 | 319.42 | 316.76 | 317.15 | 7510 | NASDAQ | LIN | Fri, Apr 8, 2022 | 317.50 | 321.46 | 317.13 | 317.82 | 7509 | NASDAQ | LIN | Thu, Apr 7, 2022 | 316.78 | 319.50 | 314.36 | 318.05 | 7508 | NASDAQ | LIN | Wed, Apr 6, 2022 | 316.02 | 316.92 | 312.13 | 315.05 | 7507 | NASDAQ | LIN | Tue, Apr 5, 2022 | 320.83 | 325.04 | 320.67 | 321.77 | 7506 | NASDAQ | LIN | Mon, Apr 4, 2022 | 320.37 | 321.98 | 319.18 | 321.44 | 7505 | NASDAQ | LIN | Fri, Apr 1, 2022 | 320.89 | 322.90 | 320.37 | 322.73 | 7504 | NASDAQ | LIN | Thu, Mar 31, 2022 | 323.53 | 324.88 | 319.22 | 319.43 | 7503 | NASDAQ | LIN | Wed, Mar 30, 2022 | 324.60 | 326.54 | 322.46 | 325.62 | 7502 | NASDAQ | LIN | Tue, Mar 29, 2022 | 327.73 | 329.00 | 320.74 | 326.34 | 7501 | NASDAQ | LIN | Mon, Mar 28, 2022 | 319.37 | 322.70 | 319.04 | 322.64 | 7500 | NASDAQ | LIN | Fri, Mar 25, 2022 | 320.64 | 320.94 | 315.75 | 318.74 | 7499 | NASDAQ | LIN | Thu, Mar 24, 2022 | 309.70 | 318.13 | 309.70 | 318.04 | 7498 | NASDAQ | LIN | Wed, Mar 23, 2022 | 307.74 | 310.72 | 306.95 | 307.30 | 7497 | NASDAQ | LIN | Tue, Mar 22, 2022 | 311.90 | 313.40 | 309.61 | 312.13 | 7496 | NASDAQ | LIN | Mon, Mar 21, 2022 | 311.53 | 312.46 | 308.32 | 310.70 | 7495 | NASDAQ | LIN | Fri, Mar 18, 2022 | 304.71 | 312.57 | 304.71 | 311.66 | 7494 | NASDAQ | LIN | Thu, Mar 17, 2022 | 302.89 | 310.09 | 302.14 | 309.37 | 7493 | NASDAQ | LIN | Wed, Mar 16, 2022 | 303.08 | 308.31 | 298.58 | 304.53 | 7492 | NASDAQ | LIN | Tue, Mar 15, 2022 | 290.17 | 294.58 | 287.34 | 294.10 | 7491 | NASDAQ | LIN | Mon, Mar 14, 2022 | 288.66 | 292.64 | 284.60 | 285.36 | 7490 | NASDAQ | LIN | Fri, Mar 11, 2022 | 288.35 | 289.50 | 280.33 | 280.76 | 7489 | NASDAQ | LIN | Thu, Mar 10, 2022 | 280.54 | 288.18 | 280.16 | 283.48 | 7488 | NASDAQ | LIN | Wed, Mar 9, 2022 | 284.32 | 296.30 | 281.94 | 291.60 | 7487 | NASDAQ | LIN | Tue, Mar 8, 2022 | 273.50 | 278.58 | 267.51 | 271.44 | 7486 | NASDAQ | LIN | Mon, Mar 7, 2022 | 280.84 | 281.22 | 269.87 | 270.99 | 7485 | NASDAQ | LIN | Fri, Mar 4, 2022 | 278.36 | 281.54 | 276.37 | 281.43 | 7484 | NASDAQ | LIN | Thu, Mar 3, 2022 | 290.58 | 291.85 | 285.67 | 287.41 | 7483 | NASDAQ | LIN | Wed, Mar 2, 2022 | 284.12 | 292.03 | 282.44 | 290.20 | 7482 | NASDAQ | LIN | Tue, Mar 1, 2022 | 292.00 | 293.13 | 280.55 | 282.56 | 7481 | NASDAQ | LIN | Mon, Feb 28, 2022 | 287.96 | 294.72 | 287.96 | 293.24 | 7480 | NASDAQ | LIN | Fri, Feb 25, 2022 | 287.68 | 297.65 | 287.60 | 297.49 | 7479 | NASDAQ | LIN | Thu, Feb 24, 2022 | 276.75 | 285.90 | 276.75 | 285.25 | 7478 | NASDAQ | LIN | Wed, Feb 23, 2022 | 295.85 | 297.12 | 290.65 | 291.09 | 7477 | NASDAQ | LIN | Tue, Feb 22, 2022 | 291.20 | 295.07 | 289.74 | 293.59 | 7476 | NASDAQ | LIN | Fri, Feb 18, 2022 | 299.81 | 305.26 | 298.63 | 302.86 | 7475 | NASDAQ | LIN | Thu, Feb 17, 2022 | 301.97 | 302.66 | 298.00 | 298.97 | 7474 | NASDAQ | LIN | Wed, Feb 16, 2022 | 301.31 | 305.27 | 299.11 | 303.83 | 7473 | NASDAQ | LIN | Tue, Feb 15, 2022 | 300.57 | 302.62 | 298.92 | 301.90 | 7472 | NASDAQ | LIN | Mon, Feb 14, 2022 | 294.22 | 295.85 | 290.32 | 293.51 | 7471 | NASDAQ | LIN | Fri, Feb 11, 2022 | 306.98 | 309.10 | 293.51 | 294.73 | 7470 | NASDAQ | LIN | Thu, Feb 10, 2022 | 309.69 | 316.85 | 307.29 | 308.85 | 7469 | NASDAQ | LIN | Wed, Feb 9, 2022 | 302.77 | 304.97 | 301.75 | 304.15 | 7468 | NASDAQ | LIN | Tue, Feb 8, 2022 | 296.52 | 299.64 | 294.92 | 298.71 | 7467 | NASDAQ | LIN | Mon, Feb 7, 2022 | 296.71 | 299.64 | 295.51 | 296.47 | 7466 | NASDAQ | LIN | Fri, Feb 4, 2022 | 301.41 | 304.41 | 297.51 | 297.98 | 7465 | NASDAQ | LIN | Thu, Feb 3, 2022 | 319.07 | 319.52 | 310.98 | 311.80 | 7464 | NASDAQ | LIN | Wed, Feb 2, 2022 | 320.33 | 324.51 | 320.00 | 322.29 | 7463 | NASDAQ | LIN | Tue, Feb 1, 2022 | 320.44 | 322.08 | 315.93 | 321.41 | 7462 | NASDAQ | LIN | Mon, Jan 31, 2022 | 310.06 | 318.90 | 309.55 | 318.68 | 7461 | NASDAQ | LIN | Fri, Jan 28, 2022 | 307.36 | 314.97 | 305.42 | 314.94 | 7460 | NASDAQ | LIN | Thu, Jan 27, 2022 | 310.73 | 314.06 | 307.30 | 311.35 | 7459 | NASDAQ | LIN | Wed, Jan 26, 2022 | 317.10 | 317.74 | 305.76 | 308.93 | 7458 | NASDAQ | LIN | Tue, Jan 25, 2022 | 310.37 | 316.22 | 306.30 | 313.59 | 7457 | NASDAQ | LIN | Mon, Jan 24, 2022 | 313.80 | 316.78 | 304.13 | 316.16 | 7456 | NASDAQ | LIN | Fri, Jan 21, 2022 | 320.70 | 322.02 | 315.50 | 316.12 | 7455 | NASDAQ | LIN | Thu, Jan 20, 2022 | 323.82 | 327.60 | 321.25 | 321.68 | 7454 | NASDAQ | LIN | Wed, Jan 19, 2022 | 325.36 | 326.82 | 321.86 | 322.19 | 7453 | NASDAQ | LIN | Tue, Jan 18, 2022 | 322.83 | 323.80 | 318.46 | 321.16 | 7452 | NASDAQ | LIN | Fri, Jan 14, 2022 | 329.15 | 330.74 | 325.17 | 328.63 | 7451 | NASDAQ | LIN | Thu, Jan 13, 2022 | 338.28 | 339.94 | 332.79 | 333.41 | 7450 | NASDAQ | LIN | Wed, Jan 12, 2022 | 338.31 | 341.92 | 337.18 | 341.29 | 7449 | NASDAQ | LIN | Tue, Jan 11, 2022 | 334.19 | 336.47 | 331.00 | 336.43 | 7448 | NASDAQ | LIN | Mon, Jan 10, 2022 | 333.42 | 335.55 | 330.65 | 335.43 | 7447 | NASDAQ | LIN | Fri, Jan 7, 2022 | 338.02 | 338.19 | 333.30 | 336.28 | 7446 | NASDAQ | LIN | Thu, Jan 6, 2022 | 344.68 | 345.50 | 337.70 | 338.01 | 7445 | NASDAQ | LIN | Wed, Jan 5, 2022 | 347.69 | 352.18 | 346.32 | 346.41 | 7444 | NASDAQ | LIN | Tue, Jan 4, 2022 | 338.96 | 345.63 | 338.27 | 344.81 | 7443 | NASDAQ | LIN | Mon, Jan 3, 2022 | 346.42 | 346.59 | 338.36 | 338.64 | 7442 | NASDAQ | LIN | Fri, Dec 31, 2021 | 343.72 | 346.97 | 343.63 | 346.43 | 7441 | NASDAQ | LIN | Thu, Dec 30, 2021 | 345.26 | 346.22 | 343.76 | 344.33 | 7440 | NASDAQ | LIN | Wed, Dec 29, 2021 | 344.17 | 346.50 | 343.95 | 345.40 | 7439 | NASDAQ | LIN | Tue, Dec 28, 2021 | 343.38 | 344.95 | 342.89 | 343.42 | 7438 | NASDAQ | LIN | Mon, Dec 27, 2021 | 341.83 | 343.87 | 340.67 | 343.42 | 7437 | NASDAQ | LIN | Thu, Dec 23, 2021 | 335.35 | 340.64 | 335.22 | 339.17 | 7436 | NASDAQ | LIN | Wed, Dec 22, 2021 | 332.14 | 335.54 | 331.44 | 335.35 | 7435 | NASDAQ | LIN | Tue, Dec 21, 2021 | 330.40 | 334.01 | 329.58 | 332.89 | 7434 | NASDAQ | LIN | Mon, Dec 20, 2021 | 330.36 | 330.67 | 327.01 | 330.32 | 7433 | NASDAQ | LIN | Fri, Dec 17, 2021 | 338.13 | 338.99 | 333.12 | 333.83 | 7432 | NASDAQ | LIN | Thu, Dec 16, 2021 | 340.90 | 343.31 | 338.58 | 340.01 | 7431 | NASDAQ | LIN | Wed, Dec 15, 2021 | 336.19 | 341.41 | 334.62 | 341.36 | 7430 | NASDAQ | LIN | Tue, Dec 14, 2021 | 335.19 | 336.06 | 333.02 | 334.50 | 7429 | NASDAQ | LIN | Mon, Dec 13, 2021 | 333.68 | 335.50 | 331.42 | 334.19 | 7428 | NASDAQ | LIN | Fri, Dec 10, 2021 | 332.97 | 334.84 | 332.79 | 334.00 | 7427 | NASDAQ | LIN | Thu, Dec 9, 2021 | 331.05 | 334.00 | 330.50 | 332.12 | 7426 | NASDAQ | LIN | Wed, Dec 8, 2021 | 333.90 | 334.03 | 330.84 | 333.19 | 7425 | NASDAQ | LIN | Tue, Dec 7, 2021 | 330.66 | 332.52 | 329.99 | 330.65 | 7424 | NASDAQ | LIN | Mon, Dec 6, 2021 | 325.16 | 326.43 | 323.46 | 325.03 | 7423 | NASDAQ | LIN | Fri, Dec 3, 2021 | 325.18 | 327.00 | 318.26 | 320.70 | 7422 | NASDAQ | LIN | Thu, Dec 2, 2021 | 320.00 | 324.69 | 319.40 | 324.00 | 7421 | NASDAQ | LIN | Wed, Dec 1, 2021 | 321.70 | 325.81 | 318.24 | 317.23 | 7420 | NASDAQ | LIN | Tue, Nov 30, 2021 | 320.36 | 320.78 | 315.80 | 318.14 | 7419 | NASDAQ | LIN | Mon, Nov 29, 2021 | 321.50 | 322.65 | 318.62 | 320.74 | 7418 | NASDAQ | LIN | Fri, Nov 26, 2021 | 323.18 | 324.47 | 319.14 | 320.57 | 7417 | NASDAQ | LIN | Wed, Nov 24, 2021 | 325.32 | 328.30 | 324.84 | 327.25 | 7416 | NASDAQ | LIN | Tue, Nov 23, 2021 | 328.98 | 331.46 | 328.54 | 330.25 | 7415 | NASDAQ | LIN | Mon, Nov 22, 2021 | 332.77 | 334.37 | 329.74 | 329.74 | 7414 | NASDAQ | LIN | Fri, Nov 19, 2021 | 331.82 | 333.24 | 330.47 | 332.19 | 7413 | NASDAQ | LIN | Thu, Nov 18, 2021 | 331.46 | 331.76 | 329.17 | 331.00 | 7412 | NASDAQ | LIN | Wed, Nov 17, 2021 | 334.34 | 334.43 | 331.07 | 331.48 | 7411 | NASDAQ | LIN | Tue, Nov 16, 2021 | 333.95 | 335.32 | 332.87 | 332.97 | 7410 | NASDAQ | LIN | Mon, Nov 15, 2021 | 336.73 | 336.73 | 332.76 | 334.01 | 7409 | NASDAQ | LIN | Fri, Nov 12, 2021 | 337.78 | 337.78 | 335.56 | 337.02 | 7408 | NASDAQ | LIN | Thu, Nov 11, 2021 | 337.58 | 337.78 | 335.64 | 335.66 | 7407 | NASDAQ | LIN | Wed, Nov 10, 2021 | 337.67 | 338.64 | 335.51 | 336.62 | 7406 | NASDAQ | LIN | Tue, Nov 9, 2021 | 339.98 | 340.16 | 337.53 | 338.62 | 7405 | NASDAQ | LIN | Mon, Nov 8, 2021 | 335.33 | 337.90 | 335.06 | 337.53 | 7404 | NASDAQ | LIN | Fri, Nov 5, 2021 | 331.48 | 332.61 | 330.66 | 331.99 | 7403 | NASDAQ | LIN | Thu, Nov 4, 2021 | 329.40 | 331.63 | 328.34 | 331.50 | 7402 | NASDAQ | LIN | Wed, Nov 3, 2021 | 329.89 | 330.16 | 325.30 | 328.41 | 7401 | NASDAQ | LIN | Tue, Nov 2, 2021 | 327.13 | 328.74 | 326.02 | 327.57 | 7400 | NASDAQ | LIN | Mon, Nov 1, 2021 | 321.42 | 324.32 | 320.48 | 322.97 | 7399 | NASDAQ | LIN | Fri, Oct 29, 2021 | 317.64 | 322.72 | 316.85 | 319.20 | 7398 | NASDAQ | LIN | Thu, Oct 28, 2021 | 316.45 | 318.45 | 315.62 | 317.96 | 7397 | NASDAQ | LIN | Wed, Oct 27, 2021 | 319.50 | 321.42 | 316.76 | 318.97 | 7396 | NASDAQ | LIN | Tue, Oct 26, 2021 | 317.84 | 319.11 | 316.68 | 316.77 | 7395 | NASDAQ | LIN | Mon, Oct 25, 2021 | 315.07 | 317.78 | 313.96 | 316.68 | 7394 | NASDAQ | LIN | Fri, Oct 22, 2021 | 313.04 | 314.99 | 312.85 | 314.15 | 7393 | NASDAQ | LIN | Thu, Oct 21, 2021 | 311.17 | 311.60 | 308.41 | 311.31 | 7392 | NASDAQ | LIN | Wed, Oct 20, 2021 | 311.15 | 312.00 | 310.21 | 311.22 | 7391 | NASDAQ | LIN | Tue, Oct 19, 2021 | 308.04 | 310.99 | 306.97 | 310.68 | 7390 | NASDAQ | LIN | Mon, Oct 18, 2021 | 307.28 | 308.53 | 305.77 | 307.97 | 7389 | NASDAQ | LIN | Fri, Oct 15, 2021 | 308.51 | 309.54 | 306.58 | 308.24 | 7388 | NASDAQ | LIN | Thu, Oct 14, 2021 | 304.35 | 309.14 | 303.64 | 308.77 | 7387 | NASDAQ | LIN | Wed, Oct 13, 2021 | 298.77 | 302.13 | 297.87 | 300.99 | 7386 | NASDAQ | LIN | Tue, Oct 12, 2021 | 295.72 | 297.09 | 294.21 | 295.81 | 7385 | NASDAQ | LIN | Mon, Oct 11, 2021 | 295.56 | 298.18 | 294.70 | 294.84 | 7384 | NASDAQ | LIN | Fri, Oct 8, 2021 | 299.65 | 300.31 | 295.69 | 296.19 | 7383 | NASDAQ | LIN | Thu, Oct 7, 2021 | 297.52 | 302.38 | 297.45 | 299.16 | 7382 | NASDAQ | LIN | Wed, Oct 6, 2021 | 293.84 | 296.24 | 290.27 | 296.05 | 7381 | NASDAQ | LIN | Tue, Oct 5, 2021 | 294.83 | 299.66 | 294.25 | 297.83 | 7380 | NASDAQ | LIN | Mon, Oct 4, 2021 | 296.48 | 297.97 | 292.00 | 294.65 | 7379 | NASDAQ | LIN | Fri, Oct 1, 2021 | 295.54 | 298.54 | 292.56 | 297.85 | 7378 | NASDAQ | LIN | Thu, Sep 30, 2021 | 299.29 | 300.46 | 293.30 | 293.38 | 7377 | NASDAQ | LIN | Wed, Sep 29, 2021 | 299.67 | 300.51 | 298.32 | 299.14 | 7376 | NASDAQ | LIN | Tue, Sep 28, 2021 | 305.54 | 305.67 | 298.23 | 299.93 | 7375 | NASDAQ | LIN | Mon, Sep 27, 2021 | 310.49 | 312.29 | 308.47 | 309.21 | 7374 | NASDAQ | LIN | Fri, Sep 24, 2021 | 308.22 | 311.12 | 307.81 | 310.26 | 7373 | NASDAQ | LIN | Thu, Sep 23, 2021 | 308.87 | 311.85 | 308.55 | 310.37 | 7372 | NASDAQ | LIN | Wed, Sep 22, 2021 | 306.07 | 309.29 | 305.69 | 306.06 | 7371 | NASDAQ | LIN | Tue, Sep 21, 2021 | 305.51 | 306.10 | 303.05 | 304.96 | 7370 | NASDAQ | LIN | Mon, Sep 20, 2021 | 301.80 | 304.56 | 299.57 | 302.21 | 7369 | NASDAQ | LIN | Fri, Sep 17, 2021 | 309.35 | 311.27 | 305.98 | 309.32 | 7368 | NASDAQ | LIN | Thu, Sep 16, 2021 | 314.09 | 314.88 | 309.92 | 313.08 | 7367 | NASDAQ | LIN | Wed, Sep 15, 2021 | 313.48 | 315.05 | 311.56 | 314.53 | 7366 | NASDAQ | LIN | Tue, Sep 14, 2021 | 315.62 | 315.78 | 310.99 | 311.94 | 7365 | NASDAQ | LIN | Mon, Sep 13, 2021 | 314.56 | 315.57 | 311.18 | 313.50 | 7364 | NASDAQ | LIN | Fri, Sep 10, 2021 | 313.15 | 314.19 | 310.11 | 310.44 | 7363 | NASDAQ | LIN | Thu, Sep 9, 2021 | 312.93 | 315.51 | 312.18 | 312.70 | 7362 | NASDAQ | LIN | Wed, Sep 8, 2021 | 314.05 | 315.82 | 310.35 | 311.59 | 7361 | NASDAQ | LIN | Tue, Sep 7, 2021 | 316.28 | 317.03 | 312.79 | 315.64 | 7360 | NASDAQ | LIN | Fri, Sep 3, 2021 | 314.42 | 316.18 | 313.34 | 313.43 | 7359 | NASDAQ | LIN | Thu, Sep 2, 2021 | 314.43 | 315.67 | 313.80 | 315.57 | 7358 | NASDAQ | LIN | Wed, Sep 1, 2021 | 313.49 | 315.49 | 312.13 | 312.82 | 7357 | NASDAQ | LIN | Tue, Aug 31, 2021 | 315.13 | 315.47 | 313.47 | 314.59 | 7356 | NASDAQ | LIN | Mon, Aug 30, 2021 | 315.58 | 316.29 | 314.59 | 315.55 | 7355 | NASDAQ | LIN | Fri, Aug 27, 2021 | 313.29 | 314.99 | 312.34 | 314.54 | 7354 | NASDAQ | LIN | Thu, Aug 26, 2021 | 313.54 | 313.92 | 311.22 | 311.32 | 7353 | NASDAQ | LIN | Wed, Aug 25, 2021 | 310.54 | 313.56 | 309.98 | 312.85 | 7352 | NASDAQ | LIN | Tue, Aug 24, 2021 | 313.74 | 314.31 | 311.90 | 312.48 | 7351 | NASDAQ | LIN | Mon, Aug 23, 2021 | 312.88 | 314.36 | 312.82 | 312.83 | 7350 | NASDAQ | LIN | Fri, Aug 20, 2021 | 310.87 | 314.12 | 310.72 | 313.85 | 7349 | NASDAQ | LIN | Thu, Aug 19, 2021 | 308.25 | 311.94 | 307.75 | 311.17 | 7348 | NASDAQ | LIN | Wed, Aug 18, 2021 | 312.42 | 314.37 | 309.70 | 309.91 | 7347 | NASDAQ | LIN | Tue, Aug 17, 2021 | 311.58 | 312.31 | 307.78 | 311.52 | 7346 | NASDAQ | LIN | Mon, Aug 16, 2021 | 309.87 | 311.71 | 308.32 | 311.35 | 7345 | NASDAQ | LIN | Fri, Aug 13, 2021 | 308.14 | 309.42 | 307.31 | 309.40 | 7344 | NASDAQ | LIN | Thu, Aug 12, 2021 | 308.00 | 308.68 | 304.78 | 306.66 | 7343 | NASDAQ | LIN | Wed, Aug 11, 2021 | 307.35 | 307.90 | 303.67 | 306.30 | 7342 | NASDAQ | LIN | Tue, Aug 10, 2021 | 301.96 | 304.70 | 300.95 | 301.78 | 7341 | NASDAQ | LIN | Mon, Aug 9, 2021 | 306.11 | 306.18 | 301.74 | 303.26 | 7340 | NASDAQ | LIN | Fri, Aug 6, 2021 | 304.97 | 306.88 | 303.93 | 305.87 | 7339 | NASDAQ | LIN | Thu, Aug 5, 2021 | 307.40 | 308.99 | 304.42 | 304.83 | 7338 | NASDAQ | LIN | Wed, Aug 4, 2021 | 304.48 | 307.72 | 304.48 | 305.62 | 7337 | NASDAQ | LIN | Tue, Aug 3, 2021 | 300.69 | 303.22 | 300.05 | 302.92 | 7336 | NASDAQ | LIN | Mon, Aug 2, 2021 | 308.73 | 310.19 | 300.12 | 300.22 | 7335 | NASDAQ | LIN | Fri, Jul 30, 2021 | 302.40 | 308.80 | 302.00 | 307.39 | 7334 | NASDAQ | LIN | Thu, Jul 29, 2021 | 297.72 | 300.58 | 297.33 | 299.45 | 7333 | NASDAQ | LIN | Wed, Jul 28, 2021 | 298.05 | 298.71 | 296.58 | 296.86 | 7332 | NASDAQ | LIN | Tue, Jul 27, 2021 | 297.65 | 300.63 | 295.58 | 298.85 | 7331 | NASDAQ | LIN | Mon, Jul 26, 2021 | 299.53 | 300.03 | 296.85 | 298.47 | 7330 | NASDAQ | LIN | Fri, Jul 23, 2021 | 297.20 | 299.02 | 296.18 | 298.81 | 7329 | NASDAQ | LIN | Thu, Jul 22, 2021 | 296.66 | 297.05 | 294.54 | 295.22 | 7328 | NASDAQ | LIN | Wed, Jul 21, 2021 | 291.91 | 294.72 | 291.53 | 294.20 | 7327 | NASDAQ | LIN | Tue, Jul 20, 2021 | 285.26 | 291.52 | 284.63 | 290.37 | 7326 | NASDAQ | LIN | Mon, Jul 19, 2021 | 285.23 | 285.43 | 282.75 | 284.67 | 7325 | NASDAQ | LIN | Fri, Jul 16, 2021 | 292.77 | 293.17 | 289.15 | 290.07 | 7324 | NASDAQ | LIN | Thu, Jul 15, 2021 | 289.22 | 293.50 | 288.99 | 292.05 | 7323 | NASDAQ | LIN | Wed, Jul 14, 2021 | 290.80 | 292.12 | 289.50 | 291.09 | 7322 | NASDAQ | LIN | Tue, Jul 13, 2021 | 291.94 | 292.55 | 288.84 | 289.72 | 7321 | NASDAQ | LIN | Mon, Jul 12, 2021 | 292.35 | 294.66 | 291.73 | 292.52 | 7320 | NASDAQ | LIN | Fri, Jul 9, 2021 | 290.90 | 293.82 | 290.08 | 292.71 | 7319 | NASDAQ | LIN | Thu, Jul 8, 2021 | 287.04 | 287.96 | 284.71 | 286.99 | 7318 | NASDAQ | LIN | Wed, Jul 7, 2021 | 290.28 | 292.77 | 289.33 | 292.53 | 7317 | NASDAQ | LIN | Tue, Jul 6, 2021 | 291.45 | 291.91 | 287.47 | 288.50 | 7316 | NASDAQ | LIN | Fri, Jul 2, 2021 | 290.70 | 292.35 | 289.54 | 291.76 | 7315 | NASDAQ | LIN | Thu, Jul 1, 2021 | 289.69 | 290.90 | 288.96 | 290.84 | 7314 | NASDAQ | LIN | Wed, Jun 30, 2021 | 288.20 | 289.88 | 287.95 | 289.10 | 7313 | NASDAQ | LIN | Tue, Jun 29, 2021 | 291.76 | 293.10 | 289.71 | 290.37 | 7312 | NASDAQ | LIN | Mon, Jun 28, 2021 | 288.97 | 289.86 | 287.20 | 289.69 | 7311 | NASDAQ | LIN | Fri, Jun 25, 2021 | 285.14 | 286.88 | 283.00 | 285.11 | 7310 | NASDAQ | LIN | Thu, Jun 24, 2021 | 287.31 | 287.74 | 284.82 | 285.13 | 7309 | NASDAQ | LIN | Wed, Jun 23, 2021 | 289.73 | 290.35 | 284.28 | 284.76 | 7308 | NASDAQ | LIN | Tue, Jun 22, 2021 | 290.80 | 291.49 | 289.35 | 290.35 | 7307 | NASDAQ | LIN | Mon, Jun 21, 2021 | 286.67 | 288.63 | 285.38 | 288.33 | 7306 | NASDAQ | LIN | Fri, Jun 18, 2021 | 284.12 | 285.56 | 281.99 | 282.02 | 7305 | NASDAQ | LIN | Thu, Jun 17, 2021 | 288.74 | 289.46 | 285.37 | 287.24 | 7304 | NASDAQ | LIN | Wed, Jun 16, 2021 | 294.74 | 294.98 | 289.34 | 289.56 | 7303 | NASDAQ | LIN | Tue, Jun 15, 2021 | 293.70 | 293.72 | 288.95 | 290.91 | 7302 | NASDAQ | LIN | Mon, Jun 14, 2021 | 291.00 | 291.55 | 287.94 | 290.91 | 7301 | NASDAQ | LIN | Fri, Jun 11, 2021 | 291.58 | 292.68 | 289.95 | 291.22 | 7300 | NASDAQ | LIN | Thu, Jun 10, 2021 | 292.15 | 293.11 | 290.20 | 290.33 | 7299 | NASDAQ | LIN | Wed, Jun 9, 2021 | 292.31 | 294.49 | 290.17 | 290.48 | 7298 | NASDAQ | LIN | Tue, Jun 8, 2021 | 293.48 | 294.28 | 291.36 | 292.50 | 7297 | NASDAQ | LIN | Mon, Jun 7, 2021 | 297.42 | 297.99 | 291.14 | 291.58 | 7296 | NASDAQ | LIN | Fri, Jun 4, 2021 | 299.96 | 301.74 | 298.55 | 299.86 | 7295 | NASDAQ | LIN | Thu, Jun 3, 2021 | 297.62 | 298.71 | 296.05 | 298.32 | 7294 | NASDAQ | LIN | Wed, Jun 2, 2021 | 302.31 | 302.37 | 299.32 | 299.88 | 7293 | NASDAQ | LIN | Tue, Jun 1, 2021 | 305.17 | 305.71 | 301.27 | 301.20 | 7292 | NASDAQ | LIN | Fri, May 28, 2021 | 302.59 | 302.99 | 300.00 | 300.60 | 7291 | NASDAQ | LIN | Thu, May 27, 2021 | 300.74 | 301.71 | 299.77 | 300.78 | 7290 | NASDAQ | LIN | Wed, May 26, 2021 | 301.10 | 301.59 | 297.47 | 299.77 | 7289 | NASDAQ | LIN | Tue, May 25, 2021 | 302.41 | 302.69 | 300.22 | 301.25 | 7288 | NASDAQ | LIN | Mon, May 24, 2021 | 301.15 | 303.07 | 300.55 | 301.27 | 7287 | NASDAQ | LIN | Fri, May 21, 2021 | 299.74 | 302.03 | 298.34 | 298.57 | 7286 | NASDAQ | LIN | Thu, May 20, 2021 | 297.51 | 300.82 | 297.51 | 298.13 | 7285 | NASDAQ | LIN | Wed, May 19, 2021 | 294.68 | 296.49 | 291.54 | 296.07 | 7284 | NASDAQ | LIN | Tue, May 18, 2021 | 301.31 | 301.81 | 297.81 | 298.00 | 7283 | NASDAQ | LIN | Mon, May 17, 2021 | 302.19 | 303.21 | 299.00 | 300.88 | 7282 | NASDAQ | LIN | Fri, May 14, 2021 | 299.57 | 301.84 | 298.98 | 301.17 | 7281 | NASDAQ | LIN | Thu, May 13, 2021 | 294.58 | 298.79 | 293.83 | 297.95 | 7280 | NASDAQ | LIN | Wed, May 12, 2021 | 294.94 | 297.77 | 293.29 | 293.98 | 7279 | NASDAQ | LIN | Tue, May 11, 2021 | 297.98 | 300.94 | 296.30 | 298.61 | 7278 | NASDAQ | LIN | Mon, May 10, 2021 | 302.10 | 303.87 | 301.01 | 301.01 | 7277 | NASDAQ | LIN | Fri, May 7, 2021 | 298.50 | 300.91 | 296.93 | 298.93 | 7276 | NASDAQ | LIN | Thu, May 6, 2021 | 294.98 | 296.50 | 291.59 | 296.40 | 7275 | NASDAQ | LIN | Wed, May 5, 2021 | 287.59 | 292.77 | 284.99 | 291.61 | 7274 | NASDAQ | LIN | Tue, May 4, 2021 | 284.28 | 285.87 | 281.95 | 283.00 | 7273 | NASDAQ | LIN | Mon, May 3, 2021 | 287.34 | 289.58 | 287.11 | 288.70 | 7272 | NASDAQ | LIN | Fri, Apr 30, 2021 | 288.33 | 288.63 | 285.40 | 285.84 | 7271 | NASDAQ | LIN | Thu, Apr 29, 2021 | 288.36 | 289.34 | 285.93 | 289.34 | 7270 | NASDAQ | LIN | Wed, Apr 28, 2021 | 288.43 | 290.56 | 286.95 | 287.14 | 7269 | NASDAQ | LIN | Tue, Apr 27, 2021 | 288.56 | 290.85 | 287.64 | 290.21 | 7268 | NASDAQ | LIN | Mon, Apr 26, 2021 | 292.03 | 292.05 | 288.77 | 289.52 | 7267 | NASDAQ | LIN | Fri, Apr 23, 2021 | 288.37 | 292.42 | 287.85 | 291.60 | 7266 | NASDAQ | LIN | Thu, Apr 22, 2021 | 290.68 | 291.81 | 288.17 | 288.70 | 7265 | NASDAQ | LIN | Wed, Apr 21, 2021 | 287.69 | 292.49 | 287.49 | 291.97 | 7264 | NASDAQ | LIN | Tue, Apr 20, 2021 | 287.15 | 287.85 | 285.69 | 285.84 | 7263 | NASDAQ | LIN | Mon, Apr 19, 2021 | 289.99 | 290.13 | 287.03 | 288.45 | 7262 | NASDAQ | LIN | Fri, Apr 16, 2021 | 288.84 | 290.64 | 288.52 | 289.96 | 7261 | NASDAQ | LIN | Thu, Apr 15, 2021 | 287.00 | 288.80 | 286.61 | 287.97 | 7260 | NASDAQ | LIN | Wed, Apr 14, 2021 | 284.84 | 286.52 | 284.12 | 285.05 | 7259 | NASDAQ | LIN | Tue, Apr 13, 2021 | 285.46 | 287.79 | 285.17 | 286.29 | 7258 | NASDAQ | LIN | Mon, Apr 12, 2021 | 283.02 | 286.37 | 283.02 | 285.43 | 7257 | NASDAQ | LIN | Fri, Apr 9, 2021 | 283.79 | 285.23 | 281.73 | 284.80 | 7256 | NASDAQ | LIN | Thu, Apr 8, 2021 | 283.07 | 284.14 | 281.92 | 282.20 | 7255 | NASDAQ | LIN | Wed, Apr 7, 2021 | 283.49 | 284.42 | 280.45 | 281.35 | 7254 | NASDAQ | LIN | Tue, Apr 6, 2021 | 284.50 | 285.22 | 282.37 | 284.11 | 7253 | NASDAQ | LIN | Mon, Apr 5, 2021 | 282.56 | 286.98 | 282.56 | 285.40 | 7252 | NASDAQ | LIN | Thu, Apr 1, 2021 | 279.13 | 281.43 | 277.17 | 280.84 | 7251 | NASDAQ | LIN | Wed, Mar 31, 2021 | 278.06 | 283.25 | 278.06 | 280.14 | 7250 | NASDAQ | LIN | Tue, Mar 30, 2021 | 280.26 | 280.81 | 278.70 | 279.26 | 7249 | NASDAQ | LIN | Mon, Mar 29, 2021 | 280.13 | 283.25 | 277.77 | 281.00 | 7248 | NASDAQ | LIN | Fri, Mar 26, 2021 | 275.00 | 281.88 | 274.43 | 281.40 | 7247 | NASDAQ | LIN | Thu, Mar 25, 2021 | 269.91 | 274.15 | 268.71 | 273.38 | 7246 | NASDAQ | LIN | Wed, Mar 24, 2021 | 266.80 | 271.17 | 266.68 | 269.77 | 7245 | NASDAQ | LIN | Tue, Mar 23, 2021 | 270.19 | 272.47 | 266.97 | 267.88 | 7244 | NASDAQ | LIN | Mon, Mar 22, 2021 | 268.52 | 271.65 | 267.63 | 270.36 | 7243 | NASDAQ | LIN | Fri, Mar 19, 2021 | 268.00 | 270.89 | 264.12 | 269.12 | 7242 | NASDAQ | LIN | Thu, Mar 18, 2021 | 267.56 | 270.49 | 266.55 | 267.90 | 7241 | NASDAQ | LIN | Wed, Mar 17, 2021 | 269.69 | 271.78 | 268.41 | 269.55 | 7240 | NASDAQ | LIN | Tue, Mar 16, 2021 | 268.10 | 271.72 | 268.10 | 270.79 | 7239 | NASDAQ | LIN | Mon, Mar 15, 2021 | 265.10 | 269.01 | 264.69 | 269.00 | 7238 | NASDAQ | LIN | Fri, Mar 12, 2021 | 266.39 | 268.56 | 265.41 | 268.50 | 7237 | NASDAQ | LIN | Thu, Mar 11, 2021 | 268.84 | 270.00 | 267.24 | 267.37 | 7236 | NASDAQ | LIN | Wed, Mar 10, 2021 | 264.12 | 267.01 | 263.89 | 265.64 | 7235 | NASDAQ | LIN | Tue, Mar 9, 2021 | 261.21 | 264.90 | 258.02 | 262.34 | 7234 | NASDAQ | LIN | Mon, Mar 8, 2021 | 248.49 | 256.70 | 247.82 | 253.68 | 7233 | NASDAQ | LIN | Fri, Mar 5, 2021 | 246.28 | 248.29 | 241.88 | 247.64 | 7232 | NASDAQ | LIN | Thu, Mar 4, 2021 | 247.50 | 249.67 | 242.47 | 245.42 | 7231 | NASDAQ | LIN | Wed, Mar 3, 2021 | 250.56 | 251.21 | 247.46 | 246.49 | 7230 | NASDAQ | LIN | Tue, Mar 2, 2021 | 253.16 | 256.99 | 253.00 | 254.01 | 7229 | NASDAQ | LIN | Mon, Mar 1, 2021 | 247.43 | 252.52 | 247.26 | 251.49 | 7228 | NASDAQ | LIN | Fri, Feb 26, 2021 | 246.78 | 248.21 | 244.18 | 244.27 | 7227 | NASDAQ | LIN | Thu, Feb 25, 2021 | 252.95 | 254.04 | 246.90 | 247.00 | 7226 | NASDAQ | LIN | Wed, Feb 24, 2021 | 258.00 | 259.35 | 254.49 | 254.61 | 7225 | NASDAQ | LIN | Tue, Feb 23, 2021 | 251.50 | 259.20 | 250.21 | 258.64 | 7224 | NASDAQ | LIN | Mon, Feb 22, 2021 | 250.10 | 252.00 | 249.22 | 251.07 | 7223 | NASDAQ | LIN | Fri, Feb 19, 2021 | 249.53 | 251.97 | 249.15 | 250.88 | 7222 | NASDAQ | LIN | Thu, Feb 18, 2021 | 247.84 | 251.24 | 246.48 | 249.93 | 7221 | NASDAQ | LIN | Wed, Feb 17, 2021 | 248.89 | 250.29 | 247.24 | 249.28 | 7220 | NASDAQ | LIN | Tue, Feb 16, 2021 | 252.55 | 254.54 | 249.85 | 250.14 | 7219 | NASDAQ | LIN | Fri, Feb 12, 2021 | 252.03 | 253.71 | 250.90 | 252.68 | 7218 | NASDAQ | LIN | Thu, Feb 11, 2021 | 254.15 | 255.22 | 251.79 | 253.11 | 7217 | NASDAQ | LIN | Wed, Feb 10, 2021 | 254.19 | 255.11 | 251.36 | 252.72 | 7216 | NASDAQ | LIN | Tue, Feb 9, 2021 | 257.89 | 258.07 | 254.95 | 255.62 | 7215 | NASDAQ | LIN | Mon, Feb 8, 2021 | 259.12 | 259.98 | 255.63 | 257.34 | 7214 | NASDAQ | LIN | Fri, Feb 5, 2021 | 255.05 | 259.68 | 252.21 | 257.37 | 7213 | NASDAQ | LIN | Thu, Feb 4, 2021 | 249.94 | 252.42 | 247.31 | 249.18 | 7212 | NASDAQ | LIN | Wed, Feb 3, 2021 | 252.52 | 253.49 | 249.81 | 250.13 | 7211 | NASDAQ | LIN | Tue, Feb 2, 2021 | 250.75 | 253.64 | 250.25 | 252.25 | 7210 | NASDAQ | LIN | Mon, Feb 1, 2021 | 248.25 | 251.20 | 245.94 | 250.43 | 7209 | NASDAQ | LIN | Fri, Jan 29, 2021 | 247.59 | 249.32 | 244.10 | 245.40 | 7208 | NASDAQ | LIN | Thu, Jan 28, 2021 | 246.97 | 251.20 | 246.07 | 249.54 | 7207 | NASDAQ | LIN | Wed, Jan 27, 2021 | 250.56 | 250.76 | 240.80 | 242.91 | 7206 | NASDAQ | LIN | Tue, Jan 26, 2021 | 254.54 | 257.66 | 254.25 | 255.85 | 7205 | NASDAQ | LIN | Mon, Jan 25, 2021 | 248.54 | 253.55 | 246.00 | 253.12 | 7204 | NASDAQ | LIN | Fri, Jan 22, 2021 | 251.19 | 254.56 | 251.19 | 251.48 | 7203 | NASDAQ | LIN | Thu, Jan 21, 2021 | 257.13 | 257.74 | 253.00 | 253.20 | 7202 | NASDAQ | LIN | Wed, Jan 20, 2021 | 257.43 | 260.70 | 257.29 | 257.40 | 7201 | NASDAQ | LIN | Tue, Jan 19, 2021 | 263.07 | 263.61 | 258.28 | 259.04 | 7200 | NASDAQ | LIN | Fri, Jan 15, 2021 | 261.91 | 261.91 | 256.90 | 258.09 | 7199 | NASDAQ | LIN | Thu, Jan 14, 2021 | 267.18 | 267.28 | 263.54 | 263.69 | 7198 | NASDAQ | LIN | Wed, Jan 13, 2021 | 266.65 | 268.53 | 266.21 | 267.73 | 7197 | NASDAQ | LIN | Tue, Jan 12, 2021 | 265.01 | 267.59 | 263.67 | 266.62 | 7196 | NASDAQ | LIN | Mon, Jan 11, 2021 | 264.24 | 269.09 | 264.19 | 267.53 | 7195 | NASDAQ | LIN | Fri, Jan 8, 2021 | 272.03 | 272.38 | 267.93 | 270.40 | 7194 | NASDAQ | LIN | Thu, Jan 7, 2021 | 269.06 | 273.76 | 269.00 | 270.72 | 7193 | NASDAQ | LIN | Wed, Jan 6, 2021 | 261.40 | 274.58 | 261.39 | 271.50 | 7192 | NASDAQ | LIN | Tue, Jan 5, 2021 | 257.56 | 263.24 | 257.56 | 262.87 | 7191 | NASDAQ | LIN | Mon, Jan 4, 2021 | 266.71 | 267.29 | 257.37 | 258.81 | 7190 | NASDAQ | LIN | Thu, Dec 31, 2020 | 262.46 | 263.83 | 260.61 | 263.51 | 7189 | NASDAQ | LIN | Wed, Dec 30, 2020 | 261.00 | 262.43 | 260.46 | 261.77 | 7188 | NASDAQ | LIN | Tue, Dec 29, 2020 | 263.13 | 263.28 | 258.63 | 259.42 | 7187 | NASDAQ | LIN | Mon, Dec 28, 2020 | 262.03 | 263.43 | 259.68 | 260.02 | 7186 | NASDAQ | LIN | Thu, Dec 24, 2020 | 254.80 | 256.98 | 254.77 | 256.62 | 7185 | NASDAQ | LIN | Wed, Dec 23, 2020 | 256.18 | 257.78 | 254.90 | 255.10 | 7184 | NASDAQ | LIN | Tue, Dec 22, 2020 | 253.00 | 254.69 | 251.70 | 253.46 | 7183 | NASDAQ | LIN | Mon, Dec 21, 2020 | 250.00 | 255.03 | 247.50 | 254.17 | 7182 | NASDAQ | LIN | Fri, Dec 18, 2020 | 257.13 | 258.73 | 253.51 | 257.67 | 7181 | NASDAQ | LIN | Thu, Dec 17, 2020 | 255.87 | 257.21 | 255.10 | 256.63 | 7180 | NASDAQ | LIN | Wed, Dec 16, 2020 | 251.80 | 252.10 | 249.49 | 250.13 | 7179 | NASDAQ | LIN | Tue, Dec 15, 2020 | 249.56 | 252.99 | 249.30 | 251.66 | 7178 | NASDAQ | LIN | Mon, Dec 14, 2020 | 250.94 | 251.51 | 247.57 | 247.60 | 7177 | NASDAQ | LIN | Fri, Dec 11, 2020 | 248.33 | 249.96 | 247.43 | 249.40 | 7176 | NASDAQ | LIN | Thu, Dec 10, 2020 | 250.86 | 252.41 | 249.40 | 250.95 | 7175 | NASDAQ | LIN | Wed, Dec 9, 2020 | 250.98 | 251.83 | 248.46 | 251.14 | 7174 | NASDAQ | LIN | Tue, Dec 8, 2020 | 248.00 | 250.06 | 246.58 | 249.24 | 7173 | NASDAQ | LIN | Mon, Dec 7, 2020 | 253.43 | 254.66 | 249.22 | 249.78 | 7172 | NASDAQ | LIN | Fri, Dec 4, 2020 | 244.81 | 250.62 | 244.77 | 250.62 | 7171 | NASDAQ | LIN | Thu, Dec 3, 2020 | 252.61 | 252.73 | 245.76 | 246.20 | 7170 | NASDAQ | LIN | Wed, Dec 2, 2020 | 256.53 | 257.01 | 250.75 | 251.00 | 7169 | NASDAQ | LIN | Tue, Dec 1, 2020 | 260.79 | 261.25 | 257.45 | 257.94 | 7168 | NASDAQ | LIN | Mon, Nov 30, 2020 | 261.33 | 261.52 | 255.30 | 256.42 | 7167 | NASDAQ | LIN | Fri, Nov 27, 2020 | 258.23 | 259.13 | 257.20 | 257.43 | 7166 | NASDAQ | LIN | Wed, Nov 25, 2020 | 255.90 | 256.02 | 253.04 | 253.34 | 7165 | NASDAQ | LIN | Tue, Nov 24, 2020 | 253.46 | 257.77 | 252.68 | 256.16 | 7164 | NASDAQ | LIN | Mon, Nov 23, 2020 | 253.95 | 255.21 | 251.10 | 252.14 | 7163 | NASDAQ | LIN | Fri, Nov 20, 2020 | 253.40 | 254.53 | 251.40 | 252.07 | 7162 | NASDAQ | LIN | Thu, Nov 19, 2020 | 250.00 | 253.29 | 248.81 | 253.07 | 7161 | NASDAQ | LIN | Wed, Nov 18, 2020 | 253.09 | 254.39 | 250.20 | 250.30 | 7160 | NASDAQ | LIN | Tue, Nov 17, 2020 | 253.79 | 254.68 | 251.01 | 252.14 | 7159 | NASDAQ | LIN | Mon, Nov 16, 2020 | 258.38 | 259.08 | 252.81 | 255.46 | 7158 | NASDAQ | LIN | Fri, Nov 13, 2020 | 257.59 | 258.62 | 255.81 | 257.06 | 7157 | NASDAQ | LIN | Thu, Nov 12, 2020 | 257.06 | 259.73 | 254.16 | 255.07 | 7156 | NASDAQ | LIN | Wed, Nov 11, 2020 | 262.60 | 262.85 | 256.89 | 259.62 | 7155 | NASDAQ | LIN | Tue, Nov 10, 2020 | 262.51 | 264.49 | 259.71 | 262.04 | 7154 | NASDAQ | LIN | Mon, Nov 9, 2020 | 268.65 | 269.78 | 257.19 | 257.65 | 7153 | NASDAQ | LIN | Fri, Nov 6, 2020 | 253.53 | 253.66 | 249.53 | 250.32 | 7152 | NASDAQ | LIN | Thu, Nov 5, 2020 | 249.80 | 253.36 | 248.36 | 249.76 | 7151 | NASDAQ | LIN | Wed, Nov 4, 2020 | 233.61 | 238.50 | 232.09 | 235.29 | 7150 | NASDAQ | LIN | Tue, Nov 3, 2020 | 232.64 | 235.37 | 231.85 | 234.09 | 7149 | NASDAQ | LIN | Mon, Nov 2, 2020 | 225.12 | 230.21 | 224.05 | 228.58 | 7148 | NASDAQ | LIN | Fri, Oct 30, 2020 | 219.13 | 220.90 | 217.28 | 220.34 | 7147 | NASDAQ | LIN | Thu, Oct 29, 2020 | 215.69 | 221.59 | 214.14 | 219.84 | 7146 | NASDAQ | LIN | Wed, Oct 28, 2020 | 217.86 | 220.50 | 216.14 | 216.91 | 7145 | NASDAQ | LIN | Tue, Oct 27, 2020 | 226.43 | 228.55 | 225.18 | 225.47 | 7144 | NASDAQ | LIN | Mon, Oct 26, 2020 | 231.14 | 231.49 | 226.28 | 227.99 | 7143 | NASDAQ | LIN | Fri, Oct 23, 2020 | 236.40 | 236.93 | 233.76 | 234.27 | 7142 | NASDAQ | LIN | Thu, Oct 22, 2020 | 229.67 | 234.08 | 228.46 | 233.20 | 7141 | NASDAQ | LIN | Wed, Oct 21, 2020 | 232.48 | 235.61 | 230.72 | 230.91 | 7140 | NASDAQ | LIN | Tue, Oct 20, 2020 | 231.50 | 234.14 | 230.98 | 233.24 | 7139 | NASDAQ | LIN | Mon, Oct 19, 2020 | 233.91 | 234.42 | 229.43 | 229.87 | 7138 | NASDAQ | LIN | Fri, Oct 16, 2020 | 231.10 | 234.43 | 230.56 | 233.08 | 7137 | NASDAQ | LIN | Thu, Oct 15, 2020 | 229.08 | 230.71 | 228.00 | 229.60 | 7136 | NASDAQ | LIN | Wed, Oct 14, 2020 | 236.49 | 236.61 | 234.10 | 234.86 | 7135 | NASDAQ | LIN | Tue, Oct 13, 2020 | 238.85 | 239.09 | 234.87 | 235.98 | 7134 | NASDAQ | LIN | Mon, Oct 12, 2020 | 241.74 | 242.83 | 239.94 | 240.26 | 7133 | NASDAQ | LIN | Fri, Oct 9, 2020 | 239.16 | 241.33 | 238.82 | 239.94 | 7132 | NASDAQ | LIN | Thu, Oct 8, 2020 | 238.87 | 240.38 | 237.09 | 237.75 | 7131 | NASDAQ | LIN | Wed, Oct 7, 2020 | 234.64 | 240.01 | 234.36 | 238.95 | 7130 | NASDAQ | LIN | Tue, Oct 6, 2020 | 236.13 | 237.81 | 231.78 | 232.08 | 7129 | NASDAQ | LIN | Mon, Oct 5, 2020 | 234.43 | 236.65 | 234.24 | 235.09 | 7128 | NASDAQ | LIN | Fri, Oct 2, 2020 | 229.27 | 234.98 | 229.14 | 232.15 | 7127 | NASDAQ | LIN | Thu, Oct 1, 2020 | 236.69 | 238.37 | 232.09 | 232.70 | 7126 | NASDAQ | LIN | Wed, Sep 30, 2020 | 236.04 | 240.02 | 235.92 | 238.13 | 7125 | NASDAQ | LIN | Tue, Sep 29, 2020 | 237.76 | 239.29 | 236.27 | 236.43 | 7124 | NASDAQ | LIN | Mon, Sep 28, 2020 | 237.91 | 238.90 | 236.40 | 237.05 | 7123 | NASDAQ | LIN | Fri, Sep 25, 2020 | 229.13 | 233.67 | 228.47 | 232.75 | 7122 | NASDAQ | LIN | Thu, Sep 24, 2020 | 233.41 | 235.48 | 231.70 | 234.50 | 7121 | NASDAQ | LIN | Wed, Sep 23, 2020 | 238.13 | 238.37 | 232.87 | 233.15 | 7120 | NASDAQ | LIN | Tue, Sep 22, 2020 | 237.84 | 238.68 | 236.17 | 238.23 | 7119 | NASDAQ | LIN | Mon, Sep 21, 2020 | 239.29 | 240.61 | 234.87 | 238.44 | 7118 | NASDAQ | LIN | Fri, Sep 18, 2020 | 249.32 | 250.61 | 245.25 | 246.10 | 7117 | NASDAQ | LIN | Thu, Sep 17, 2020 | 246.95 | 250.53 | 245.90 | 250.39 | 7116 | NASDAQ | LIN | Wed, Sep 16, 2020 | 250.30 | 251.89 | 248.44 | 248.84 | 7115 | NASDAQ | LIN | Tue, Sep 15, 2020 | 252.10 | 254.27 | 250.71 | 250.73 | 7114 | NASDAQ | LIN | Mon, Sep 14, 2020 | 251.76 | 253.64 | 250.58 | 251.25 | 7113 | NASDAQ | LIN | Fri, Sep 11, 2020 | 249.90 | 251.43 | 248.71 | 250.17 | 7112 | NASDAQ | LIN | Thu, Sep 10, 2020 | 253.32 | 254.61 | 247.00 | 247.29 | 7111 | NASDAQ | LIN | Wed, Sep 9, 2020 | 245.85 | 253.58 | 245.85 | 251.15 | 7110 | NASDAQ | LIN | Tue, Sep 8, 2020 | 243.64 | 245.95 | 241.89 | 243.05 | 7109 | NASDAQ | LIN | Fri, Sep 4, 2020 | 251.10 | 251.96 | 243.49 | 247.70 | 7108 | NASDAQ | LIN | Thu, Sep 3, 2020 | 259.12 | 259.14 | 247.36 | 250.45 | 7107 | NASDAQ | LIN | Wed, Sep 2, 2020 | 257.44 | 260.49 | 255.66 | 260.23 | 7106 | NASDAQ | LIN | Tue, Sep 1, 2020 | 249.97 | 257.05 | 248.55 | 255.98 | 7105 | NASDAQ | LIN | Mon, Aug 31, 2020 | 251.66 | 253.26 | 249.17 | 249.74 | 7104 | NASDAQ | LIN | Fri, Aug 28, 2020 | 251.51 | 254.08 | 250.75 | 253.57 | 7103 | NASDAQ | LIN | Thu, Aug 27, 2020 | 253.76 | 254.01 | 250.14 | 250.93 | 7102 | NASDAQ | LIN | Wed, Aug 26, 2020 | 249.71 | 254.25 | 249.04 | 252.88 | 7101 | NASDAQ | LIN | Tue, Aug 25, 2020 | 250.44 | 251.38 | 249.26 | 250.08 | 7100 | NASDAQ | LIN | Mon, Aug 24, 2020 | 250.78 | 250.88 | 248.63 | 248.91 | 7099 | NASDAQ | LIN | Fri, Aug 21, 2020 | 240.44 | 244.93 | 240.24 | 244.30 | 7098 | NASDAQ | LIN | Thu, Aug 20, 2020 | 244.33 | 245.70 | 243.79 | 245.31 | 7097 | NASDAQ | LIN | Wed, Aug 19, 2020 | 248.27 | 249.32 | 246.60 | 247.24 | 7096 | NASDAQ | LIN | Tue, Aug 18, 2020 | 249.74 | 250.25 | 246.01 | 246.88 | 7095 | NASDAQ | LIN | Mon, Aug 17, 2020 | 249.64 | 250.58 | 247.49 | 248.43 | 7094 | NASDAQ | LIN | Fri, Aug 14, 2020 | 247.89 | 249.55 | 247.39 | 248.50 | 7093 | NASDAQ | LIN | Thu, Aug 13, 2020 | 247.21 | 249.92 | 247.21 | 249.24 | 7092 | NASDAQ | LIN | Wed, Aug 12, 2020 | 247.91 | 251.00 | 247.36 | 248.63 | 7091 | NASDAQ | LIN | Tue, Aug 11, 2020 | 247.58 | 248.24 | 244.49 | 244.85 | 7090 | NASDAQ | LIN | Mon, Aug 10, 2020 | 242.89 | 243.99 | 241.70 | 243.34 | 7089 | NASDAQ | LIN | Fri, Aug 7, 2020 | 244.78 | 245.67 | 243.69 | 245.31 | 7088 | NASDAQ | LIN | Thu, Aug 6, 2020 | 247.47 | 248.00 | 244.67 | 246.66 | 7087 | NASDAQ | LIN | Wed, Aug 5, 2020 | 247.50 | 251.36 | 246.76 | 248.27 | 7086 | NASDAQ | LIN | Tue, Aug 4, 2020 | 242.45 | 245.50 | 242.03 | 243.85 | 7085 | NASDAQ | LIN | Mon, Aug 3, 2020 | 247.60 | 248.11 | 244.09 | 244.31 | 7084 | NASDAQ | LIN | Fri, Jul 31, 2020 | 246.84 | 247.10 | 241.45 | 245.11 | 7083 | NASDAQ | LIN | Thu, Jul 30, 2020 | 240.75 | 242.98 | 237.05 | 242.02 | 7082 | NASDAQ | LIN | Wed, Jul 29, 2020 | 244.71 | 245.62 | 243.64 | 244.71 | 7081 | NASDAQ | LIN | Tue, Jul 28, 2020 | 247.11 | 247.59 | 243.58 | 243.70 | 7080 | NASDAQ | LIN | Mon, Jul 27, 2020 | 246.05 | 248.88 | 245.25 | 246.86 | 7079 | NASDAQ | LIN | Fri, Jul 24, 2020 | 242.99 | 244.86 | 242.53 | 244.07 | 7078 | NASDAQ | LIN | Thu, Jul 23, 2020 | 245.54 | 248.25 | 244.60 | 245.98 | 7077 | NASDAQ | LIN | Wed, Jul 22, 2020 | 244.55 | 246.35 | 242.36 | 245.34 | 7076 | NASDAQ | LIN | Tue, Jul 21, 2020 | 243.70 | 245.99 | 243.01 | 244.00 | 7075 | NASDAQ | LIN | Mon, Jul 20, 2020 | 242.56 | 243.88 | 239.84 | 240.32 | 7074 | NASDAQ | LIN | Fri, Jul 17, 2020 | 241.32 | 243.67 | 240.98 | 242.60 | 7073 | NASDAQ | LIN | Thu, Jul 16, 2020 | 245.17 | 245.52 | 237.47 | 238.89 | 7072 | NASDAQ | LIN | Wed, Jul 15, 2020 | 240.73 | 241.18 | 235.60 | 237.63 | 7071 | NASDAQ | LIN | Tue, Jul 14, 2020 | 225.73 | 233.89 | 225.49 | 233.13 | 7070 | NASDAQ | LIN | Mon, Jul 13, 2020 | 227.92 | 230.89 | 225.78 | 225.82 | 7069 | NASDAQ | LIN | Fri, Jul 10, 2020 | 224.21 | 226.59 | 223.11 | 225.95 | 7068 | NASDAQ | LIN | Thu, Jul 9, 2020 | 225.66 | 226.33 | 220.27 | 221.95 | 7067 | NASDAQ | LIN | Wed, Jul 8, 2020 | 226.31 | 227.49 | 218.64 | 221.52 | 7066 | NASDAQ | LIN | Tue, Jul 7, 2020 | 222.74 | 225.88 | 222.38 | 224.53 | 7065 | NASDAQ | LIN | Mon, Jul 6, 2020 | 225.00 | 225.59 | 221.62 | 224.65 | 7064 | NASDAQ | LIN | Thu, Jul 2, 2020 | 218.52 | 222.03 | 218.52 | 221.26 | 7063 | NASDAQ | LIN | Wed, Jul 1, 2020 | 211.55 | 215.65 | 210.73 | 214.77 | 7062 | NASDAQ | LIN | Tue, Jun 30, 2020 | 209.64 | 213.57 | 209.45 | 212.11 | 7061 | NASDAQ | LIN | Mon, Jun 29, 2020 | 209.92 | 212.23 | 208.21 | 211.28 | 7060 | NASDAQ | LIN | Fri, Jun 26, 2020 | 208.86 | 209.11 | 204.59 | 206.82 | 7059 | NASDAQ | LIN | Thu, Jun 25, 2020 | 205.70 | 209.39 | 204.02 | 209.14 | 7058 | NASDAQ | LIN | Wed, Jun 24, 2020 | 208.99 | 210.16 | 204.80 | 206.07 | 7057 | NASDAQ | LIN | Tue, Jun 23, 2020 | 214.84 | 215.20 | 212.24 | 212.37 | 7056 | NASDAQ | LIN | Mon, Jun 22, 2020 | 208.81 | 210.70 | 207.73 | 209.97 | 7055 | NASDAQ | LIN | Fri, Jun 19, 2020 | 211.72 | 211.75 | 205.27 | 208.05 | 7054 | NASDAQ | LIN | Thu, Jun 18, 2020 | 208.97 | 210.20 | 207.00 | 208.16 | 7053 | NASDAQ | LIN | Wed, Jun 17, 2020 | 210.08 | 210.28 | 206.84 | 207.48 | 7052 | NASDAQ | LIN | Tue, Jun 16, 2020 | 208.12 | 209.68 | 204.63 | 208.28 | 7051 | NASDAQ | LIN | Mon, Jun 15, 2020 | 198.33 | 204.51 | 197.26 | 203.24 | 7050 | NASDAQ | LIN | Fri, Jun 12, 2020 | 204.59 | 204.88 | 198.31 | 201.94 | 7049 | NASDAQ | LIN | Thu, Jun 11, 2020 | 209.37 | 209.90 | 198.69 | 199.11 | 7048 | NASDAQ | LIN | Wed, Jun 10, 2020 | 216.53 | 216.58 | 211.98 | 213.36 | 7047 | NASDAQ | LIN | Tue, Jun 9, 2020 | 215.33 | 217.65 | 213.71 | 214.23 | 7046 | NASDAQ | LIN | Mon, Jun 8, 2020 | 220.54 | 221.99 | 214.81 | 216.43 | 7045 | NASDAQ | LIN | Fri, Jun 5, 2020 | 220.03 | 224.32 | 219.47 | 221.28 | 7044 | NASDAQ | LIN | Thu, Jun 4, 2020 | 213.31 | 214.25 | 210.66 | 212.56 | 7043 | NASDAQ | LIN | Wed, Jun 3, 2020 | 211.00 | 213.65 | 208.92 | 212.89 | 7042 | NASDAQ | LIN | Tue, Jun 2, 2020 | 205.03 | 207.06 | 204.44 | 206.26 | 7041 | NASDAQ | LIN | Mon, Jun 1, 2020 | 202.49 | 205.92 | 202.25 | 204.26 | 7040 | NASDAQ | LIN | Fri, May 29, 2020 | 201.54 | 203.12 | 198.98 | 202.34 | 7039 | NASDAQ | LIN | Thu, May 28, 2020 | 197.89 | 201.93 | 196.73 | 200.04 | 7038 | NASDAQ | LIN | Wed, May 27, 2020 | 194.70 | 194.75 | 191.51 | 193.13 | 7037 | NASDAQ | LIN | Tue, May 26, 2020 | 194.00 | 195.00 | 192.31 | 193.00 | 7036 | NASDAQ | LIN | Fri, May 22, 2020 | 192.42 | 192.71 | 190.35 | 190.87 | 7035 | NASDAQ | LIN | Thu, May 21, 2020 | 195.38 | 195.82 | 192.51 | 193.67 | 7034 | NASDAQ | LIN | Wed, May 20, 2020 | 192.80 | 197.34 | 192.66 | 195.99 | 7033 | NASDAQ | LIN | Tue, May 19, 2020 | 191.45 | 192.25 | 189.86 | 190.25 | 7032 | NASDAQ | LIN | Mon, May 18, 2020 | 187.91 | 193.68 | 187.68 | 192.25 | 7031 | NASDAQ | LIN | Fri, May 15, 2020 | 178.01 | 182.70 | 177.92 | 182.59 | 7030 | NASDAQ | LIN | Thu, May 14, 2020 | 173.80 | 179.36 | 172.76 | 179.25 | 7029 | NASDAQ | LIN | Wed, May 13, 2020 | 182.63 | 182.70 | 177.71 | 178.78 | 7028 | NASDAQ | LIN | Tue, May 12, 2020 | 185.04 | 186.49 | 182.99 | 183.09 | 7027 | NASDAQ | LIN | Mon, May 11, 2020 | 184.57 | 187.38 | 184.45 | 186.86 | 7026 | NASDAQ | LIN | Fri, May 8, 2020 | 184.91 | 188.41 | 184.75 | 188.41 | 7025 | NASDAQ | LIN | Thu, May 7, 2020 | 178.03 | 185.90 | 177.45 | 184.79 | 7024 | NASDAQ | LIN | Wed, May 6, 2020 | 182.41 | 182.98 | 178.80 | 178.95 | 7023 | NASDAQ | LIN | Tue, May 5, 2020 | 183.00 | 185.05 | 181.86 | 182.01 | 7022 | NASDAQ | LIN | Mon, May 4, 2020 | 179.48 | 183.22 | 178.61 | 182.66 | 7021 | NASDAQ | LIN | Fri, May 1, 2020 | 184.25 | 185.10 | 179.78 | 180.33 | 7020 | NASDAQ | LIN | Thu, Apr 30, 2020 | 185.38 | 186.19 | 183.14 | 183.99 | 7019 | NASDAQ | LIN | Wed, Apr 29, 2020 | 188.01 | 190.20 | 187.67 | 188.69 | 7018 | NASDAQ | LIN | Tue, Apr 28, 2020 | 187.96 | 188.11 | 185.48 | 186.88 | 7017 | NASDAQ | LIN | Mon, Apr 27, 2020 | 182.64 | 185.62 | 181.94 | 184.58 | 7016 | NASDAQ | LIN | Fri, Apr 24, 2020 | 182.04 | 182.76 | 178.85 | 181.47 | 7015 | NASDAQ | LIN | Thu, Apr 23, 2020 | 180.73 | 185.22 | 180.35 | 181.30 | 7014 | NASDAQ | LIN | Wed, Apr 22, 2020 | 180.88 | 182.89 | 180.02 | 181.60 | 7013 | NASDAQ | LIN | Tue, Apr 21, 2020 | 181.67 | 182.67 | 176.60 | 178.88 | 7012 | NASDAQ | LIN | Mon, Apr 20, 2020 | 184.87 | 189.60 | 184.41 | 185.00 | 7011 | NASDAQ | LIN | Fri, Apr 17, 2020 | 187.82 | 188.90 | 185.97 | 188.55 | 7010 | NASDAQ | LIN | Thu, Apr 16, 2020 | 181.79 | 183.70 | 178.88 | 183.13 | 7009 | NASDAQ | LIN | Wed, Apr 15, 2020 | 182.15 | 183.45 | 179.32 | 181.15 | 7008 | NASDAQ | LIN | Tue, Apr 14, 2020 | 188.75 | 190.91 | 187.73 | 189.84 | 7007 | NASDAQ | LIN | Mon, Apr 13, 2020 | 186.45 | 188.53 | 183.76 | 186.11 | 7006 | NASDAQ | LIN | Thu, Apr 9, 2020 | 183.31 | 190.05 | 183.25 | 189.48 | 7005 | NASDAQ | LIN | Wed, Apr 8, 2020 | 180.59 | 187.43 | 178.75 | 186.94 | 7004 | NASDAQ | LIN | Tue, Apr 7, 2020 | 181.54 | 185.45 | 178.64 | 179.94 | 7003 | NASDAQ | LIN | Mon, Apr 6, 2020 | 169.61 | 177.05 | 169.52 | 175.92 | 7002 | NASDAQ | LIN | Fri, Apr 3, 2020 | 163.25 | 165.75 | 161.26 | 162.13 | 7001 | NASDAQ | LIN | Thu, Apr 2, 2020 | 160.15 | 166.74 | 159.41 | 164.09 | 7000 | NASDAQ | LIN | Wed, Apr 1, 2020 | 165.62 | 168.51 | 160.22 | 160.87 | 6999 | NASDAQ | LIN | Tue, Mar 31, 2020 | 172.70 | 177.25 | 170.61 | 173.00 | 6998 | NASDAQ | LIN | Mon, Mar 30, 2020 | 172.26 | 177.29 | 170.84 | 176.80 | 6997 | NASDAQ | LIN | Fri, Mar 27, 2020 | 167.33 | 171.06 | 166.21 | 167.34 | 6996 | NASDAQ | LIN | Thu, Mar 26, 2020 | 169.27 | 175.00 | 168.69 | 174.19 | 6995 | NASDAQ | LIN | Wed, Mar 25, 2020 | 163.07 | 175.46 | 161.34 | 165.30 | 6994 | NASDAQ | LIN | Tue, Mar 24, 2020 | 159.29 | 166.84 | 157.00 | 164.81 | 6993 | NASDAQ | LIN | Mon, Mar 23, 2020 | 149.78 | 155.36 | 146.80 | 150.00 | 6992 | NASDAQ | LIN | Fri, Mar 20, 2020 | 154.10 | 157.94 | 148.05 | 151.30 | 6991 | NASDAQ | LIN | Thu, Mar 19, 2020 | 151.47 | 158.81 | 148.81 | 154.01 | 6990 | NASDAQ | LIN | Wed, Mar 18, 2020 | 153.39 | 160.16 | 149.64 | 157.51 | 6989 | NASDAQ | LIN | Tue, Mar 17, 2020 | 156.76 | 165.64 | 155.66 | 163.88 | 6988 | NASDAQ | LIN | Mon, Mar 16, 2020 | 148.72 | 163.64 | 146.71 | 158.35 | 6987 | NASDAQ | LIN | Fri, Mar 13, 2020 | 173.38 | 177.15 | 161.35 | 176.50 | 6986 | NASDAQ | LIN | Thu, Mar 12, 2020 | 163.40 | 169.95 | 157.00 | 158.02 | 6985 | NASDAQ | LIN | Wed, Mar 11, 2020 | 173.46 | 176.66 | 172.54 | 173.92 | 6984 | NASDAQ | LIN | Tue, Mar 10, 2020 | 176.48 | 177.42 | 167.52 | 176.21 | 6983 | NASDAQ | LIN | Mon, Mar 9, 2020 | 175.06 | 180.38 | 172.32 | 173.13 | 6982 | NASDAQ | LIN | Fri, Mar 6, 2020 | 192.13 | 192.66 | 185.76 | 189.20 | 6981 | NASDAQ | LIN | Thu, Mar 5, 2020 | 197.74 | 199.48 | 195.07 | 196.51 | 6980 | NASDAQ | LIN | Wed, Mar 4, 2020 | 198.40 | 205.75 | 197.37 | 204.57 | 6979 | NASDAQ | LIN | Tue, Mar 3, 2020 | 198.02 | 201.84 | 192.34 | 195.39 | 6978 | NASDAQ | LIN | Mon, Mar 2, 2020 | 191.30 | 198.30 | 189.41 | 198.15 | 6977 | NASDAQ | LIN | Fri, Feb 28, 2020 | 190.81 | 192.83 | 185.95 | 191.01 | 6976 | NASDAQ | LIN | Thu, Feb 27, 2020 | 199.87 | 203.37 | 194.90 | 194.95 | 6975 | NASDAQ | LIN | Wed, Feb 26, 2020 | 203.30 | 206.92 | 202.58 | 203.41 | 6974 | NASDAQ | LIN | Tue, Feb 25, 2020 | 209.18 | 209.70 | 200.85 | 201.65 | 6973 | NASDAQ | LIN | Mon, Feb 24, 2020 | 211.15 | 212.32 | 209.60 | 210.55 | 6972 | NASDAQ | LIN | Fri, Feb 21, 2020 | 219.99 | 220.30 | 218.24 | 218.34 | 6971 | NASDAQ | LIN | Thu, Feb 20, 2020 | 220.45 | 222.36 | 218.03 | 221.20 | 6970 | NASDAQ | LIN | Wed, Feb 19, 2020 | 223.02 | 223.55 | 221.87 | 222.48 | 6969 | NASDAQ | LIN | Tue, Feb 18, 2020 | 224.04 | 224.59 | 222.87 | 223.55 | 6968 | NASDAQ | LIN | Fri, Feb 14, 2020 | 221.64 | 223.10 | 221.22 | 222.64 | 6967 | NASDAQ | LIN | Thu, Feb 13, 2020 | 222.30 | 227.85 | 221.14 | 221.26 | 6966 | NASDAQ | LIN | Wed, Feb 12, 2020 | 217.12 | 217.42 | 215.51 | 217.20 | 6965 | NASDAQ | LIN | Tue, Feb 11, 2020 | 217.58 | 218.84 | 215.98 | 216.22 | 6964 | NASDAQ | LIN | Mon, Feb 10, 2020 | 214.89 | 215.73 | 214.12 | 215.44 | 6963 | NASDAQ | LIN | Fri, Feb 7, 2020 | 214.78 | 215.69 | 212.73 | 214.16 | 6962 | NASDAQ | LIN | Thu, Feb 6, 2020 | 216.79 | 217.42 | 215.07 | 216.75 | 6961 | NASDAQ | LIN | Wed, Feb 5, 2020 | 217.12 | 217.12 | 213.26 | 216.74 | 6960 | NASDAQ | LIN | Tue, Feb 4, 2020 | 210.81 | 214.85 | 210.62 | 213.50 | 6959 | NASDAQ | LIN | Mon, Feb 3, 2020 | 203.77 | 210.05 | 203.58 | 209.44 | 6958 | NASDAQ | LIN | Fri, Jan 31, 2020 | 205.63 | 206.34 | 202.97 | 203.13 | 6957 | NASDAQ | LIN | Thu, Jan 30, 2020 | 206.47 | 208.57 | 205.46 | 208.23 | 6956 | NASDAQ | LIN | Wed, Jan 29, 2020 | 208.13 | 209.44 | 207.66 | 208.23 | 6955 | NASDAQ | LIN | Tue, Jan 28, 2020 | 205.43 | 208.93 | 205.18 | 207.88 | 6954 | NASDAQ | LIN | Mon, Jan 27, 2020 | 205.22 | 206.30 | 204.09 | 204.88 | 6953 | NASDAQ | LIN | Fri, Jan 24, 2020 | 210.00 | 212.30 | 208.82 | 209.99 | 6952 | NASDAQ | LIN | Thu, Jan 23, 2020 | 208.42 | 209.65 | 207.52 | 209.62 | 6951 | NASDAQ | LIN | Wed, Jan 22, 2020 | 211.20 | 211.95 | 210.45 | 211.08 | 6950 | NASDAQ | LIN | Tue, Jan 21, 2020 | 211.70 | 212.74 | 211.18 | 211.73 | 6949 | NASDAQ | LIN | Fri, Jan 17, 2020 | 213.19 | 214.42 | 212.84 | 214.10 | 6948 | NASDAQ | LIN | Thu, Jan 16, 2020 | 212.88 | 213.07 | 211.78 | 213.06 | 6947 | NASDAQ | LIN | Wed, Jan 15, 2020 | 210.99 | 212.08 | 210.35 | 211.44 | 6946 | NASDAQ | LIN | Tue, Jan 14, 2020 | 211.27 | 212.12 | 209.14 | 209.96 | 6945 | NASDAQ | LIN | Mon, Jan 13, 2020 | 209.79 | 211.93 | 209.33 | 211.80 | 6944 | NASDAQ | LIN | Fri, Jan 10, 2020 | 210.74 | 211.83 | 208.93 | 209.08 | 6943 | NASDAQ | LIN | Thu, Jan 9, 2020 | 208.08 | 209.74 | 207.81 | 208.85 | 6942 | NASDAQ | LIN | Wed, Jan 8, 2020 | 205.27 | 208.19 | 205.10 | 207.39 | 6941 | NASDAQ | LIN | Tue, Jan 7, 2020 | 204.81 | 206.75 | 204.25 | 204.83 | 6940 | NASDAQ | LIN | Mon, Jan 6, 2020 | 204.60 | 206.35 | 204.19 | 204.39 | 6939 | NASDAQ | LIN | Fri, Jan 3, 2020 | 207.40 | 209.05 | 205.17 | 205.26 | 6938 | NASDAQ | LIN | Thu, Jan 2, 2020 | 213.58 | 214.45 | 210.46 | 210.74 | 6937 | NASDAQ | LIN | Tue, Dec 31, 2019 | 211.74 | 212.92 | 211.26 | 212.90 | 6936 | NASDAQ | LIN | Mon, Dec 30, 2019 | 212.81 | 212.90 | 211.27 | 211.49 | 6935 | NASDAQ | LIN | Fri, Dec 27, 2019 | 214.15 | 214.26 | 212.09 | 212.26 | 6934 | NASDAQ | LIN | Thu, Dec 26, 2019 | 211.70 | 212.75 | 211.10 | 212.75 | 6933 | NASDAQ | LIN | Tue, Dec 24, 2019 | 211.57 | 212.41 | 210.67 | 211.62 | 6932 | NASDAQ | LIN | Mon, Dec 23, 2019 | 212.08 | 212.31 | 211.10 | 211.77 | 6931 | NASDAQ | LIN | Fri, Dec 20, 2019 | 213.13 | 213.94 | 211.02 | 212.11 | 6930 | NASDAQ | LIN | Thu, Dec 19, 2019 | 207.94 | 209.45 | 207.66 | 209.40 | 6929 | NASDAQ | LIN | Wed, Dec 18, 2019 | 209.32 | 209.33 | 206.94 | 208.33 | 6928 | NASDAQ | LIN | Tue, Dec 17, 2019 | 210.38 | 210.52 | 208.71 | 209.66 | 6927 | NASDAQ | LIN | Mon, Dec 16, 2019 | 211.10 | 211.17 | 209.82 | 210.02 | 6926 | NASDAQ | LIN | Fri, Dec 13, 2019 | 211.11 | 211.64 | 208.38 | 209.05 | 6925 | NASDAQ | LIN | Thu, Dec 12, 2019 | 207.09 | 210.25 | 206.87 | 209.92 | 6924 | NASDAQ | LIN | Wed, Dec 11, 2019 | 205.45 | 206.36 | 204.89 | 205.64 | 6923 | NASDAQ | LIN | Tue, Dec 10, 2019 | 204.70 | 205.74 | 203.83 | 203.95 | 6922 | NASDAQ | LIN | Mon, Dec 9, 2019 | 206.86 | 207.00 | 204.78 | 205.33 | 6921 | NASDAQ | LIN | Fri, Dec 6, 2019 | 205.60 | 205.99 | 204.60 | 205.53 | 6920 | NASDAQ | LIN | Thu, Dec 5, 2019 | 203.17 | 204.06 | 202.25 | 203.75 | 6919 | NASDAQ | LIN | Wed, Dec 4, 2019 | 204.30 | 205.02 | 202.67 | 202.75 | 6918 | NASDAQ | LIN | Tue, Dec 3, 2019 | 200.61 | 202.56 | 199.61 | 202.04 | 6917 | NASDAQ | LIN | Mon, Dec 2, 2019 | 202.85 | 203.58 | 199.83 | 200.63 | 6916 | NASDAQ | LIN | Fri, Nov 29, 2019 | 205.39 | 206.82 | 205.16 | 205.34 | 6915 | NASDAQ | LIN | Wed, Nov 27, 2019 | 203.96 | 206.11 | 203.81 | 206.00 | 6914 | NASDAQ | LIN | Tue, Nov 26, 2019 | 205.11 | 205.98 | 204.64 | 205.14 | 6913 | NASDAQ | LIN | Mon, Nov 25, 2019 | 204.74 | 205.96 | 204.24 | 205.94 | 6912 | NASDAQ | LIN | Fri, Nov 22, 2019 | 205.41 | 206.09 | 204.66 | 204.91 | 6911 | NASDAQ | LIN | Thu, Nov 21, 2019 | 207.23 | 207.81 | 206.03 | 206.26 | 6910 | NASDAQ | LIN | Wed, Nov 20, 2019 | 207.02 | 207.70 | 205.56 | 206.18 | 6909 | NASDAQ | LIN | Tue, Nov 19, 2019 | 210.20 | 210.50 | 207.43 | 207.43 | 6908 | NASDAQ | LIN | Mon, Nov 18, 2019 | 208.39 | 209.96 | 207.48 | 209.11 | 6907 | NASDAQ | LIN | Fri, Nov 15, 2019 | 210.00 | 210.33 | 208.33 | 209.71 | 6906 | NASDAQ | LIN | Thu, Nov 14, 2019 | 207.09 | 208.97 | 206.74 | 208.64 | 6905 | NASDAQ | LIN | Wed, Nov 13, 2019 | 207.20 | 208.69 | 206.75 | 207.82 | 6904 | NASDAQ | LIN | Tue, Nov 12, 2019 | 205.23 | 207.71 | 204.18 | 205.76 | 6903 | NASDAQ | LIN | Mon, Nov 11, 2019 | 202.77 | 203.32 | 201.58 | 202.29 | 6902 | NASDAQ | LIN | Fri, Nov 8, 2019 | 203.60 | 204.45 | 202.31 | 203.00 | 6901 | NASDAQ | LIN | Thu, Nov 7, 2019 | 201.64 | 202.72 | 201.04 | 202.60 | 6900 | NASDAQ | LIN | Wed, Nov 6, 2019 | 201.11 | 201.60 | 200.11 | 201.12 | 6899 | NASDAQ | LIN | Tue, Nov 5, 2019 | 200.94 | 201.48 | 198.95 | 200.31 | 6898 | NASDAQ | LIN | Mon, Nov 4, 2019 | 201.25 | 201.49 | 200.12 | 200.76 | 6897 | NASDAQ | LIN | Fri, Nov 1, 2019 | 198.88 | 200.05 | 198.38 | 198.80 | 6896 | NASDAQ | LIN | Thu, Oct 31, 2019 | 199.18 | 199.25 | 196.95 | 198.35 | 6895 | NASDAQ | LIN | Wed, Oct 30, 2019 | 197.87 | 199.56 | 196.30 | 199.19 | 6894 | NASDAQ | LIN | Tue, Oct 29, 2019 | 197.77 | 201.31 | 197.11 | 199.11 | 6893 | NASDAQ | LIN | Mon, Oct 28, 2019 | 196.31 | 196.89 | 195.68 | 196.77 | 6892 | NASDAQ | LIN | Fri, Oct 25, 2019 | 194.39 | 195.45 | 194.04 | 195.00 | 6891 | NASDAQ | LIN | Thu, Oct 24, 2019 | 194.31 | 194.64 | 192.69 | 192.99 | 6890 | NASDAQ | LIN | Wed, Oct 23, 2019 | 193.76 | 194.87 | 193.17 | 193.70 | 6889 | NASDAQ | LIN | Tue, Oct 22, 2019 | 193.08 | 193.68 | 191.40 | 191.47 | 6888 | NASDAQ | LIN | Mon, Oct 21, 2019 | 195.94 | 196.05 | 194.33 | 194.97 | 6887 | NASDAQ | LIN | Fri, Oct 18, 2019 | 196.88 | 197.24 | 194.94 | 195.79 | 6886 | NASDAQ | LIN | Thu, Oct 17, 2019 | 197.76 | 198.98 | 196.55 | 196.64 | 6885 | NASDAQ | LIN | Wed, Oct 16, 2019 | 197.80 | 198.18 | 196.14 | 196.85 | 6884 | NASDAQ | LIN | Tue, Oct 15, 2019 | 195.79 | 198.03 | 194.89 | 195.18 | 6883 | NASDAQ | LIN | Mon, Oct 14, 2019 | 194.30 | 195.31 | 192.46 | 192.53 | 6882 | NASDAQ | LIN | Fri, Oct 11, 2019 | 192.68 | 196.54 | 192.35 | 194.25 | 6881 | NASDAQ | LIN | Thu, Oct 10, 2019 | 190.23 | 192.06 | 188.60 | 191.23 | 6880 | NASDAQ | LIN | Wed, Oct 9, 2019 | 186.11 | 188.04 | 185.68 | 187.39 | 6879 | NASDAQ | LIN | Tue, Oct 8, 2019 | 187.44 | 187.45 | 183.70 | 184.11 | 6878 | NASDAQ | LIN | Mon, Oct 7, 2019 | 186.00 | 190.34 | 185.83 | 188.58 | 6877 | NASDAQ | LIN | Fri, Oct 4, 2019 | 185.66 | 187.38 | 184.22 | 186.18 | 6876 | NASDAQ | LIN | Thu, Oct 3, 2019 | 183.86 | 184.98 | 182.28 | 184.64 | 6875 | NASDAQ | LIN | Wed, Oct 2, 2019 | 185.93 | 186.00 | 182.06 | 184.11 | 6874 | NASDAQ | LIN | Tue, Oct 1, 2019 | 193.93 | 194.02 | 188.45 | 188.55 | 6873 | NASDAQ | LIN | Mon, Sep 30, 2019 | 192.52 | 194.24 | 192.18 | 193.72 | 6872 | NASDAQ | LIN | Fri, Sep 27, 2019 | 192.16 | 192.75 | 190.58 | 191.55 | 6871 | NASDAQ | LIN | Thu, Sep 26, 2019 | 193.04 | 193.21 | 191.48 | 192.30 | 6870 | NASDAQ | LIN | Wed, Sep 25, 2019 | 190.64 | 192.87 | 190.33 | 192.25 | 6869 | NASDAQ | LIN | Tue, Sep 24, 2019 | 193.17 | 193.84 | 190.85 | 191.52 | 6868 | NASDAQ | LIN | Mon, Sep 23, 2019 | 192.65 | 194.00 | 192.55 | 193.52 | 6867 | NASDAQ | LIN | Fri, Sep 20, 2019 | 195.49 | 196.25 | 193.10 | 194.11 | 6866 | NASDAQ | LIN | Thu, Sep 19, 2019 | 195.69 | 196.12 | 193.92 | 194.24 | 6865 | NASDAQ | LIN | Wed, Sep 18, 2019 | 193.45 | 193.67 | 191.00 | 192.66 | 6864 | NASDAQ | LIN | Tue, Sep 17, 2019 | 190.34 | 193.20 | 189.75 | 192.24 | 6863 | NASDAQ | LIN | Mon, Sep 16, 2019 | 191.60 | 191.80 | 187.75 | 188.52 | 6862 | NASDAQ | LIN | Fri, Sep 13, 2019 | 192.49 | 193.71 | 191.98 | 192.16 | 6861 | NASDAQ | LIN | Thu, Sep 12, 2019 | 190.65 | 192.62 | 189.32 | 191.57 | 6860 | NASDAQ | LIN | Wed, Sep 11, 2019 | 185.67 | 187.73 | 185.11 | 187.61 | 6859 | NASDAQ | LIN | Tue, Sep 10, 2019 | 184.11 | 185.72 | 183.26 | 185.72 | 6858 | NASDAQ | LIN | Mon, Sep 9, 2019 | 188.10 | 188.44 | 185.03 | 185.21 | 6857 | NASDAQ | LIN | Fri, Sep 6, 2019 | 188.52 | 190.30 | 187.97 | 189.52 | 6856 | NASDAQ | LIN | Thu, Sep 5, 2019 | 188.70 | 189.50 | 187.10 | 187.10 | 6855 | NASDAQ | LIN | Wed, Sep 4, 2019 | 188.04 | 188.90 | 186.51 | 187.56 | 6854 | NASDAQ | LIN | Tue, Sep 3, 2019 | 187.27 | 188.14 | 186.20 | 187.23 | 6853 | NASDAQ | LIN | Fri, Aug 30, 2019 | 188.50 | 189.24 | 187.41 | 188.91 | 6852 | NASDAQ | LIN | Thu, Aug 29, 2019 | 188.14 | 188.44 | 187.07 | 186.79 | 6851 | NASDAQ | LIN | Wed, Aug 28, 2019 | 184.69 | 185.93 | 183.86 | 184.97 | 6850 | NASDAQ | LIN | Tue, Aug 27, 2019 | 186.10 | 186.40 | 184.37 | 184.74 | 6849 | NASDAQ | LIN | Mon, Aug 26, 2019 | 185.25 | 185.44 | 183.83 | 184.92 | 6848 | NASDAQ | LIN | Fri, Aug 23, 2019 | 185.64 | 187.36 | 181.60 | 184.26 | 6847 | NASDAQ | LIN | Thu, Aug 22, 2019 | 188.55 | 189.00 | 186.61 | 187.13 | 6846 | NASDAQ | LIN | Wed, Aug 21, 2019 | 189.31 | 189.95 | 188.61 | 188.74 | 6845 | NASDAQ | LIN | Tue, Aug 20, 2019 | 188.23 | 189.00 | 186.30 | 187.69 | 6844 | NASDAQ | LIN | Mon, Aug 19, 2019 | 189.24 | 190.33 | 188.31 | 189.11 | 6843 | NASDAQ | LIN | Fri, Aug 16, 2019 | 186.68 | 189.13 | 186.56 | 188.79 | 6842 | NASDAQ | LIN | Thu, Aug 15, 2019 | 185.71 | 187.49 | 185.07 | 186.64 | 6841 | NASDAQ | LIN | Wed, Aug 14, 2019 | 188.80 | 190.32 | 185.49 | 185.64 | 6840 | NASDAQ | LIN | Tue, Aug 13, 2019 | 192.13 | 195.61 | 191.50 | 192.90 | 6839 | NASDAQ | LIN | Mon, Aug 12, 2019 | 193.02 | 194.64 | 192.01 | 192.20 | 6838 | NASDAQ | LIN | Fri, Aug 9, 2019 | 189.93 | 192.80 | 189.72 | 191.97 | 6837 | NASDAQ | LIN | Thu, Aug 8, 2019 | 190.48 | 193.43 | 190.00 | 192.61 | 6836 | NASDAQ | LIN | Wed, Aug 7, 2019 | 187.05 | 191.41 | 186.62 | 190.78 | 6835 | NASDAQ | LIN | Tue, Aug 6, 2019 | 190.30 | 190.33 | 185.90 | 188.76 | 6834 | NASDAQ | LIN | Mon, Aug 5, 2019 | 190.00 | 193.09 | 189.22 | 190.63 | 6833 | NASDAQ | LIN | Fri, Aug 2, 2019 | 188.78 | 189.05 | 185.83 | 187.71 | 6832 | NASDAQ | LIN | Thu, Aug 1, 2019 | 189.61 | 193.50 | 189.16 | 190.42 | 6831 | NASDAQ | LIN | Wed, Jul 31, 2019 | 195.91 | 196.19 | 188.99 | 191.28 | 6830 | NASDAQ | LIN | Tue, Jul 30, 2019 | 195.81 | 197.79 | 195.75 | 196.50 | 6829 | NASDAQ | LIN | Mon, Jul 29, 2019 | 199.77 | 200.21 | 199.25 | 199.77 | 6828 | NASDAQ | LIN | Fri, Jul 26, 2019 | 199.43 | 201.15 | 199.32 | 200.96 | 6827 | NASDAQ | LIN | Thu, Jul 25, 2019 | 200.39 | 200.68 | 196.53 | 199.89 | 6826 | NASDAQ | LIN | Wed, Jul 24, 2019 | 204.06 | 204.19 | 202.20 | 202.75 | 6825 | NASDAQ | LIN | Tue, Jul 23, 2019 | 204.83 | 206.82 | 204.19 | 206.82 | 6824 | NASDAQ | LIN | Mon, Jul 22, 2019 | 204.59 | 204.99 | 203.17 | 203.58 | 6823 | NASDAQ | LIN | Fri, Jul 19, 2019 | 202.99 | 204.61 | 202.63 | 203.38 | 6822 | NASDAQ | LIN | Thu, Jul 18, 2019 | 202.80 | 203.68 | 201.82 | 203.64 | 6821 | NASDAQ | LIN | Wed, Jul 17, 2019 | 203.54 | 203.85 | 201.76 | 201.82 | 6820 | NASDAQ | LIN | Tue, Jul 16, 2019 | 204.13 | 205.55 | 202.45 | 202.59 | 6819 | NASDAQ | LIN | Mon, Jul 15, 2019 | 204.19 | 205.10 | 203.71 | 204.07 | 6818 | NASDAQ | LIN | Fri, Jul 12, 2019 | 203.76 | 204.72 | 202.98 | 203.98 | 6817 | NASDAQ | LIN | Thu, Jul 11, 2019 | 201.44 | 203.06 | 201.03 | 202.81 | 6816 | NASDAQ | LIN | Wed, Jul 10, 2019 | 202.08 | 202.65 | 201.46 | 201.77 | 6815 | NASDAQ | LIN | Tue, Jul 9, 2019 | 202.42 | 202.61 | 200.71 | 200.97 | 6814 | NASDAQ | LIN | Mon, Jul 8, 2019 | 201.05 | 203.64 | 200.88 | 201.67 | 6813 | NASDAQ | LIN | Fri, Jul 5, 2019 | 201.10 | 203.17 | 200.10 | 202.43 | 6812 | NASDAQ | LIN | Wed, Jul 3, 2019 | 202.00 | 203.61 | 201.71 | 203.61 | 6811 | NASDAQ | LIN | Tue, Jul 2, 2019 | 202.01 | 203.97 | 201.53 | 203.54 | 6810 | NASDAQ | LIN | Mon, Jul 1, 2019 | 203.02 | 203.19 | 201.51 | 203.00 | 6809 | NASDAQ | LIN | Fri, Jun 28, 2019 | 199.60 | 201.72 | 199.12 | 200.80 | 6808 | NASDAQ | LIN | Thu, Jun 27, 2019 | 198.70 | 199.95 | 198.46 | 199.53 | 6807 | NASDAQ | LIN | Wed, Jun 26, 2019 | 202.05 | 202.31 | 200.56 | 200.60 | 6806 | NASDAQ | LIN | Tue, Jun 25, 2019 | 204.32 | 204.32 | 202.71 | 202.80 | 6805 | NASDAQ | LIN | Mon, Jun 24, 2019 | 202.49 | 203.87 | 202.03 | 203.38 | 6804 | NASDAQ | LIN | Fri, Jun 21, 2019 | 202.64 | 202.99 | 202.03 | 202.13 | 6803 | NASDAQ | LIN | Thu, Jun 20, 2019 | 203.65 | 203.71 | 201.50 | 202.34 | 6802 | NASDAQ | LIN | Wed, Jun 19, 2019 | 202.24 | 202.47 | 199.14 | 200.59 | 6801 | NASDAQ | LIN | Tue, Jun 18, 2019 | 204.18 | 204.76 | 202.71 | 204.02 | 6800 | NASDAQ | LIN | Mon, Jun 17, 2019 | 202.93 | 203.61 | 201.04 | 201.26 | 6799 | NASDAQ | LIN | Fri, Jun 14, 2019 | 202.66 | 203.23 | 201.43 | 202.71 | 6798 | NASDAQ | LIN | Thu, Jun 13, 2019 | 203.48 | 203.89 | 201.64 | 202.74 | 6797 | NASDAQ | LIN | Wed, Jun 12, 2019 | 201.58 | 202.28 | 200.97 | 201.69 | 6796 | NASDAQ | LIN | Tue, Jun 11, 2019 | 201.20 | 201.82 | 199.72 | 200.79 | 6795 | NASDAQ | LIN | Mon, Jun 10, 2019 | 200.12 | 202.00 | 198.23 | 200.42 | 6794 | NASDAQ | LIN | Fri, Jun 7, 2019 | 200.15 | 201.11 | 197.63 | 200.05 | 6793 | NASDAQ | LIN | Thu, Jun 6, 2019 | 194.31 | 198.06 | 193.69 | 197.35 | 6792 | NASDAQ | LIN | Wed, Jun 5, 2019 | 191.35 | 192.80 | 190.49 | 192.75 | 6791 | NASDAQ | LIN | Tue, Jun 4, 2019 | 187.81 | 191.35 | 185.68 | 191.35 | 6790 | NASDAQ | LIN | Mon, Jun 3, 2019 | 181.47 | 187.41 | 181.20 | 187.28 | 6789 | NASDAQ | LIN | Fri, May 31, 2019 | 180.30 | 181.41 | 179.87 | 180.55 | 6788 | NASDAQ | LIN | Thu, May 30, 2019 | 182.92 | 184.21 | 182.77 | 182.54 | 6787 | NASDAQ | LIN | Wed, May 29, 2019 | 181.46 | 183.13 | 181.21 | 183.01 | 6786 | NASDAQ | LIN | Tue, May 28, 2019 | 186.94 | 187.78 | 183.73 | 184.31 | 6785 | NASDAQ | LIN | Fri, May 24, 2019 | 187.37 | 188.15 | 185.85 | 187.86 | 6784 | NASDAQ | LIN | Thu, May 23, 2019 | 185.89 | 187.04 | 184.47 | 185.08 | 6783 | NASDAQ | LIN | Wed, May 22, 2019 | 187.87 | 189.72 | 187.18 | 188.24 | 6782 | NASDAQ | LIN | Tue, May 21, 2019 | 186.76 | 187.44 | 186.15 | 187.27 | 6781 | NASDAQ | LIN | Mon, May 20, 2019 | 186.00 | 187.17 | 184.65 | 185.26 | 6780 | NASDAQ | LIN | Fri, May 17, 2019 | 188.19 | 189.45 | 186.89 | 189.00 | 6779 | NASDAQ | LIN | Thu, May 16, 2019 | 185.09 | 188.97 | 184.50 | 187.65 | 6778 | NASDAQ | LIN | Wed, May 15, 2019 | 178.57 | 182.37 | 178.32 | 180.86 | 6777 | NASDAQ | LIN | Tue, May 14, 2019 | 180.31 | 182.36 | 179.78 | 180.92 | 6776 | NASDAQ | LIN | Mon, May 13, 2019 | 179.74 | 181.01 | 177.82 | 180.68 | 6775 | NASDAQ | LIN | Fri, May 10, 2019 | 174.63 | 182.22 | 174.27 | 181.59 | 6774 | NASDAQ | LIN | Thu, May 9, 2019 | 173.20 | 174.71 | 171.60 | 173.35 | 6773 | NASDAQ | LIN | Wed, May 8, 2019 | 174.43 | 177.53 | 174.24 | 176.54 | 6772 | NASDAQ | LIN | Tue, May 7, 2019 | 176.58 | 176.87 | 172.91 | 174.57 | 6771 | NASDAQ | LIN | Mon, May 6, 2019 | 177.83 | 179.33 | 177.81 | 178.63 | 6770 | NASDAQ | LIN | Fri, May 3, 2019 | 179.68 | 181.47 | 179.24 | 180.96 | 6769 | NASDAQ | LIN | Thu, May 2, 2019 | 177.93 | 180.49 | 177.27 | 180.49 | 6768 | NASDAQ | LIN | Wed, May 1, 2019 | 179.89 | 181.20 | 178.01 | 178.29 | 6767 | NASDAQ | LIN | Tue, Apr 30, 2019 | 177.87 | 180.56 | 177.39 | 180.26 | 6766 | NASDAQ | LIN | Mon, Apr 29, 2019 | 176.79 | 178.26 | 176.49 | 177.10 | 6765 | NASDAQ | LIN | Fri, Apr 26, 2019 | 175.44 | 178.26 | 175.37 | 178.26 | 6764 | NASDAQ | LIN | Thu, Apr 25, 2019 | 176.22 | 176.75 | 174.92 | 176.28 | 6763 | NASDAQ | LIN | Wed, Apr 24, 2019 | 179.01 | 179.51 | 177.51 | 177.62 | 6762 | NASDAQ | LIN | Tue, Apr 23, 2019 | 178.65 | 179.72 | 178.55 | 179.33 | 6761 | NASDAQ | LIN | Mon, Apr 22, 2019 | 179.85 | 180.80 | 178.83 | 178.90 | 6760 | NASDAQ | LIN | Thu, Apr 18, 2019 | 180.12 | 180.79 | 179.67 | 180.40 | 6759 | NASDAQ | LIN | Wed, Apr 17, 2019 | 180.64 | 181.86 | 179.40 | 179.91 | 6758 | NASDAQ | LIN | Tue, Apr 16, 2019 | 180.08 | 180.68 | 178.80 | 180.62 | 6757 | NASDAQ | LIN | Mon, Apr 15, 2019 | 180.14 | 180.43 | 179.14 | 180.14 | 6756 | NASDAQ | LIN | Fri, Apr 12, 2019 | 180.80 | 181.13 | 180.14 | 180.35 | 6755 | NASDAQ | LIN | Thu, Apr 11, 2019 | 181.68 | 181.81 | 179.77 | 179.85 | 6754 | NASDAQ | LIN | Wed, Apr 10, 2019 | 183.39 | 183.59 | 179.82 | 181.02 | 6753 | NASDAQ | LIN | Tue, Apr 9, 2019 | 185.05 | 185.05 | 182.75 | 182.90 | 6752 | NASDAQ | LIN | Mon, Apr 8, 2019 | 185.90 | 185.92 | 184.15 | 184.84 | 6751 | NASDAQ | LIN | Fri, Apr 5, 2019 | 184.59 | 185.43 | 183.98 | 184.62 | 6750 | NASDAQ | LIN | Thu, Apr 4, 2019 | 183.57 | 184.04 | 182.42 | 183.90 | 6749 | NASDAQ | LIN | Wed, Apr 3, 2019 | 181.15 | 184.53 | 180.63 | 182.74 | 6748 | NASDAQ | LIN | Tue, Apr 2, 2019 | 177.33 | 178.18 | 176.69 | 178.02 | 6747 | NASDAQ | LIN | Mon, Apr 1, 2019 | 176.84 | 178.18 | 176.00 | 176.58 | 6746 | NASDAQ | LIN | Fri, Mar 29, 2019 | 175.35 | 176.10 | 173.88 | 175.93 | 6745 | NASDAQ | LIN | Thu, Mar 28, 2019 | 170.96 | 173.85 | 170.73 | 173.70 | 6744 | NASDAQ | LIN | Wed, Mar 27, 2019 | 169.46 | 170.05 | 168.69 | 169.48 | 6743 | NASDAQ | LIN | Tue, Mar 26, 2019 | 170.89 | 171.30 | 169.69 | 170.98 | 6742 | NASDAQ | LIN | Mon, Mar 25, 2019 | 170.97 | 171.92 | 169.56 | 170.00 | 6741 | NASDAQ | LIN | Fri, Mar 22, 2019 | 172.10 | 172.76 | 169.19 | 169.86 | 6740 | NASDAQ | LIN | Thu, Mar 21, 2019 | 174.34 | 175.83 | 173.70 | 175.10 | 6739 | NASDAQ | LIN | Wed, Mar 20, 2019 | 175.35 | 176.87 | 174.36 | 176.63 | 6738 | NASDAQ | LIN | Tue, Mar 19, 2019 | 175.35 | 175.79 | 172.62 | 173.58 | 6737 | NASDAQ | LIN | Mon, Mar 18, 2019 | 174.75 | 174.95 | 173.43 | 174.55 | 6736 | NASDAQ | LIN | Fri, Mar 15, 2019 | 176.28 | 176.96 | 174.43 | 176.43 | 6735 | NASDAQ | LIN | Thu, Mar 14, 2019 | 174.25 | 174.44 | 173.17 | 174.21 | 6734 | NASDAQ | LIN | Wed, Mar 13, 2019 | 174.01 | 175.51 | 173.64 | 174.39 | 6733 | NASDAQ | LIN | Tue, Mar 12, 2019 | 171.78 | 172.90 | 171.39 | 172.32 | 6732 | NASDAQ | LIN | Mon, Mar 11, 2019 | 169.48 | 171.31 | 169.42 | 171.28 | 6731 | NASDAQ | LIN | Fri, Mar 8, 2019 | 168.75 | 169.52 | 167.76 | 169.46 | 6730 | NASDAQ | LIN | Thu, Mar 7, 2019 | 169.36 | 169.36 | 166.82 | 167.47 | 6729 | NASDAQ | LIN | Wed, Mar 6, 2019 | 168.84 | 169.68 | 168.21 | 168.25 | 6728 | NASDAQ | LIN | Tue, Mar 5, 2019 | 168.35 | 169.94 | 168.35 | 168.44 | 6727 | NASDAQ | LIN | Mon, Mar 4, 2019 | 168.35 | 168.91 | 166.07 | 168.70 | 6726 | NASDAQ | LIN | Fri, Mar 1, 2019 | 176.36 | 176.73 | 167.86 | 168.38 | 6725 | NASDAQ | LIN | Thu, Feb 28, 2019 | 174.81 | 174.93 | 173.10 | 173.24 | 6724 | NASDAQ | LIN | Wed, Feb 27, 2019 | 173.40 | 175.12 | 172.63 | 174.50 | 6723 | NASDAQ | LIN | Tue, Feb 26, 2019 | 173.79 | 174.89 | 173.45 | 173.91 | 6722 | NASDAQ | LIN | Mon, Feb 25, 2019 | 173.89 | 175.01 | 173.39 | 174.62 | 6721 | NASDAQ | LIN | Fri, Feb 22, 2019 | 172.24 | 173.74 | 171.55 | 173.50 | 6720 | NASDAQ | LIN | Thu, Feb 21, 2019 | 170.98 | 172.30 | 170.54 | 171.40 | 6719 | NASDAQ | LIN | Wed, Feb 20, 2019 | 167.59 | 171.01 | 167.59 | 170.30 | 6718 | NASDAQ | LIN | Tue, Feb 19, 2019 | 168.00 | 168.78 | 167.56 | 167.86 | 6717 | NASDAQ | LIN | Fri, Feb 15, 2019 | 170.54 | 170.71 | 167.77 | 168.54 | 6716 | NASDAQ | LIN | Thu, Feb 14, 2019 | 166.65 | 167.60 | 165.93 | 166.50 | 6715 | NASDAQ | LIN | Wed, Feb 13, 2019 | 167.09 | 168.49 | 166.79 | 167.38 | 6714 | NASDAQ | LIN | Tue, Feb 12, 2019 | 164.13 | 167.55 | 163.89 | 167.53 | 6713 | NASDAQ | LIN | Mon, Feb 11, 2019 | 161.06 | 161.62 | 160.63 | 161.35 | 6712 | NASDAQ | LIN | Fri, Feb 8, 2019 | 160.07 | 161.61 | 159.08 | 161.22 | 6711 | NASDAQ | LIN | Thu, Feb 7, 2019 | 161.75 | 162.24 | 159.43 | 160.69 | 6710 | NASDAQ | LIN | Wed, Feb 6, 2019 | 163.95 | 164.62 | 163.04 | 163.42 | 6709 | NASDAQ | LIN | Tue, Feb 5, 2019 | 165.26 | 165.99 | 163.80 | 164.99 | 6708 | NASDAQ | LIN | Mon, Feb 4, 2019 | 165.48 | 165.69 | 163.22 | 163.50 | 6707 | NASDAQ | LIN | Fri, Feb 1, 2019 | 163.91 | 165.90 | 163.46 | 165.76 | 6706 | NASDAQ | LIN | Thu, Jan 31, 2019 | 161.18 | 163.42 | 159.63 | 163.01 | 6705 | NASDAQ | LIN | Wed, Jan 30, 2019 | 161.79 | 163.75 | 161.16 | 162.92 | 6704 | NASDAQ | LIN | Tue, Jan 29, 2019 | 159.57 | 162.00 | 159.35 | 161.22 | 6703 | NASDAQ | LIN | Mon, Jan 28, 2019 | 157.78 | 158.39 | 156.88 | 158.21 | 6702 | NASDAQ | LIN | Fri, Jan 25, 2019 | 158.69 | 160.11 | 158.64 | 158.84 | 6701 | NASDAQ | LIN | Thu, Jan 24, 2019 | 157.61 | 157.91 | 156.43 | 157.37 | 6700 | NASDAQ | LIN | Wed, Jan 23, 2019 | 160.57 | 161.09 | 157.46 | 158.93 | 6699 | NASDAQ | LIN | Tue, Jan 22, 2019 | 161.61 | 161.78 | 159.69 | 160.84 | 6698 | NASDAQ | LIN | Fri, Jan 18, 2019 | 158.76 | 161.45 | 158.01 | 160.79 | 6697 | NASDAQ | LIN | Thu, Jan 17, 2019 | 156.40 | 157.65 | 156.21 | 157.26 | 6696 | NASDAQ | LIN | Wed, Jan 16, 2019 | 157.53 | 158.42 | 157.08 | 157.24 | 6695 | NASDAQ | LIN | Tue, Jan 15, 2019 | 156.84 | 157.87 | 156.54 | 157.23 | 6694 | NASDAQ | LIN | Mon, Jan 14, 2019 | 158.37 | 159.50 | 157.70 | 158.02 | 6693 | NASDAQ | LIN | Fri, Jan 11, 2019 | 160.56 | 160.76 | 159.37 | 160.21 | 6692 | NASDAQ | LIN | Thu, Jan 10, 2019 | 158.70 | 161.98 | 158.35 | 161.85 | 6691 | NASDAQ | LIN | Wed, Jan 9, 2019 | 156.73 | 159.53 | 156.33 | 158.46 | 6690 | NASDAQ | LIN | Tue, Jan 8, 2019 | 156.09 | 158.56 | 155.20 | 158.15 | 6689 | NASDAQ | LIN | Mon, Jan 7, 2019 | 155.78 | 158.04 | 155.15 | 156.49 | 6688 | NASDAQ | LIN | Fri, Jan 4, 2019 | 153.83 | 157.62 | 153.36 | 156.63 | 6687 | NASDAQ | LIN | Thu, Jan 3, 2019 | 154.06 | 154.35 | 151.93 | 152.29 | 6686 | NASDAQ | LIN | Wed, Jan 2, 2019 | 153.53 | 158.16 | 153.52 | 157.20 | 6685 | NASDAQ | LIN | Mon, Dec 31, 2018 | 156.23 | 157.00 | 153.94 | 156.04 | 6684 | NASDAQ | LIN | Fri, Dec 28, 2018 | 157.10 | 158.56 | 155.04 | 156.31 | 6683 | NASDAQ | LIN | Thu, Dec 27, 2018 | 152.05 | 156.41 | 150.60 | 156.41 | 6682 | NASDAQ | LIN | Wed, Dec 26, 2018 | 148.75 | 152.77 | 145.95 | 152.74 | 6681 | NASDAQ | LIN | Mon, Dec 24, 2018 | 152.70 | 153.41 | 148.13 | 148.13 | 6680 | NASDAQ | LIN | Fri, Dec 21, 2018 | 156.01 | 157.48 | 153.03 | 153.11 | 6679 | NASDAQ | LIN | Thu, Dec 20, 2018 | 154.48 | 156.40 | 152.44 | 154.05 | 6678 | NASDAQ | LIN | Wed, Dec 19, 2018 | 157.40 | 158.50 | 155.21 | 155.83 | 6677 | NASDAQ | LIN | Tue, Dec 18, 2018 | 158.42 | 158.89 | 156.63 | 157.61 | 6676 | NASDAQ | LIN | Mon, Dec 17, 2018 | 157.19 | 159.44 | 155.59 | 157.33 | 6675 | NASDAQ | LIN | Fri, Dec 14, 2018 | 157.38 | 158.47 | 156.05 | 156.10 | 6674 | NASDAQ | LIN | Thu, Dec 13, 2018 | 160.40 | 161.30 | 157.30 | 158.09 | 6673 | NASDAQ | LIN | Wed, Dec 12, 2018 | 161.65 | 162.14 | 159.46 | 160.55 | 6672 | NASDAQ | LIN | Tue, Dec 11, 2018 | 161.16 | 162.46 | 156.65 | 157.46 | 6671 | NASDAQ | LIN | Mon, Dec 10, 2018 | 156.03 | 157.55 | 154.11 | 156.91 | 6670 | NASDAQ | LIN | Fri, Dec 7, 2018 | 156.22 | 158.52 | 152.36 | 152.72 | 6669 | NASDAQ | LIN | Thu, Dec 6, 2018 | 158.53 | 159.02 | 153.00 | 155.98 | 6668 | NASDAQ | LIN | Tue, Dec 4, 2018 | 163.95 | 164.29 | 160.45 | 160.83 | 6667 | NASDAQ | LIN | Mon, Dec 3, 2018 | 162.30 | 164.42 | 159.92 | 164.35 | 6666 | NASDAQ | LIN | Fri, Nov 30, 2018 | 157.02 | 160.61 | 156.94 | 159.05 | 6665 | NASDAQ | LIN | Thu, Nov 29, 2018 | 155.51 | 159.84 | 155.35 | 159.31 | 6664 | NASDAQ | LIN | Wed, Nov 28, 2018 | 153.53 | 156.48 | 151.70 | 156.29 | 6663 | NASDAQ | LIN | Tue, Nov 27, 2018 | 155.66 | 156.65 | 151.52 | 152.55 | 6662 | NASDAQ | LIN | Mon, Nov 26, 2018 | 157.04 | 158.22 | 156.88 | 157.32 | 6661 | NASDAQ | LIN | Fri, Nov 23, 2018 | 156.86 | 158.01 | 156.02 | 156.19 | 6660 | NASDAQ | LIN | Wed, Nov 21, 2018 | 159.24 | 161.24 | 158.55 | 159.06 | 6659 | NASDAQ | LIN | Tue, Nov 20, 2018 | 157.49 | 160.19 | 157.24 | 157.87 | 6658 | NASDAQ | LIN | Mon, Nov 19, 2018 | 158.61 | 161.45 | 158.44 | 159.50 | 6657 | NASDAQ | LIN | Fri, Nov 16, 2018 | 153.74 | 158.46 | 153.40 | 158.08 | 6656 | NASDAQ | LIN | Thu, Nov 15, 2018 | 156.09 | 156.30 | 152.56 | 155.18 | 6655 | NASDAQ | LIN | Wed, Nov 14, 2018 | 158.19 | 158.24 | 153.00 | 153.36 | 6654 | NASDAQ | LIN | Tue, Nov 13, 2018 | 160.22 | 160.33 | 156.53 | 156.93 | 6653 | NASDAQ | LIN | Mon, Nov 12, 2018 | 160.06 | 162.30 | 158.91 | 159.22 | 6652 | NASDAQ | LIN | Fri, Nov 9, 2018 | 162.99 | 163.94 | 160.55 | 161.52 | 6651 | NASDAQ | LIN | Thu, Nov 8, 2018 | 164.50 | 166.15 | 162.93 | 165.30 | 6650 | NASDAQ | LIN | Wed, Nov 7, 2018 | 164.54 | 166.85 | 164.23 | 166.85 | 6649 | NASDAQ | LIN | Tue, Nov 6, 2018 | 161.83 | 166.35 | 161.67 | 165.53 | 6648 | NASDAQ | LIN | Mon, Nov 5, 2018 | 157.65 | 162.19 | 157.45 | 161.99 | 6647 | NASDAQ | LIN | Fri, Nov 2, 2018 | 160.66 | 161.81 | 155.44 | 159.84 | 6646 | NASDAQ | LIN | Thu, Nov 1, 2018 | 164.66 | 165.48 | 161.94 | 162.00 | 6645 | NASDAQ | LIN | Wed, Oct 31, 2018 | 161.74 | 165.60 | 161.31 | 165.47 | 6644 | NASDAQ | LIN | Tue, Oct 30, 2018 | 166.11 | 167.67 | 162.74 | 164.50 | 6643 | NASDAQ | LIN | Mon, Oct 29, 2018 | 166.22 | 169.16 | 164.59 | 165.49 | 6642 | NASDAQ | LIN | Fri, Oct 26, 2018 | 163.71 | 167.11 | 163.44 | 164.94 | 6641 | NASDAQ | LIN | Thu, Oct 25, 2018 | 162.76 | 166.36 | 162.43 | 165.00 | 6640 | NASDAQ | LIN | Wed, Oct 24, 2018 | 161.74 | 164.00 | 160.78 | 161.23 | 6639 | NASDAQ | LIN | Tue, Oct 23, 2018 | 164.84 | 165.94 | 161.60 | 164.17 | 6638 | NASDAQ | LIN | Mon, Oct 22, 2018 | 165.23 | 168.95 | 160.52 | 166.88 | 6637 | NASDAQ | LIN | Fri, Oct 19, 2018 | 161.46 | 163.06 | 159.29 | 159.85 | 6636 | NASDAQ | LIN | Thu, Oct 18, 2018 | 167.08 | 167.52 | 159.48 | 161.36 | 6635 | NASDAQ | LIN | Wed, Oct 17, 2018 | 161.70 | 162.25 | 159.09 | 159.79 | 6634 | NASDAQ | LIN | Tue, Oct 16, 2018 | 157.72 | 160.84 | 157.22 | 160.67 | 6633 | NASDAQ | LIN | Mon, Oct 15, 2018 | 156.61 | 159.29 | 155.99 | 156.79 | 6632 | NASDAQ | LIN | Fri, Oct 12, 2018 | 156.82 | 157.78 | 155.33 | 156.24 | 6631 | NASDAQ | LIN | Thu, Oct 11, 2018 | 157.93 | 158.21 | 153.77 | 154.26 | 6630 | NASDAQ | LIN | Wed, Oct 10, 2018 | 161.21 | 161.60 | 157.94 | 158.01 | 6629 | NASDAQ | LIN | Tue, Oct 9, 2018 | 162.90 | 163.74 | 161.00 | 161.18 | 6628 | NASDAQ | LIN | Mon, Oct 8, 2018 | 163.49 | 164.91 | 162.87 | 164.31 | 6627 | NASDAQ | LIN | Fri, Oct 5, 2018 | 164.15 | 165.74 | 163.65 | 164.24 | 6626 | NASDAQ | LIN | Thu, Oct 4, 2018 | 166.82 | 167.00 | 163.38 | 165.83 | 6625 | NASDAQ | LIN | Wed, Oct 3, 2018 | 169.75 | 169.75 | 167.18 | 167.57 | 6624 | NASDAQ | LIN | Tue, Oct 2, 2018 | 166.26 | 169.26 | 165.43 | 169.03 | 6623 | NASDAQ | LIN | Mon, Oct 1, 2018 | 165.58 | 169.10 | 165.29 | 168.87 | 6622 | NASDAQ | LIN | Fri, Sep 28, 2018 | 160.70 | 162.14 | 160.11 | 160.73 | 6621 | NASDAQ | LIN | Thu, Sep 27, 2018 | 163.00 | 163.79 | 161.94 | 162.33 | 6620 | NASDAQ | LIN | Wed, Sep 26, 2018 | 162.71 | 164.27 | 161.90 | 162.58 | 6619 | NASDAQ | LIN | Tue, Sep 25, 2018 | 163.74 | 164.81 | 162.88 | 163.06 | 6618 | NASDAQ | LIN | Mon, Sep 24, 2018 | 165.99 | 167.25 | 163.92 | 164.00 | 6617 | NASDAQ | LIN | Fri, Sep 21, 2018 | 166.97 | 167.95 | 165.75 | 166.50 | 6616 | NASDAQ | LIN | Thu, Sep 20, 2018 | 165.37 | 166.68 | 163.93 | 166.21 | 6615 | NASDAQ | LIN | Wed, Sep 19, 2018 | 162.75 | 166.64 | 162.75 | 164.37 | 6614 | NASDAQ | LIN | Tue, Sep 18, 2018 | 158.58 | 159.14 | 157.91 | 158.17 | 6613 | NASDAQ | LIN | Mon, Sep 17, 2018 | 157.16 | 159.08 | 156.97 | 158.02 | 6612 | NASDAQ | LIN | Fri, Sep 14, 2018 | 159.68 | 160.07 | 156.84 | 156.99 | 6611 | NASDAQ | LIN | Thu, Sep 13, 2018 | 158.07 | 159.33 | 157.29 | 159.19 | 6610 | NASDAQ | LIN | Wed, Sep 12, 2018 | 156.96 | 157.69 | 156.43 | 156.60 | 6609 | NASDAQ | LIN | Tue, Sep 11, 2018 | 155.57 | 157.44 | 154.56 | 157.08 | 6608 | NASDAQ | LIN | Mon, Sep 10, 2018 | 155.80 | 156.47 | 155.34 | 155.87 | 6607 | NASDAQ | LIN | Fri, Sep 7, 2018 | 156.34 | 156.37 | 154.58 | 155.03 | 6606 | NASDAQ | LIN | Thu, Sep 6, 2018 | 156.53 | 157.69 | 155.33 | 156.67 | 6605 | NASDAQ | LIN | Wed, Sep 5, 2018 | 155.87 | 156.96 | 155.54 | 156.14 | 6604 | NASDAQ | LIN | Tue, Sep 4, 2018 | 157.87 | 157.99 | 155.12 | 156.18 | 6603 | NASDAQ | LIN | Fri, Aug 31, 2018 | 158.15 | 159.06 | 157.46 | 158.19 | 6602 | NASDAQ | LIN | Thu, Aug 30, 2018 | 159.07 | 159.35 | 157.26 | 157.89 | 6601 | NASDAQ | LIN | Wed, Aug 29, 2018 | 158.54 | 159.66 | 157.79 | 159.50 | 6600 | NASDAQ | LIN | Tue, Aug 28, 2018 | 158.50 | 159.10 | 157.58 | 158.35 | 6599 | NASDAQ | LIN | Mon, Aug 27, 2018 | 156.97 | 158.24 | 156.88 | 158.05 | 6598 | NASDAQ | LIN | Fri, Aug 24, 2018 | 155.41 | 156.51 | 154.52 | 156.21 | 6597 | NASDAQ | LIN | Thu, Aug 23, 2018 | 155.00 | 155.74 | 154.09 | 154.90 | 6596 | NASDAQ | LIN | Wed, Aug 22, 2018 | 157.91 | 158.24 | 154.93 | 155.02 | 6595 | NASDAQ | LIN | Tue, Aug 21, 2018 | 158.54 | 159.25 | 157.96 | 158.32 | 6594 | NASDAQ | LIN | Mon, Aug 20, 2018 | 156.64 | 158.70 | 156.64 | 158.29 | 6593 | NASDAQ | LIN | Fri, Aug 17, 2018 | 154.16 | 156.25 | 154.16 | 156.04 | 6592 | NASDAQ | LIN | Thu, Aug 16, 2018 | 155.70 | 155.94 | 154.33 | 154.53 | 6591 | NASDAQ | LIN | Wed, Aug 15, 2018 | 154.13 | 154.72 | 152.52 | 154.63 | 6590 | NASDAQ | LIN | Tue, Aug 14, 2018 | 155.33 | 155.82 | 154.51 | 155.34 | 6589 | NASDAQ | LIN | Mon, Aug 13, 2018 | 155.49 | 156.00 | 153.59 | 154.32 | 6588 | NASDAQ | LIN | Fri, Aug 10, 2018 | 155.83 | 155.83 | 154.13 | 154.79 | 6587 | NASDAQ | LIN | Thu, Aug 9, 2018 | 157.00 | 158.25 | 156.24 | 157.15 | 6586 | NASDAQ | LIN | Wed, Aug 8, 2018 | 157.41 | 157.96 | 156.49 | 157.05 | 6585 | NASDAQ | LIN | Tue, Aug 7, 2018 | 158.97 | 159.84 | 156.47 | 157.03 | 6584 | NASDAQ | LIN | Mon, Aug 6, 2018 | 154.26 | 158.80 | 153.52 | 157.96 | 6583 | NASDAQ | LIN | Fri, Aug 3, 2018 | 163.13 | 164.42 | 163.05 | 164.21 | 6582 | NASDAQ | LIN | Thu, Aug 2, 2018 | 164.10 | 164.52 | 162.91 | 163.09 | 6581 | NASDAQ | LIN | Wed, Aug 1, 2018 | 167.59 | 167.93 | 164.65 | 165.48 | 6580 | NASDAQ | LIN | Tue, Jul 31, 2018 | 165.78 | 167.96 | 165.58 | 167.50 | 6579 | NASDAQ | LIN | Mon, Jul 30, 2018 | 166.43 | 167.85 | 165.00 | 165.34 | 6578 | NASDAQ | LIN | Fri, Jul 27, 2018 | 166.52 | 167.93 | 165.57 | 166.43 | 6577 | NASDAQ | LIN | Thu, Jul 26, 2018 | 162.77 | 167.39 | 162.31 | 166.45 | 6576 | NASDAQ | LIN | Wed, Jul 25, 2018 | 164.83 | 166.00 | 162.96 | 165.81 | 6575 | NASDAQ | LIN | Tue, Jul 24, 2018 | 162.62 | 164.00 | 162.41 | 163.34 | 6574 | NASDAQ | LIN | Mon, Jul 23, 2018 | 164.42 | 164.81 | 161.75 | 161.90 | 6573 | NASDAQ | LIN | Fri, Jul 20, 2018 | 163.18 | 166.35 | 163.15 | 165.58 | 6572 | NASDAQ | LIN | Thu, Jul 19, 2018 | 163.95 | 165.33 | 162.69 | 165.26 | 6571 | NASDAQ | LIN | Wed, Jul 18, 2018 | 166.23 | 167.05 | 164.25 | 165.03 | 6570 | NASDAQ | LIN | Tue, Jul 17, 2018 | 167.05 | 167.49 | 166.30 | 166.86 | 6569 | NASDAQ | LIN | Mon, Jul 16, 2018 | 168.03 | 168.54 | 166.74 | 167.04 | 6568 | NASDAQ | LIN | Fri, Jul 13, 2018 | 165.15 | 167.72 | 164.81 | 166.80 | 6567 | NASDAQ | LIN | Thu, Jul 12, 2018 | 164.67 | 166.17 | 163.09 | 165.89 | 6566 | NASDAQ | LIN | Wed, Jul 11, 2018 | 163.18 | 164.57 | 162.62 | 164.06 | 6565 | NASDAQ | LIN | Tue, Jul 10, 2018 | 165.11 | 166.71 | 164.63 | 166.47 | 6564 | NASDAQ | LIN | Mon, Jul 9, 2018 | 165.08 | 166.29 | 164.81 | 164.81 | 6563 | NASDAQ | LIN | Fri, Jul 6, 2018 | 161.99 | 165.50 | 161.52 | 164.04 | 6562 | NASDAQ | LIN | Thu, Jul 5, 2018 | 162.00 | 163.17 | 161.07 | 161.88 | 6561 | NASDAQ | LIN | Tue, Jul 3, 2018 | 158.70 | 159.47 | 157.05 | 157.18 | 6560 | NASDAQ | LIN | Mon, Jul 2, 2018 | 157.00 | 158.70 | 156.55 | 158.28 | 6559 | NASDAQ | LIN | Fri, Jun 29, 2018 | 157.33 | 159.77 | 157.15 | 158.15 | 6558 | NASDAQ | LIN | Thu, Jun 28, 2018 | 155.88 | 156.69 | 154.35 | 156.68 | 6557 | NASDAQ | LIN | Wed, Jun 27, 2018 | 155.31 | 157.26 | 155.03 | 155.54 | 6556 | NASDAQ | LIN | Tue, Jun 26, 2018 | 155.01 | 155.32 | 153.52 | 154.19 | 6555 | NASDAQ | LIN | Mon, Jun 25, 2018 | 157.60 | 157.60 | 153.31 | 154.80 | 6554 | NASDAQ | LIN | Fri, Jun 22, 2018 | 156.82 | 158.98 | 156.71 | 158.14 | 6553 | NASDAQ | LIN | Thu, Jun 21, 2018 | 155.28 | 156.39 | 155.13 | 155.87 | 6552 | NASDAQ | LIN | Wed, Jun 20, 2018 | 155.51 | 155.71 | 154.22 | 155.02 | 6551 | NASDAQ | LIN | Tue, Jun 19, 2018 | 156.30 | 156.37 | 154.81 | 155.31 | 6550 | NASDAQ | LIN | Mon, Jun 18, 2018 | 158.33 | 158.67 | 157.58 | 158.47 | 6549 | NASDAQ | LIN | Fri, Jun 15, 2018 | 161.08 | 161.08 | 159.03 | 160.26 | 6548 | NASDAQ | LIN | Thu, Jun 14, 2018 | 161.85 | 162.59 | 161.17 | 161.55 | 6547 | NASDAQ | LIN | Wed, Jun 13, 2018 | 162.00 | 162.26 | 160.21 | 160.47 | 6546 | NASDAQ | LIN | Tue, Jun 12, 2018 | 160.99 | 162.92 | 160.45 | 161.34 | 6545 | NASDAQ | LIN | Mon, Jun 11, 2018 | 159.97 | 161.25 | 159.22 | 160.57 | 6544 | NASDAQ | LIN | Fri, Jun 8, 2018 | 159.00 | 160.09 | 158.38 | 159.83 | 6543 | NASDAQ | LIN | Thu, Jun 7, 2018 | 160.89 | 161.27 | 159.25 | 159.77 | 6542 | NASDAQ | LIN | Wed, Jun 6, 2018 | 159.00 | 162.53 | 157.84 | 162.27 | 6541 | NASDAQ | LIN | Tue, Jun 5, 2018 | 158.87 | 160.23 | 158.70 | 158.68 | 6540 | NASDAQ | LIN | Mon, Jun 4, 2018 | 158.50 | 158.92 | 157.27 | 157.53 | 6539 | NASDAQ | LIN | Fri, Jun 1, 2018 | 157.60 | 158.53 | 156.61 | 157.80 | 6538 | NASDAQ | LIN | Thu, May 31, 2018 | 156.81 | 157.15 | 155.46 | 156.26 | 6537 | NASDAQ | LIN | Wed, May 30, 2018 | 154.47 | 156.66 | 154.08 | 156.49 | 6536 | NASDAQ | LIN | Tue, May 29, 2018 | 155.92 | 156.55 | 153.25 | 153.31 | 6535 | NASDAQ | LIN | Fri, May 25, 2018 | 156.87 | 157.45 | 155.55 | 157.07 | 6534 | NASDAQ | LIN | Thu, May 24, 2018 | 159.18 | 159.27 | 156.75 | 157.50 | 6533 | NASDAQ | LIN | Wed, May 23, 2018 | 158.26 | 158.97 | 157.10 | 158.67 | 6532 | NASDAQ | LIN | Tue, May 22, 2018 | 160.72 | 161.69 | 159.08 | 159.21 | 6531 | NASDAQ | LIN | Mon, May 21, 2018 | 160.55 | 161.26 | 160.00 | 160.47 | 6530 | NASDAQ | LIN | Fri, May 18, 2018 | 159.27 | 160.36 | 159.14 | 159.54 | 6529 | NASDAQ | LIN | Thu, May 17, 2018 | 159.01 | 160.17 | 158.52 | 159.86 | 6528 | NASDAQ | LIN | Wed, May 16, 2018 | 158.46 | 159.81 | 158.13 | 159.00 | 6527 | NASDAQ | LIN | Tue, May 15, 2018 | 157.93 | 158.65 | 157.13 | 158.58 | 6526 | NASDAQ | LIN | Mon, May 14, 2018 | 158.25 | 158.78 | 157.39 | 158.45 | 6525 | NASDAQ | LIN | Fri, May 11, 2018 | 156.93 | 158.99 | 156.52 | 157.63 | 6524 | NASDAQ | LIN | Thu, May 10, 2018 | 156.10 | 157.99 | 155.88 | 157.05 | 6523 | NASDAQ | LIN | Wed, May 9, 2018 | 154.98 | 156.29 | 153.24 | 155.51 | 6522 | NASDAQ | LIN | Tue, May 8, 2018 | 154.45 | 155.00 | 153.32 | 154.00 | 6521 | NASDAQ | LIN | Mon, May 7, 2018 | 155.85 | 157.05 | 154.65 | 155.26 | 6520 | NASDAQ | LIN | Fri, May 4, 2018 | 151.62 | 155.21 | 151.33 | 154.57 | 6519 | NASDAQ | LIN | Thu, May 3, 2018 | 151.32 | 154.22 | 150.46 | 152.84 | 6518 | NASDAQ | LIN | Wed, May 2, 2018 | 153.89 | 154.02 | 150.79 | 151.24 | 6517 | NASDAQ | LIN | Tue, May 1, 2018 | 152.05 | 153.38 | 151.06 | 153.30 | 6516 | NASDAQ | LIN | Mon, Apr 30, 2018 | 153.85 | 153.85 | 151.95 | 152.52 | 6515 | NASDAQ | LIN | Fri, Apr 27, 2018 | 156.00 | 156.22 | 151.78 | 153.23 | 6514 | NASDAQ | LIN | Thu, Apr 26, 2018 | 151.44 | 156.68 | 150.08 | 155.99 | 6513 | NASDAQ | LIN | Wed, Apr 25, 2018 | 152.44 | 153.17 | 148.58 | 149.75 | 6512 | NASDAQ | LIN | Tue, Apr 24, 2018 | 150.67 | 151.24 | 144.90 | 146.78 | 6511 | NASDAQ | LIN | Mon, Apr 23, 2018 | 149.54 | 150.73 | 149.09 | 150.36 | 6510 | NASDAQ | LIN | Fri, Apr 20, 2018 | 151.26 | 151.36 | 149.65 | 150.68 | 6509 | NASDAQ | LIN | Thu, Apr 19, 2018 | 152.85 | 152.85 | 150.42 | 151.56 | 6508 | NASDAQ | LIN | Wed, Apr 18, 2018 | 154.81 | 154.94 | 153.04 | 153.25 | 6507 | NASDAQ | LIN | Tue, Apr 17, 2018 | 151.95 | 155.16 | 150.71 | 154.92 | 6506 | NASDAQ | LIN | Mon, Apr 16, 2018 | 148.00 | 151.20 | 147.01 | 151.20 | 6505 | NASDAQ | LIN | Fri, Apr 13, 2018 | 147.35 | 147.76 | 145.81 | 146.53 | 6504 | NASDAQ | LIN | Thu, Apr 12, 2018 | 145.41 | 147.67 | 144.79 | 146.92 | 6503 | NASDAQ | LIN | Wed, Apr 11, 2018 | 145.24 | 145.67 | 144.10 | 144.60 | 6502 | NASDAQ | LIN | Tue, Apr 10, 2018 | 146.15 | 148.19 | 145.09 | 146.69 | 6501 | NASDAQ | LIN | Mon, Apr 9, 2018 | 144.05 | 145.94 | 142.81 | 143.95 | 6500 | NASDAQ | LIN | Fri, Apr 6, 2018 | 145.39 | 146.52 | 142.34 | 143.18 | 6499 | NASDAQ | LIN | Thu, Apr 5, 2018 | 146.00 | 147.83 | 145.33 | 146.71 | 6498 | NASDAQ | LIN | Wed, Apr 4, 2018 | 141.12 | 145.30 | 140.00 | 145.02 | 6497 | NASDAQ | LIN | Tue, Apr 3, 2018 | 141.97 | 144.24 | 141.40 | 143.64 | 6496 | NASDAQ | LIN | Mon, Apr 2, 2018 | 144.02 | 144.86 | 140.61 | 142.10 | 6495 | NASDAQ | LIN | Thu, Mar 29, 2018 | 140.66 | 145.36 | 140.26 | 144.30 | 6494 | NASDAQ | LIN | Wed, Mar 28, 2018 | 144.45 | 144.82 | 141.36 | 142.16 | 6493 | NASDAQ | LIN | Tue, Mar 27, 2018 | 146.18 | 147.15 | 143.15 | 144.11 | 6492 | NASDAQ | LIN | Mon, Mar 26, 2018 | 145.00 | 146.46 | 143.67 | 146.11 | 6491 | NASDAQ | LIN | Fri, Mar 23, 2018 | 146.85 | 147.81 | 142.14 | 142.55 | 6490 | NASDAQ | LIN | Thu, Mar 22, 2018 | 150.06 | 150.67 | 145.90 | 146.09 | 6489 | NASDAQ | LIN | Wed, Mar 21, 2018 | 150.60 | 152.88 | 149.99 | 151.71 | 6488 | NASDAQ | LIN | Tue, Mar 20, 2018 | 150.58 | 151.14 | 149.87 | 150.22 | 6487 | NASDAQ | LIN | Mon, Mar 19, 2018 | 150.26 | 152.31 | 148.55 | 149.58 | 6486 | NASDAQ | LIN | Fri, Mar 16, 2018 | 154.65 | 155.34 | 153.15 | 154.32 | 6485 | NASDAQ | LIN | Thu, Mar 15, 2018 | 157.59 | 158.43 | 155.55 | 155.67 | 6484 | NASDAQ | LIN | Wed, Mar 14, 2018 | 160.94 | 161.24 | 157.48 | 157.54 | 6483 | NASDAQ | LIN | Tue, Mar 13, 2018 | 161.88 | 161.99 | 159.07 | 160.37 | 6482 | NASDAQ | LIN | Mon, Mar 12, 2018 | 162.65 | 163.47 | 160.12 | 161.11 | 6481 | NASDAQ | LIN | Fri, Mar 9, 2018 | 157.95 | 160.18 | 157.15 | 160.09 | 6480 | NASDAQ | LIN | Thu, Mar 8, 2018 | 155.74 | 158.09 | 155.44 | 157.88 | 6479 | NASDAQ | LIN | Wed, Mar 7, 2018 | 152.55 | 155.80 | 152.31 | 155.10 | 6478 | NASDAQ | LIN | Tue, Mar 6, 2018 | 153.06 | 154.67 | 151.77 | 153.65 | 6477 | NASDAQ | LIN | Mon, Mar 5, 2018 | 148.81 | 153.42 | 148.51 | 151.91 | 6476 | NASDAQ | LIN | Fri, Mar 2, 2018 | 147.24 | 149.98 | 146.65 | 149.43 | 6475 | NASDAQ | LIN | Thu, Mar 1, 2018 | 149.21 | 150.08 | 146.59 | 147.92 | 6474 | NASDAQ | LIN | Wed, Feb 28, 2018 | 154.15 | 154.50 | 149.66 | 149.75 | 6473 | NASDAQ | LIN | Tue, Feb 27, 2018 | 154.90 | 155.32 | 153.55 | 154.00 | 6472 | NASDAQ | LIN | Mon, Feb 26, 2018 | 155.44 | 155.98 | 153.66 | 155.83 | 6471 | NASDAQ | LIN | Fri, Feb 23, 2018 | 154.31 | 155.74 | 152.55 | 155.62 | 6470 | NASDAQ | LIN | Thu, Feb 22, 2018 | 153.87 | 154.96 | 153.14 | 153.67 | 6469 | NASDAQ | LIN | Wed, Feb 21, 2018 | 153.47 | 155.74 | 152.74 | 152.74 | 6468 | NASDAQ | LIN | Tue, Feb 20, 2018 | 152.25 | 154.26 | 151.64 | 153.60 | 6467 | NASDAQ | LIN | Fri, Feb 16, 2018 | 154.55 | 155.13 | 153.20 | 153.61 | 6466 | NASDAQ | LIN | Thu, Feb 15, 2018 | 156.27 | 156.31 | 153.12 | 155.80 | 6465 | NASDAQ | LIN | Wed, Feb 14, 2018 | 152.25 | 156.24 | 152.00 | 155.07 | 6464 | NASDAQ | LIN | Tue, Feb 13, 2018 | 152.73 | 154.45 | 152.08 | 153.83 | 6463 | NASDAQ | LIN | Mon, Feb 12, 2018 | 150.87 | 154.98 | 150.50 | 153.75 | 6462 | NASDAQ | LIN | Fri, Feb 9, 2018 | 145.29 | 150.63 | 144.70 | 149.48 | 6461 | NASDAQ | LIN | Thu, Feb 8, 2018 | 149.88 | 150.62 | 144.05 | 144.07 | 6460 | NASDAQ | LIN | Wed, Feb 7, 2018 | 154.56 | 154.78 | 150.00 | 150.01 | 6459 | NASDAQ | LIN | Tue, Feb 6, 2018 | 150.15 | 156.39 | 148.02 | 155.31 | 6458 | NASDAQ | LIN | Mon, Feb 5, 2018 | 154.02 | 156.84 | 150.03 | 150.32 | 6457 | NASDAQ | LIN | Fri, Feb 2, 2018 | 156.72 | 157.35 | 154.95 | 155.05 | 6456 | NASDAQ | LIN | Thu, Feb 1, 2018 | 159.84 | 160.90 | 158.93 | 159.83 | 6455 | NASDAQ | LIN | Wed, Jan 31, 2018 | 161.43 | 162.33 | 160.04 | 161.49 | 6454 | NASDAQ | LIN | Tue, Jan 30, 2018 | 162.70 | 162.94 | 160.66 | 160.72 | 6453 | NASDAQ | LIN | Mon, Jan 29, 2018 | 165.20 | 166.13 | 160.71 | 162.83 | 6452 | NASDAQ | LIN | Fri, Jan 26, 2018 | 163.69 | 166.24 | 162.18 | 165.69 | 6451 | NASDAQ | LIN | Thu, Jan 25, 2018 | 166.26 | 166.95 | 161.80 | 163.35 | 6450 | NASDAQ | LIN | Wed, Jan 24, 2018 | 159.10 | 162.04 | 158.98 | 160.87 | 6449 | NASDAQ | LIN | Tue, Jan 23, 2018 | 159.66 | 160.81 | 158.51 | 159.23 | 6448 | NASDAQ | LIN | Mon, Jan 22, 2018 | 161.57 | 161.70 | 159.61 | 160.62 | 6447 | NASDAQ | LIN | Fri, Jan 19, 2018 | 162.20 | 162.35 | 161.29 | 161.88 | 6446 | NASDAQ | LIN | Thu, Jan 18, 2018 | 162.98 | 164.51 | 161.40 | 161.50 | 6445 | NASDAQ | LIN | Wed, Jan 17, 2018 | 163.55 | 164.23 | 161.46 | 163.46 | 6444 | NASDAQ | LIN | Tue, Jan 16, 2018 | 164.50 | 165.23 | 160.22 | 162.10 | 6443 | NASDAQ | LIN | Fri, Jan 12, 2018 | 164.06 | 165.12 | 163.25 | 164.15 | 6442 | NASDAQ | LIN | Thu, Jan 11, 2018 | 164.11 | 166.08 | 163.31 | 163.81 | 6441 | NASDAQ | LIN | Wed, Jan 10, 2018 | 162.70 | 163.17 | 161.50 | 162.62 | 6440 | NASDAQ | LIN | Tue, Jan 9, 2018 | 162.34 | 164.49 | 161.96 | 162.88 | 6439 | NASDAQ | LIN | Mon, Jan 8, 2018 | 161.11 | 161.65 | 160.46 | 161.31 | 6438 | NASDAQ | LIN | Fri, Jan 5, 2018 | 161.77 | 162.34 | 160.56 | 161.37 | 6437 | NASDAQ | LIN | Thu, Jan 4, 2018 | 159.39 | 161.34 | 158.87 | 159.97 | 6436 | NASDAQ | LIN | Wed, Jan 3, 2018 | 156.03 | 157.69 | 155.68 | 157.50 | 6435 | NASDAQ | LIN | Tue, Jan 2, 2018 | 154.76 | 156.35 | 153.31 | 156.19 | 6434 | NASDAQ | LIN | Fri, Dec 29, 2017 | 155.15 | 155.75 | 154.16 | 154.68 | 6433 | NASDAQ | LIN | Thu, Dec 28, 2017 | 154.42 | 155.42 | 153.73 | 155.29 | 6432 | NASDAQ | LIN | Wed, Dec 27, 2017 | 153.07 | 154.32 | 152.75 | 154.19 | 6431 | NASDAQ | LIN | Tue, Dec 26, 2017 | 153.77 | 153.77 | 152.33 | 152.61 | 6430 | NASDAQ | LIN | Fri, Dec 22, 2017 | 154.42 | 154.61 | 153.35 | 153.84 | 6429 | NASDAQ | LIN | Thu, Dec 21, 2017 | 154.47 | 154.70 | 153.65 | 154.10 | 6428 | NASDAQ | LIN | Wed, Dec 20, 2017 | 154.62 | 154.77 | 153.74 | 154.01 | 6427 | NASDAQ | LIN | Tue, Dec 19, 2017 | 154.22 | 154.51 | 153.32 | 154.17 | 6426 | NASDAQ | LIN | Mon, Dec 18, 2017 | 150.52 | 153.45 | 150.50 | 153.33 | 6425 | NASDAQ | LIN | Fri, Dec 15, 2017 | 149.66 | 149.95 | 148.78 | 149.60 | 6424 | NASDAQ | LIN | Thu, Dec 14, 2017 | 151.41 | 151.55 | 148.75 | 149.14 | 6423 | NASDAQ | LIN | Wed, Dec 13, 2017 | 152.35 | 152.35 | 150.76 | 151.27 | 6422 | NASDAQ | LIN | Tue, Dec 12, 2017 | 151.92 | 152.71 | 150.81 | 151.34 | 6421 | NASDAQ | LIN | Mon, Dec 11, 2017 | 152.10 | 152.75 | 151.78 | 152.26 | 6420 | NASDAQ | LIN | Fri, Dec 8, 2017 | 152.09 | 152.32 | 151.16 | 151.41 | 6419 | NASDAQ | LIN | Thu, Dec 7, 2017 | 150.63 | 151.34 | 150.28 | 150.96 | 6418 | NASDAQ | LIN | Wed, Dec 6, 2017 | 151.74 | 152.04 | 150.24 | 150.39 | 6417 | NASDAQ | LIN | Tue, Dec 5, 2017 | 153.25 | 153.74 | 152.71 | 152.29 | 6416 | NASDAQ | LIN | Mon, Dec 4, 2017 | 153.31 | 154.36 | 153.00 | 153.36 | 6415 | NASDAQ | LIN | Fri, Dec 1, 2017 | 153.73 | 153.87 | 151.53 | 151.87 | 6414 | NASDAQ | LIN | Thu, Nov 30, 2017 | 155.80 | 155.97 | 153.24 | 153.92 | 6413 | NASDAQ | LIN | Wed, Nov 29, 2017 | 156.27 | 156.27 | 154.33 | 155.17 | 6412 | NASDAQ | LIN | Tue, Nov 28, 2017 | 152.33 | 156.40 | 151.79 | 156.36 | 6411 | NASDAQ | LIN | Mon, Nov 27, 2017 | 153.42 | 153.92 | 151.87 | 152.08 | 6410 | NASDAQ | LIN | Fri, Nov 24, 2017 | 153.05 | 153.85 | 152.76 | 152.88 | 6409 | NASDAQ | LIN | Wed, Nov 22, 2017 | 151.81 | 152.49 | 151.19 | 151.72 | 6408 | NASDAQ | LIN | Tue, Nov 21, 2017 | 151.36 | 152.28 | 150.79 | 151.35 | 6407 | NASDAQ | LIN | Mon, Nov 20, 2017 | 150.64 | 151.18 | 150.42 | 150.87 | 6406 | NASDAQ | LIN | Fri, Nov 17, 2017 | 149.11 | 151.44 | 149.04 | 150.64 | 6405 | NASDAQ | LIN | Thu, Nov 16, 2017 | 147.50 | 149.08 | 146.78 | 149.04 | 6404 | NASDAQ | LIN | Wed, Nov 15, 2017 | 147.21 | 147.50 | 145.87 | 146.17 | 6403 | NASDAQ | LIN | Tue, Nov 14, 2017 | 147.81 | 147.83 | 146.53 | 147.63 | 6402 | NASDAQ | LIN | Mon, Nov 13, 2017 | 146.39 | 148.57 | 145.74 | 148.15 | 6401 | NASDAQ | LIN | Fri, Nov 10, 2017 | 148.45 | 148.65 | 147.60 | 148.28 | 6400 | NASDAQ | LIN | Thu, Nov 9, 2017 | 149.16 | 150.25 | 148.35 | 148.46 | 6399 | NASDAQ | LIN | Wed, Nov 8, 2017 | 149.05 | 150.05 | 148.69 | 149.97 | 6398 | NASDAQ | LIN | Tue, Nov 7, 2017 | 148.00 | 148.95 | 147.56 | 148.95 | 6397 | NASDAQ | LIN | Mon, Nov 6, 2017 | 147.50 | 148.01 | 147.14 | 147.47 | 6396 | NASDAQ | LIN | Fri, Nov 3, 2017 | 147.61 | 147.97 | 146.48 | 147.50 | 6395 | NASDAQ | LIN | Thu, Nov 2, 2017 | 147.57 | 148.01 | 146.50 | 147.90 | 6394 | NASDAQ | LIN | Wed, Nov 1, 2017 | 148.61 | 148.79 | 146.99 | 147.92 | 6393 | NASDAQ | LIN | Tue, Oct 31, 2017 | 147.85 | 147.90 | 146.10 | 146.12 | 6392 | NASDAQ | LIN | Mon, Oct 30, 2017 | 148.71 | 149.50 | 146.70 | 147.45 | 6391 | NASDAQ | LIN | Fri, Oct 27, 2017 | 149.25 | 149.77 | 147.84 | 148.14 | 6390 | NASDAQ | LIN | Thu, Oct 26, 2017 | 144.64 | 149.91 | 143.29 | 149.60 | 6389 | NASDAQ | LIN | Wed, Oct 25, 2017 | 142.98 | 143.94 | 142.44 | 143.62 | 6388 | NASDAQ | LIN | Tue, Oct 24, 2017 | 143.66 | 144.58 | 142.61 | 142.95 | 6387 | NASDAQ | LIN | Mon, Oct 23, 2017 | 143.67 | 143.96 | 142.44 | 142.44 | 6386 | NASDAQ | LIN | Fri, Oct 20, 2017 | 141.12 | 143.14 | 140.65 | 143.14 | 6385 | NASDAQ | LIN | Thu, Oct 19, 2017 | 139.83 | 140.74 | 139.54 | 140.41 | 6384 | NASDAQ | LIN | Wed, Oct 18, 2017 | 141.23 | 141.23 | 139.90 | 139.90 | 6383 | NASDAQ | LIN | Tue, Oct 17, 2017 | 141.58 | 141.83 | 140.72 | 141.44 | 6382 | NASDAQ | LIN | Mon, Oct 16, 2017 | 141.65 | 142.04 | 140.37 | 141.29 | 6381 | NASDAQ | LIN | Fri, Oct 13, 2017 | 142.28 | 142.87 | 141.87 | 142.21 | 6380 | NASDAQ | LIN | Thu, Oct 12, 2017 | 140.53 | 141.98 | 140.35 | 141.87 | 6379 | NASDAQ | LIN | Wed, Oct 11, 2017 | 140.81 | 141.26 | 139.92 | 141.18 | 6378 | NASDAQ | LIN | Tue, Oct 10, 2017 | 141.23 | 141.92 | 140.35 | 140.62 | 6377 | NASDAQ | LIN | Mon, Oct 9, 2017 | 141.80 | 141.87 | 140.63 | 140.87 | 6376 | NASDAQ | LIN | Fri, Oct 6, 2017 | 142.07 | 142.38 | 141.50 | 141.96 | 6375 | NASDAQ | LIN | Thu, Oct 5, 2017 | 142.56 | 142.73 | 141.76 | 142.35 | 6374 | NASDAQ | LIN | Wed, Oct 4, 2017 | 142.50 | 142.97 | 141.82 | 142.35 | 6373 | NASDAQ | LIN | Tue, Oct 3, 2017 | 141.01 | 142.66 | 140.50 | 142.49 | 6372 | NASDAQ | LIN | Mon, Oct 2, 2017 | 139.59 | 141.26 | 139.24 | 141.19 | 6371 | NASDAQ | LIN | Fri, Sep 29, 2017 | 141.25 | 141.88 | 139.41 | 139.74 | 6370 | NASDAQ | LIN | Thu, Sep 28, 2017 | 138.12 | 141.07 | 138.08 | 141.06 | 6369 | NASDAQ | LIN | Wed, Sep 27, 2017 | 139.21 | 139.99 | 137.32 | 138.71 | 6368 | NASDAQ | LIN | Tue, Sep 26, 2017 | 138.50 | 140.64 | 137.92 | 138.43 | 6367 | NASDAQ | LIN | Mon, Sep 25, 2017 | 136.48 | 137.82 | 136.30 | 137.70 | 6366 | NASDAQ | LIN | Fri, Sep 22, 2017 | 138.48 | 138.48 | 137.25 | 137.60 | 6365 | NASDAQ | LIN | Thu, Sep 21, 2017 | 138.10 | 138.94 | 137.83 | 138.57 | 6364 | NASDAQ | LIN | Wed, Sep 20, 2017 | 136.80 | 138.72 | 136.66 | 137.99 | 6363 | NASDAQ | LIN | Tue, Sep 19, 2017 | 135.07 | 136.58 | 134.66 | 136.51 | 6362 | NASDAQ | LIN | Mon, Sep 18, 2017 | 134.65 | 134.98 | 133.84 | 134.74 | 6361 | NASDAQ | LIN | Fri, Sep 15, 2017 | 134.19 | 134.84 | 133.42 | 134.22 | 6360 | NASDAQ | LIN | Thu, Sep 14, 2017 | 133.70 | 134.55 | 133.04 | 134.09 | 6359 | NASDAQ | LIN | Wed, Sep 13, 2017 | 134.45 | 134.75 | 133.65 | 134.15 | 6358 | NASDAQ | LIN | Tue, Sep 12, 2017 | 134.33 | 135.86 | 133.90 | 134.82 | 6357 | NASDAQ | LIN | Mon, Sep 11, 2017 | 132.49 | 135.05 | 132.49 | 135.01 | 6356 | NASDAQ | LIN | Fri, Sep 8, 2017 | 131.89 | 132.61 | 131.64 | 132.46 | 6355 | NASDAQ | LIN | Thu, Sep 7, 2017 | 132.20 | 132.60 | 131.64 | 132.24 | 6354 | NASDAQ | LIN | Wed, Sep 6, 2017 | 130.91 | 131.79 | 130.73 | 130.98 | 6353 | NASDAQ | LIN | Tue, Sep 5, 2017 | 130.76 | 130.91 | 129.83 | 130.30 | 6352 | NASDAQ | LIN | Fri, Sep 1, 2017 | 131.15 | 131.99 | 130.68 | 131.03 | 6351 | NASDAQ | LIN | Thu, Aug 31, 2017 | 130.64 | 131.66 | 130.48 | 131.54 | 6350 | NASDAQ | LIN | Wed, Aug 30, 2017 | 130.88 | 131.02 | 129.94 | 130.64 | 6349 | NASDAQ | LIN | Tue, Aug 29, 2017 | 130.15 | 131.15 | 129.74 | 130.88 | 6348 | NASDAQ | LIN | Mon, Aug 28, 2017 | 132.60 | 132.87 | 131.52 | 132.08 | 6347 | NASDAQ | LIN | Fri, Aug 25, 2017 | 132.37 | 132.98 | 132.08 | 132.42 | 6346 | NASDAQ | LIN | Thu, Aug 24, 2017 | 132.73 | 132.98 | 131.81 | 132.15 | 6345 | NASDAQ | LIN | Wed, Aug 23, 2017 | 132.63 | 133.42 | 131.69 | 132.38 | 6344 | NASDAQ | LIN | Tue, Aug 22, 2017 | 132.08 | 133.19 | 132.06 | 132.75 | 6343 | NASDAQ | LIN | Mon, Aug 21, 2017 | 131.62 | 132.05 | 130.98 | 131.21 | 6342 | NASDAQ | LIN | Fri, Aug 18, 2017 | 131.78 | 132.48 | 131.00 | 132.30 | 6341 | NASDAQ | LIN | Thu, Aug 17, 2017 | 133.57 | 133.82 | 131.59 | 131.79 | 6340 | NASDAQ | LIN | Wed, Aug 16, 2017 | 131.64 | 134.15 | 131.60 | 133.59 | 6339 | NASDAQ | LIN | Tue, Aug 15, 2017 | 130.82 | 131.68 | 130.66 | 131.47 | 6338 | NASDAQ | LIN | Mon, Aug 14, 2017 | 128.53 | 131.16 | 128.53 | 131.06 | 6337 | NASDAQ | LIN | Fri, Aug 11, 2017 | 127.68 | 128.49 | 127.36 | 127.44 | 6336 | NASDAQ | LIN | Thu, Aug 10, 2017 | 128.49 | 128.93 | 127.58 | 127.62 | 6335 | NASDAQ | LIN | Wed, Aug 9, 2017 | 128.47 | 128.96 | 127.90 | 128.86 | 6334 | NASDAQ | LIN | Tue, Aug 8, 2017 | 130.09 | 130.09 | 128.26 | 128.58 | 6333 | NASDAQ | LIN | Mon, Aug 7, 2017 | 130.39 | 130.54 | 129.89 | 130.22 | 6332 | NASDAQ | LIN | Fri, Aug 4, 2017 | 130.32 | 130.71 | 129.62 | 130.15 | 6331 | NASDAQ | LIN | Thu, Aug 3, 2017 | 130.66 | 130.82 | 129.94 | 130.32 | 6330 | NASDAQ | LIN | Wed, Aug 2, 2017 | 130.65 | 131.00 | 130.01 | 130.60 | 6329 | NASDAQ | LIN | Tue, Aug 1, 2017 | 131.12 | 132.27 | 129.94 | 130.71 | 6328 | NASDAQ | LIN | Mon, Jul 31, 2017 | 132.46 | 132.46 | 129.46 | 130.16 | 6327 | NASDAQ | LIN | Fri, Jul 28, 2017 | 132.71 | 133.36 | 130.90 | 132.26 | 6326 | NASDAQ | LIN | Thu, Jul 27, 2017 | 135.00 | 135.57 | 131.80 | 132.71 | 6325 | NASDAQ | LIN | Wed, Jul 26, 2017 | 135.34 | 135.80 | 134.38 | 135.03 | 6324 | NASDAQ | LIN | Tue, Jul 25, 2017 | 136.37 | 136.59 | 135.33 | 135.86 | 6323 | NASDAQ | LIN | Mon, Jul 24, 2017 | 134.81 | 135.57 | 134.40 | 135.22 | 6322 | NASDAQ | LIN | Fri, Jul 21, 2017 | 135.10 | 135.31 | 134.43 | 134.74 | 6321 | NASDAQ | LIN | Thu, Jul 20, 2017 | 135.57 | 135.90 | 134.64 | 135.21 | 6320 | NASDAQ | LIN | Wed, Jul 19, 2017 | 134.16 | 135.70 | 133.95 | 135.62 | 6319 | NASDAQ | LIN | Tue, Jul 18, 2017 | 134.27 | 134.49 | 133.46 | 134.16 | 6318 | NASDAQ | LIN | Mon, Jul 17, 2017 | 134.50 | 134.91 | 134.09 | 134.54 | 6317 | NASDAQ | LIN | Fri, Jul 14, 2017 | 134.06 | 134.68 | 133.55 | 134.31 | 6316 | NASDAQ | LIN | Thu, Jul 13, 2017 | 133.78 | 134.21 | 133.29 | 133.58 | 6315 | NASDAQ | LIN | Wed, Jul 12, 2017 | 134.39 | 134.48 | 133.65 | 133.82 | 6314 | NASDAQ | LIN | Tue, Jul 11, 2017 | 133.29 | 133.50 | 132.43 | 132.96 | 6313 | NASDAQ | LIN | Mon, Jul 10, 2017 | 132.65 | 134.09 | 132.49 | 133.34 | 6312 | NASDAQ | LIN | Fri, Jul 7, 2017 | 132.53 | 133.27 | 131.82 | 133.06 | 6311 | NASDAQ | LIN | Thu, Jul 6, 2017 | 132.45 | 133.30 | 132.33 | 132.43 | 6310 | NASDAQ | LIN | Wed, Jul 5, 2017 | 134.22 | 134.54 | 132.19 | 132.66 | 6309 | NASDAQ | LIN | Mon, Jul 3, 2017 | 132.29 | 134.82 | 132.29 | 134.18 | 6308 | NASDAQ | LIN | Fri, Jun 30, 2017 | 131.94 | 133.20 | 131.34 | 132.55 | 6307 | NASDAQ | LIN | Thu, Jun 29, 2017 | 133.75 | 133.80 | 131.10 | 131.67 | 6306 | NASDAQ | LIN | Wed, Jun 28, 2017 | 133.31 | 134.11 | 132.66 | 133.64 | 6305 | NASDAQ | LIN | Tue, Jun 27, 2017 | 133.31 | 133.31 | 132.03 | 132.23 | 6304 | NASDAQ | LIN | Mon, Jun 26, 2017 | 133.15 | 133.19 | 132.22 | 132.88 | 6303 | NASDAQ | LIN | Fri, Jun 23, 2017 | 132.49 | 133.81 | 132.29 | 132.80 | 6302 | NASDAQ | LIN | Thu, Jun 22, 2017 | 132.86 | 133.40 | 132.29 | 132.47 | 6301 | NASDAQ | LIN | Wed, Jun 21, 2017 | 135.10 | 135.27 | 132.78 | 132.86 | 6300 | NASDAQ | LIN | Tue, Jun 20, 2017 | 135.89 | 136.51 | 134.57 | 134.76 | 6299 | NASDAQ | LIN | Mon, Jun 19, 2017 | 136.50 | 136.96 | 136.02 | 136.46 | 6298 | NASDAQ | LIN | Fri, Jun 16, 2017 | 135.34 | 136.02 | 134.63 | 136.00 | 6297 | NASDAQ | LIN | Thu, Jun 15, 2017 | 134.11 | 135.13 | 133.78 | 134.86 | 6296 | NASDAQ | LIN | Wed, Jun 14, 2017 | 136.27 | 136.46 | 134.76 | 135.19 | 6295 | NASDAQ | LIN | Tue, Jun 13, 2017 | 134.80 | 136.41 | 134.76 | 136.28 | 6294 | NASDAQ | LIN | Mon, Jun 12, 2017 | 136.25 | 137.00 | 134.71 | 134.97 | 6293 | NASDAQ | LIN | Fri, Jun 9, 2017 | 133.56 | 136.23 | 133.54 | 136.19 | 6292 | NASDAQ | LIN | Thu, Jun 8, 2017 | 132.64 | 133.32 | 131.77 | 132.98 | 6291 | NASDAQ | LIN | Wed, Jun 7, 2017 | 134.56 | 135.21 | 132.69 | 133.08 | 6290 | NASDAQ | LIN | Tue, Jun 6, 2017 | 132.80 | 134.15 | 132.43 | 133.29 | 6289 | NASDAQ | LIN | Mon, Jun 5, 2017 | 136.00 | 136.41 | 133.22 | 133.42 | 6288 | NASDAQ | LIN | Fri, Jun 2, 2017 | 134.57 | 137.86 | 134.16 | 136.62 | 6287 | NASDAQ | LIN | Thu, Jun 1, 2017 | 132.50 | 138.69 | 132.09 | 134.09 | 6286 | NASDAQ | LIN | Wed, May 31, 2017 | 131.68 | 132.38 | 131.26 | 132.29 | 6285 | NASDAQ | LIN | Tue, May 30, 2017 | 131.64 | 131.65 | 130.99 | 131.59 | 6284 | NASDAQ | LIN | Fri, May 26, 2017 | 131.84 | 132.22 | 131.39 | 131.97 | 6283 | NASDAQ | LIN | Thu, May 25, 2017 | 133.13 | 133.20 | 131.63 | 131.93 | 6282 | NASDAQ | LIN | Wed, May 24, 2017 | 130.02 | 133.68 | 129.41 | 132.27 | 6281 | NASDAQ | LIN | Tue, May 23, 2017 | 130.15 | 130.48 | 129.33 | 129.97 | 6280 | NASDAQ | LIN | Mon, May 22, 2017 | 129.95 | 130.20 | 129.21 | 129.82 | 6279 | NASDAQ | LIN | Fri, May 19, 2017 | 128.77 | 129.59 | 128.40 | 129.23 | 6278 | NASDAQ | LIN | Thu, May 18, 2017 | 124.46 | 128.60 | 122.90 | 128.37 | 6277 | NASDAQ | LIN | Wed, May 17, 2017 | 130.33 | 130.87 | 128.81 | 128.82 | 6276 | NASDAQ | LIN | Tue, May 16, 2017 | 130.32 | 131.74 | 130.32 | 131.03 | 6275 | NASDAQ | LIN | Mon, May 15, 2017 | 129.96 | 130.44 | 129.44 | 130.17 | 6274 | NASDAQ | LIN | Fri, May 12, 2017 | 128.69 | 129.96 | 128.63 | 129.72 | 6273 | NASDAQ | LIN | Thu, May 11, 2017 | 128.99 | 129.34 | 128.00 | 129.09 | 6272 | NASDAQ | LIN | Wed, May 10, 2017 | 128.57 | 129.21 | 128.20 | 129.17 | 6271 | NASDAQ | LIN | Tue, May 9, 2017 | 129.11 | 129.43 | 128.52 | 128.62 | 6270 | NASDAQ | LIN | Mon, May 8, 2017 | 128.39 | 129.29 | 128.32 | 129.09 | 6269 | NASDAQ | LIN | Fri, May 5, 2017 | 126.62 | 129.53 | 126.33 | 129.48 | 6268 | NASDAQ | LIN | Thu, May 4, 2017 | 125.79 | 126.36 | 125.43 | 126.32 | 6267 | NASDAQ | LIN | Wed, May 3, 2017 | 125.38 | 125.86 | 125.04 | 125.53 | 6266 | NASDAQ | LIN | Tue, May 2, 2017 | 125.44 | 125.62 | 124.51 | 125.57 | 6265 | NASDAQ | LIN | Mon, May 1, 2017 | 125.39 | 125.50 | 124.51 | 124.96 | 6264 | NASDAQ | LIN | Fri, Apr 28, 2017 | 125.12 | 125.67 | 124.11 | 124.98 | 6263 | NASDAQ | LIN | Thu, Apr 27, 2017 | 123.20 | 125.97 | 120.02 | 125.48 | 6262 | NASDAQ | LIN | Wed, Apr 26, 2017 | 124.52 | 125.91 | 124.11 | 125.11 | 6261 | NASDAQ | LIN | Tue, Apr 25, 2017 | 123.54 | 124.75 | 123.15 | 124.70 | 6260 | NASDAQ | LIN | Mon, Apr 24, 2017 | 121.44 | 123.12 | 121.10 | 123.01 | 6259 | NASDAQ | LIN | Fri, Apr 21, 2017 | 119.71 | 120.07 | 119.07 | 119.58 | 6258 | NASDAQ | LIN | Thu, Apr 20, 2017 | 118.73 | 120.05 | 118.31 | 119.73 | 6257 | NASDAQ | LIN | Wed, Apr 19, 2017 | 119.20 | 119.40 | 117.85 | 118.16 | 6256 | NASDAQ | LIN | Tue, Apr 18, 2017 | 118.05 | 118.71 | 117.61 | 118.32 | 6255 | NASDAQ | LIN | Mon, Apr 17, 2017 | 117.76 | 118.84 | 117.43 | 118.05 | 6254 | NASDAQ | LIN | Thu, Apr 13, 2017 | 118.01 | 118.82 | 117.40 | 117.47 | 6253 | NASDAQ | LIN | Wed, Apr 12, 2017 | 118.69 | 119.28 | 118.05 | 118.23 | 6252 | NASDAQ | LIN | Tue, Apr 11, 2017 | 119.23 | 119.54 | 118.64 | 119.18 | 6251 | NASDAQ | LIN | Mon, Apr 10, 2017 | 118.67 | 119.93 | 118.00 | 119.57 | 6250 | NASDAQ | LIN | Fri, Apr 7, 2017 | 119.15 | 119.50 | 118.46 | 118.85 | 6249 | NASDAQ | LIN | Thu, Apr 6, 2017 | 118.38 | 119.75 | 118.20 | 119.37 | 6248 | NASDAQ | LIN | Wed, Apr 5, 2017 | 120.00 | 120.00 | 117.90 | 118.13 | 6247 | NASDAQ | LIN | Tue, Apr 4, 2017 | 118.46 | 119.58 | 118.07 | 119.27 | 6246 | NASDAQ | LIN | Mon, Apr 3, 2017 | 118.75 | 119.25 | 117.11 | 118.00 | 6245 | NASDAQ | LIN | Fri, Mar 31, 2017 | 118.23 | 119.47 | 118.09 | 118.60 | 6244 | NASDAQ | LIN | Thu, Mar 30, 2017 | 118.12 | 119.60 | 118.04 | 118.60 | 6243 | NASDAQ | LIN | Wed, Mar 29, 2017 | 118.69 | 119.61 | 118.29 | 118.38 | 6242 | NASDAQ | LIN | Tue, Mar 28, 2017 | 118.56 | 119.40 | 117.74 | 118.78 | 6241 | NASDAQ | LIN | Mon, Mar 27, 2017 | 115.80 | 118.22 | 115.67 | 117.89 | 6240 | NASDAQ | LIN | Fri, Mar 24, 2017 | 117.54 | 118.12 | 116.15 | 116.41 | 6239 | NASDAQ | LIN | Thu, Mar 23, 2017 | 116.95 | 118.15 | 116.47 | 117.64 | 6238 | NASDAQ | LIN | Wed, Mar 22, 2017 | 116.75 | 117.48 | 116.28 | 117.07 | 6237 | NASDAQ | LIN | Tue, Mar 21, 2017 | 118.28 | 118.64 | 116.60 | 116.95 | 6236 | NASDAQ | LIN | Mon, Mar 20, 2017 | 118.42 | 118.71 | 117.98 | 118.24 | 6235 | NASDAQ | LIN | Fri, Mar 17, 2017 | 117.72 | 118.48 | 117.56 | 118.32 | 6234 | NASDAQ | LIN | Thu, Mar 16, 2017 | 118.69 | 119.19 | 117.04 | 117.12 | 6233 | NASDAQ | LIN | Wed, Mar 15, 2017 | 117.30 | 118.95 | 116.70 | 118.62 | 6232 | NASDAQ | LIN | Tue, Mar 14, 2017 | 116.42 | 117.19 | 116.22 | 116.65 | 6231 | NASDAQ | LIN | Mon, Mar 13, 2017 | 117.34 | 117.34 | 115.99 | 116.72 | 6230 | NASDAQ | LIN | Fri, Mar 10, 2017 | 117.53 | 117.68 | 116.88 | 116.95 | 6229 | NASDAQ | LIN | Thu, Mar 9, 2017 | 118.15 | 118.70 | 116.61 | 116.99 | 6228 | NASDAQ | LIN | Wed, Mar 8, 2017 | 118.20 | 119.61 | 118.16 | 118.57 | 6227 | NASDAQ | LIN | Tue, Mar 7, 2017 | 117.63 | 119.04 | 117.28 | 118.79 | 6226 | NASDAQ | LIN | Mon, Mar 6, 2017 | 117.17 | 118.32 | 117.14 | 117.73 | 6225 | NASDAQ | LIN | Fri, Mar 3, 2017 | 118.03 | 118.06 | 117.37 | 117.60 | 6224 | NASDAQ | LIN | Thu, Mar 2, 2017 | 120.33 | 120.62 | 118.68 | 117.99 | 6223 | NASDAQ | LIN | Wed, Mar 1, 2017 | 119.78 | 120.62 | 119.32 | 120.36 | 6222 | NASDAQ | LIN | Tue, Feb 28, 2017 | 118.07 | 119.12 | 117.35 | 118.71 | 6221 | NASDAQ | LIN | Mon, Feb 27, 2017 | 118.00 | 119.71 | 117.80 | 118.52 | 6220 | NASDAQ | LIN | Fri, Feb 24, 2017 | 117.11 | 118.24 | 116.83 | 118.11 | 6219 | NASDAQ | LIN | Thu, Feb 23, 2017 | 118.01 | 118.47 | 117.66 | 118.06 | 6218 | NASDAQ | LIN | Wed, Feb 22, 2017 | 117.82 | 118.54 | 117.55 | 117.79 | 6217 | NASDAQ | LIN | Tue, Feb 21, 2017 | 117.30 | 118.95 | 117.04 | 118.31 | 6216 | NASDAQ | LIN | Fri, Feb 17, 2017 | 117.66 | 117.91 | 117.27 | 117.42 | 6215 | NASDAQ | LIN | Thu, Feb 16, 2017 | 117.70 | 118.23 | 117.12 | 117.50 | 6214 | NASDAQ | LIN | Wed, Feb 15, 2017 | 116.92 | 117.74 | 116.71 | 117.59 | 6213 | NASDAQ | LIN | Tue, Feb 14, 2017 | 116.79 | 117.59 | 115.88 | 117.32 | 6212 | NASDAQ | LIN | Mon, Feb 13, 2017 | 116.97 | 117.95 | 116.60 | 117.44 | 6211 | NASDAQ | LIN | Fri, Feb 10, 2017 | 116.20 | 116.58 | 115.76 | 116.23 | 6210 | NASDAQ | LIN | Thu, Feb 9, 2017 | 116.42 | 116.74 | 115.60 | 115.76 | 6209 | NASDAQ | LIN | Wed, Feb 8, 2017 | 115.96 | 116.63 | 115.53 | 116.30 | 6208 | NASDAQ | LIN | Tue, Feb 7, 2017 | 115.86 | 116.74 | 115.54 | 116.30 | 6207 | NASDAQ | LIN | Mon, Feb 6, 2017 | 117.06 | 117.11 | 116.07 | 116.44 | 6206 | NASDAQ | LIN | Fri, Feb 3, 2017 | 116.91 | 117.76 | 116.81 | 117.47 | 6205 | NASDAQ | LIN | Thu, Feb 2, 2017 | 116.88 | 117.34 | 116.54 | 116.62 | 6204 | NASDAQ | LIN | Wed, Feb 1, 2017 | 117.32 | 118.46 | 117.14 | 117.95 | 6203 | NASDAQ | LIN | Tue, Jan 31, 2017 | 118.76 | 118.88 | 118.06 | 118.44 | 6202 | NASDAQ | LIN | Mon, Jan 30, 2017 | 119.36 | 119.53 | 117.86 | 119.30 | 6201 | NASDAQ | LIN | Fri, Jan 27, 2017 | 120.45 | 121.00 | 119.50 | 120.20 | 6200 | NASDAQ | LIN | Thu, Jan 26, 2017 | 116.54 | 119.76 | 115.71 | 119.50 | 6199 | NASDAQ | LIN | Wed, Jan 25, 2017 | 117.89 | 120.19 | 117.28 | 119.57 | 6198 | NASDAQ | LIN | Tue, Jan 24, 2017 | 117.20 | 118.23 | 117.00 | 117.69 | 6197 | NASDAQ | LIN | Mon, Jan 23, 2017 | 117.21 | 117.59 | 116.49 | 116.68 | 6196 | NASDAQ | LIN | Fri, Jan 20, 2017 | 116.18 | 117.39 | 115.88 | 117.39 | 6195 | NASDAQ | LIN | Thu, Jan 19, 2017 | 116.51 | 116.90 | 115.82 | 116.10 | 6194 | NASDAQ | LIN | Wed, Jan 18, 2017 | 116.71 | 117.12 | 116.47 | 116.60 | 6193 | NASDAQ | LIN | Tue, Jan 17, 2017 | 116.62 | 117.22 | 116.36 | 116.92 | 6192 | NASDAQ | LIN | Fri, Jan 13, 2017 | 117.23 | 117.64 | 116.73 | 117.08 | 6191 | NASDAQ | LIN | Thu, Jan 12, 2017 | 117.00 | 117.55 | 116.53 | 117.25 | 6190 | NASDAQ | LIN | Wed, Jan 11, 2017 | 115.78 | 117.00 | 115.10 | 116.92 | 6189 | NASDAQ | LIN | Tue, Jan 10, 2017 | 116.79 | 116.97 | 115.69 | 115.85 | 6188 | NASDAQ | LIN | Mon, Jan 9, 2017 | 116.47 | 117.23 | 115.97 | 116.55 | 6187 | NASDAQ | LIN | Fri, Jan 6, 2017 | 115.72 | 116.40 | 115.14 | 116.20 | 6186 | NASDAQ | LIN | Thu, Jan 5, 2017 | 116.24 | 116.39 | 115.00 | 115.67 | 6185 | NASDAQ | LIN | Wed, Jan 4, 2017 | 117.37 | 117.41 | 116.45 | 116.85 | 6184 | NASDAQ | LIN | Tue, Jan 3, 2017 | 117.97 | 118.22 | 116.12 | 116.90 | 6183 | NASDAQ | LIN | Fri, Dec 30, 2016 | 117.23 | 117.40 | 116.44 | 117.19 | 6182 | NASDAQ | LIN | Thu, Dec 29, 2016 | 117.64 | 118.00 | 117.25 | 117.41 | 6181 | NASDAQ | LIN | Wed, Dec 28, 2016 | 118.83 | 119.43 | 117.40 | 117.48 | 6180 | NASDAQ | LIN | Tue, Dec 27, 2016 | 117.96 | 118.69 | 117.68 | 118.55 | 6179 | NASDAQ | LIN | Fri, Dec 23, 2016 | 116.90 | 117.63 | 116.29 | 117.59 | 6178 | NASDAQ | LIN | Thu, Dec 22, 2016 | 117.89 | 117.89 | 116.13 | 117.19 | 6177 | NASDAQ | LIN | Wed, Dec 21, 2016 | 118.68 | 118.78 | 117.11 | 118.53 | 6176 | NASDAQ | LIN | Tue, Dec 20, 2016 | 121.82 | 121.94 | 116.47 | 118.39 | 6175 | NASDAQ | LIN | Mon, Dec 19, 2016 | 122.32 | 123.02 | 122.14 | 123.00 | 6174 | NASDAQ | LIN | Fri, Dec 16, 2016 | 123.96 | 123.97 | 122.12 | 122.49 | 6173 | NASDAQ | LIN | Thu, Dec 15, 2016 | 122.44 | 124.09 | 122.36 | 123.43 | 6172 | NASDAQ | LIN | Wed, Dec 14, 2016 | 123.66 | 124.20 | 122.35 | 122.58 | 6171 | NASDAQ | LIN | Tue, Dec 13, 2016 | 124.15 | 124.16 | 122.85 | 123.73 | 6170 | NASDAQ | LIN | Mon, Dec 12, 2016 | 124.32 | 124.48 | 123.05 | 123.48 | 6169 | NASDAQ | LIN | Fri, Dec 9, 2016 | 123.03 | 124.41 | 121.43 | 123.92 | 6168 | NASDAQ | LIN | Thu, Dec 8, 2016 | 122.64 | 123.61 | 121.94 | 122.96 | 6167 | NASDAQ | LIN | Wed, Dec 7, 2016 | 119.72 | 122.54 | 119.40 | 122.26 | 6166 | NASDAQ | LIN | Tue, Dec 6, 2016 | 119.58 | 120.18 | 118.86 | 119.02 | 6165 | NASDAQ | LIN | Mon, Dec 5, 2016 | 119.52 | 120.03 | 118.39 | 119.76 | 6164 | NASDAQ | LIN | Fri, Dec 2, 2016 | 119.61 | 120.41 | 119.09 | 119.58 | 6163 | NASDAQ | LIN | Thu, Dec 1, 2016 | 120.58 | 121.03 | 119.20 | 119.73 | 6162 | NASDAQ | LIN | Wed, Nov 30, 2016 | 122.56 | 122.65 | 120.05 | 120.30 | 6161 | NASDAQ | LIN | Tue, Nov 29, 2016 | 118.15 | 123.95 | 117.14 | 122.18 | 6160 | NASDAQ | LIN | Mon, Nov 28, 2016 | 118.77 | 119.07 | 118.48 | 118.69 | 6159 | NASDAQ | LIN | Fri, Nov 25, 2016 | 118.84 | 119.28 | 118.69 | 119.08 | 6158 | NASDAQ | LIN | Wed, Nov 23, 2016 | 116.39 | 118.71 | 116.10 | 118.71 | 6157 | NASDAQ | LIN | Tue, Nov 22, 2016 | 117.42 | 117.43 | 116.25 | 116.83 | 6156 | NASDAQ | LIN | Mon, Nov 21, 2016 | 116.46 | 117.12 | 116.37 | 116.74 | 6155 | NASDAQ | LIN | Fri, Nov 18, 2016 | 116.25 | 116.52 | 115.54 | 115.78 | 6154 | NASDAQ | LIN | Thu, Nov 17, 2016 | 117.46 | 117.81 | 116.02 | 116.29 | 6153 | NASDAQ | LIN | Wed, Nov 16, 2016 | 117.16 | 117.39 | 116.59 | 117.15 | 6152 | NASDAQ | LIN | Tue, Nov 15, 2016 | 116.52 | 117.13 | 115.90 | 117.08 | 6151 | NASDAQ | LIN | Mon, Nov 14, 2016 | 118.42 | 118.68 | 115.68 | 116.79 | 6150 | NASDAQ | LIN | Fri, Nov 11, 2016 | 119.75 | 120.33 | 117.03 | 117.85 | 6149 | NASDAQ | LIN | Thu, Nov 10, 2016 | 118.89 | 121.66 | 118.89 | 120.23 | 6148 | NASDAQ | LIN | Wed, Nov 9, 2016 | 115.66 | 119.38 | 115.32 | 118.68 | 6147 | NASDAQ | LIN | Tue, Nov 8, 2016 | 117.48 | 118.41 | 116.75 | 117.85 | 6146 | NASDAQ | LIN | Mon, Nov 7, 2016 | 115.96 | 117.50 | 115.65 | 117.48 | 6145 | NASDAQ | LIN | Fri, Nov 4, 2016 | 115.18 | 115.40 | 114.43 | 114.50 | 6144 | NASDAQ | LIN | Thu, Nov 3, 2016 | 115.22 | 115.60 | 114.66 | 114.84 | 6143 | NASDAQ | LIN | Wed, Nov 2, 2016 | 115.75 | 116.07 | 114.62 | 115.00 | 6142 | NASDAQ | LIN | Tue, Nov 1, 2016 | 117.16 | 117.46 | 115.08 | 115.98 | 6141 | NASDAQ | LIN | Mon, Oct 31, 2016 | 117.86 | 118.11 | 116.80 | 117.06 | 6140 | NASDAQ | LIN | Fri, Oct 28, 2016 | 116.73 | 118.24 | 116.45 | 117.44 | 6139 | NASDAQ | LIN | Thu, Oct 27, 2016 | 118.24 | 118.24 | 114.70 | 116.56 | 6138 | NASDAQ | LIN | Wed, Oct 26, 2016 | 118.09 | 118.95 | 117.55 | 118.57 | 6137 | NASDAQ | LIN | Tue, Oct 25, 2016 | 119.50 | 119.50 | 118.33 | 118.53 | 6136 | NASDAQ | LIN | Mon, Oct 24, 2016 | 120.07 | 120.76 | 119.31 | 119.56 | 6135 | NASDAQ | LIN | Fri, Oct 21, 2016 | 118.90 | 120.14 | 118.10 | 119.88 | 6134 | NASDAQ | LIN | Thu, Oct 20, 2016 | 119.25 | 120.05 | 118.80 | 119.77 | 6133 | NASDAQ | LIN | Wed, Oct 19, 2016 | 118.74 | 120.01 | 118.21 | 119.88 | 6132 | NASDAQ | LIN | Tue, Oct 18, 2016 | 118.39 | 118.85 | 117.77 | 118.49 | 6131 | NASDAQ | LIN | Mon, Oct 17, 2016 | 116.94 | 117.34 | 116.73 | 117.08 | 6130 | NASDAQ | LIN | Fri, Oct 14, 2016 | 117.81 | 118.00 | 117.18 | 117.18 | 6129 | NASDAQ | LIN | Thu, Oct 13, 2016 | 116.29 | 117.31 | 114.83 | 117.10 | 6128 | NASDAQ | LIN | Wed, Oct 12, 2016 | 116.99 | 117.69 | 116.78 | 117.31 | 6127 | NASDAQ | LIN | Tue, Oct 11, 2016 | 118.36 | 118.42 | 116.33 | 117.13 | 6126 | NASDAQ | LIN | Mon, Oct 10, 2016 | 120.07 | 120.07 | 118.71 | 118.77 | 6125 | NASDAQ | LIN | Fri, Oct 7, 2016 | 121.16 | 121.16 | 118.32 | 118.85 | 6124 | NASDAQ | LIN | Thu, Oct 6, 2016 | 120.10 | 121.02 | 119.94 | 120.85 | 6123 | NASDAQ | LIN | Wed, Oct 5, 2016 | 121.10 | 121.32 | 120.10 | 120.36 | 6122 | NASDAQ | LIN | Tue, Oct 4, 2016 | 121.30 | 122.00 | 120.19 | 120.36 | 6121 | NASDAQ | LIN | Mon, Oct 3, 2016 | 120.36 | 121.57 | 119.83 | 121.24 | 6120 | NASDAQ | LIN | Fri, Sep 30, 2016 | 119.52 | 121.17 | 118.99 | 120.83 | 6119 | NASDAQ | LIN | Thu, Sep 29, 2016 | 118.59 | 119.84 | 118.41 | 118.86 | 6118 | NASDAQ | LIN | Wed, Sep 28, 2016 | 118.55 | 119.50 | 117.73 | 118.35 | 6117 | NASDAQ | LIN | Tue, Sep 27, 2016 | 116.43 | 117.33 | 116.35 | 117.00 | 6116 | NASDAQ | LIN | Mon, Sep 26, 2016 | 116.76 | 117.40 | 116.37 | 116.43 | 6115 | NASDAQ | LIN | Fri, Sep 23, 2016 | 117.94 | 118.27 | 116.60 | 116.84 | 6114 | NASDAQ | LIN | Thu, Sep 22, 2016 | 119.00 | 119.22 | 117.89 | 118.37 | 6113 | NASDAQ | LIN | Wed, Sep 21, 2016 | 118.16 | 118.41 | 117.32 | 118.00 | 6112 | NASDAQ | LIN | Tue, Sep 20, 2016 | 118.66 | 119.00 | 117.57 | 117.61 | 6111 | NASDAQ | LIN | Mon, Sep 19, 2016 | 118.18 | 118.71 | 117.78 | 117.81 | 6110 | NASDAQ | LIN | Fri, Sep 16, 2016 | 117.75 | 118.18 | 117.05 | 117.68 | 6109 | NASDAQ | LIN | Thu, Sep 15, 2016 | 116.40 | 118.71 | 116.24 | 118.21 | 6108 | NASDAQ | LIN | Wed, Sep 14, 2016 | 118.24 | 118.38 | 116.39 | 116.84 | 6107 | NASDAQ | LIN | Tue, Sep 13, 2016 | 117.40 | 120.07 | 116.02 | 118.00 | 6106 | NASDAQ | LIN | Mon, Sep 12, 2016 | 116.08 | 119.30 | 115.61 | 118.53 | 6105 | NASDAQ | LIN | Fri, Sep 9, 2016 | 120.24 | 120.24 | 117.41 | 117.41 | 6104 | NASDAQ | LIN | Thu, Sep 8, 2016 | 122.27 | 122.42 | 120.39 | 120.57 | 6103 | NASDAQ | LIN | Wed, Sep 7, 2016 | 121.86 | 122.52 | 121.40 | 122.24 | 6102 | NASDAQ | LIN | Tue, Sep 6, 2016 | 122.80 | 123.36 | 121.82 | 122.16 | 6101 | NASDAQ | LIN | Fri, Sep 2, 2016 | 123.04 | 123.67 | 122.90 | 123.44 | 6100 | NASDAQ | LIN | Thu, Sep 1, 2016 | 122.27 | 123.00 | 121.94 | 122.85 | 6099 | NASDAQ | LIN | Wed, Aug 31, 2016 | 122.35 | 122.47 | 121.40 | 122.04 | 6098 | NASDAQ | LIN | Tue, Aug 30, 2016 | 122.44 | 122.91 | 122.05 | 122.52 | 6097 | NASDAQ | LIN | Mon, Aug 29, 2016 | 121.90 | 122.77 | 121.90 | 122.25 | 6096 | NASDAQ | LIN | Fri, Aug 26, 2016 | 123.38 | 123.55 | 121.36 | 121.82 | 6095 | NASDAQ | LIN | Thu, Aug 25, 2016 | 121.99 | 123.07 | 121.85 | 123.04 | 6094 | NASDAQ | LIN | Wed, Aug 24, 2016 | 121.22 | 122.30 | 121.05 | 122.09 | 6093 | NASDAQ | LIN | Tue, Aug 23, 2016 | 122.92 | 123.34 | 122.05 | 122.45 | 6092 | NASDAQ | LIN | Mon, Aug 22, 2016 | 122.13 | 122.67 | 121.80 | 122.43 | 6091 | NASDAQ | LIN | Fri, Aug 19, 2016 | 121.35 | 122.75 | 120.61 | 122.56 | 6090 | NASDAQ | LIN | Thu, Aug 18, 2016 | 120.44 | 121.91 | 120.30 | 121.89 | 6089 | NASDAQ | LIN | Wed, Aug 17, 2016 | 120.96 | 120.99 | 119.07 | 120.44 | 6088 | NASDAQ | LIN | Tue, Aug 16, 2016 | 123.03 | 125.00 | 121.09 | 121.27 | 6087 | NASDAQ | LIN | Mon, Aug 15, 2016 | 116.88 | 118.23 | 116.88 | 118.03 | 6086 | NASDAQ | LIN | Fri, Aug 12, 2016 | 116.73 | 117.95 | 116.35 | 116.77 | 6085 | NASDAQ | LIN | Thu, Aug 11, 2016 | 116.75 | 117.20 | 116.31 | 116.98 | 6084 | NASDAQ | LIN | Wed, Aug 10, 2016 | 117.13 | 117.39 | 116.48 | 116.49 | 6083 | NASDAQ | LIN | Tue, Aug 9, 2016 | 116.63 | 117.15 | 115.53 | 116.92 | 6082 | NASDAQ | LIN | Mon, Aug 8, 2016 | 117.07 | 117.57 | 116.45 | 116.81 | 6081 | NASDAQ | LIN | Fri, Aug 5, 2016 | 117.23 | 117.39 | 116.57 | 116.71 | 6080 | NASDAQ | LIN | Thu, Aug 4, 2016 | 116.45 | 116.92 | 116.24 | 116.67 | 6079 | NASDAQ | LIN | Wed, Aug 3, 2016 | 116.29 | 116.96 | 115.99 | 116.58 | 6078 | NASDAQ | LIN | Tue, Aug 2, 2016 | 115.84 | 116.20 | 114.99 | 116.05 | 6077 | NASDAQ | LIN | Mon, Aug 1, 2016 | 116.94 | 116.97 | 115.27 | 115.90 | 6076 | NASDAQ | LIN | Fri, Jul 29, 2016 | 116.49 | 116.84 | 115.52 | 116.54 | 6075 | NASDAQ | LIN | Thu, Jul 28, 2016 | 115.33 | 117.28 | 114.71 | 117.11 | 6074 | NASDAQ | LIN | Wed, Jul 27, 2016 | 118.47 | 118.80 | 117.83 | 118.34 | 6073 | NASDAQ | LIN | Tue, Jul 26, 2016 | 117.80 | 118.58 | 117.49 | 118.39 | 6072 | NASDAQ | LIN | Mon, Jul 25, 2016 | 117.57 | 117.80 | 117.09 | 117.74 | 6071 | NASDAQ | LIN | Fri, Jul 22, 2016 | 117.65 | 118.09 | 117.28 | 117.70 | 6070 | NASDAQ | LIN | Thu, Jul 21, 2016 | 118.15 | 118.27 | 117.35 | 117.68 | 6069 | NASDAQ | LIN | Wed, Jul 20, 2016 | 118.07 | 118.80 | 117.75 | 118.27 | 6068 | NASDAQ | LIN | Tue, Jul 19, 2016 | 118.42 | 118.58 | 117.72 | 118.18 | 6067 | NASDAQ | LIN | Mon, Jul 18, 2016 | 118.71 | 119.00 | 118.24 | 118.66 | 6066 | NASDAQ | LIN | Fri, Jul 15, 2016 | 118.83 | 119.13 | 117.16 | 118.99 | 6065 | NASDAQ | LIN | Thu, Jul 14, 2016 | 118.10 | 118.72 | 117.84 | 118.35 | 6064 | NASDAQ | LIN | Wed, Jul 13, 2016 | 117.46 | 117.67 | 116.34 | 117.55 | 6063 | NASDAQ | LIN | Tue, Jul 12, 2016 | 115.24 | 117.33 | 115.10 | 116.99 | 6062 | NASDAQ | LIN | Mon, Jul 11, 2016 | 114.91 | 115.50 | 114.21 | 114.36 | 6061 | NASDAQ | LIN | Fri, Jul 8, 2016 | 112.36 | 114.97 | 111.89 | 114.74 | 6060 | NASDAQ | LIN | Thu, Jul 7, 2016 | 112.15 | 112.95 | 111.33 | 111.84 | 6059 | NASDAQ | LIN | Wed, Jul 6, 2016 | 113.50 | 113.51 | 110.12 | 111.83 | 6058 | NASDAQ | LIN | Tue, Jul 5, 2016 | 112.40 | 112.97 | 110.96 | 111.48 | 6057 | NASDAQ | LIN | Fri, Jul 1, 2016 | 112.52 | 113.94 | 112.02 | 113.39 | 6056 | NASDAQ | LIN | Thu, Jun 30, 2016 | 111.00 | 112.39 | 110.21 | 112.39 | 6055 | NASDAQ | LIN | Wed, Jun 29, 2016 | 109.97 | 110.70 | 109.72 | 110.65 | 6054 | NASDAQ | LIN | Tue, Jun 28, 2016 | 108.00 | 109.25 | 107.03 | 108.48 | 6053 | NASDAQ | LIN | Mon, Jun 27, 2016 | 108.95 | 109.27 | 106.31 | 107.01 | 6052 | NASDAQ | LIN | Fri, Jun 24, 2016 | 112.14 | 112.59 | 109.78 | 110.29 | 6051 | NASDAQ | LIN | Thu, Jun 23, 2016 | 114.20 | 115.21 | 114.00 | 115.20 | 6050 | NASDAQ | LIN | Wed, Jun 22, 2016 | 112.24 | 112.95 | 111.71 | 112.86 | 6049 | NASDAQ | LIN | Tue, Jun 21, 2016 | 112.93 | 112.93 | 111.50 | 111.85 | 6048 | NASDAQ | LIN | Mon, Jun 20, 2016 | 113.35 | 114.30 | 112.46 | 112.62 | 6047 | NASDAQ | LIN | Fri, Jun 17, 2016 | 112.25 | 112.81 | 111.31 | 112.10 | 6046 | NASDAQ | LIN | Thu, Jun 16, 2016 | 111.22 | 112.26 | 110.10 | 112.12 | 6045 | NASDAQ | LIN | Wed, Jun 15, 2016 | 112.57 | 113.21 | 111.84 | 112.00 | 6044 | NASDAQ | LIN | Tue, Jun 14, 2016 | 112.40 | 113.12 | 111.95 | 112.45 | 6043 | NASDAQ | LIN | Mon, Jun 13, 2016 | 113.46 | 114.47 | 112.72 | 112.88 | 6042 | NASDAQ | LIN | Fri, Jun 10, 2016 | 112.95 | 114.07 | 112.38 | 113.73 | 6041 | NASDAQ | LIN | Thu, Jun 9, 2016 | 113.21 | 113.53 | 112.52 | 113.44 | 6040 | NASDAQ | LIN | Wed, Jun 8, 2016 | 112.24 | 113.78 | 111.61 | 113.67 | 6039 | NASDAQ | LIN | Tue, Jun 7, 2016 | 111.78 | 112.58 | 111.78 | 111.86 | 6038 | NASDAQ | LIN | Mon, Jun 6, 2016 | 110.58 | 112.27 | 110.51 | 111.65 | 6037 | NASDAQ | LIN | Fri, Jun 3, 2016 | 109.58 | 110.57 | 109.58 | 110.24 | 6036 | NASDAQ | LIN | Thu, Jun 2, 2016 | 110.57 | 110.57 | 109.94 | 109.81 | 6035 | NASDAQ | LIN | Wed, Jun 1, 2016 | 109.57 | 111.03 | 109.02 | 110.84 | 6034 | NASDAQ | LIN | Tue, May 31, 2016 | 110.87 | 111.13 | 109.81 | 109.86 | 6033 | NASDAQ | LIN | Fri, May 27, 2016 | 110.57 | 111.11 | 110.21 | 110.77 | 6032 | NASDAQ | LIN | Thu, May 26, 2016 | 111.81 | 111.99 | 110.46 | 110.57 | 6031 | NASDAQ | LIN | Wed, May 25, 2016 | 111.27 | 112.01 | 111.00 | 111.63 | 6030 | NASDAQ | LIN | Tue, May 24, 2016 | 110.97 | 111.52 | 110.57 | 110.77 | 6029 | NASDAQ | LIN | Mon, May 23, 2016 | 110.08 | 111.10 | 110.01 | 110.49 | 6028 | NASDAQ | LIN | Fri, May 20, 2016 | 110.79 | 111.05 | 109.90 | 110.08 | 6027 | NASDAQ | LIN | Thu, May 19, 2016 | 110.64 | 111.92 | 109.51 | 110.06 | 6026 | NASDAQ | LIN | Wed, May 18, 2016 | 111.89 | 111.97 | 110.48 | 110.78 | 6025 | NASDAQ | LIN | Tue, May 17, 2016 | 112.75 | 113.10 | 112.15 | 112.28 | 6024 | NASDAQ | LIN | Mon, May 16, 2016 | 112.12 | 113.38 | 111.64 | 112.95 | 6023 | NASDAQ | LIN | Fri, May 13, 2016 | 113.57 | 114.13 | 111.56 | 111.96 | 6022 | NASDAQ | LIN | Thu, May 12, 2016 | 114.19 | 115.19 | 113.49 | 113.60 | 6021 | NASDAQ | LIN | Wed, May 11, 2016 | 114.12 | 114.64 | 113.31 | 113.43 | 6020 | NASDAQ | LIN | Tue, May 10, 2016 | 113.77 | 114.23 | 113.34 | 114.02 | 6019 | NASDAQ | LIN | Mon, May 9, 2016 | 114.30 | 114.30 | 112.52 | 113.03 | 6018 | NASDAQ | LIN | Fri, May 6, 2016 | 113.46 | 114.55 | 113.09 | 114.30 | 6017 | NASDAQ | LIN | Thu, May 5, 2016 | 114.65 | 114.85 | 113.28 | 113.47 | 6016 | NASDAQ | LIN | Wed, May 4, 2016 | 114.68 | 114.93 | 113.72 | 113.94 | 6015 | NASDAQ | LIN | Tue, May 3, 2016 | 116.47 | 116.61 | 114.21 | 115.09 | 6014 | NASDAQ | LIN | Mon, May 2, 2016 | 117.57 | 118.74 | 117.05 | 117.40 | 6013 | NASDAQ | LIN | Fri, Apr 29, 2016 | 113.67 | 118.35 | 112.14 | 117.46 | 6012 | NASDAQ | LIN | Thu, Apr 28, 2016 | 117.60 | 119.38 | 117.27 | 118.26 | 6011 | NASDAQ | LIN | Wed, Apr 27, 2016 | 119.49 | 119.53 | 117.63 | 118.45 | 6010 | NASDAQ | LIN | Tue, Apr 26, 2016 | 119.20 | 119.58 | 118.32 | 119.42 | 6009 | NASDAQ | LIN | Mon, Apr 25, 2016 | 119.01 | 119.72 | 118.85 | 119.19 | 6008 | NASDAQ | LIN | Fri, Apr 22, 2016 | 119.42 | 119.79 | 118.36 | 119.62 | 6007 | NASDAQ | LIN | Thu, Apr 21, 2016 | 119.23 | 120.04 | 118.74 | 118.85 | 6006 | NASDAQ | LIN | Wed, Apr 20, 2016 | 119.00 | 119.71 | 118.57 | 119.29 | 6005 | NASDAQ | LIN | Tue, Apr 19, 2016 | 116.53 | 118.86 | 116.14 | 118.82 | 6004 | NASDAQ | LIN | Mon, Apr 18, 2016 | 115.60 | 116.21 | 115.35 | 116.12 | 6003 | NASDAQ | LIN | Fri, Apr 15, 2016 | 115.31 | 116.55 | 115.09 | 116.32 | 6002 | NASDAQ | LIN | Thu, Apr 14, 2016 | 115.79 | 115.91 | 114.87 | 115.53 | 6001 | NASDAQ | LIN | Wed, Apr 13, 2016 | 114.66 | 115.62 | 113.84 | 115.57 | 6000 | NASDAQ | LIN | Tue, Apr 12, 2016 | 112.98 | 114.42 | 112.36 | 114.06 | 5999 | NASDAQ | LIN | Mon, Apr 11, 2016 | 112.77 | 113.45 | 112.71 | 112.74 | 5998 | NASDAQ | LIN | Fri, Apr 8, 2016 | 112.47 | 113.28 | 111.96 | 112.30 | 5997 | NASDAQ | LIN | Thu, Apr 7, 2016 | 112.53 | 112.75 | 111.29 | 111.67 | 5996 | NASDAQ | LIN | Wed, Apr 6, 2016 | 113.10 | 113.33 | 111.73 | 113.28 | 5995 | NASDAQ | LIN | Tue, Apr 5, 2016 | 114.71 | 114.71 | 114.71 | 112.99 | 5994 | NASDAQ | LIN | Mon, Apr 4, 2016 | 114.50 | 115.60 | 114.30 | 114.71 | 5993 | NASDAQ | LIN | Fri, Apr 1, 2016 | 113.95 | 115.49 | 112.72 | 115.24 | 5992 | NASDAQ | LIN | Thu, Mar 31, 2016 | 114.93 | 115.32 | 114.36 | 114.45 | 5991 | NASDAQ | LIN | Wed, Mar 30, 2016 | 113.18 | 115.22 | 112.92 | 115.00 | 5990 | NASDAQ | LIN | Tue, Mar 29, 2016 | 111.95 | 112.81 | 111.59 | 112.46 | 5989 | NASDAQ | LIN | Mon, Mar 28, 2016 | 112.06 | 112.72 | 111.95 | 112.45 | 5988 | NASDAQ | LIN | Thu, Mar 24, 2016 | 112.80 | 112.80 | 112.80 | 111.74 | 5987 | NASDAQ | LIN | Wed, Mar 23, 2016 | 112.39 | 113.36 | 111.66 | 112.80 | 5986 | NASDAQ | LIN | Tue, Mar 22, 2016 | 112.63 | 112.86 | 111.82 | 112.58 | 5985 | NASDAQ | LIN | Mon, Mar 21, 2016 | 112.88 | 113.40 | 112.75 | 112.96 | 5984 | NASDAQ | LIN | Fri, Mar 18, 2016 | 113.51 | 113.65 | 112.81 | 112.88 | 5983 | NASDAQ | LIN | Thu, Mar 17, 2016 | 110.66 | 113.55 | 110.59 | 113.12 | 5982 | NASDAQ | LIN | Wed, Mar 16, 2016 | 109.26 | 110.66 | 108.82 | 110.13 | 5981 | NASDAQ | LIN | Tue, Mar 15, 2016 | 109.90 | 109.90 | 109.90 | 109.44 | 5980 | NASDAQ | LIN | Mon, Mar 14, 2016 | 110.70 | 111.05 | 109.59 | 109.90 | 5979 | NASDAQ | LIN | Fri, Mar 11, 2016 | 111.08 | 112.21 | 110.60 | 111.11 | 5978 | NASDAQ | LIN | Thu, Mar 10, 2016 | 109.06 | 109.06 | 109.06 | 110.66 | 5977 | NASDAQ | LIN | Wed, Mar 9, 2016 | 108.14 | 108.14 | 108.14 | 109.06 | 5976 | NASDAQ | LIN | Tue, Mar 8, 2016 | 107.53 | 108.69 | 106.63 | 108.14 | 5975 | NASDAQ | LIN | Mon, Mar 7, 2016 | 109.18 | 109.73 | 107.63 | 108.59 | 5974 | NASDAQ | LIN | Fri, Mar 4, 2016 | 105.84 | 105.84 | 105.84 | 108.79 | 5973 | NASDAQ | LIN | Thu, Mar 3, 2016 | 104.14 | 104.14 | 104.14 | 105.84 | 5972 | NASDAQ | LIN | Wed, Mar 2, 2016 | 104.71 | 105.26 | 103.33 | 104.14 | 5971 | NASDAQ | LIN | Tue, Mar 1, 2016 | 101.79 | 101.79 | 101.79 | 105.34 | 5970 | NASDAQ | LIN | Mon, Feb 29, 2016 | 103.37 | 103.93 | 101.75 | 101.79 | 5969 | NASDAQ | LIN | Fri, Feb 26, 2016 | 103.30 | 104.22 | 102.44 | 103.24 | 5968 | NASDAQ | LIN | Thu, Feb 25, 2016 | 102.21 | 102.91 | 101.04 | 102.61 | 5967 | NASDAQ | LIN | Wed, Feb 24, 2016 | 100.92 | 102.14 | 100.80 | 101.89 | 5966 | NASDAQ | LIN | Tue, Feb 23, 2016 | 103.53 | 103.81 | 101.60 | 102.22 | 5965 | NASDAQ | LIN | Mon, Feb 22, 2016 | 103.89 | 105.05 | 103.57 | 104.22 | 5964 | NASDAQ | LIN | Fri, Feb 19, 2016 | 104.41 | 104.56 | 102.97 | 103.31 | 5963 | NASDAQ | LIN | Thu, Feb 18, 2016 | 104.31 | 104.86 | 104.08 | 104.50 | 5962 | NASDAQ | LIN | Wed, Feb 17, 2016 | 104.87 | 105.40 | 104.32 | 104.50 | 5961 | NASDAQ | LIN | Tue, Feb 16, 2016 | 105.04 | 105.04 | 103.46 | 104.00 | 5960 | NASDAQ | LIN | Fri, Feb 12, 2016 | 102.76 | 103.95 | 102.21 | 103.83 | 5959 | NASDAQ | LIN | Thu, Feb 11, 2016 | 101.74 | 103.16 | 101.26 | 102.06 | 5958 | NASDAQ | LIN | Wed, Feb 10, 2016 | 104.31 | 105.29 | 103.00 | 103.37 | 5957 | NASDAQ | LIN | Tue, Feb 9, 2016 | 101.77 | 104.20 | 101.49 | 103.82 | 5956 | NASDAQ | LIN | Mon, Feb 8, 2016 | 104.52 | 104.80 | 100.47 | 101.93 | 5955 | NASDAQ | LIN | Fri, Feb 5, 2016 | 104.97 | 105.52 | 103.68 | 105.10 | 5954 | NASDAQ | LIN | Thu, Feb 4, 2016 | 103.35 | 106.99 | 103.35 | 105.53 | 5953 | NASDAQ | LIN | Wed, Feb 3, 2016 | 99.33 | 103.30 | 98.95 | 103.29 | 5952 | NASDAQ | LIN | Tue, Feb 2, 2016 | 97.83 | 99.26 | 97.78 | 98.15 | 5951 | NASDAQ | LIN | Mon, Feb 1, 2016 | 99.83 | 100.98 | 98.37 | 100.53 | 5950 | NASDAQ | LIN | Fri, Jan 29, 2016 | 96.77 | 100.02 | 95.60 | 100.00 | 5949 | NASDAQ | LIN | Thu, Jan 28, 2016 | 98.64 | 99.20 | 97.91 | 98.20 | 5948 | NASDAQ | LIN | Wed, Jan 27, 2016 | 97.81 | 99.63 | 97.74 | 98.10 | 5947 | NASDAQ | LIN | Tue, Jan 26, 2016 | 96.52 | 98.38 | 95.94 | 98.14 | 5946 | NASDAQ | LIN | Mon, Jan 25, 2016 | 97.60 | 98.15 | 96.00 | 96.13 | 5945 | NASDAQ | LIN | Fri, Jan 22, 2016 | 99.40 | 99.69 | 97.64 | 98.09 | 5944 | NASDAQ | LIN | Thu, Jan 21, 2016 | 98.25 | 98.79 | 97.19 | 97.96 | 5943 | NASDAQ | LIN | Wed, Jan 20, 2016 | 96.57 | 98.81 | 96.00 | 97.82 | 5942 | NASDAQ | LIN | Tue, Jan 19, 2016 | 98.48 | 98.60 | 96.63 | 98.18 | 5941 | NASDAQ | LIN | Fri, Jan 15, 2016 | 99.41 | 99.79 | 96.51 | 97.39 | 5940 | NASDAQ | LIN | Thu, Jan 14, 2016 | 98.24 | 100.34 | 97.51 | 99.79 | 5939 | NASDAQ | LIN | Wed, Jan 13, 2016 | 100.59 | 102.32 | 97.55 | 98.01 | 5938 | NASDAQ | LIN | Tue, Jan 12, 2016 | 99.50 | 100.01 | 98.30 | 99.89 | 5937 | NASDAQ | LIN | Mon, Jan 11, 2016 | 98.37 | 99.09 | 97.63 | 98.44 | 5936 | NASDAQ | LIN | Fri, Jan 8, 2016 | 98.04 | 99.22 | 97.33 | 97.85 | 5935 | NASDAQ | LIN | Thu, Jan 7, 2016 | 98.84 | 100.07 | 97.60 | 97.79 | 5934 | NASDAQ | LIN | Wed, Jan 6, 2016 | 99.83 | 101.39 | 99.64 | 100.30 | 5933 | NASDAQ | LIN | Tue, Jan 5, 2016 | 102.51 | 102.53 | 99.96 | 101.32 | 5932 | NASDAQ | LIN | Mon, Jan 4, 2016 | 101.03 | 101.77 | 100.52 | 101.67 | 5931 | NASDAQ | LIN | Thu, Dec 31, 2015 | 102.80 | 103.71 | 102.28 | 102.40 | 5930 | NASDAQ | LIN | Wed, Dec 30, 2015 | 104.16 | 104.32 | 103.18 | 103.18 | 5929 | NASDAQ | LIN | Tue, Dec 29, 2015 | 104.67 | 104.84 | 104.03 | 104.40 | 5928 | NASDAQ | LIN | Mon, Dec 28, 2015 | 104.02 | 104.10 | 103.22 | 103.78 | 5927 | NASDAQ | LIN | Thu, Dec 24, 2015 | 104.38 | 104.85 | 104.14 | 104.51 | 5926 | NASDAQ | LIN | Wed, Dec 23, 2015 | 103.58 | 105.00 | 103.39 | 104.74 | 5925 | NASDAQ | LIN | Tue, Dec 22, 2015 | 102.55 | 103.54 | 102.02 | 102.81 | 5924 | NASDAQ | LIN | Mon, Dec 21, 2015 | 102.04 | 102.59 | 101.30 | 102.12 | 5923 | NASDAQ | LIN | Fri, Dec 18, 2015 | 102.33 | 102.67 | 101.47 | 101.52 | 5922 | NASDAQ | LIN | Thu, Dec 17, 2015 | 106.27 | 106.51 | 102.87 | 102.92 | 5921 | NASDAQ | LIN | Wed, Dec 16, 2015 | 106.62 | 107.08 | 104.56 | 105.99 | 5920 | NASDAQ | LIN | Tue, Dec 15, 2015 | 105.50 | 106.50 | 105.25 | 105.81 | 5919 | NASDAQ | LIN | Mon, Dec 14, 2015 | 105.16 | 105.55 | 104.03 | 104.72 | 5918 | NASDAQ | LIN | Fri, Dec 11, 2015 | 104.94 | 106.05 | 104.94 | 105.30 | 5917 | NASDAQ | LIN | Thu, Dec 10, 2015 | 106.46 | 107.56 | 106.28 | 106.68 | 5916 | NASDAQ | LIN | Wed, Dec 9, 2015 | 106.93 | 108.14 | 106.62 | 107.06 | 5915 | NASDAQ | LIN | Tue, Dec 8, 2015 | 108.19 | 109.16 | 106.59 | 106.72 | 5914 | NASDAQ | LIN | Mon, Dec 7, 2015 | 109.66 | 110.12 | 109.09 | 109.56 | 5913 | NASDAQ | LIN | Fri, Dec 4, 2015 | 109.57 | 110.36 | 109.01 | 110.28 | 5912 | NASDAQ | LIN | Thu, Dec 3, 2015 | 110.13 | 110.50 | 107.92 | 109.06 | 5911 | NASDAQ | LIN | Wed, Dec 2, 2015 | 111.55 | 112.12 | 110.22 | 110.36 | 5910 | NASDAQ | LIN | Tue, Dec 1, 2015 | 112.25 | 112.36 | 110.17 | 112.03 | 5909 | NASDAQ | LIN | Mon, Nov 30, 2015 | 113.66 | 114.18 | 112.57 | 112.80 | 5908 | NASDAQ | LIN | Fri, Nov 27, 2015 | 113.08 | 114.26 | 112.93 | 113.91 | 5907 | NASDAQ | LIN | Wed, Nov 25, 2015 | 113.72 | 114.10 | 113.07 | 113.21 | 5906 | NASDAQ | LIN | Tue, Nov 24, 2015 | 114.15 | 114.39 | 113.26 | 114.03 | 5905 | NASDAQ | LIN | Mon, Nov 23, 2015 | 114.99 | 115.50 | 114.41 | 114.58 | 5904 | NASDAQ | LIN | Fri, Nov 20, 2015 | 115.67 | 116.97 | 114.89 | 115.05 | 5903 | NASDAQ | LIN | Thu, Nov 19, 2015 | 115.45 | 116.10 | 114.88 | 115.56 | 5902 | NASDAQ | LIN | Wed, Nov 18, 2015 | 113.51 | 115.71 | 112.88 | 115.58 | 5901 | NASDAQ | LIN | Tue, Nov 17, 2015 | 116.02 | 118.58 | 112.32 | 113.41 | 5900 | NASDAQ | LIN | Mon, Nov 16, 2015 | 113.49 | 116.29 | 113.40 | 115.98 | 5899 | NASDAQ | LIN | Fri, Nov 13, 2015 | 110.16 | 116.07 | 109.95 | 113.51 | 5898 | NASDAQ | LIN | Thu, Nov 12, 2015 | 109.95 | 111.01 | 109.85 | 110.16 | 5897 | NASDAQ | LIN | Wed, Nov 11, 2015 | 111.78 | 111.99 | 110.29 | 111.04 | 5896 | NASDAQ | LIN | Tue, Nov 10, 2015 | 112.26 | 112.49 | 110.66 | 111.60 | 5895 | NASDAQ | LIN | Mon, Nov 9, 2015 | 113.24 | 113.55 | 111.71 | 112.50 | 5894 | NASDAQ | LIN | Fri, Nov 6, 2015 | 112.69 | 114.00 | 112.50 | 113.58 | 5893 | NASDAQ | LIN | Thu, Nov 5, 2015 | 112.70 | 113.84 | 112.41 | 113.38 | 5892 | NASDAQ | LIN | Wed, Nov 4, 2015 | 113.88 | 114.13 | 112.84 | 113.02 | 5891 | NASDAQ | LIN | Tue, Nov 3, 2015 | 112.09 | 113.94 | 111.80 | 113.56 | 5890 | NASDAQ | LIN | Mon, Nov 2, 2015 | 111.35 | 112.87 | 111.18 | 112.38 | 5889 | NASDAQ | LIN | Fri, Oct 30, 2015 | 113.66 | 114.49 | 111.07 | 111.09 | 5888 | NASDAQ | LIN | Thu, Oct 29, 2015 | 110.46 | 114.72 | 110.30 | 112.75 | 5887 | NASDAQ | LIN | Wed, Oct 28, 2015 | 109.39 | 110.71 | 108.66 | 109.91 | 5886 | NASDAQ | LIN | Tue, Oct 27, 2015 | 109.50 | 110.44 | 108.70 | 109.27 | 5885 | NASDAQ | LIN | Mon, Oct 26, 2015 | 111.53 | 111.95 | 109.93 | 110.14 | 5884 | NASDAQ | LIN | Fri, Oct 23, 2015 | 111.00 | 112.08 | 110.38 | 111.75 | 5883 | NASDAQ | LIN | Thu, Oct 22, 2015 | 108.82 | 110.59 | 108.31 | 110.26 | 5882 | NASDAQ | LIN | Wed, Oct 21, 2015 | 109.51 | 109.52 | 107.72 | 107.88 | 5881 | NASDAQ | LIN | Tue, Oct 20, 2015 | 109.15 | 109.93 | 108.47 | 109.36 | 5880 | NASDAQ | LIN | Mon, Oct 19, 2015 | 108.54 | 109.41 | 108.45 | 109.13 | 5879 | NASDAQ | LIN | Fri, Oct 16, 2015 | 110.23 | 110.24 | 108.73 | 109.43 | 5878 | NASDAQ | LIN | Thu, Oct 15, 2015 | 109.50 | 109.95 | 108.62 | 109.49 | 5877 | NASDAQ | LIN | Wed, Oct 14, 2015 | 108.31 | 109.30 | 107.94 | 108.97 | 5876 | NASDAQ | LIN | Tue, Oct 13, 2015 | 107.48 | 108.43 | 107.38 | 108.37 | 5875 | NASDAQ | LIN | Mon, Oct 12, 2015 | 108.60 | 109.10 | 108.04 | 108.53 | 5874 | NASDAQ | LIN | Fri, Oct 9, 2015 | 109.10 | 109.52 | 108.29 | 108.65 | 5873 | NASDAQ | LIN | Thu, Oct 8, 2015 | 107.30 | 108.72 | 106.97 | 108.59 | 5872 | NASDAQ | LIN | Wed, Oct 7, 2015 | 106.24 | 107.24 | 105.26 | 107.24 | 5871 | NASDAQ | LIN | Tue, Oct 6, 2015 | 105.89 | 106.61 | 105.47 | 105.97 | 5870 | NASDAQ | LIN | Mon, Oct 5, 2015 | 104.02 | 106.51 | 103.64 | 106.34 | 5869 | NASDAQ | LIN | Fri, Oct 2, 2015 | 100.39 | 103.15 | 99.59 | 103.15 | 5868 | NASDAQ | LIN | Thu, Oct 1, 2015 | 102.10 | 102.55 | 100.55 | 101.41 | 5867 | NASDAQ | LIN | Wed, Sep 30, 2015 | 101.29 | 102.11 | 101.03 | 101.86 | 5866 | NASDAQ | LIN | Tue, Sep 29, 2015 | 99.27 | 100.73 | 99.12 | 100.55 | 5865 | NASDAQ | LIN | Mon, Sep 28, 2015 | 99.99 | 100.82 | 99.08 | 99.17 | 5864 | NASDAQ | LIN | Fri, Sep 25, 2015 | 101.72 | 102.10 | 100.60 | 100.92 | 5863 | NASDAQ | LIN | Thu, Sep 24, 2015 | 100.00 | 101.43 | 98.55 | 101.00 | 5862 | NASDAQ | LIN | Wed, Sep 23, 2015 | 103.23 | 103.61 | 100.42 | 100.64 | 5861 | NASDAQ | LIN | Tue, Sep 22, 2015 | 103.93 | 104.44 | 102.73 | 103.43 | 5860 | NASDAQ | LIN | Mon, Sep 21, 2015 | 105.19 | 106.13 | 104.74 | 105.25 | 5859 | NASDAQ | LIN | Fri, Sep 18, 2015 | 105.36 | 106.16 | 104.54 | 105.13 | 5858 | NASDAQ | LIN | Thu, Sep 17, 2015 | 107.28 | 108.22 | 106.62 | 107.05 | 5857 | NASDAQ | LIN | Wed, Sep 16, 2015 | 105.14 | 107.50 | 105.14 | 107.45 | 5856 | NASDAQ | LIN | Tue, Sep 15, 2015 | 104.89 | 105.91 | 104.16 | 105.70 | 5855 | NASDAQ | LIN | Mon, Sep 14, 2015 | 104.84 | 105.00 | 103.93 | 104.41 | 5854 | NASDAQ | LIN | Fri, Sep 11, 2015 | 104.93 | 105.05 | 104.08 | 104.77 | 5853 | NASDAQ | LIN | Thu, Sep 10, 2015 | 103.78 | 105.80 | 103.42 | 105.19 | 5852 | NASDAQ | LIN | Wed, Sep 9, 2015 | 105.03 | 105.40 | 103.75 | 104.30 | 5851 | NASDAQ | LIN | Tue, Sep 8, 2015 | 103.21 | 104.27 | 102.04 | 104.27 | 5850 | NASDAQ | LIN | Fri, Sep 4, 2015 | 101.80 | 102.37 | 100.99 | 101.44 | 5849 | NASDAQ | LIN | Thu, Sep 3, 2015 | 103.02 | 104.47 | 102.34 | 103.01 | 5848 | NASDAQ | LIN | Wed, Sep 2, 2015 | 103.40 | 103.76 | 102.40 | 102.95 | 5847 | NASDAQ | LIN | Tue, Sep 1, 2015 | 103.52 | 104.25 | 101.98 | 102.38 | 5846 | NASDAQ | LIN | Mon, Aug 31, 2015 | 105.79 | 106.18 | 104.97 | 105.75 | 5845 | NASDAQ | LIN | Fri, Aug 28, 2015 | 105.05 | 106.77 | 105.05 | 106.19 | 5844 | NASDAQ | LIN | Thu, Aug 27, 2015 | 105.79 | 106.02 | 103.90 | 105.19 | 5843 | NASDAQ | LIN | Wed, Aug 26, 2015 | 105.04 | 105.13 | 102.87 | 104.05 | 5842 | NASDAQ | LIN | Tue, Aug 25, 2015 | 107.79 | 107.80 | 102.78 | 103.00 | 5841 | NASDAQ | LIN | Mon, Aug 24, 2015 | 103.57 | 108.19 | 101.01 | 105.36 | 5840 | NASDAQ | LIN | Fri, Aug 21, 2015 | 110.76 | 111.44 | 108.44 | 108.61 | 5839 | NASDAQ | LIN | Thu, Aug 20, 2015 | 111.91 | 112.93 | 111.64 | 111.65 | 5838 | NASDAQ | LIN | Wed, Aug 19, 2015 | 112.77 | 113.25 | 111.51 | 112.42 | 5837 | NASDAQ | LIN | Tue, Aug 18, 2015 | 113.67 | 114.03 | 113.21 | 113.51 | 5836 | NASDAQ | LIN | Mon, Aug 17, 2015 | 113.87 | 114.36 | 112.99 | 114.00 | 5835 | NASDAQ | LIN | Fri, Aug 14, 2015 | 113.69 | 114.14 | 113.45 | 113.99 | 5834 | NASDAQ | LIN | Thu, Aug 13, 2015 | 113.17 | 114.09 | 112.95 | 113.67 | 5833 | NASDAQ | LIN | Wed, Aug 12, 2015 | 113.41 | 114.05 | 112.56 | 113.45 | 5832 | NASDAQ | LIN | Tue, Aug 11, 2015 | 114.21 | 114.77 | 113.43 | 113.98 | 5831 | NASDAQ | LIN | Mon, Aug 10, 2015 | 114.00 | 115.56 | 113.75 | 115.47 | 5830 | NASDAQ | LIN | Fri, Aug 7, 2015 | 113.11 | 113.60 | 112.44 | 113.15 | 5829 | NASDAQ | LIN | Thu, Aug 6, 2015 | 113.43 | 114.10 | 112.94 | 113.34 | 5828 | NASDAQ | LIN | Wed, Aug 5, 2015 | 114.25 | 114.60 | 113.33 | 113.39 | 5827 | NASDAQ | LIN | Tue, Aug 4, 2015 | 113.98 | 114.83 | 113.18 | 113.39 | 5826 | NASDAQ | LIN | Mon, Aug 3, 2015 | 114.10 | 114.28 | 113.19 | 113.63 | 5825 | NASDAQ | LIN | Fri, Jul 31, 2015 | 114.44 | 114.79 | 113.62 | 114.14 | 5824 | NASDAQ | LIN | Thu, Jul 30, 2015 | 116.23 | 116.58 | 113.59 | 114.27 | 5823 | NASDAQ | LIN | Wed, Jul 29, 2015 | 113.01 | 116.37 | 111.89 | 115.93 | 5822 | NASDAQ | LIN | Tue, Jul 28, 2015 | 112.34 | 115.57 | 111.73 | 115.38 | 5821 | NASDAQ | LIN | Mon, Jul 27, 2015 | 112.33 | 112.96 | 111.54 | 111.82 | 5820 | NASDAQ | LIN | Fri, Jul 24, 2015 | 114.97 | 115.43 | 112.63 | 112.98 | 5819 | NASDAQ | LIN | Thu, Jul 23, 2015 | 115.14 | 115.47 | 114.43 | 115.20 | 5818 | NASDAQ | LIN | Wed, Jul 22, 2015 | 115.30 | 115.98 | 114.82 | 115.15 | 5817 | NASDAQ | LIN | Tue, Jul 21, 2015 | 116.94 | 117.26 | 114.96 | 115.40 | 5816 | NASDAQ | LIN | Mon, Jul 20, 2015 | 116.91 | 117.36 | 116.28 | 116.71 | 5815 | NASDAQ | LIN | Fri, Jul 17, 2015 | 117.80 | 118.22 | 116.52 | 117.01 | 5814 | NASDAQ | LIN | Thu, Jul 16, 2015 | 118.91 | 119.02 | 117.93 | 118.21 | 5813 | NASDAQ | LIN | Wed, Jul 15, 2015 | 119.15 | 119.54 | 118.40 | 118.69 | 5812 | NASDAQ | LIN | Tue, Jul 14, 2015 | 118.39 | 119.36 | 118.00 | 119.27 | 5811 | NASDAQ | LIN | Mon, Jul 13, 2015 | 118.31 | 118.61 | 117.82 | 118.47 | 5810 | NASDAQ | LIN | Fri, Jul 10, 2015 | 117.17 | 117.73 | 116.58 | 117.37 | 5809 | NASDAQ | LIN | Thu, Jul 9, 2015 | 117.42 | 117.66 | 116.00 | 116.00 | 5808 | NASDAQ | LIN | Wed, Jul 8, 2015 | 117.97 | 117.97 | 116.08 | 116.09 | 5807 | NASDAQ | LIN | Tue, Jul 7, 2015 | 117.51 | 118.67 | 116.74 | 118.50 | 5806 | NASDAQ | LIN | Mon, Jul 6, 2015 | 117.94 | 118.54 | 117.40 | 117.86 | 5805 | NASDAQ | LIN | Thu, Jul 2, 2015 | 119.73 | 119.94 | 118.28 | 118.90 | 5804 | NASDAQ | LIN | Wed, Jul 1, 2015 | 120.36 | 120.51 | 119.01 | 119.28 | 5803 | NASDAQ | LIN | Tue, Jun 30, 2015 | 120.22 | 120.35 | 118.98 | 119.55 | 5802 | NASDAQ | LIN | Mon, Jun 29, 2015 | 120.78 | 121.28 | 118.98 | 119.30 | 5801 | NASDAQ | LIN | Fri, Jun 26, 2015 | 121.87 | 122.59 | 121.32 | 121.58 | 5800 | NASDAQ | LIN | Thu, Jun 25, 2015 | 122.60 | 122.68 | 121.82 | 122.21 | 5799 | NASDAQ | LIN | Wed, Jun 24, 2015 | 123.19 | 123.19 | 121.78 | 122.49 | 5798 | NASDAQ | LIN | Tue, Jun 23, 2015 | 123.33 | 123.63 | 122.42 | 123.50 | 5797 | NASDAQ | LIN | Mon, Jun 22, 2015 | 123.50 | 123.65 | 123.00 | 123.35 | 5796 | NASDAQ | LIN | Fri, Jun 19, 2015 | 123.79 | 123.81 | 122.87 | 123.00 | 5795 | NASDAQ | LIN | Thu, Jun 18, 2015 | 123.02 | 124.17 | 122.56 | 123.79 | 5794 | NASDAQ | LIN | Wed, Jun 17, 2015 | 122.11 | 122.87 | 121.45 | 122.67 | 5793 | NASDAQ | LIN | Tue, Jun 16, 2015 | 121.08 | 121.82 | 121.05 | 121.74 | 5792 | NASDAQ | LIN | Mon, Jun 15, 2015 | 122.24 | 122.54 | 121.13 | 121.22 | 5791 | NASDAQ | LIN | Fri, Jun 12, 2015 | 123.17 | 123.31 | 122.70 | 123.18 | 5790 | NASDAQ | LIN | Thu, Jun 11, 2015 | 123.18 | 123.40 | 122.67 | 123.24 | 5789 | NASDAQ | LIN | Wed, Jun 10, 2015 | 122.65 | 123.06 | 122.03 | 123.01 | 5788 | NASDAQ | LIN | Tue, Jun 9, 2015 | 121.93 | 122.30 | 121.60 | 121.96 | 5787 | NASDAQ | LIN | Mon, Jun 8, 2015 | 121.38 | 121.98 | 121.10 | 121.79 | 5786 | NASDAQ | LIN | Fri, Jun 5, 2015 | 120.90 | 121.74 | 120.57 | 121.38 | 5785 | NASDAQ | LIN | Thu, Jun 4, 2015 | 120.90 | 122.14 | 120.90 | 121.38 | 5784 | NASDAQ | LIN | Wed, Jun 3, 2015 | 121.90 | 122.82 | 121.90 | 122.82 | 5783 | NASDAQ | LIN | Tue, Jun 2, 2015 | 122.38 | 122.68 | 121.70 | 122.54 | 5782 | NASDAQ | LIN | Mon, Jun 1, 2015 | 123.01 | 123.09 | 121.80 | 122.46 | 5781 | NASDAQ | LIN | Fri, May 29, 2015 | 122.56 | 123.33 | 122.24 | 122.86 | 5780 | NASDAQ | LIN | Thu, May 28, 2015 | 121.29 | 122.76 | 121.15 | 122.75 | 5779 | NASDAQ | LIN | Wed, May 27, 2015 | 121.23 | 121.64 | 120.67 | 121.53 | 5778 | NASDAQ | LIN | Tue, May 26, 2015 | 121.22 | 121.68 | 120.87 | 121.67 | 5777 | NASDAQ | LIN | Fri, May 22, 2015 | 121.70 | 122.30 | 121.16 | 122.01 | 5776 | NASDAQ | LIN | Thu, May 21, 2015 | 121.33 | 121.87 | 121.07 | 121.86 | 5775 | NASDAQ | LIN | Wed, May 20, 2015 | 121.78 | 122.35 | 121.00 | 121.48 | 5774 | NASDAQ | LIN | Tue, May 19, 2015 | 121.88 | 121.88 | 120.74 | 121.33 | 5773 | NASDAQ | LIN | Mon, May 18, 2015 | 122.02 | 122.23 | 121.14 | 121.85 | 5772 | NASDAQ | LIN | Fri, May 15, 2015 | 120.27 | 123.07 | 120.27 | 122.40 | 5771 | NASDAQ | LIN | Thu, May 14, 2015 | 118.76 | 120.70 | 118.32 | 120.61 | 5770 | NASDAQ | LIN | Wed, May 13, 2015 | 117.82 | 118.24 | 117.19 | 117.81 | 5769 | NASDAQ | LIN | Tue, May 12, 2015 | 118.84 | 118.84 | 117.46 | 117.84 | 5768 | NASDAQ | LIN | Mon, May 11, 2015 | 120.71 | 121.10 | 118.97 | 119.15 | 5767 | NASDAQ | LIN | Fri, May 8, 2015 | 122.07 | 122.24 | 120.91 | 121.02 | 5766 | NASDAQ | LIN | Thu, May 7, 2015 | 119.43 | 121.03 | 119.14 | 120.77 | 5765 | NASDAQ | LIN | Wed, May 6, 2015 | 121.76 | 121.96 | 119.44 | 119.85 | 5764 | NASDAQ | LIN | Tue, May 5, 2015 | 122.48 | 122.83 | 120.53 | 120.91 | 5763 | NASDAQ | LIN | Mon, May 4, 2015 | 123.01 | 123.35 | 122.04 | 122.27 | 5762 | NASDAQ | LIN | Fri, May 1, 2015 | 122.25 | 123.66 | 122.08 | 122.75 | 5761 | NASDAQ | LIN | Thu, Apr 30, 2015 | 124.18 | 124.30 | 121.24 | 121.93 | 5760 | NASDAQ | LIN | Wed, Apr 29, 2015 | 120.00 | 124.99 | 119.81 | 124.69 | 5759 | NASDAQ | LIN | Tue, Apr 28, 2015 | 123.16 | 123.94 | 122.25 | 122.79 | 5758 | NASDAQ | LIN | Mon, Apr 27, 2015 | 122.50 | 123.73 | 121.97 | 123.59 | 5757 | NASDAQ | LIN | Fri, Apr 24, 2015 | 121.98 | 122.50 | 121.45 | 122.46 | 5756 | NASDAQ | LIN | Thu, Apr 23, 2015 | 121.46 | 122.42 | 121.00 | 121.86 | 5755 | NASDAQ | LIN | Wed, Apr 22, 2015 | 121.31 | 121.59 | 120.31 | 121.26 | 5754 | NASDAQ | LIN | Tue, Apr 21, 2015 | 122.13 | 122.42 | 121.07 | 121.23 | 5753 | NASDAQ | LIN | Mon, Apr 20, 2015 | 121.52 | 122.19 | 120.92 | 122.00 | 5752 | NASDAQ | LIN | Fri, Apr 17, 2015 | 120.39 | 120.93 | 120.06 | 120.45 | 5751 | NASDAQ | LIN | Thu, Apr 16, 2015 | 121.47 | 121.88 | 120.66 | 121.24 | 5750 | NASDAQ | LIN | Wed, Apr 15, 2015 | 121.58 | 122.33 | 121.20 | 121.50 | 5749 | NASDAQ | LIN | Tue, Apr 14, 2015 | 121.30 | 121.69 | 120.43 | 121.00 | 5748 | NASDAQ | LIN | Mon, Apr 13, 2015 | 122.49 | 122.72 | 121.13 | 121.22 | 5747 | NASDAQ | LIN | Fri, Apr 10, 2015 | 123.00 | 123.00 | 121.49 | 122.36 | 5746 | NASDAQ | LIN | Thu, Apr 9, 2015 | 122.61 | 123.00 | 122.17 | 122.57 | 5745 | NASDAQ | LIN | Wed, Apr 8, 2015 | 122.74 | 123.22 | 122.02 | 122.36 | 5744 | NASDAQ | LIN | Tue, Apr 7, 2015 | 122.08 | 123.34 | 122.08 | 122.77 | 5743 | NASDAQ | LIN | Mon, Apr 6, 2015 | 122.31 | 122.99 | 121.74 | 122.26 | 5742 | NASDAQ | LIN | Thu, Apr 2, 2015 | 120.65 | 122.56 | 120.31 | 122.27 | 5741 | NASDAQ | LIN | Wed, Apr 1, 2015 | 120.58 | 121.17 | 119.75 | 121.01 | 5740 | NASDAQ | LIN | Tue, Mar 31, 2015 | 121.22 | 121.67 | 120.68 | 120.74 | 5739 | NASDAQ | LIN | Mon, Mar 30, 2015 | 121.03 | 121.95 | 120.65 | 121.52 | 5738 | NASDAQ | LIN | Fri, Mar 27, 2015 | 120.28 | 120.94 | 120.05 | 120.16 | 5737 | NASDAQ | LIN | Thu, Mar 26, 2015 | 120.19 | 120.88 | 120.06 | 120.51 | 5736 | NASDAQ | LIN | Wed, Mar 25, 2015 | 121.77 | 122.16 | 120.29 | 120.30 | 5735 | NASDAQ | LIN | Tue, Mar 24, 2015 | 121.66 | 122.85 | 121.54 | 121.55 | 5734 | NASDAQ | LIN | Mon, Mar 23, 2015 | 121.92 | 122.40 | 121.63 | 121.98 | 5733 | NASDAQ | LIN | Fri, Mar 20, 2015 | 120.83 | 123.18 | 119.69 | 121.92 | 5732 | NASDAQ | LIN | Thu, Mar 19, 2015 | 123.84 | 124.22 | 122.00 | 122.01 | 5731 | NASDAQ | LIN | Wed, Mar 18, 2015 | 122.15 | 125.50 | 121.38 | 124.81 | 5730 | NASDAQ | LIN | Tue, Mar 17, 2015 | 123.90 | 123.99 | 122.02 | 122.82 | 5729 | NASDAQ | LIN | Mon, Mar 16, 2015 | 125.54 | 125.55 | 123.26 | 124.24 | 5728 | NASDAQ | LIN | Fri, Mar 13, 2015 | 125.30 | 125.40 | 123.09 | 123.80 | 5727 | NASDAQ | LIN | Thu, Mar 12, 2015 | 124.65 | 125.73 | 124.43 | 125.63 | 5726 | NASDAQ | LIN | Wed, Mar 11, 2015 | 124.36 | 125.32 | 124.11 | 124.22 | 5725 | NASDAQ | LIN | Tue, Mar 10, 2015 | 125.20 | 125.59 | 124.02 | 124.36 | 5724 | NASDAQ | LIN | Mon, Mar 9, 2015 | 126.32 | 126.81 | 125.94 | 126.25 | 5723 | NASDAQ | LIN | Fri, Mar 6, 2015 | 126.47 | 127.05 | 126.16 | 126.29 | 5722 | NASDAQ | LIN | Thu, Mar 5, 2015 | 127.92 | 128.08 | 127.00 | 127.74 | 5721 | NASDAQ | LIN | Wed, Mar 4, 2015 | 128.19 | 128.42 | 126.57 | 127.72 | 5720 | NASDAQ | LIN | Tue, Mar 3, 2015 | 129.82 | 129.87 | 128.92 | 129.05 | 5719 | NASDAQ | LIN | Mon, Mar 2, 2015 | 127.94 | 130.38 | 127.61 | 130.28 | 5718 | NASDAQ | LIN | Fri, Feb 27, 2015 | 127.98 | 128.62 | 127.73 | 127.90 | 5717 | NASDAQ | LIN | Thu, Feb 26, 2015 | 128.31 | 128.94 | 127.66 | 127.90 | 5716 | NASDAQ | LIN | Wed, Feb 25, 2015 | 128.33 | 129.00 | 128.26 | 128.59 | 5715 | NASDAQ | LIN | Tue, Feb 24, 2015 | 128.58 | 128.87 | 127.98 | 128.38 | 5714 | NASDAQ | LIN | Mon, Feb 23, 2015 | 128.96 | 129.45 | 128.14 | 128.39 | 5713 | NASDAQ | LIN | Fri, Feb 20, 2015 | 128.85 | 129.50 | 127.43 | 129.31 | 5712 | NASDAQ | LIN | Thu, Feb 19, 2015 | 127.62 | 129.24 | 126.96 | 128.86 | 5711 | NASDAQ | LIN | Wed, Feb 18, 2015 | 127.44 | 127.77 | 126.51 | 127.63 | 5710 | NASDAQ | LIN | Tue, Feb 17, 2015 | 126.67 | 128.00 | 126.17 | 127.45 | 5709 | NASDAQ | LIN | Fri, Feb 13, 2015 | 125.50 | 126.98 | 125.34 | 126.89 | 5708 | NASDAQ | LIN | Thu, Feb 12, 2015 | 125.00 | 125.55 | 124.77 | 125.36 | 5707 | NASDAQ | LIN | Wed, Feb 11, 2015 | 124.91 | 125.06 | 123.90 | 124.35 | 5706 | NASDAQ | LIN | Tue, Feb 10, 2015 | 125.24 | 125.56 | 124.49 | 124.91 | 5705 | NASDAQ | LIN | Mon, Feb 9, 2015 | 125.00 | 125.69 | 124.60 | 125.04 | 5704 | NASDAQ | LIN | Fri, Feb 6, 2015 | 124.15 | 125.88 | 123.95 | 125.25 | 5703 | NASDAQ | LIN | Thu, Feb 5, 2015 | 123.64 | 124.66 | 122.65 | 124.61 | 5702 | NASDAQ | LIN | Wed, Feb 4, 2015 | 122.62 | 123.72 | 122.46 | 122.71 | 5701 | NASDAQ | LIN | Tue, Feb 3, 2015 | 123.55 | 123.78 | 122.32 | 123.48 | 5700 | NASDAQ | LIN | Mon, Feb 2, 2015 | 121.08 | 122.53 | 119.88 | 122.22 | 5699 | NASDAQ | LIN | Fri, Jan 30, 2015 | 119.92 | 122.02 | 119.92 | 120.59 | 5698 | NASDAQ | LIN | Thu, Jan 29, 2015 | 123.03 | 123.23 | 120.17 | 121.45 | 5697 | NASDAQ | LIN | Wed, Jan 28, 2015 | 124.19 | 127.33 | 122.60 | 122.63 | 5696 | NASDAQ | LIN | Tue, Jan 27, 2015 | 122.90 | 124.63 | 122.50 | 123.20 | 5695 | NASDAQ | LIN | Mon, Jan 26, 2015 | 123.55 | 125.57 | 123.55 | 124.52 | 5694 | NASDAQ | LIN | Fri, Jan 23, 2015 | 127.43 | 127.54 | 126.29 | 126.34 | 5693 | NASDAQ | LIN | Thu, Jan 22, 2015 | 126.65 | 127.69 | 125.67 | 127.46 | 5692 | NASDAQ | LIN | Wed, Jan 21, 2015 | 124.57 | 125.95 | 124.08 | 125.67 | 5691 | NASDAQ | LIN | Tue, Jan 20, 2015 | 123.87 | 125.34 | 123.66 | 124.91 | 5690 | NASDAQ | LIN | Fri, Jan 16, 2015 | 124.47 | 124.68 | 122.52 | 123.53 | 5689 | NASDAQ | LIN | Thu, Jan 15, 2015 | 125.00 | 126.22 | 124.40 | 124.47 | 5688 | NASDAQ | LIN | Wed, Jan 14, 2015 | 123.28 | 125.00 | 123.20 | 124.59 | 5687 | NASDAQ | LIN | Tue, Jan 13, 2015 | 126.90 | 127.49 | 124.60 | 125.50 | 5686 | NASDAQ | LIN | Mon, Jan 12, 2015 | 126.77 | 127.31 | 125.36 | 126.37 | 5685 | NASDAQ | LIN | Fri, Jan 9, 2015 | 128.85 | 128.85 | 126.50 | 126.65 | 5684 | NASDAQ | LIN | Thu, Jan 8, 2015 | 127.89 | 128.86 | 127.23 | 128.38 | 5683 | NASDAQ | LIN | Wed, Jan 7, 2015 | 125.87 | 126.65 | 125.25 | 126.30 | 5682 | NASDAQ | LIN | Tue, Jan 6, 2015 | 126.20 | 127.02 | 124.82 | 124.90 | 5681 | NASDAQ | LIN | Mon, Jan 5, 2015 | 128.82 | 129.06 | 126.11 | 126.52 | 5680 | NASDAQ | LIN | Fri, Jan 2, 2015 | 129.64 | 130.22 | 128.85 | 129.95 | 5679 | NASDAQ | LIN | Wed, Dec 31, 2014 | 131.53 | 131.70 | 129.56 | 129.56 | 5678 | NASDAQ | LIN | Tue, Dec 30, 2014 | 131.90 | 132.26 | 131.21 | 131.34 | 5677 | NASDAQ | LIN | Mon, Dec 29, 2014 | 131.87 | 132.65 | 131.70 | 132.32 | 5676 | NASDAQ | LIN | Fri, Dec 26, 2014 | 132.20 | 132.95 | 131.67 | 132.23 | 5675 | NASDAQ | LIN | Wed, Dec 24, 2014 | 132.25 | 132.35 | 131.67 | 131.74 | 5674 | NASDAQ | LIN | Tue, Dec 23, 2014 | 131.70 | 132.50 | 131.43 | 132.09 | 5673 | NASDAQ | LIN | Mon, Dec 22, 2014 | 129.91 | 131.35 | 129.60 | 131.34 | 5672 | NASDAQ | LIN | Fri, Dec 19, 2014 | 130.57 | 130.80 | 129.46 | 130.05 | 5671 | NASDAQ | LIN | Thu, Dec 18, 2014 | 127.25 | 130.47 | 127.05 | 130.45 | 5670 | NASDAQ | LIN | Wed, Dec 17, 2014 | 124.15 | 126.76 | 123.86 | 126.48 | 5669 | NASDAQ | LIN | Tue, Dec 16, 2014 | 122.40 | 126.20 | 121.96 | 123.27 | 5668 | NASDAQ | LIN | Mon, Dec 15, 2014 | 124.44 | 124.78 | 123.34 | 123.91 | 5667 | NASDAQ | LIN | Fri, Dec 12, 2014 | 124.97 | 125.57 | 123.72 | 123.72 | 5666 | NASDAQ | LIN | Thu, Dec 11, 2014 | 125.79 | 127.26 | 125.77 | 126.26 | 5665 | NASDAQ | LIN | Wed, Dec 10, 2014 | 127.69 | 127.71 | 125.32 | 125.60 | 5664 | NASDAQ | LIN | Tue, Dec 9, 2014 | 127.85 | 128.08 | 126.92 | 127.70 | 5663 | NASDAQ | LIN | Mon, Dec 8, 2014 | 129.29 | 129.32 | 127.86 | 128.07 | 5662 | NASDAQ | LIN | Fri, Dec 5, 2014 | 129.34 | 129.84 | 129.15 | 129.53 | 5661 | NASDAQ | LIN | Thu, Dec 4, 2014 | 129.65 | 129.86 | 128.80 | 129.51 | 5660 | NASDAQ | LIN | Wed, Dec 3, 2014 | 127.77 | 129.91 | 127.25 | 129.70 | 5659 | NASDAQ | LIN | Tue, Dec 2, 2014 | 127.82 | 128.49 | 127.49 | 128.45 | 5658 | NASDAQ | LIN | Mon, Dec 1, 2014 | 127.91 | 128.31 | 126.94 | 127.56 | 5657 | NASDAQ | LIN | Fri, Nov 28, 2014 | 130.45 | 130.74 | 128.14 | 128.38 | 5656 | NASDAQ | LIN | Wed, Nov 26, 2014 | 128.58 | 129.91 | 128.30 | 129.88 | 5655 | NASDAQ | LIN | Tue, Nov 25, 2014 | 129.49 | 129.93 | 128.57 | 128.65 | 5654 | NASDAQ | LIN | Mon, Nov 24, 2014 | 130.72 | 130.78 | 129.35 | 129.48 | 5653 | NASDAQ | LIN | Fri, Nov 21, 2014 | 129.85 | 131.18 | 129.84 | 130.55 | 5652 | NASDAQ | LIN | Thu, Nov 20, 2014 | 127.69 | 129.12 | 127.53 | 128.82 | 5651 | NASDAQ | LIN | Wed, Nov 19, 2014 | 127.97 | 128.47 | 127.50 | 128.26 | 5650 | NASDAQ | LIN | Tue, Nov 18, 2014 | 126.56 | 128.23 | 126.07 | 127.83 | 5649 | NASDAQ | LIN | Mon, Nov 17, 2014 | 126.02 | 126.77 | 125.78 | 126.26 | 5648 | NASDAQ | LIN | Fri, Nov 14, 2014 | 127.02 | 127.02 | 125.61 | 125.86 | 5647 | NASDAQ | LIN | Thu, Nov 13, 2014 | 126.64 | 126.82 | 126.35 | 126.50 | 5646 | NASDAQ | LIN | Wed, Nov 12, 2014 | 126.03 | 126.99 | 125.71 | 126.23 | 5645 | NASDAQ | LIN | Tue, Nov 11, 2014 | 126.44 | 127.00 | 126.25 | 126.70 | 5644 | NASDAQ | LIN | Mon, Nov 10, 2014 | 126.69 | 126.72 | 125.46 | 126.37 | 5643 | NASDAQ | LIN | Fri, Nov 7, 2014 | 126.91 | 126.97 | 125.96 | 126.67 | 5642 | NASDAQ | LIN | Thu, Nov 6, 2014 | 125.56 | 126.66 | 125.24 | 126.57 | 5641 | NASDAQ | LIN | Wed, Nov 5, 2014 | 124.98 | 125.87 | 124.41 | 125.77 | 5640 | NASDAQ | LIN | Tue, Nov 4, 2014 | 124.42 | 124.95 | 123.60 | 124.27 | 5639 | NASDAQ | LIN | Mon, Nov 3, 2014 | 126.20 | 126.30 | 123.80 | 124.42 | 5638 | NASDAQ | LIN | Fri, Oct 31, 2014 | 124.22 | 126.01 | 123.29 | 125.99 | 5637 | NASDAQ | LIN | Thu, Oct 30, 2014 | 122.35 | 123.67 | 121.65 | 122.67 | 5636 | NASDAQ | LIN | Wed, Oct 29, 2014 | 122.34 | 124.99 | 121.98 | 122.61 | 5635 | NASDAQ | LIN | Tue, Oct 28, 2014 | 126.34 | 126.98 | 125.24 | 125.70 | 5634 | NASDAQ | LIN | Mon, Oct 27, 2014 | 126.24 | 126.88 | 124.95 | 125.51 | 5633 | NASDAQ | LIN | Fri, Oct 24, 2014 | 126.51 | 128.00 | 126.42 | 127.72 | 5632 | NASDAQ | LIN | Thu, Oct 23, 2014 | 128.17 | 128.34 | 126.34 | 126.58 | 5631 | NASDAQ | LIN | Wed, Oct 22, 2014 | 128.33 | 128.67 | 126.98 | 127.01 | 5630 | NASDAQ | LIN | Tue, Oct 21, 2014 | 126.43 | 128.15 | 125.53 | 127.57 | 5629 | NASDAQ | LIN | Mon, Oct 20, 2014 | 123.36 | 125.63 | 123.32 | 125.51 | 5628 | NASDAQ | LIN | Fri, Oct 17, 2014 | 122.87 | 124.66 | 122.83 | 124.11 | 5627 | NASDAQ | LIN | Thu, Oct 16, 2014 | 120.14 | 123.16 | 120.10 | 122.36 | 5626 | NASDAQ | LIN | Wed, Oct 15, 2014 | 118.82 | 121.56 | 117.32 | 121.39 | 5625 | NASDAQ | LIN | Tue, Oct 14, 2014 | 119.30 | 121.28 | 118.96 | 120.19 | 5624 | NASDAQ | LIN | Mon, Oct 13, 2014 | 121.00 | 121.56 | 118.71 | 118.81 | 5623 | NASDAQ | LIN | Fri, Oct 10, 2014 | 121.75 | 122.26 | 120.40 | 120.77 | 5622 | NASDAQ | LIN | Thu, Oct 9, 2014 | 124.86 | 125.10 | 121.67 | 121.98 | 5621 | NASDAQ | LIN | Wed, Oct 8, 2014 | 123.85 | 125.07 | 122.20 | 124.94 | 5620 | NASDAQ | LIN | Tue, Oct 7, 2014 | 125.19 | 125.36 | 123.45 | 123.47 | 5619 | NASDAQ | LIN | Mon, Oct 6, 2014 | 126.00 | 126.54 | 125.22 | 125.62 | 5618 | NASDAQ | LIN | Fri, Oct 3, 2014 | 125.65 | 126.09 | 125.01 | 125.52 | 5617 | NASDAQ | LIN | Thu, Oct 2, 2014 | 125.45 | 125.76 | 124.41 | 125.30 | 5616 | NASDAQ | LIN | Wed, Oct 1, 2014 | 128.81 | 129.30 | 125.59 | 125.83 | 5615 | NASDAQ | LIN | Tue, Sep 30, 2014 | 130.48 | 131.09 | 128.99 | 129.00 | 5614 | NASDAQ | LIN | Mon, Sep 29, 2014 | 131.15 | 132.16 | 130.34 | 130.88 | 5613 | NASDAQ | LIN | Fri, Sep 26, 2014 | 131.74 | 132.62 | 131.71 | 132.56 | 5612 | NASDAQ | LIN | Thu, Sep 25, 2014 | 133.49 | 133.51 | 131.75 | 131.76 | 5611 | NASDAQ | LIN | Wed, Sep 24, 2014 | 132.40 | 133.77 | 132.02 | 133.75 | 5610 | NASDAQ | LIN | Tue, Sep 23, 2014 | 133.03 | 133.06 | 132.01 | 132.04 | 5609 | NASDAQ | LIN | Mon, Sep 22, 2014 | 133.48 | 133.86 | 132.95 | 133.17 | 5608 | NASDAQ | LIN | Fri, Sep 19, 2014 | 134.06 | 134.06 | 133.11 | 133.52 | 5607 | NASDAQ | LIN | Thu, Sep 18, 2014 | 132.83 | 134.00 | 132.57 | 133.46 | 5606 | NASDAQ | LIN | Wed, Sep 17, 2014 | 132.67 | 133.09 | 131.85 | 132.49 | 5605 | NASDAQ | LIN | Tue, Sep 16, 2014 | 131.61 | 132.69 | 130.91 | 132.19 | 5604 | NASDAQ | LIN | Mon, Sep 15, 2014 | 131.52 | 131.90 | 130.92 | 131.55 | 5603 | NASDAQ | LIN | Fri, Sep 12, 2014 | 131.29 | 132.21 | 131.09 | 131.63 | 5602 | NASDAQ | LIN | Thu, Sep 11, 2014 | 132.11 | 132.95 | 130.92 | 131.16 | 5601 | NASDAQ | LIN | Wed, Sep 10, 2014 | 131.88 | 132.82 | 131.50 | 132.80 | 5600 | NASDAQ | LIN | Tue, Sep 9, 2014 | 132.25 | 132.37 | 131.82 | 132.11 | 5599 | NASDAQ | LIN | Mon, Sep 8, 2014 | 132.24 | 133.12 | 132.01 | 132.53 | 5598 | NASDAQ | LIN | Fri, Sep 5, 2014 | 131.70 | 132.56 | 131.47 | 132.56 | 5597 | NASDAQ | LIN | Thu, Sep 4, 2014 | 130.90 | 131.95 | 130.90 | 131.88 | 5596 | NASDAQ | LIN | Wed, Sep 3, 2014 | 131.56 | 132.61 | 131.42 | 132.23 | 5595 | NASDAQ | LIN | Tue, Sep 2, 2014 | 131.82 | 131.98 | 131.14 | 131.66 | 5594 | NASDAQ | LIN | Fri, Aug 29, 2014 | 131.92 | 131.92 | 131.05 | 131.55 | 5593 | NASDAQ | LIN | Thu, Aug 28, 2014 | 130.54 | 131.72 | 130.11 | 131.44 | 5592 | NASDAQ | LIN | Wed, Aug 27, 2014 | 131.40 | 131.74 | 130.86 | 131.14 | 5591 | NASDAQ | LIN | Tue, Aug 26, 2014 | 131.91 | 131.98 | 131.30 | 131.36 | 5590 | NASDAQ | LIN | Mon, Aug 25, 2014 | 131.26 | 131.77 | 131.03 | 131.65 | 5589 | NASDAQ | LIN | Fri, Aug 22, 2014 | 131.00 | 131.35 | 130.51 | 130.76 | 5588 | NASDAQ | LIN | Thu, Aug 21, 2014 | 130.58 | 131.83 | 130.18 | 131.46 | 5587 | NASDAQ | LIN | Wed, Aug 20, 2014 | 130.56 | 130.56 | 129.43 | 130.43 | 5586 | NASDAQ | LIN | Tue, Aug 19, 2014 | 130.60 | 130.84 | 130.10 | 130.59 | 5585 | NASDAQ | LIN | Mon, Aug 18, 2014 | 130.21 | 130.74 | 130.02 | 130.70 | 5584 | NASDAQ | LIN | Fri, Aug 15, 2014 | 130.16 | 130.46 | 128.72 | 129.58 | 5583 | NASDAQ | LIN | Thu, Aug 14, 2014 | 129.50 | 130.01 | 129.26 | 129.69 | 5582 | NASDAQ | LIN | Wed, Aug 13, 2014 | 129.43 | 130.07 | 129.14 | 129.42 | 5581 | NASDAQ | LIN | Tue, Aug 12, 2014 | 128.56 | 129.22 | 128.09 | 128.87 | 5580 | NASDAQ | LIN | Mon, Aug 11, 2014 | 128.97 | 129.79 | 128.39 | 128.56 | 5579 | NASDAQ | LIN | Fri, Aug 8, 2014 | 127.10 | 128.99 | 126.62 | 128.90 | 5578 | NASDAQ | LIN | Thu, Aug 7, 2014 | 128.05 | 128.45 | 126.97 | 127.04 | 5577 | NASDAQ | LIN | Wed, Aug 6, 2014 | 127.05 | 128.26 | 126.98 | 127.88 | 5576 | NASDAQ | LIN | Tue, Aug 5, 2014 | 128.74 | 128.90 | 126.58 | 127.05 | 5575 | NASDAQ | LIN | Mon, Aug 4, 2014 | 128.99 | 129.18 | 127.62 | 128.91 | 5574 | NASDAQ | LIN | Fri, Aug 1, 2014 | 127.70 | 128.82 | 127.39 | 128.23 | 5573 | NASDAQ | LIN | Thu, Jul 31, 2014 | 129.13 | 129.57 | 128.03 | 128.14 | 5572 | NASDAQ | LIN | Wed, Jul 30, 2014 | 129.35 | 129.76 | 128.50 | 129.22 | 5571 | NASDAQ | LIN | Tue, Jul 29, 2014 | 130.18 | 130.43 | 128.65 | 128.68 | 5570 | NASDAQ | LIN | Mon, Jul 28, 2014 | 130.63 | 131.26 | 130.17 | 130.30 | 5569 | NASDAQ | LIN | Fri, Jul 25, 2014 | 129.10 | 130.64 | 128.83 | 130.54 | 5568 | NASDAQ | LIN | Thu, Jul 24, 2014 | 130.45 | 130.95 | 129.10 | 129.23 | 5567 | NASDAQ | LIN | Wed, Jul 23, 2014 | 130.46 | 131.63 | 128.67 | 131.15 | 5566 | NASDAQ | LIN | Tue, Jul 22, 2014 | 131.78 | 132.41 | 131.51 | 131.69 | 5565 | NASDAQ | LIN | Mon, Jul 21, 2014 | 132.33 | 132.43 | 131.42 | 131.48 | 5564 | NASDAQ | LIN | Fri, Jul 18, 2014 | 132.20 | 133.15 | 131.41 | 132.77 | 5563 | NASDAQ | LIN | Thu, Jul 17, 2014 | 132.70 | 133.21 | 131.54 | 131.67 | 5562 | NASDAQ | LIN | Wed, Jul 16, 2014 | 133.10 | 133.65 | 132.71 | 133.55 | 5561 | NASDAQ | LIN | Tue, Jul 15, 2014 | 133.09 | 133.58 | 132.48 | 132.66 | 5560 | NASDAQ | LIN | Mon, Jul 14, 2014 | 132.33 | 132.58 | 131.60 | 132.41 | 5559 | NASDAQ | LIN | Fri, Jul 11, 2014 | 131.70 | 131.80 | 131.37 | 131.59 | 5558 | NASDAQ | LIN | Thu, Jul 10, 2014 | 131.51 | 132.35 | 131.49 | 131.87 | 5557 | NASDAQ | LIN | Wed, Jul 9, 2014 | 133.12 | 133.12 | 131.80 | 132.41 | 5556 | NASDAQ | LIN | Tue, Jul 8, 2014 | 132.77 | 133.07 | 132.26 | 132.78 | 5555 | NASDAQ | LIN | Mon, Jul 7, 2014 | 133.03 | 133.21 | 132.34 | 133.00 | 5554 | NASDAQ | LIN | Thu, Jul 3, 2014 | 132.75 | 133.33 | 132.16 | 133.30 | 5553 | NASDAQ | LIN | Wed, Jul 2, 2014 | 132.52 | 133.23 | 132.10 | 132.73 | 5552 | NASDAQ | LIN | Tue, Jul 1, 2014 | 133.28 | 133.41 | 132.27 | 132.84 | 5551 | NASDAQ | LIN | Mon, Jun 30, 2014 | 132.43 | 133.74 | 131.75 | 132.84 | 5550 | NASDAQ | LIN | Fri, Jun 27, 2014 | 130.90 | 131.94 | 130.45 | 131.90 | 5549 | NASDAQ | LIN | Thu, Jun 26, 2014 | 131.43 | 131.53 | 130.28 | 131.03 | 5548 | NASDAQ | LIN | Wed, Jun 25, 2014 | 131.41 | 132.18 | 131.15 | 131.39 | 5547 | NASDAQ | LIN | Tue, Jun 24, 2014 | 131.90 | 132.27 | 131.16 | 131.21 | 5546 | NASDAQ | LIN | Mon, Jun 23, 2014 | 131.90 | 132.50 | 131.73 | 131.86 | 5545 | NASDAQ | LIN | Fri, Jun 20, 2014 | 131.97 | 132.24 | 131.45 | 132.11 | 5544 | NASDAQ | LIN | Thu, Jun 19, 2014 | 132.20 | 132.63 | 131.17 | 131.50 | 5543 | NASDAQ | LIN | Wed, Jun 18, 2014 | 130.45 | 132.85 | 130.45 | 132.35 | 5542 | NASDAQ | LIN | Tue, Jun 17, 2014 | 130.39 | 130.99 | 130.20 | 130.84 | 5541 | NASDAQ | LIN | Mon, Jun 16, 2014 | 131.44 | 131.56 | 130.35 | 130.61 | 5540 | NASDAQ | LIN | Fri, Jun 13, 2014 | 131.12 | 131.94 | 130.65 | 131.53 | 5539 | NASDAQ | LIN | Thu, Jun 12, 2014 | 132.23 | 132.63 | 130.72 | 130.99 | 5538 | NASDAQ | LIN | Wed, Jun 11, 2014 | 133.35 | 133.57 | 132.35 | 132.48 | 5537 | NASDAQ | LIN | Tue, Jun 10, 2014 | 133.77 | 134.24 | 133.04 | 133.59 | 5536 | NASDAQ | LIN | Mon, Jun 9, 2014 | 134.67 | 134.84 | 133.48 | 133.78 | 5535 | NASDAQ | LIN | Fri, Jun 6, 2014 | 134.00 | 134.76 | 133.63 | 134.67 | 5534 | NASDAQ | LIN | Thu, Jun 5, 2014 | 132.67 | 133.75 | 131.92 | 133.69 | 5533 | NASDAQ | LIN | Wed, Jun 4, 2014 | 133.14 | 133.58 | 132.58 | 132.73 | 5532 | NASDAQ | LIN | Tue, Jun 3, 2014 | 133.80 | 134.11 | 133.25 | 133.68 | 5531 | NASDAQ | LIN | Mon, Jun 2, 2014 | 132.00 | 134.19 | 131.78 | 134.03 | 5530 | NASDAQ | LIN | Fri, May 30, 2014 | 132.06 | 132.43 | 131.73 | 132.24 | 5529 | NASDAQ | LIN | Thu, May 29, 2014 | 130.60 | 132.62 | 130.10 | 132.50 | 5528 | NASDAQ | LIN | Wed, May 28, 2014 | 130.95 | 131.20 | 130.15 | 130.17 | 5527 | NASDAQ | LIN | Tue, May 27, 2014 | 131.27 | 131.66 | 130.74 | 130.83 | 5526 | NASDAQ | LIN | Fri, May 23, 2014 | 130.04 | 131.04 | 130.04 | 130.93 | 5525 | NASDAQ | LIN | Thu, May 22, 2014 | 130.40 | 131.06 | 129.96 | 130.29 | 5524 | NASDAQ | LIN | Wed, May 21, 2014 | 130.24 | 130.79 | 130.03 | 130.51 | 5523 | NASDAQ | LIN | Tue, May 20, 2014 | 131.48 | 131.69 | 130.04 | 130.19 | 5522 | NASDAQ | LIN | Mon, May 19, 2014 | 130.66 | 131.60 | 130.57 | 131.54 | 5521 | NASDAQ | LIN | Fri, May 16, 2014 | 130.29 | 131.16 | 129.97 | 131.00 | 5520 | NASDAQ | LIN | Thu, May 15, 2014 | 131.02 | 131.29 | 129.65 | 130.36 | 5519 | NASDAQ | LIN | Wed, May 14, 2014 | 131.01 | 131.73 | 130.34 | 131.43 | 5518 | NASDAQ | LIN | Tue, May 13, 2014 | 131.05 | 131.42 | 130.54 | 131.00 | 5517 | NASDAQ | LIN | Mon, May 12, 2014 | 130.69 | 131.29 | 130.10 | 131.07 | 5516 | NASDAQ | LIN | Fri, May 9, 2014 | 130.18 | 130.49 | 129.38 | 130.10 | 5515 | NASDAQ | LIN | Thu, May 8, 2014 | 130.59 | 130.97 | 129.55 | 130.17 | 5514 | NASDAQ | LIN | Wed, May 7, 2014 | 130.79 | 131.08 | 129.93 | 130.00 | 5513 | NASDAQ | LIN | Tue, May 6, 2014 | 130.25 | 131.31 | 130.10 | 130.43 | 5512 | NASDAQ | LIN | Mon, May 5, 2014 | 130.53 | 130.87 | 129.96 | 130.65 | 5511 | NASDAQ | LIN | Fri, May 2, 2014 | 130.07 | 131.12 | 130.02 | 131.00 | 5510 | NASDAQ | LIN | Thu, May 1, 2014 | 130.83 | 130.92 | 129.56 | 130.29 | 5509 | NASDAQ | LIN | Wed, Apr 30, 2014 | 128.99 | 130.71 | 128.39 | 130.55 | 5508 | NASDAQ | LIN | Tue, Apr 29, 2014 | 129.41 | 130.11 | 128.43 | 128.46 | 5507 | NASDAQ | LIN | Mon, Apr 28, 2014 | 129.76 | 130.34 | 128.77 | 129.40 | 5506 | NASDAQ | LIN | Fri, Apr 25, 2014 | 130.29 | 130.63 | 129.05 | 129.36 | 5505 | NASDAQ | LIN | Thu, Apr 24, 2014 | 132.10 | 132.11 | 130.49 | 130.65 | 5504 | NASDAQ | LIN | Wed, Apr 23, 2014 | 127.59 | 131.97 | 127.59 | 131.70 | 5503 | NASDAQ | LIN | Tue, Apr 22, 2014 | 133.10 | 133.24 | 131.80 | 131.97 | 5502 | NASDAQ | LIN | Mon, Apr 21, 2014 | 132.16 | 133.07 | 131.69 | 132.89 | 5501 | NASDAQ | LIN | Thu, Apr 17, 2014 | 131.56 | 132.30 | 131.09 | 131.86 | 5500 | NASDAQ | LIN | Wed, Apr 16, 2014 | 130.16 | 131.68 | 129.77 | 131.55 | 5499 | NASDAQ | LIN | Tue, Apr 15, 2014 | 127.51 | 129.28 | 127.29 | 129.19 | 5498 | NASDAQ | LIN | Mon, Apr 14, 2014 | 128.19 | 128.23 | 126.47 | 127.26 | 5497 | NASDAQ | LIN | Fri, Apr 11, 2014 | 127.69 | 128.94 | 126.95 | 127.00 | 5496 | NASDAQ | LIN | Thu, Apr 10, 2014 | 130.37 | 131.02 | 128.10 | 128.14 | 5495 | NASDAQ | LIN | Wed, Apr 9, 2014 | 127.76 | 130.50 | 127.76 | 130.31 | 5494 | NASDAQ | LIN | Tue, Apr 8, 2014 | 127.50 | 128.98 | 127.27 | 128.21 | 5493 | NASDAQ | LIN | Mon, Apr 7, 2014 | 129.48 | 129.82 | 127.51 | 127.57 | 5492 | NASDAQ | LIN | Fri, Apr 4, 2014 | 132.05 | 132.25 | 129.39 | 129.46 | 5491 | NASDAQ | LIN | Thu, Apr 3, 2014 | 132.07 | 132.69 | 131.23 | 131.23 | 5490 | NASDAQ | LIN | Wed, Apr 2, 2014 | 130.98 | 132.05 | 130.67 | 131.61 | 5489 | NASDAQ | LIN | Tue, Apr 1, 2014 | 132.56 | 132.70 | 130.40 | 131.06 | 5488 | NASDAQ | LIN | Mon, Mar 31, 2014 | 130.17 | 131.13 | 129.82 | 130.97 | 5487 | NASDAQ | LIN | Fri, Mar 28, 2014 | 129.32 | 129.75 | 128.55 | 129.34 | 5486 | NASDAQ | LIN | Thu, Mar 27, 2014 | 129.68 | 129.89 | 128.65 | 128.80 | 5485 | NASDAQ | LIN | Wed, Mar 26, 2014 | 131.54 | 131.78 | 129.63 | 129.66 | 5484 | NASDAQ | LIN | Tue, Mar 25, 2014 | 132.38 | 132.56 | 130.64 | 131.35 | 5483 | NASDAQ | LIN | Mon, Mar 24, 2014 | 133.45 | 133.78 | 131.49 | 131.75 | 5482 | NASDAQ | LIN | Fri, Mar 21, 2014 | 133.56 | 134.01 | 132.23 | 132.92 | 5481 | NASDAQ | LIN | Thu, Mar 20, 2014 | 132.19 | 132.70 | 132.02 | 132.51 | 5480 | NASDAQ | LIN | Wed, Mar 19, 2014 | 133.20 | 134.81 | 132.04 | 132.66 | 5479 | NASDAQ | LIN | Tue, Mar 18, 2014 | 132.67 | 132.96 | 131.81 | 132.84 | 5478 | NASDAQ | LIN | Mon, Mar 17, 2014 | 132.14 | 133.60 | 131.83 | 132.42 | 5477 | NASDAQ | LIN | Fri, Mar 14, 2014 | 131.48 | 132.75 | 131.43 | 131.75 | 5476 | NASDAQ | LIN | Thu, Mar 13, 2014 | 132.28 | 132.68 | 131.70 | 132.05 | 5475 | NASDAQ | LIN | Wed, Mar 12, 2014 | 131.29 | 135.24 | 130.66 | 132.08 | 5474 | NASDAQ | LIN | Tue, Mar 11, 2014 | 131.53 | 132.16 | 131.28 | 131.59 | 5473 | NASDAQ | LIN | Mon, Mar 10, 2014 | 130.89 | 131.65 | 130.59 | 131.58 | 5472 | NASDAQ | LIN | Fri, Mar 7, 2014 | 131.08 | 131.28 | 130.62 | 131.07 | 5471 | NASDAQ | LIN | Thu, Mar 6, 2014 | 130.00 | 130.98 | 129.46 | 130.83 | 5470 | NASDAQ | LIN | Wed, Mar 5, 2014 | 130.85 | 130.87 | 129.54 | 129.55 | 5469 | NASDAQ | LIN | Tue, Mar 4, 2014 | 132.05 | 132.05 | 130.61 | 131.00 | 5468 | NASDAQ | LIN | Mon, Mar 3, 2014 | 129.71 | 130.71 | 129.11 | 130.29 | 5467 | NASDAQ | LIN | Fri, Feb 28, 2014 | 129.96 | 131.15 | 129.80 | 130.37 | 5466 | NASDAQ | LIN | Thu, Feb 27, 2014 | 128.34 | 130.00 | 128.22 | 129.85 | 5465 | NASDAQ | LIN | Wed, Feb 26, 2014 | 128.80 | 130.00 | 128.59 | 128.83 | 5464 | NASDAQ | LIN | Tue, Feb 25, 2014 | 127.65 | 129.26 | 127.20 | 128.80 | 5463 | NASDAQ | LIN | Mon, Feb 24, 2014 | 127.81 | 128.32 | 127.13 | 127.15 | 5462 | NASDAQ | LIN | Fri, Feb 21, 2014 | 128.26 | 128.87 | 127.76 | 128.07 | 5461 | NASDAQ | LIN | Thu, Feb 20, 2014 | 128.30 | 128.57 | 127.27 | 128.07 | 5460 | NASDAQ | LIN | Wed, Feb 19, 2014 | 129.73 | 130.07 | 127.98 | 128.15 | 5459 | NASDAQ | LIN | Tue, Feb 18, 2014 | 130.20 | 130.36 | 129.45 | 129.72 | 5458 | NASDAQ | LIN | Fri, Feb 14, 2014 | 129.35 | 130.50 | 129.05 | 129.81 | 5457 | NASDAQ | LIN | Thu, Feb 13, 2014 | 127.50 | 129.79 | 127.33 | 129.41 | 5456 | NASDAQ | LIN | Wed, Feb 12, 2014 | 128.66 | 129.20 | 127.89 | 128.08 | 5455 | NASDAQ | LIN | Tue, Feb 11, 2014 | 127.69 | 128.69 | 127.20 | 128.43 | 5454 | NASDAQ | LIN | Mon, Feb 10, 2014 | 127.05 | 128.08 | 126.32 | 127.68 | 5453 | NASDAQ | LIN | Fri, Feb 7, 2014 | 125.09 | 127.17 | 124.51 | 127.06 | 5452 | NASDAQ | LIN | Thu, Feb 6, 2014 | 122.71 | 124.32 | 122.28 | 124.28 | 5451 | NASDAQ | LIN | Wed, Feb 5, 2014 | 121.43 | 122.97 | 121.22 | 122.71 | 5450 | NASDAQ | LIN | Tue, Feb 4, 2014 | 122.82 | 123.36 | 121.96 | 122.38 | 5449 | NASDAQ | LIN | Mon, Feb 3, 2014 | 124.87 | 125.78 | 121.27 | 121.51 | 5448 | NASDAQ | LIN | Fri, Jan 31, 2014 | 123.93 | 125.66 | 123.61 | 124.72 | 5447 | NASDAQ | LIN | Thu, Jan 30, 2014 | 126.89 | 127.26 | 125.25 | 125.49 | 5446 | NASDAQ | LIN | Wed, Jan 29, 2014 | 126.50 | 129.48 | 125.00 | 127.33 | 5445 | NASDAQ | LIN | Tue, Jan 28, 2014 | 125.95 | 126.59 | 125.45 | 125.70 | 5444 | NASDAQ | LIN | Mon, Jan 27, 2014 | 127.18 | 127.51 | 125.64 | 125.74 | 5443 | NASDAQ | LIN | Fri, Jan 24, 2014 | 130.48 | 130.48 | 126.95 | 126.97 | 5442 | NASDAQ | LIN | Thu, Jan 23, 2014 | 131.89 | 133.19 | 131.04 | 131.28 | 5441 | NASDAQ | LIN | Wed, Jan 22, 2014 | 133.51 | 133.59 | 132.72 | 133.21 | 5440 | NASDAQ | LIN | Tue, Jan 21, 2014 | 133.41 | 134.23 | 132.22 | 133.21 | 5439 | NASDAQ | LIN | Fri, Jan 17, 2014 | 132.25 | 133.36 | 132.25 | 132.44 | 5438 | NASDAQ | LIN | Thu, Jan 16, 2014 | 132.32 | 132.91 | 132.13 | 132.57 | 5437 | NASDAQ | LIN | Wed, Jan 15, 2014 | 131.97 | 133.32 | 131.62 | 132.92 | 5436 | NASDAQ | LIN | Tue, Jan 14, 2014 | 131.01 | 132.10 | 130.45 | 131.86 | 5435 | NASDAQ | LIN | Mon, Jan 13, 2014 | 131.62 | 132.85 | 130.66 | 130.80 | 5434 | NASDAQ | LIN | Fri, Jan 10, 2014 | 131.00 | 132.55 | 130.97 | 132.49 | 5433 | NASDAQ | LIN | Thu, Jan 9, 2014 | 131.00 | 131.22 | 130.53 | 131.00 | 5432 | NASDAQ | LIN | Wed, Jan 8, 2014 | 130.04 | 131.00 | 129.38 | 130.93 | 5431 | NASDAQ | LIN | Tue, Jan 7, 2014 | 129.57 | 130.57 | 129.22 | 130.24 | 5430 | NASDAQ | LIN | Mon, Jan 6, 2014 | 130.00 | 130.15 | 129.22 | 129.49 | 5429 | NASDAQ | LIN | Fri, Jan 3, 2014 | 129.50 | 130.00 | 129.36 | 129.68 | 5428 | NASDAQ | LIN | Thu, Jan 2, 2014 | 129.14 | 129.92 | 128.74 | 129.50 | 5427 | NASDAQ | LIN | Tue, Dec 31, 2013 | 130.44 | 130.58 | 129.47 | 130.03 | 5426 | NASDAQ | LIN | Mon, Dec 30, 2013 | 129.68 | 130.39 | 129.52 | 130.01 | 5425 | NASDAQ | LIN | Fri, Dec 27, 2013 | 130.00 | 130.40 | 129.67 | 130.01 | 5424 | NASDAQ | LIN | Thu, Dec 26, 2013 | 128.92 | 129.62 | 128.26 | 129.57 | 5423 | NASDAQ | LIN | Tue, Dec 24, 2013 | 127.91 | 129.12 | 127.72 | 128.97 | 5422 | NASDAQ | LIN | Mon, Dec 23, 2013 | 128.14 | 128.14 | 127.38 | 127.96 | 5421 | NASDAQ | LIN | Fri, Dec 20, 2013 | 126.96 | 127.88 | 126.82 | 127.54 | 5420 | NASDAQ | LIN | Thu, Dec 19, 2013 | 126.23 | 127.17 | 125.69 | 127.15 | 5419 | NASDAQ | LIN | Wed, Dec 18, 2013 | 125.37 | 126.73 | 123.76 | 126.66 | 5418 | NASDAQ | LIN | Tue, Dec 17, 2013 | 125.00 | 125.75 | 124.80 | 125.24 | 5417 | NASDAQ | LIN | Mon, Dec 16, 2013 | 124.60 | 125.73 | 124.50 | 125.02 | 5416 | NASDAQ | LIN | Fri, Dec 13, 2013 | 124.81 | 125.10 | 124.06 | 124.25 | 5415 | NASDAQ | LIN | Thu, Dec 12, 2013 | 123.65 | 125.06 | 122.86 | 124.68 | 5414 | NASDAQ | LIN | Wed, Dec 11, 2013 | 125.68 | 126.11 | 123.95 | 124.12 | 5413 | NASDAQ | LIN | Tue, Dec 10, 2013 | 128.20 | 128.62 | 125.64 | 125.94 | 5412 | NASDAQ | LIN | Mon, Dec 9, 2013 | 125.93 | 125.98 | 124.69 | 125.41 | 5411 | NASDAQ | LIN | Fri, Dec 6, 2013 | 123.89 | 125.56 | 123.44 | 125.46 | 5410 | NASDAQ | LIN | Thu, Dec 5, 2013 | 122.99 | 123.54 | 122.34 | 122.49 | 5409 | NASDAQ | LIN | Wed, Dec 4, 2013 | 122.79 | 123.98 | 122.39 | 123.62 | 5408 | NASDAQ | LIN | Tue, Dec 3, 2013 | 124.13 | 125.05 | 123.58 | 124.24 | 5407 | NASDAQ | LIN | Mon, Dec 2, 2013 | 126.11 | 127.38 | 124.65 | 124.78 | 5406 | NASDAQ | LIN | Fri, Nov 29, 2013 | 126.50 | 127.09 | 125.96 | 126.26 | 5405 | NASDAQ | LIN | Wed, Nov 27, 2013 | 125.82 | 126.86 | 125.70 | 126.58 | 5404 | NASDAQ | LIN | Tue, Nov 26, 2013 | 126.01 | 126.25 | 125.60 | 126.07 | 5403 | NASDAQ | LIN | Mon, Nov 25, 2013 | 126.51 | 127.07 | 125.95 | 126.07 | 5402 | NASDAQ | LIN | Fri, Nov 22, 2013 | 125.43 | 126.71 | 124.92 | 126.57 | 5401 | NASDAQ | LIN | Thu, Nov 21, 2013 | 124.86 | 125.59 | 124.19 | 125.42 | 5400 | NASDAQ | LIN | Wed, Nov 20, 2013 | 125.92 | 126.37 | 124.35 | 124.50 | 5399 | NASDAQ | LIN | Tue, Nov 19, 2013 | 125.98 | 127.00 | 125.70 | 126.24 | 5398 | NASDAQ | LIN | Mon, Nov 18, 2013 | 127.30 | 127.34 | 125.88 | 126.29 | 5397 | NASDAQ | LIN | Fri, Nov 15, 2013 | 125.88 | 126.83 | 125.14 | 126.80 | 5396 | NASDAQ | LIN | Thu, Nov 14, 2013 | 124.99 | 126.01 | 124.69 | 125.62 | 5395 | NASDAQ | LIN | Wed, Nov 13, 2013 | 123.84 | 124.55 | 123.49 | 124.54 | 5394 | NASDAQ | LIN | Tue, Nov 12, 2013 | 124.35 | 124.55 | 123.52 | 124.05 | 5393 | NASDAQ | LIN | Mon, Nov 11, 2013 | 124.70 | 124.92 | 124.04 | 124.68 | 5392 | NASDAQ | LIN | Fri, Nov 8, 2013 | 124.18 | 124.50 | 123.40 | 124.49 | 5391 | NASDAQ | LIN | Thu, Nov 7, 2013 | 125.94 | 126.23 | 123.98 | 124.18 | 5390 | NASDAQ | LIN | Wed, Nov 6, 2013 | 125.17 | 126.19 | 125.02 | 125.89 | 5389 | NASDAQ | LIN | Tue, Nov 5, 2013 | 124.00 | 125.04 | 123.27 | 125.01 | 5388 | NASDAQ | LIN | Mon, Nov 4, 2013 | 124.45 | 124.46 | 123.34 | 123.73 | 5387 | NASDAQ | LIN | Fri, Nov 1, 2013 | 125.17 | 125.39 | 123.81 | 124.09 | 5386 | NASDAQ | LIN | Thu, Oct 31, 2013 | 124.72 | 125.41 | 124.20 | 124.71 | 5385 | NASDAQ | LIN | Wed, Oct 30, 2013 | 124.71 | 128.12 | 124.30 | 124.50 | 5384 | NASDAQ | LIN | Tue, Oct 29, 2013 | 124.02 | 124.67 | 123.26 | 124.66 | 5383 | NASDAQ | LIN | Mon, Oct 28, 2013 | 124.94 | 125.23 | 123.54 | 124.04 | 5382 | NASDAQ | LIN | Fri, Oct 25, 2013 | 124.28 | 125.26 | 123.72 | 125.24 | 5381 | NASDAQ | LIN | Thu, Oct 24, 2013 | 123.79 | 124.35 | 123.45 | 124.02 | 5380 | NASDAQ | LIN | Wed, Oct 23, 2013 | 125.66 | 125.66 | 123.65 | 123.83 | 5379 | NASDAQ | LIN | Tue, Oct 22, 2013 | 125.00 | 125.94 | 124.72 | 125.81 | 5378 | NASDAQ | LIN | Mon, Oct 21, 2013 | 125.00 | 125.00 | 124.02 | 124.79 | 5377 | NASDAQ | LIN | Fri, Oct 18, 2013 | 124.63 | 125.00 | 124.01 | 124.94 | 5376 | NASDAQ | LIN | Thu, Oct 17, 2013 | 122.52 | 124.47 | 122.51 | 124.40 | 5375 | NASDAQ | LIN | Wed, Oct 16, 2013 | 121.66 | 123.20 | 121.66 | 123.17 | 5374 | NASDAQ | LIN | Tue, Oct 15, 2013 | 122.03 | 122.67 | 120.98 | 121.10 | 5373 | NASDAQ | LIN | Mon, Oct 14, 2013 | 121.23 | 122.36 | 121.00 | 122.25 | 5372 | NASDAQ | LIN | Fri, Oct 11, 2013 | 121.40 | 121.86 | 120.22 | 121.71 | 5371 | NASDAQ | LIN | Thu, Oct 10, 2013 | 119.99 | 121.35 | 119.97 | 121.31 | 5370 | NASDAQ | LIN | Wed, Oct 9, 2013 | 118.50 | 119.27 | 117.54 | 119.02 | 5369 | NASDAQ | LIN | Tue, Oct 8, 2013 | 119.65 | 119.65 | 117.70 | 117.75 | 5368 | NASDAQ | LIN | Mon, Oct 7, 2013 | 120.25 | 120.69 | 119.76 | 119.78 | 5367 | NASDAQ | LIN | Fri, Oct 4, 2013 | 120.01 | 121.60 | 119.86 | 121.41 | 5366 | NASDAQ | LIN | Thu, Oct 3, 2013 | 120.94 | 121.07 | 119.72 | 120.10 | 5365 | NASDAQ | LIN | Wed, Oct 2, 2013 | 120.44 | 121.48 | 119.84 | 121.43 | 5364 | NASDAQ | LIN | Tue, Oct 1, 2013 | 119.88 | 120.97 | 119.27 | 120.83 | 5363 | NASDAQ | LIN | Mon, Sep 30, 2013 | 119.42 | 120.22 | 118.62 | 120.21 | 5362 | NASDAQ | LIN | Fri, Sep 27, 2013 | 120.23 | 120.67 | 119.73 | 119.86 | 5361 | NASDAQ | LIN | Thu, Sep 26, 2013 | 119.88 | 120.76 | 119.59 | 120.19 | 5360 | NASDAQ | LIN | Wed, Sep 25, 2013 | 120.74 | 121.00 | 119.31 | 119.52 | 5359 | NASDAQ | LIN | Tue, Sep 24, 2013 | 120.58 | 121.00 | 120.00 | 120.51 | 5358 | NASDAQ | LIN | Mon, Sep 23, 2013 | 121.20 | 122.06 | 120.60 | 120.85 | 5357 | NASDAQ | LIN | Fri, Sep 20, 2013 | 122.78 | 123.76 | 121.73 | 121.73 | 5356 | NASDAQ | LIN | Thu, Sep 19, 2013 | 123.87 | 124.41 | 122.48 | 122.78 | 5355 | NASDAQ | LIN | Wed, Sep 18, 2013 | 121.45 | 123.77 | 121.01 | 123.73 | 5354 | NASDAQ | LIN | Tue, Sep 17, 2013 | 122.46 | 122.46 | 121.07 | 121.39 | 5353 | NASDAQ | LIN | Mon, Sep 16, 2013 | 121.48 | 122.48 | 121.26 | 122.21 | 5352 | NASDAQ | LIN | Fri, Sep 13, 2013 | 120.37 | 121.00 | 119.93 | 120.47 | 5351 | NASDAQ | LIN | Thu, Sep 12, 2013 | 120.70 | 120.94 | 120.06 | 120.24 | 5350 | NASDAQ | LIN | Wed, Sep 11, 2013 | 119.99 | 121.34 | 119.52 | 121.10 | 5349 | NASDAQ | LIN | Tue, Sep 10, 2013 | 119.73 | 120.91 | 119.47 | 119.93 | 5348 | NASDAQ | LIN | Mon, Sep 9, 2013 | 118.18 | 119.25 | 118.18 | 119.25 | 5347 | NASDAQ | LIN | Fri, Sep 6, 2013 | 118.25 | 119.21 | 117.70 | 118.11 | 5346 | NASDAQ | LIN | Thu, Sep 5, 2013 | 117.85 | 118.47 | 117.57 | 117.92 | 5345 | NASDAQ | LIN | Wed, Sep 4, 2013 | 117.24 | 118.03 | 116.38 | 117.79 | 5344 | NASDAQ | LIN | Tue, Sep 3, 2013 | 118.76 | 118.92 | 117.19 | 117.47 | 5343 | NASDAQ | LIN | Fri, Aug 30, 2013 | 116.50 | 117.60 | 116.43 | 117.40 | 5342 | NASDAQ | LIN | Thu, Aug 29, 2013 | 116.12 | 116.78 | 115.89 | 116.25 | 5341 | NASDAQ | LIN | Wed, Aug 28, 2013 | 116.65 | 116.69 | 115.79 | 116.41 | 5340 | NASDAQ | LIN | Tue, Aug 27, 2013 | 117.25 | 117.51 | 116.52 | 116.83 | 5339 | NASDAQ | LIN | Mon, Aug 26, 2013 | 119.00 | 119.68 | 117.85 | 117.94 | 5338 | NASDAQ | LIN | Fri, Aug 23, 2013 | 118.31 | 118.85 | 117.44 | 118.71 | 5337 | NASDAQ | LIN | Thu, Aug 22, 2013 | 117.57 | 118.67 | 116.97 | 118.21 | 5336 | NASDAQ | LIN | Wed, Aug 21, 2013 | 117.40 | 118.54 | 117.23 | 117.52 | 5335 | NASDAQ | LIN | Tue, Aug 20, 2013 | 117.30 | 117.82 | 116.68 | 117.47 | 5334 | NASDAQ | LIN | Mon, Aug 19, 2013 | 117.54 | 117.99 | 117.12 | 117.24 | 5333 | NASDAQ | LIN | Fri, Aug 16, 2013 | 117.96 | 118.36 | 117.48 | 117.89 | 5332 | NASDAQ | LIN | Thu, Aug 15, 2013 | 118.49 | 118.83 | 117.67 | 118.24 | 5331 | NASDAQ | LIN | Wed, Aug 14, 2013 | 120.21 | 120.53 | 119.10 | 119.23 | 5330 | NASDAQ | LIN | Tue, Aug 13, 2013 | 120.13 | 120.66 | 119.92 | 120.27 | 5329 | NASDAQ | LIN | Mon, Aug 12, 2013 | 120.29 | 120.77 | 119.62 | 119.82 | 5328 | NASDAQ | LIN | Fri, Aug 9, 2013 | 121.06 | 121.86 | 120.72 | 121.06 | 5327 | NASDAQ | LIN | Thu, Aug 8, 2013 | 120.95 | 121.77 | 120.92 | 121.31 | 5326 | NASDAQ | LIN | Wed, Aug 7, 2013 | 120.15 | 120.76 | 120.01 | 120.35 | 5325 | NASDAQ | LIN | Tue, Aug 6, 2013 | 120.13 | 121.07 | 119.52 | 120.48 | 5324 | NASDAQ | LIN | Mon, Aug 5, 2013 | 120.31 | 120.41 | 119.55 | 120.10 | 5323 | NASDAQ | LIN | Fri, Aug 2, 2013 | 119.81 | 120.47 | 119.37 | 120.31 | 5322 | NASDAQ | LIN | Thu, Aug 1, 2013 | 121.62 | 121.86 | 119.72 | 120.04 | 5321 | NASDAQ | LIN | Wed, Jul 31, 2013 | 121.45 | 121.82 | 120.02 | 120.17 | 5320 | NASDAQ | LIN | Tue, Jul 30, 2013 | 119.15 | 121.04 | 118.91 | 120.68 | 5319 | NASDAQ | LIN | Mon, Jul 29, 2013 | 118.92 | 119.62 | 118.17 | 119.46 | 5318 | NASDAQ | LIN | Fri, Jul 26, 2013 | 118.75 | 119.29 | 117.89 | 119.00 | 5317 | NASDAQ | LIN | Thu, Jul 25, 2013 | 117.76 | 119.39 | 117.23 | 119.20 | 5316 | NASDAQ | LIN | Wed, Jul 24, 2013 | 117.70 | 119.41 | 117.09 | 118.06 | 5315 | NASDAQ | LIN | Tue, Jul 23, 2013 | 116.56 | 117.77 | 116.56 | 117.00 | 5314 | NASDAQ | LIN | Mon, Jul 22, 2013 | 117.17 | 117.79 | 116.62 | 117.01 | 5313 | NASDAQ | LIN | Fri, Jul 19, 2013 | 116.81 | 117.34 | 116.14 | 117.14 | 5312 | NASDAQ | LIN | Thu, Jul 18, 2013 | 116.67 | 117.10 | 116.06 | 116.70 | 5311 | NASDAQ | LIN | Wed, Jul 17, 2013 | 116.51 | 116.92 | 115.76 | 116.46 | 5310 | NASDAQ | LIN | Tue, Jul 16, 2013 | 116.54 | 116.99 | 115.43 | 116.03 | 5309 | NASDAQ | LIN | Mon, Jul 15, 2013 | 117.09 | 117.43 | 116.46 | 116.47 | 5308 | NASDAQ | LIN | Fri, Jul 12, 2013 | 117.57 | 117.95 | 116.97 | 117.09 | 5307 | NASDAQ | LIN | Thu, Jul 11, 2013 | 118.14 | 118.61 | 117.36 | 117.39 | 5306 | NASDAQ | LIN | Wed, Jul 10, 2013 | 117.51 | 117.68 | 116.18 | 117.16 | 5305 | NASDAQ | LIN | Tue, Jul 9, 2013 | 116.50 | 117.78 | 116.25 | 117.59 | 5304 | NASDAQ | LIN | Mon, Jul 8, 2013 | 116.30 | 116.30 | 115.60 | 115.74 | 5303 | NASDAQ | LIN | Fri, Jul 5, 2013 | 115.65 | 115.75 | 114.68 | 115.69 | 5302 | NASDAQ | LIN | Wed, Jul 3, 2013 | 113.42 | 114.96 | 113.20 | 114.77 | 5301 | NASDAQ | LIN | Tue, Jul 2, 2013 | 116.49 | 116.55 | 114.55 | 114.70 | 5300 | NASDAQ | LIN | Mon, Jul 1, 2013 | 116.10 | 117.96 | 115.43 | 116.73 | 5299 | NASDAQ | LIN | Fri, Jun 28, 2013 | 115.00 | 115.77 | 113.95 | 115.16 | 5298 | NASDAQ | LIN | Thu, Jun 27, 2013 | 116.39 | 116.44 | 114.59 | 114.89 | 5297 | NASDAQ | LIN | Wed, Jun 26, 2013 | 115.58 | 116.05 | 114.72 | 115.94 | 5296 | NASDAQ | LIN | Tue, Jun 25, 2013 | 114.89 | 114.99 | 113.82 | 114.39 | 5295 | NASDAQ | LIN | Mon, Jun 24, 2013 | 113.05 | 114.70 | 112.78 | 114.10 | 5294 | NASDAQ | LIN | Fri, Jun 21, 2013 | 116.85 | 117.06 | 114.55 | 115.26 | 5293 | NASDAQ | LIN | Thu, Jun 20, 2013 | 118.33 | 119.18 | 116.01 | 116.36 | 5292 | NASDAQ | LIN | Wed, Jun 19, 2013 | 118.97 | 120.16 | 118.97 | 119.52 | 5291 | NASDAQ | LIN | Tue, Jun 18, 2013 | 118.68 | 119.17 | 118.09 | 119.01 | 5290 | NASDAQ | LIN | Mon, Jun 17, 2013 | 118.73 | 119.27 | 117.85 | 118.45 | 5289 | NASDAQ | LIN | Fri, Jun 14, 2013 | 116.82 | 118.31 | 115.74 | 117.91 | 5288 | NASDAQ | LIN | Thu, Jun 13, 2013 | 114.65 | 116.89 | 113.89 | 116.69 | 5287 | NASDAQ | LIN | Wed, Jun 12, 2013 | 115.65 | 115.84 | 114.86 | 114.98 | 5286 | NASDAQ | LIN | Tue, Jun 11, 2013 | 113.73 | 115.35 | 113.31 | 114.07 | 5285 | NASDAQ | LIN | Mon, Jun 10, 2013 | 114.53 | 115.63 | 114.10 | 114.83 | 5284 | NASDAQ | LIN | Fri, Jun 7, 2013 | 114.42 | 115.09 | 112.99 | 114.21 | 5283 | NASDAQ | LIN | Thu, Jun 6, 2013 | 114.85 | 115.86 | 113.52 | 114.16 | 5282 | NASDAQ | LIN | Wed, Jun 5, 2013 | 116.04 | 116.80 | 114.99 | 115.00 | 5281 | NASDAQ | LIN | Tue, Jun 4, 2013 | 115.30 | 116.79 | 115.20 | 116.66 | 5280 | NASDAQ | LIN | Mon, Jun 3, 2013 | 114.53 | 115.51 | 114.30 | 115.51 | 5279 | NASDAQ | LIN | Fri, May 31, 2013 | 114.96 | 116.11 | 114.33 | 114.33 | 5278 | NASDAQ | LIN | Thu, May 30, 2013 | 115.77 | 116.00 | 115.17 | 115.31 | 5277 | NASDAQ | LIN | Wed, May 29, 2013 | 115.75 | 116.14 | 115.01 | 115.53 | 5276 | NASDAQ | LIN | Tue, May 28, 2013 | 116.90 | 116.90 | 115.96 | 116.22 | 5275 | NASDAQ | LIN | Fri, May 24, 2013 | 115.39 | 116.24 | 114.72 | 115.96 | 5274 | NASDAQ | LIN | Thu, May 23, 2013 | 114.67 | 115.99 | 114.36 | 115.80 | 5273 | NASDAQ | LIN | Wed, May 22, 2013 | 115.85 | 116.90 | 115.31 | 115.70 | 5272 | NASDAQ | LIN | Tue, May 21, 2013 | 116.00 | 116.45 | 115.47 | 115.91 | 5271 | NASDAQ | LIN | Mon, May 20, 2013 | 115.96 | 116.20 | 115.14 | 115.77 | 5270 | NASDAQ | LIN | Fri, May 17, 2013 | 114.25 | 116.28 | 114.15 | 116.20 | 5269 | NASDAQ | LIN | Thu, May 16, 2013 | 115.00 | 115.00 | 113.95 | 114.00 | 5268 | NASDAQ | LIN | Wed, May 15, 2013 | 114.31 | 115.14 | 113.80 | 115.12 | 5267 | NASDAQ | LIN | Tue, May 14, 2013 | 113.17 | 114.30 | 113.17 | 114.28 | 5266 | NASDAQ | LIN | Mon, May 13, 2013 | 113.99 | 114.03 | 113.01 | 113.11 | 5265 | NASDAQ | LIN | Fri, May 10, 2013 | 114.33 | 114.58 | 113.49 | 114.00 | 5264 | NASDAQ | LIN | Thu, May 9, 2013 | 113.62 | 114.29 | 113.48 | 114.23 | 5263 | NASDAQ | LIN | Wed, May 8, 2013 | 113.95 | 114.29 | 113.30 | 113.89 | 5262 | NASDAQ | LIN | Tue, May 7, 2013 | 114.10 | 114.58 | 113.48 | 114.08 | 5261 | NASDAQ | LIN | Mon, May 6, 2013 | 115.00 | 115.00 | 113.60 | 113.66 | 5260 | NASDAQ | LIN | Fri, May 3, 2013 | 114.61 | 115.50 | 114.38 | 114.69 | 5259 | NASDAQ | LIN | Thu, May 2, 2013 | 113.28 | 113.91 | 112.66 | 113.46 | 5258 | NASDAQ | LIN | Wed, May 1, 2013 | 114.11 | 114.39 | 112.86 | 113.18 | 5257 | NASDAQ | LIN | Tue, Apr 30, 2013 | 114.08 | 114.67 | 113.68 | 114.30 | 5256 | NASDAQ | LIN | Mon, Apr 29, 2013 | 112.98 | 114.50 | 112.56 | 114.38 | 5255 | NASDAQ | LIN | Fri, Apr 26, 2013 | 112.76 | 113.17 | 112.51 | 112.73 | 5254 | NASDAQ | LIN | Thu, Apr 25, 2013 | 112.99 | 113.35 | 112.17 | 112.82 | 5253 | NASDAQ | LIN | Wed, Apr 24, 2013 | 110.71 | 113.87 | 110.38 | 112.77 | 5252 | NASDAQ | LIN | Tue, Apr 23, 2013 | 109.88 | 110.75 | 108.30 | 109.61 | 5251 | NASDAQ | LIN | Mon, Apr 22, 2013 | 109.97 | 110.23 | 109.41 | 109.75 | 5250 | NASDAQ | LIN | Fri, Apr 19, 2013 | 110.32 | 110.55 | 109.19 | 109.75 | 5249 | NASDAQ | LIN | Thu, Apr 18, 2013 | 110.57 | 110.75 | 109.45 | 109.78 | 5248 | NASDAQ | LIN | Wed, Apr 17, 2013 | 109.46 | 110.47 | 109.21 | 110.23 | 5247 | NASDAQ | LIN | Tue, Apr 16, 2013 | 108.39 | 110.23 | 108.22 | 110.13 | 5246 | NASDAQ | LIN | Mon, Apr 15, 2013 | 109.98 | 110.58 | 107.69 | 107.69 | 5245 | NASDAQ | LIN | Fri, Apr 12, 2013 | 111.98 | 112.68 | 110.80 | 111.00 | 5244 | NASDAQ | LIN | Thu, Apr 11, 2013 | 112.98 | 113.37 | 112.22 | 112.35 | 5243 | NASDAQ | LIN | Wed, Apr 10, 2013 | 111.73 | 113.00 | 111.43 | 112.97 | 5242 | NASDAQ | LIN | Tue, Apr 9, 2013 | 111.89 | 112.19 | 111.05 | 111.36 | 5241 | NASDAQ | LIN | Mon, Apr 8, 2013 | 111.01 | 111.56 | 110.35 | 111.54 | 5240 | NASDAQ | LIN | Fri, Apr 5, 2013 | 110.11 | 111.03 | 109.91 | 110.98 | 5239 | NASDAQ | LIN | Thu, Apr 4, 2013 | 110.69 | 111.99 | 110.39 | 111.26 | 5238 | NASDAQ | LIN | Wed, Apr 3, 2013 | 110.86 | 111.84 | 110.04 | 110.31 | 5237 | NASDAQ | LIN | Tue, Apr 2, 2013 | 111.44 | 111.51 | 110.64 | 111.00 | 5236 | NASDAQ | LIN | Mon, Apr 1, 2013 | 111.82 | 111.97 | 110.79 | 111.08 | 5235 | NASDAQ | LIN | Thu, Mar 28, 2013 | 111.54 | 111.96 | 111.11 | 111.54 | 5234 | NASDAQ | LIN | Wed, Mar 27, 2013 | 111.60 | 111.61 | 110.58 | 111.34 | 5233 | NASDAQ | LIN | Tue, Mar 26, 2013 | 112.50 | 113.00 | 111.80 | 112.10 | 5232 | NASDAQ | LIN | Mon, Mar 25, 2013 | 112.40 | 112.40 | 111.07 | 112.14 | 5231 | NASDAQ | LIN | Fri, Mar 22, 2013 | 111.27 | 112.05 | 110.98 | 111.59 | 5230 | NASDAQ | LIN | Thu, Mar 21, 2013 | 111.70 | 112.67 | 111.23 | 111.27 | 5229 | NASDAQ | LIN | Wed, Mar 20, 2013 | 113.97 | 114.12 | 113.48 | 113.64 | 5228 | NASDAQ | LIN | Tue, Mar 19, 2013 | 113.09 | 113.65 | 112.45 | 113.48 | 5227 | NASDAQ | LIN | Mon, Mar 18, 2013 | 112.52 | 113.26 | 112.37 | 112.99 | 5226 | NASDAQ | LIN | Fri, Mar 15, 2013 | 113.08 | 113.99 | 112.78 | 113.54 | 5225 | NASDAQ | LIN | Thu, Mar 14, 2013 | 113.15 | 113.62 | 112.84 | 113.60 | 5224 | NASDAQ | LIN | Wed, Mar 13, 2013 | 112.89 | 113.01 | 111.77 | 112.77 | 5223 | NASDAQ | LIN | Tue, Mar 12, 2013 | 113.45 | 114.00 | 112.45 | 112.92 | 5222 | NASDAQ | LIN | Mon, Mar 11, 2013 | 113.35 | 113.60 | 112.72 | 113.44 | 5221 | NASDAQ | LIN | Fri, Mar 8, 2013 | 113.33 | 113.91 | 112.83 | 113.64 | 5220 | NASDAQ | LIN | Thu, Mar 7, 2013 | 112.86 | 113.26 | 112.37 | 112.67 | 5219 | NASDAQ | LIN | Wed, Mar 6, 2013 | 113.90 | 114.09 | 112.80 | 112.90 | 5218 | NASDAQ | LIN | Tue, Mar 5, 2013 | 112.90 | 114.53 | 112.90 | 113.41 | 5217 | NASDAQ | LIN | Mon, Mar 4, 2013 | 113.06 | 113.18 | 112.06 | 112.90 | 5216 | NASDAQ | LIN | Fri, Mar 1, 2013 | 112.87 | 113.86 | 111.80 | 113.51 | 5215 | NASDAQ | LIN | Thu, Feb 28, 2013 | 112.23 | 113.53 | 112.09 | 113.05 | 5214 | NASDAQ | LIN | Wed, Feb 27, 2013 | 110.43 | 112.71 | 110.22 | 112.22 | 5213 | NASDAQ | LIN | Tue, Feb 26, 2013 | 110.04 | 111.06 | 110.04 | 110.58 | 5212 | NASDAQ | LIN | Mon, Feb 25, 2013 | 111.76 | 112.20 | 109.49 | 109.54 | 5211 | NASDAQ | LIN | Fri, Feb 22, 2013 | 110.28 | 111.28 | 109.95 | 111.17 | 5210 | NASDAQ | LIN | Thu, Feb 21, 2013 | 109.73 | 110.85 | 109.08 | 109.96 | 5209 | NASDAQ | LIN | Wed, Feb 20, 2013 | 110.70 | 111.56 | 109.77 | 110.38 | 5208 | NASDAQ | LIN | Tue, Feb 19, 2013 | 110.98 | 110.98 | 110.16 | 110.74 | 5207 | NASDAQ | LIN | Fri, Feb 15, 2013 | 110.76 | 111.48 | 109.53 | 110.15 | 5206 | NASDAQ | LIN | Thu, Feb 14, 2013 | 111.31 | 111.56 | 110.80 | 111.21 | 5205 | NASDAQ | LIN | Wed, Feb 13, 2013 | 111.31 | 111.92 | 110.99 | 111.77 | 5204 | NASDAQ | LIN | Tue, Feb 12, 2013 | 111.07 | 111.34 | 110.32 | 110.98 | 5203 | NASDAQ | LIN | Mon, Feb 11, 2013 | 111.40 | 111.88 | 110.82 | 110.99 | 5202 | NASDAQ | LIN | Fri, Feb 8, 2013 | 110.60 | 111.65 | 110.51 | 111.61 | 5201 | NASDAQ | LIN | Thu, Feb 7, 2013 | 110.48 | 111.08 | 109.64 | 110.43 | 5200 | NASDAQ | LIN | Wed, Feb 6, 2013 | 110.31 | 110.96 | 110.16 | 110.79 | 5199 | NASDAQ | LIN | Tue, Feb 5, 2013 | 110.78 | 111.81 | 110.50 | 110.58 | 5198 | NASDAQ | LIN | Mon, Feb 4, 2013 | 110.43 | 110.98 | 110.10 | 110.18 | 5197 | NASDAQ | LIN | Fri, Feb 1, 2013 | 111.00 | 111.81 | 110.09 | 111.59 | 5196 | NASDAQ | LIN | Thu, Jan 31, 2013 | 109.51 | 110.61 | 109.38 | 110.37 | 5195 | NASDAQ | LIN | Wed, Jan 30, 2013 | 110.50 | 110.71 | 109.59 | 109.94 | 5194 | NASDAQ | LIN | Tue, Jan 29, 2013 | 110.12 | 110.77 | 109.98 | 110.55 | 5193 | NASDAQ | LIN | Mon, Jan 28, 2013 | 111.91 | 111.91 | 109.73 | 109.98 | 5192 | NASDAQ | LIN | Fri, Jan 25, 2013 | 111.41 | 112.00 | 110.89 | 111.73 | 5191 | NASDAQ | LIN | Thu, Jan 24, 2013 | 111.32 | 112.36 | 110.49 | 111.12 | 5190 | NASDAQ | LIN | Wed, Jan 23, 2013 | 112.55 | 112.55 | 109.41 | 110.77 | 5189 | NASDAQ | LIN | Tue, Jan 22, 2013 | 112.92 | 114.25 | 112.92 | 114.02 | 5188 | NASDAQ | LIN | Fri, Jan 18, 2013 | 113.37 | 113.66 | 111.85 | 113.52 | 5187 | NASDAQ | LIN | Thu, Jan 17, 2013 | 113.26 | 114.08 | 113.17 | 113.23 | 5186 | NASDAQ | LIN | Wed, Jan 16, 2013 | 113.00 | 113.00 | 111.96 | 112.57 | 5185 | NASDAQ | LIN | Tue, Jan 15, 2013 | 113.60 | 114.26 | 113.41 | 113.81 | 5184 | NASDAQ | LIN | Mon, Jan 14, 2013 | 113.89 | 114.57 | 113.55 | 114.10 | 5183 | NASDAQ | LIN | Fri, Jan 11, 2013 | 113.74 | 114.64 | 113.52 | 114.00 | 5182 | NASDAQ | LIN | Thu, Jan 10, 2013 | 114.30 | 114.58 | 113.42 | 114.18 | 5181 | NASDAQ | LIN | Wed, Jan 9, 2013 | 114.15 | 114.16 | 113.02 | 113.87 | 5180 | NASDAQ | LIN | Tue, Jan 8, 2013 | 113.12 | 113.92 | 112.57 | 113.88 | 5179 | NASDAQ | LIN | Mon, Jan 7, 2013 | 112.69 | 113.34 | 112.37 | 113.09 | 5178 | NASDAQ | LIN | Fri, Jan 4, 2013 | 112.92 | 113.74 | 112.72 | 113.34 | 5177 | NASDAQ | LIN | Thu, Jan 3, 2013 | 112.68 | 113.46 | 112.14 | 112.58 | 5176 | NASDAQ | LIN | Wed, Jan 2, 2013 | 110.94 | 112.58 | 110.90 | 112.58 | 5175 | NASDAQ | LIN | Mon, Dec 31, 2012 | 107.79 | 109.45 | 107.71 | 109.45 | 5174 | NASDAQ | LIN | Fri, Dec 28, 2012 | 109.02 | 109.19 | 107.75 | 107.90 | 5173 | NASDAQ | LIN | Thu, Dec 27, 2012 | 110.25 | 110.25 | 107.98 | 109.58 | 5172 | NASDAQ | LIN | Wed, Dec 26, 2012 | 110.00 | 110.69 | 109.25 | 110.09 | 5171 | NASDAQ | LIN | Mon, Dec 24, 2012 | 107.75 | 110.00 | 107.54 | 109.74 | 5170 | NASDAQ | LIN | Fri, Dec 21, 2012 | 108.63 | 109.54 | 108.36 | 108.66 | 5169 | NASDAQ | LIN | Thu, Dec 20, 2012 | 108.77 | 109.49 | 107.75 | 109.46 | 5168 | NASDAQ | LIN | Wed, Dec 19, 2012 | 109.75 | 109.98 | 108.36 | 108.40 | 5167 | NASDAQ | LIN | Tue, Dec 18, 2012 | 107.89 | 109.57 | 107.49 | 109.52 | 5166 | NASDAQ | LIN | Mon, Dec 17, 2012 | 107.18 | 108.04 | 107.10 | 107.72 | 5165 | NASDAQ | LIN | Fri, Dec 14, 2012 | 107.29 | 108.13 | 106.87 | 106.96 | 5164 | NASDAQ | LIN | Thu, Dec 13, 2012 | 106.69 | 108.12 | 106.36 | 107.48 | 5163 | NASDAQ | LIN | Wed, Dec 12, 2012 | 108.26 | 108.50 | 106.36 | 106.63 | 5162 | NASDAQ | LIN | Tue, Dec 11, 2012 | 108.04 | 108.84 | 107.45 | 107.98 | 5161 | NASDAQ | LIN | Mon, Dec 10, 2012 | 107.40 | 107.94 | 107.12 | 107.84 | 5160 | NASDAQ | LIN | Fri, Dec 7, 2012 | 106.51 | 107.37 | 105.86 | 107.31 | 5159 | NASDAQ | LIN | Thu, Dec 6, 2012 | 105.94 | 106.32 | 105.47 | 106.29 | 5158 | NASDAQ | LIN | Wed, Dec 5, 2012 | 105.52 | 106.58 | 105.08 | 105.93 | 5157 | NASDAQ | LIN | Tue, Dec 4, 2012 | 105.38 | 106.12 | 104.98 | 105.71 | 5156 | NASDAQ | LIN | Mon, Dec 3, 2012 | 107.69 | 107.72 | 105.04 | 105.37 | 5155 | NASDAQ | LIN | Fri, Nov 30, 2012 | 106.29 | 107.43 | 106.08 | 107.21 | 5154 | NASDAQ | LIN | Thu, Nov 29, 2012 | 106.86 | 107.23 | 105.83 | 106.11 | 5153 | NASDAQ | LIN | Wed, Nov 28, 2012 | 105.41 | 106.60 | 105.16 | 106.56 | 5152 | NASDAQ | LIN | Tue, Nov 27, 2012 | 106.32 | 107.13 | 105.00 | 106.31 | 5151 | NASDAQ | LIN | Mon, Nov 26, 2012 | 106.28 | 106.71 | 105.50 | 106.71 | 5150 | NASDAQ | LIN | Fri, Nov 23, 2012 | 105.61 | 106.93 | 105.27 | 106.93 | 5149 | NASDAQ | LIN | Wed, Nov 21, 2012 | 105.60 | 105.84 | 105.00 | 105.18 | 5148 | NASDAQ | LIN | Tue, Nov 20, 2012 | 105.46 | 106.13 | 105.00 | 105.56 | 5147 | NASDAQ | LIN | Mon, Nov 19, 2012 | 105.08 | 105.91 | 104.67 | 105.65 | 5146 | NASDAQ | LIN | Fri, Nov 16, 2012 | 105.70 | 105.79 | 104.28 | 104.29 | 5145 | NASDAQ | LIN | Thu, Nov 15, 2012 | 106.11 | 106.32 | 104.85 | 105.53 | 5144 | NASDAQ | LIN | Wed, Nov 14, 2012 | 107.13 | 107.30 | 105.67 | 106.21 | 5143 | NASDAQ | LIN | Tue, Nov 13, 2012 | 107.18 | 108.11 | 106.59 | 107.23 | 5142 | NASDAQ | LIN | Mon, Nov 12, 2012 | 107.56 | 107.91 | 107.06 | 107.43 | 5141 | NASDAQ | LIN | Fri, Nov 9, 2012 | 107.61 | 108.46 | 107.15 | 107.40 | 5140 | NASDAQ | LIN | Thu, Nov 8, 2012 | 109.15 | 109.74 | 107.93 | 107.98 | 5139 | NASDAQ | LIN | Wed, Nov 7, 2012 | 108.95 | 109.63 | 108.37 | 109.06 | 5138 | NASDAQ | LIN | Tue, Nov 6, 2012 | 109.78 | 110.92 | 109.20 | 110.00 | 5137 | NASDAQ | LIN | Mon, Nov 5, 2012 | 109.37 | 109.55 | 107.79 | 109.47 | 5136 | NASDAQ | LIN | Fri, Nov 2, 2012 | 108.91 | 110.14 | 108.24 | 109.70 | 5135 | NASDAQ | LIN | Thu, Nov 1, 2012 | 106.16 | 108.65 | 105.81 | 108.49 | 5134 | NASDAQ | LIN | Wed, Oct 31, 2012 | 105.69 | 107.15 | 104.73 | 106.21 | 5133 | NASDAQ | LIN | Fri, Oct 26, 2012 | 104.65 | 105.68 | 103.95 | 105.30 | 5132 | NASDAQ | LIN | Thu, Oct 25, 2012 | 105.20 | 105.60 | 104.15 | 104.78 | 5131 | NASDAQ | LIN | Wed, Oct 24, 2012 | 104.04 | 105.50 | 102.79 | 104.59 | 5130 | NASDAQ | LIN | Tue, Oct 23, 2012 | 104.04 | 105.82 | 103.31 | 104.95 | 5129 | NASDAQ | LIN | Mon, Oct 22, 2012 | 104.68 | 105.36 | 104.00 | 105.26 | 5128 | NASDAQ | LIN | Fri, Oct 19, 2012 | 106.81 | 107.31 | 104.87 | 104.88 | 5127 | NASDAQ | LIN | Thu, Oct 18, 2012 | 107.93 | 108.39 | 107.29 | 107.97 | 5126 | NASDAQ | LIN | Wed, Oct 17, 2012 | 107.08 | 108.23 | 106.86 | 108.22 | 5125 | NASDAQ | LIN | Tue, Oct 16, 2012 | 105.50 | 107.03 | 105.39 | 106.58 | 5124 | NASDAQ | LIN | Mon, Oct 15, 2012 | 103.89 | 105.29 | 103.81 | 104.88 | 5123 | NASDAQ | LIN | Fri, Oct 12, 2012 | 104.01 | 104.78 | 103.59 | 103.87 | 5122 | NASDAQ | LIN | Thu, Oct 11, 2012 | 104.82 | 105.08 | 103.68 | 103.70 | 5121 | NASDAQ | LIN | Wed, Oct 10, 2012 | 105.38 | 105.38 | 103.67 | 103.85 | 5120 | NASDAQ | LIN | Tue, Oct 9, 2012 | 105.63 | 106.04 | 105.30 | 105.31 | 5119 | NASDAQ | LIN | Mon, Oct 8, 2012 | 105.13 | 105.99 | 104.69 | 105.65 | 5118 | NASDAQ | LIN | Fri, Oct 5, 2012 | 106.09 | 106.39 | 105.54 | 105.61 | 5117 | NASDAQ | LIN | Thu, Oct 4, 2012 | 105.00 | 105.59 | 104.32 | 105.36 | 5116 | NASDAQ | LIN | Wed, Oct 3, 2012 | 103.77 | 104.94 | 103.24 | 104.51 | 5115 | NASDAQ | LIN | Tue, Oct 2, 2012 | 104.15 | 104.60 | 103.13 | 103.79 | 5114 | NASDAQ | LIN | Mon, Oct 1, 2012 | 104.23 | 104.92 | 103.82 | 104.01 | 5113 | NASDAQ | LIN | Fri, Sep 28, 2012 | 104.13 | 104.41 | 103.29 | 103.88 | 5112 | NASDAQ | LIN | Thu, Sep 27, 2012 | 104.30 | 104.73 | 103.60 | 104.43 | 5111 | NASDAQ | LIN | Wed, Sep 26, 2012 | 106.43 | 106.48 | 103.74 | 103.85 | 5110 | NASDAQ | LIN | Tue, Sep 25, 2012 | 107.34 | 108.11 | 106.29 | 106.30 | 5109 | NASDAQ | LIN | Mon, Sep 24, 2012 | 108.09 | 108.70 | 106.93 | 107.05 | 5108 | NASDAQ | LIN | Fri, Sep 21, 2012 | 109.14 | 109.41 | 107.75 | 107.81 | 5107 | NASDAQ | LIN | Thu, Sep 20, 2012 | 107.75 | 108.57 | 107.52 | 108.55 | 5106 | NASDAQ | LIN | Wed, Sep 19, 2012 | 108.37 | 108.63 | 107.49 | 108.40 | 5105 | NASDAQ | LIN | Tue, Sep 18, 2012 | 107.88 | 108.30 | 107.23 | 108.27 | 5104 | NASDAQ | LIN | Mon, Sep 17, 2012 | 107.58 | 108.56 | 107.44 | 107.96 | 5103 | NASDAQ | LIN | Fri, Sep 14, 2012 | 106.92 | 107.96 | 106.38 | 107.94 | 5102 | NASDAQ | LIN | Thu, Sep 13, 2012 | 106.06 | 107.17 | 105.40 | 106.53 | 5101 | NASDAQ | LIN | Wed, Sep 12, 2012 | 106.81 | 106.95 | 105.79 | 105.99 | 5100 | NASDAQ | LIN | Tue, Sep 11, 2012 | 106.81 | 107.59 | 106.53 | 106.58 | 5099 | NASDAQ | LIN | Mon, Sep 10, 2012 | 106.97 | 107.76 | 106.72 | 106.79 | 5098 | NASDAQ | LIN | Fri, Sep 7, 2012 | 107.00 | 107.85 | 106.39 | 107.02 | 5097 | NASDAQ | LIN | Thu, Sep 6, 2012 | 105.32 | 106.82 | 105.22 | 106.56 | 5096 | NASDAQ | LIN | Wed, Sep 5, 2012 | 103.70 | 104.79 | 103.70 | 104.43 | 5095 | NASDAQ | LIN | Tue, Sep 4, 2012 | 105.26 | 105.69 | 103.75 | 104.23 | 5094 | NASDAQ | LIN | Fri, Aug 31, 2012 | 105.45 | 105.72 | 104.83 | 105.50 | 5093 | NASDAQ | LIN | Thu, Aug 30, 2012 | 104.72 | 105.13 | 104.44 | 104.82 | 5092 | NASDAQ | LIN | Wed, Aug 29, 2012 | 104.92 | 105.17 | 104.41 | 105.13 | 5091 | NASDAQ | LIN | Tue, Aug 28, 2012 | 105.58 | 105.58 | 104.37 | 104.60 | 5090 | NASDAQ | LIN | Mon, Aug 27, 2012 | 107.19 | 107.25 | 105.73 | 105.91 | 5089 | NASDAQ | LIN | Fri, Aug 24, 2012 | 107.05 | 107.49 | 106.77 | 107.12 | 5088 | NASDAQ | LIN | Thu, Aug 23, 2012 | 109.08 | 109.28 | 107.46 | 107.61 | 5087 | NASDAQ | LIN | Wed, Aug 22, 2012 | 107.76 | 109.59 | 107.29 | 109.55 | 5086 | NASDAQ | LIN | Tue, Aug 21, 2012 | 108.56 | 108.88 | 107.61 | 108.03 | 5085 | NASDAQ | LIN | Mon, Aug 20, 2012 | 107.57 | 108.54 | 107.33 | 108.47 | 5084 | NASDAQ | LIN | Fri, Aug 17, 2012 | 108.96 | 108.98 | 107.61 | 107.71 | 5083 | NASDAQ | LIN | Thu, Aug 16, 2012 | 107.85 | 109.00 | 107.68 | 108.70 | 5082 | NASDAQ | LIN | Wed, Aug 15, 2012 | 107.13 | 108.15 | 107.07 | 107.97 | 5081 | NASDAQ | LIN | Tue, Aug 14, 2012 | 108.08 | 108.08 | 107.12 | 107.30 | 5080 | NASDAQ | LIN | Mon, Aug 13, 2012 | 107.92 | 108.00 | 106.82 | 107.70 | 5079 | NASDAQ | LIN | Fri, Aug 10, 2012 | 107.38 | 108.21 | 107.17 | 108.16 | 5078 | NASDAQ | LIN | Thu, Aug 9, 2012 | 108.00 | 108.53 | 107.54 | 107.97 | 5077 | NASDAQ | LIN | Wed, Aug 8, 2012 | 106.34 | 108.19 | 106.24 | 107.98 | 5076 | NASDAQ | LIN | Tue, Aug 7, 2012 | 105.33 | 107.14 | 104.80 | 107.04 | 5075 | NASDAQ | LIN | Mon, Aug 6, 2012 | 105.95 | 105.95 | 104.97 | 105.05 | 5074 | NASDAQ | LIN | Fri, Aug 3, 2012 | 105.03 | 105.87 | 104.12 | 105.78 | 5073 | NASDAQ | LIN | Thu, Aug 2, 2012 | 102.86 | 103.63 | 102.66 | 103.07 | 5072 | NASDAQ | LIN | Wed, Aug 1, 2012 | 103.95 | 104.47 | 103.26 | 103.98 | 5071 | NASDAQ | LIN | Tue, Jul 31, 2012 | 105.47 | 105.53 | 103.71 | 103.76 | 5070 | NASDAQ | LIN | Mon, Jul 30, 2012 | 105.72 | 105.87 | 104.91 | 105.41 | 5069 | NASDAQ | LIN | Fri, Jul 27, 2012 | 105.16 | 106.66 | 104.57 | 106.00 | 5068 | NASDAQ | LIN | Thu, Jul 26, 2012 | 104.68 | 105.73 | 103.94 | 104.48 | 5067 | NASDAQ | LIN | Wed, Jul 25, 2012 | 103.92 | 104.72 | 100.00 | 102.94 | 5066 | NASDAQ | LIN | Tue, Jul 24, 2012 | 106.42 | 107.13 | 104.00 | 104.81 | 5065 | NASDAQ | LIN | Mon, Jul 23, 2012 | 105.86 | 106.63 | 105.25 | 106.28 | 5064 | NASDAQ | LIN | Fri, Jul 20, 2012 | 109.89 | 109.89 | 107.36 | 107.53 | 5063 | NASDAQ | LIN | Thu, Jul 19, 2012 | 108.72 | 109.25 | 107.88 | 109.12 | 5062 | NASDAQ | LIN | Wed, Jul 18, 2012 | 108.31 | 109.21 | 107.84 | 108.65 | 5061 | NASDAQ | LIN | Tue, Jul 17, 2012 | 107.27 | 108.86 | 107.08 | 108.62 | 5060 | NASDAQ | LIN | Mon, Jul 16, 2012 | 107.29 | 107.42 | 105.95 | 107.10 | 5059 | NASDAQ | LIN | Fri, Jul 13, 2012 | 106.06 | 107.45 | 106.06 | 107.36 | 5058 | NASDAQ | LIN | Thu, Jul 12, 2012 | 106.51 | 106.72 | 105.30 | 105.86 | 5057 | NASDAQ | LIN | Wed, Jul 11, 2012 | 107.52 | 107.86 | 106.32 | 107.36 | 5056 | NASDAQ | LIN | Tue, Jul 10, 2012 | 109.56 | 110.02 | 107.16 | 107.66 | 5055 | NASDAQ | LIN | Mon, Jul 9, 2012 | 108.81 | 109.59 | 108.41 | 109.05 | 5054 | NASDAQ | LIN | Fri, Jul 6, 2012 | 108.41 | 109.28 | 108.03 | 109.01 | 5053 | NASDAQ | LIN | Thu, Jul 5, 2012 | 109.37 | 110.28 | 108.81 | 109.78 | 5052 | NASDAQ | LIN | Tue, Jul 3, 2012 | 108.07 | 109.85 | 107.66 | 109.62 | 5051 | NASDAQ | LIN | Mon, Jul 2, 2012 | 108.90 | 108.90 | 106.82 | 108.34 | 5050 | NASDAQ | LIN | Fri, Jun 29, 2012 | 106.86 | 108.75 | 106.86 | 108.73 | 5049 | NASDAQ | LIN | Thu, Jun 28, 2012 | 103.38 | 105.41 | 103.34 | 105.34 | 5048 | NASDAQ | LIN | Wed, Jun 27, 2012 | 104.82 | 105.32 | 103.66 | 104.13 | 5047 | NASDAQ | LIN | Tue, Jun 26, 2012 | 104.10 | 104.92 | 103.83 | 104.41 | 5046 | NASDAQ | LIN | Mon, Jun 25, 2012 | 103.60 | 104.65 | 103.10 | 104.04 | 5045 | NASDAQ | LIN | Fri, Jun 22, 2012 | 105.34 | 105.90 | 104.87 | 105.36 | 5044 | NASDAQ | LIN | Thu, Jun 21, 2012 | 107.72 | 107.97 | 104.80 | 104.88 | 5043 | NASDAQ | LIN | Wed, Jun 20, 2012 | 108.18 | 108.78 | 106.87 | 107.36 | 5042 | NASDAQ | LIN | Tue, Jun 19, 2012 | 106.93 | 108.61 | 106.73 | 108.15 | 5041 | NASDAQ | LIN | Mon, Jun 18, 2012 | 105.22 | 106.48 | 104.81 | 105.92 | 5040 | NASDAQ | LIN | Fri, Jun 15, 2012 | 104.89 | 106.01 | 104.79 | 105.58 | 5039 | NASDAQ | LIN | Thu, Jun 14, 2012 | 104.91 | 105.41 | 103.99 | 104.53 | 5038 | NASDAQ | LIN | Wed, Jun 13, 2012 | 106.09 | 106.09 | 104.29 | 104.67 | 5037 | NASDAQ | LIN | Tue, Jun 12, 2012 | 105.25 | 106.63 | 104.82 | 106.55 | 5036 | NASDAQ | LIN | Mon, Jun 11, 2012 | 106.83 | 107.00 | 104.83 | 104.94 | 5035 | NASDAQ | LIN | Fri, Jun 8, 2012 | 105.42 | 106.02 | 103.90 | 105.91 | 5034 | NASDAQ | LIN | Thu, Jun 7, 2012 | 104.64 | 106.13 | 103.94 | 104.67 | 5033 | NASDAQ | LIN | Wed, Jun 6, 2012 | 103.39 | 104.19 | 102.89 | 104.19 | 5032 | NASDAQ | LIN | Tue, Jun 5, 2012 | 103.43 | 103.43 | 101.92 | 102.09 | 5031 | NASDAQ | LIN | Mon, Jun 4, 2012 | 103.50 | 104.21 | 102.52 | 103.98 | 5030 | NASDAQ | LIN | Fri, Jun 1, 2012 | 103.47 | 104.62 | 103.39 | 103.51 | 5029 | NASDAQ | LIN | Thu, May 31, 2012 | 106.50 | 107.01 | 104.86 | 106.24 | 5028 | NASDAQ | LIN | Wed, May 30, 2012 | 108.21 | 108.55 | 106.07 | 106.26 | 5027 | NASDAQ | LIN | Tue, May 29, 2012 | 108.74 | 109.59 | 108.06 | 109.39 | 5026 | NASDAQ | LIN | Fri, May 25, 2012 | 108.64 | 109.20 | 107.36 | 107.87 | 5025 | NASDAQ | LIN | Thu, May 24, 2012 | 108.42 | 109.30 | 107.56 | 108.78 | 5024 | NASDAQ | LIN | Wed, May 23, 2012 | 106.99 | 108.62 | 106.29 | 108.35 | 5023 | NASDAQ | LIN | Tue, May 22, 2012 | 108.98 | 108.98 | 107.14 | 107.68 | 5022 | NASDAQ | LIN | Mon, May 21, 2012 | 105.35 | 108.65 | 105.20 | 108.38 | 5021 | NASDAQ | LIN | Fri, May 18, 2012 | 106.16 | 106.77 | 104.86 | 105.11 | 5020 | NASDAQ | LIN | Thu, May 17, 2012 | 109.61 | 109.65 | 105.87 | 105.87 | 5019 | NASDAQ | LIN | Wed, May 16, 2012 | 110.28 | 110.70 | 109.25 | 109.37 | 5018 | NASDAQ | LIN | Tue, May 15, 2012 | 110.27 | 111.13 | 109.59 | 110.01 | 5017 | NASDAQ | LIN | Mon, May 14, 2012 | 110.81 | 111.53 | 109.93 | 110.40 | 5016 | NASDAQ | LIN | Fri, May 11, 2012 | 111.28 | 112.10 | 111.26 | 111.68 | 5015 | NASDAQ | LIN | Thu, May 10, 2012 | 113.05 | 113.25 | 111.53 | 111.75 | 5014 | NASDAQ | LIN | Wed, May 9, 2012 | 113.26 | 114.10 | 112.25 | 112.27 | 5013 | NASDAQ | LIN | Tue, May 8, 2012 | 114.05 | 114.50 | 112.73 | 114.37 | 5012 | NASDAQ | LIN | Mon, May 7, 2012 | 114.60 | 115.19 | 114.25 | 114.73 | 5011 | NASDAQ | LIN | Fri, May 4, 2012 | 115.79 | 115.98 | 114.34 | 114.72 | 5010 | NASDAQ | LIN | Thu, May 3, 2012 | 116.62 | 116.82 | 115.77 | 116.18 | 5009 | NASDAQ | LIN | Wed, May 2, 2012 | 115.71 | 116.61 | 115.38 | 116.44 | 5008 | NASDAQ | LIN | Tue, May 1, 2012 | 115.87 | 116.87 | 115.35 | 116.19 | 5007 | NASDAQ | LIN | Mon, Apr 30, 2012 | 116.19 | 116.25 | 115.37 | 115.70 | 5006 | NASDAQ | LIN | Fri, Apr 27, 2012 | 115.50 | 116.93 | 115.32 | 116.47 | 5005 | NASDAQ | LIN | Thu, Apr 26, 2012 | 114.00 | 115.79 | 113.69 | 115.33 | 5004 | NASDAQ | LIN | Wed, Apr 25, 2012 | 112.80 | 114.66 | 111.77 | 113.77 | 5003 | NASDAQ | LIN | Tue, Apr 24, 2012 | 111.78 | 112.93 | 110.98 | 112.43 | 5002 | NASDAQ | LIN | Mon, Apr 23, 2012 | 112.87 | 112.87 | 112.00 | 112.67 | 5001 | NASDAQ | LIN | Fri, Apr 20, 2012 | 114.08 | 114.29 | 113.37 | 113.69 | 5000 | NASDAQ | LIN | Thu, Apr 19, 2012 | 114.12 | 114.73 | 113.32 | 113.82 | 4999 | NASDAQ | LIN | Wed, Apr 18, 2012 | 113.46 | 114.46 | 113.46 | 113.98 | 4998 | NASDAQ | LIN | Tue, Apr 17, 2012 | 113.66 | 114.89 | 113.01 | 114.25 | 4997 | NASDAQ | LIN | Mon, Apr 16, 2012 | 112.76 | 113.49 | 112.17 | 112.95 | 4996 | NASDAQ | LIN | Fri, Apr 13, 2012 | 113.10 | 113.24 | 111.93 | 112.03 | 4995 | NASDAQ | LIN | Thu, Apr 12, 2012 | 111.49 | 113.80 | 111.35 | 113.62 | 4994 | NASDAQ | LIN | Wed, Apr 11, 2012 | 110.78 | 111.84 | 110.65 | 111.37 | 4993 | NASDAQ | LIN | Tue, Apr 10, 2012 | 112.20 | 112.28 | 109.62 | 109.65 | 4992 | NASDAQ | LIN | Mon, Apr 9, 2012 | 112.77 | 113.15 | 111.92 | 112.35 | 4991 | NASDAQ | LIN | Thu, Apr 5, 2012 | 113.57 | 114.23 | 113.46 | 113.94 | 4990 | NASDAQ | LIN | Wed, Apr 4, 2012 | 114.06 | 114.21 | 113.28 | 113.73 | 4989 | NASDAQ | LIN | Tue, Apr 3, 2012 | 115.03 | 115.04 | 114.20 | 114.78 | 4988 | NASDAQ | LIN | Mon, Apr 2, 2012 | 114.58 | 115.32 | 114.38 | 115.04 | 4987 | NASDAQ | LIN | Fri, Mar 30, 2012 | 114.87 | 114.89 | 114.11 | 114.64 | 4986 | NASDAQ | LIN | Thu, Mar 29, 2012 | 113.32 | 114.45 | 113.05 | 114.38 | 4985 | NASDAQ | LIN | Wed, Mar 28, 2012 | 114.24 | 114.35 | 112.62 | 113.74 | 4984 | NASDAQ | LIN | Tue, Mar 27, 2012 | 113.91 | 114.89 | 113.85 | 114.56 | 4983 | NASDAQ | LIN | Mon, Mar 26, 2012 | 113.10 | 114.00 | 113.01 | 113.99 | 4982 | NASDAQ | LIN | Fri, Mar 23, 2012 | 111.09 | 112.56 | 110.33 | 112.17 | 4981 | NASDAQ | LIN | Thu, Mar 22, 2012 | 111.26 | 111.28 | 110.40 | 110.86 | 4980 | NASDAQ | LIN | Wed, Mar 21, 2012 | 110.69 | 111.98 | 110.68 | 111.72 | 4979 | NASDAQ | LIN | Tue, Mar 20, 2012 | 110.13 | 110.89 | 109.87 | 110.78 | 4978 | NASDAQ | LIN | Mon, Mar 19, 2012 | 110.84 | 111.82 | 110.61 | 111.18 | 4977 | NASDAQ | LIN | Fri, Mar 16, 2012 | 110.52 | 111.37 | 110.51 | 110.72 | 4976 | NASDAQ | LIN | Thu, Mar 15, 2012 | 110.57 | 110.63 | 109.77 | 110.48 | 4975 | NASDAQ | LIN | Wed, Mar 14, 2012 | 111.20 | 111.23 | 110.02 | 110.46 | 4974 | NASDAQ | LIN | Tue, Mar 13, 2012 | 110.07 | 111.20 | 109.92 | 111.13 | 4973 | NASDAQ | LIN | Mon, Mar 12, 2012 | 110.23 | 110.24 | 109.43 | 110.01 | 4972 | NASDAQ | LIN | Fri, Mar 9, 2012 | 110.21 | 110.50 | 109.42 | 109.68 | 4971 | NASDAQ | LIN | Thu, Mar 8, 2012 | 109.23 | 110.03 | 108.94 | 109.95 | 4970 | NASDAQ | LIN | Wed, Mar 7, 2012 | 108.31 | 108.50 | 107.50 | 108.16 | 4969 | NASDAQ | LIN | Tue, Mar 6, 2012 | 106.80 | 107.64 | 106.50 | 107.46 | 4968 | NASDAQ | LIN | Mon, Mar 5, 2012 | 108.95 | 108.95 | 107.84 | 108.42 | 4967 | NASDAQ | LIN | Fri, Mar 2, 2012 | 109.64 | 110.00 | 109.33 | 109.70 | 4966 | NASDAQ | LIN | Thu, Mar 1, 2012 | 109.70 | 110.01 | 108.82 | 109.80 | 4965 | NASDAQ | LIN | Wed, Feb 29, 2012 | 109.76 | 110.09 | 108.25 | 109.00 | 4964 | NASDAQ | LIN | Tue, Feb 28, 2012 | 109.99 | 110.40 | 109.39 | 109.68 | 4963 | NASDAQ | LIN | Mon, Feb 27, 2012 | 109.00 | 110.29 | 108.79 | 109.91 | 4962 | NASDAQ | LIN | Fri, Feb 24, 2012 | 110.03 | 110.21 | 109.55 | 109.89 | 4961 | NASDAQ | LIN | Thu, Feb 23, 2012 | 109.75 | 110.15 | 109.06 | 110.05 | 4960 | NASDAQ | LIN | Wed, Feb 22, 2012 | 110.02 | 110.36 | 109.29 | 109.67 | 4959 | NASDAQ | LIN | Tue, Feb 21, 2012 | 110.38 | 110.40 | 109.49 | 110.00 | 4958 | NASDAQ | LIN | Fri, Feb 17, 2012 | 109.37 | 110.13 | 109.30 | 110.00 | 4957 | NASDAQ | LIN | Thu, Feb 16, 2012 | 107.54 | 109.13 | 107.09 | 108.97 | 4956 | NASDAQ | LIN | Wed, Feb 15, 2012 | 107.75 | 108.00 | 107.16 | 107.66 | 4955 | NASDAQ | LIN | Tue, Feb 14, 2012 | 106.94 | 107.27 | 106.29 | 107.27 | 4954 | NASDAQ | LIN | Mon, Feb 13, 2012 | 107.65 | 107.76 | 106.85 | 107.18 | 4953 | NASDAQ | LIN | Fri, Feb 10, 2012 | 106.71 | 107.38 | 106.71 | 107.16 | 4952 | NASDAQ | LIN | Thu, Feb 9, 2012 | 108.50 | 108.71 | 107.44 | 108.23 | 4951 | NASDAQ | LIN | Wed, Feb 8, 2012 | 108.35 | 108.69 | 107.67 | 108.33 | 4950 | NASDAQ | LIN | Tue, Feb 7, 2012 | 108.22 | 108.92 | 107.41 | 108.49 | 4949 | NASDAQ | LIN | Mon, Feb 6, 2012 | 107.39 | 108.36 | 107.39 | 108.33 | 4948 | NASDAQ | LIN | Fri, Feb 3, 2012 | 106.56 | 108.26 | 106.38 | 108.02 | 4947 | NASDAQ | LIN | Thu, Feb 2, 2012 | 107.02 | 107.05 | 105.68 | 105.69 | 4946 | NASDAQ | LIN | Wed, Feb 1, 2012 | 106.69 | 108.14 | 106.52 | 106.71 | 4945 | NASDAQ | LIN | Tue, Jan 31, 2012 | 106.78 | 106.98 | 105.59 | 106.20 | 4944 | NASDAQ | LIN | Mon, Jan 30, 2012 | 105.07 | 106.45 | 104.65 | 106.39 | 4943 | NASDAQ | LIN | Fri, Jan 27, 2012 | 106.25 | 107.01 | 105.18 | 105.79 | 4942 | NASDAQ | LIN | Thu, Jan 26, 2012 | 106.15 | 107.58 | 105.89 | 106.45 | 4941 | NASDAQ | LIN | Wed, Jan 25, 2012 | 104.52 | 106.46 | 103.53 | 106.07 | 4940 | NASDAQ | LIN | Tue, Jan 24, 2012 | 108.59 | 109.36 | 107.74 | 109.10 | 4939 | NASDAQ | LIN | Mon, Jan 23, 2012 | 109.53 | 110.41 | 109.11 | 109.61 | 4938 | NASDAQ | LIN | Fri, Jan 20, 2012 | 110.61 | 110.72 | 108.99 | 109.32 | 4937 | NASDAQ | LIN | Thu, Jan 19, 2012 | 111.07 | 111.21 | 109.95 | 110.67 | 4936 | NASDAQ | LIN | Wed, Jan 18, 2012 | 109.61 | 111.09 | 109.19 | 111.08 | 4935 | NASDAQ | LIN | Tue, Jan 17, 2012 | 109.97 | 110.00 | 109.45 | 109.83 | 4934 | NASDAQ | LIN | Fri, Jan 13, 2012 | 108.72 | 108.89 | 107.71 | 108.54 | 4933 | NASDAQ | LIN | Thu, Jan 12, 2012 | 108.16 | 109.77 | 108.01 | 109.53 | 4932 | NASDAQ | LIN | Wed, Jan 11, 2012 | 107.50 | 107.95 | 106.86 | 107.72 | 4931 | NASDAQ | LIN | Tue, Jan 10, 2012 | 108.17 | 108.48 | 107.27 | 107.58 | 4930 | NASDAQ | LIN | Mon, Jan 9, 2012 | 108.15 | 108.19 | 106.81 | 106.92 | 4929 | NASDAQ | LIN | Fri, Jan 6, 2012 | 107.78 | 108.47 | 107.08 | 107.96 | 4928 | NASDAQ | LIN | Thu, Jan 5, 2012 | 108.36 | 108.40 | 107.41 | 107.91 | 4927 | NASDAQ | LIN | Wed, Jan 4, 2012 | 107.52 | 109.21 | 107.37 | 108.99 | 4926 | NASDAQ | LIN | Tue, Jan 3, 2012 | 108.52 | 109.05 | 107.48 | 107.85 | 4925 | NASDAQ | LIN | Fri, Dec 30, 2011 | 107.28 | 107.47 | 106.83 | 106.90 | 4924 | NASDAQ | LIN | Thu, Dec 29, 2011 | 106.20 | 107.29 | 106.03 | 107.14 | 4923 | NASDAQ | LIN | Wed, Dec 28, 2011 | 107.42 | 107.65 | 105.78 | 106.04 | 4922 | NASDAQ | LIN | Tue, Dec 27, 2011 | 106.47 | 107.82 | 106.23 | 107.29 | 4921 | NASDAQ | LIN | Fri, Dec 23, 2011 | 105.66 | 106.70 | 105.50 | 106.59 | 4920 | NASDAQ | LIN | Thu, Dec 22, 2011 | 105.29 | 106.05 | 104.81 | 105.73 | 4919 | NASDAQ | LIN | Wed, Dec 21, 2011 | 105.84 | 105.95 | 103.94 | 105.15 | 4918 | NASDAQ | LIN | Tue, Dec 20, 2011 | 104.59 | 105.69 | 104.56 | 105.52 | 4917 | NASDAQ | LIN | Mon, Dec 19, 2011 | 104.14 | 104.88 | 102.83 | 103.06 | 4916 | NASDAQ | LIN | Fri, Dec 16, 2011 | 104.44 | 104.99 | 102.67 | 103.77 | 4915 | NASDAQ | LIN | Thu, Dec 15, 2011 | 103.00 | 103.91 | 101.98 | 103.28 | 4914 | NASDAQ | LIN | Wed, Dec 14, 2011 | 101.86 | 102.55 | 101.40 | 101.88 | 4913 | NASDAQ | LIN | Tue, Dec 13, 2011 | 102.87 | 104.07 | 101.55 | 102.12 | 4912 | NASDAQ | LIN | Mon, Dec 12, 2011 | 102.31 | 102.62 | 101.15 | 102.34 | 4911 | NASDAQ | LIN | Fri, Dec 9, 2011 | 102.55 | 103.98 | 102.05 | 103.53 | 4910 | NASDAQ | LIN | Thu, Dec 8, 2011 | 103.16 | 103.96 | 101.99 | 102.82 | 4909 | NASDAQ | LIN | Wed, Dec 7, 2011 | 102.32 | 104.42 | 101.49 | 103.90 | 4908 | NASDAQ | LIN | Tue, Dec 6, 2011 | 101.89 | 102.94 | 101.37 | 102.44 | 4907 | NASDAQ | LIN | Mon, Dec 5, 2011 | 100.99 | 103.21 | 100.38 | 101.81 | 4906 | NASDAQ | LIN | Fri, Dec 2, 2011 | 102.06 | 102.07 | 100.19 | 100.46 | 4905 | NASDAQ | LIN | Thu, Dec 1, 2011 | 101.94 | 102.81 | 100.65 | 100.85 | 4904 | NASDAQ | LIN | Wed, Nov 30, 2011 | 99.98 | 102.22 | 99.79 | 102.00 | 4903 | NASDAQ | LIN | Tue, Nov 29, 2011 | 97.45 | 97.76 | 96.55 | 96.81 | 4902 | NASDAQ | LIN | Mon, Nov 28, 2011 | 95.75 | 98.26 | 95.54 | 97.20 | 4901 | NASDAQ | LIN | Fri, Nov 25, 2011 | 93.51 | 94.97 | 93.46 | 93.51 | 4900 | NASDAQ | LIN | Wed, Nov 23, 2011 | 94.60 | 94.89 | 93.64 | 93.95 | 4899 | NASDAQ | LIN | Tue, Nov 22, 2011 | 95.62 | 96.91 | 95.02 | 95.34 | 4898 | NASDAQ | LIN | Mon, Nov 21, 2011 | 95.48 | 96.33 | 95.04 | 95.94 | 4897 | NASDAQ | LIN | Fri, Nov 18, 2011 | 97.01 | 97.66 | 95.80 | 97.00 | 4896 | NASDAQ | LIN | Thu, Nov 17, 2011 | 98.16 | 98.82 | 95.41 | 96.73 | 4895 | NASDAQ | LIN | Wed, Nov 16, 2011 | 99.66 | 100.33 | 98.28 | 98.45 | 4894 | NASDAQ | LIN | Tue, Nov 15, 2011 | 100.99 | 101.55 | 99.89 | 100.83 | 4893 | NASDAQ | LIN | Mon, Nov 14, 2011 | 101.10 | 101.50 | 99.94 | 101.39 | 4892 | NASDAQ | LIN | Fri, Nov 11, 2011 | 100.74 | 102.48 | 100.74 | 101.49 | 4891 | NASDAQ | LIN | Thu, Nov 10, 2011 | 99.58 | 100.39 | 98.58 | 99.84 | 4890 | NASDAQ | LIN | Wed, Nov 9, 2011 | 99.68 | 100.02 | 98.03 | 98.30 | 4889 | NASDAQ | LIN | Tue, Nov 8, 2011 | 101.25 | 102.61 | 100.35 | 102.20 | 4888 | NASDAQ | LIN | Mon, Nov 7, 2011 | 100.47 | 101.13 | 99.15 | 101.03 | 4887 | NASDAQ | LIN | Fri, Nov 4, 2011 | 100.91 | 101.12 | 99.39 | 100.46 | 4886 | NASDAQ | LIN | Thu, Nov 3, 2011 | 101.69 | 102.19 | 100.20 | 101.89 | 4885 | NASDAQ | LIN | Wed, Nov 2, 2011 | 99.41 | 100.85 | 99.04 | 100.46 | 4884 | NASDAQ | LIN | Tue, Nov 1, 2011 | 99.51 | 100.54 | 97.86 | 98.53 | 4883 | NASDAQ | LIN | Mon, Oct 31, 2011 | 104.06 | 104.97 | 101.61 | 101.67 | 4882 | NASDAQ | LIN | Fri, Oct 28, 2011 | 104.90 | 106.02 | 104.08 | 105.27 | 4881 | NASDAQ | LIN | Thu, Oct 27, 2011 | 105.42 | 106.45 | 103.31 | 105.18 | 4880 | NASDAQ | LIN | Wed, Oct 26, 2011 | 100.95 | 104.62 | 100.11 | 104.32 | 4879 | NASDAQ | LIN | Tue, Oct 25, 2011 | 103.15 | 104.15 | 101.52 | 101.65 | 4878 | NASDAQ | LIN | Mon, Oct 24, 2011 | 103.50 | 103.90 | 102.68 | 103.60 | 4877 | NASDAQ | LIN | Fri, Oct 21, 2011 | 102.34 | 103.51 | 101.36 | 103.50 | 4876 | NASDAQ | LIN | Thu, Oct 20, 2011 | 100.71 | 102.17 | 99.65 | 101.55 | 4875 | NASDAQ | LIN | Wed, Oct 19, 2011 | 102.97 | 103.00 | 100.36 | 100.73 | 4874 | NASDAQ | LIN | Tue, Oct 18, 2011 | 100.70 | 103.94 | 99.80 | 103.07 | 4873 | NASDAQ | LIN | Mon, Oct 17, 2011 | 102.48 | 102.48 | 100.58 | 100.91 | 4872 | NASDAQ | LIN | Fri, Oct 14, 2011 | 101.92 | 102.91 | 101.20 | 102.65 | 4871 | NASDAQ | LIN | Thu, Oct 13, 2011 | 100.76 | 101.40 | 99.22 | 101.04 | 4870 | NASDAQ | LIN | Wed, Oct 12, 2011 | 101.26 | 102.85 | 100.46 | 101.62 | 4869 | NASDAQ | LIN | Tue, Oct 11, 2011 | 101.00 | 101.70 | 100.28 | 100.86 | 4868 | NASDAQ | LIN | Mon, Oct 10, 2011 | 99.87 | 102.03 | 99.69 | 101.96 | 4867 | NASDAQ | LIN | Fri, Oct 7, 2011 | 99.01 | 99.29 | 96.75 | 98.09 | 4866 | NASDAQ | LIN | Thu, Oct 6, 2011 | 97.82 | 99.07 | 97.18 | 98.73 | 4865 | NASDAQ | LIN | Wed, Oct 5, 2011 | 95.91 | 98.64 | 94.20 | 98.29 | 4864 | NASDAQ | LIN | Tue, Oct 4, 2011 | 90.30 | 95.15 | 89.75 | 94.95 | 4863 | NASDAQ | LIN | Mon, Oct 3, 2011 | 92.79 | 94.82 | 91.58 | 91.74 | 4862 | NASDAQ | LIN | Fri, Sep 30, 2011 | 94.27 | 95.59 | 93.09 | 93.48 | 4861 | NASDAQ | LIN | Thu, Sep 29, 2011 | 95.77 | 96.19 | 93.73 | 95.41 | 4860 | NASDAQ | LIN | Wed, Sep 28, 2011 | 97.02 | 97.64 | 94.06 | 94.21 | 4859 | NASDAQ | LIN | Tue, Sep 27, 2011 | 97.26 | 98.11 | 95.89 | 96.52 | 4858 | NASDAQ | LIN | Mon, Sep 26, 2011 | 93.37 | 95.16 | 92.00 | 95.08 | 4857 | NASDAQ | LIN | Fri, Sep 23, 2011 | 92.85 | 93.88 | 91.87 | 92.91 | 4856 | NASDAQ | LIN | Thu, Sep 22, 2011 | 94.26 | 94.44 | 92.66 | 93.46 | 4855 | NASDAQ | LIN | Wed, Sep 21, 2011 | 101.35 | 101.35 | 96.97 | 97.06 | 4854 | NASDAQ | LIN | Tue, Sep 20, 2011 | 100.32 | 102.32 | 98.94 | 101.51 | 4853 | NASDAQ | LIN | Mon, Sep 19, 2011 | 98.89 | 100.45 | 97.84 | 100.09 | 4852 | NASDAQ | LIN | Fri, Sep 16, 2011 | 100.57 | 100.87 | 99.32 | 100.81 | 4851 | NASDAQ | LIN | Thu, Sep 15, 2011 | 99.20 | 100.21 | 98.01 | 99.97 | 4850 | NASDAQ | LIN | Wed, Sep 14, 2011 | 96.22 | 99.42 | 94.60 | 98.21 | 4849 | NASDAQ | LIN | Tue, Sep 13, 2011 | 94.56 | 95.98 | 93.75 | 95.78 | 4848 | NASDAQ | LIN | Mon, Sep 12, 2011 | 93.88 | 95.03 | 92.49 | 94.39 | 4847 | NASDAQ | LIN | Fri, Sep 9, 2011 | 96.17 | 96.43 | 94.19 | 94.72 | 4846 | NASDAQ | LIN | Thu, Sep 8, 2011 | 97.93 | 98.78 | 96.71 | 97.03 | 4845 | NASDAQ | LIN | Wed, Sep 7, 2011 | 97.67 | 98.44 | 97.05 | 98.39 | 4844 | NASDAQ | LIN | Tue, Sep 6, 2011 | 95.94 | 96.47 | 93.76 | 96.38 | 4843 | NASDAQ | LIN | Fri, Sep 2, 2011 | 96.62 | 97.61 | 95.66 | 96.60 | 4842 | NASDAQ | LIN | Thu, Sep 1, 2011 | 98.55 | 100.14 | 97.88 | 98.19 | 4841 | NASDAQ | LIN | Wed, Aug 31, 2011 | 99.15 | 99.75 | 97.74 | 98.49 | 4840 | NASDAQ | LIN | Tue, Aug 30, 2011 | 96.85 | 98.91 | 96.37 | 98.23 | 4839 | NASDAQ | LIN | Mon, Aug 29, 2011 | 95.32 | 97.35 | 95.32 | 97.33 | 4838 | NASDAQ | LIN | Fri, Aug 26, 2011 | 91.89 | 94.44 | 89.93 | 94.39 | 4837 | NASDAQ | LIN | Thu, Aug 25, 2011 | 92.71 | 93.51 | 91.28 | 92.47 | 4836 | NASDAQ | LIN | Wed, Aug 24, 2011 | 91.72 | 92.95 | 90.86 | 92.45 | 4835 | NASDAQ | LIN | Tue, Aug 23, 2011 | 89.77 | 92.10 | 89.20 | 91.77 | 4834 | NASDAQ | LIN | Mon, Aug 22, 2011 | 91.50 | 91.87 | 88.64 | 88.93 | 4833 | NASDAQ | LIN | Fri, Aug 19, 2011 | 91.88 | 93.33 | 89.91 | 90.16 | 4832 | NASDAQ | LIN | Thu, Aug 18, 2011 | 96.12 | 96.30 | 92.48 | 93.43 | 4831 | NASDAQ | LIN | Wed, Aug 17, 2011 | 99.25 | 99.71 | 98.09 | 98.40 | 4830 | NASDAQ | LIN | Tue, Aug 16, 2011 | 98.56 | 99.80 | 97.80 | 98.74 | 4829 | NASDAQ | LIN | Mon, Aug 15, 2011 | 99.15 | 99.73 | 97.98 | 99.66 | 4828 | NASDAQ | LIN | Fri, Aug 12, 2011 | 97.83 | 99.50 | 96.48 | 98.60 | 4827 | NASDAQ | LIN | Thu, Aug 11, 2011 | 92.52 | 98.57 | 92.30 | 97.22 | 4826 | NASDAQ | LIN | Wed, Aug 10, 2011 | 93.22 | 95.81 | 92.32 | 92.38 | 4825 | NASDAQ | LIN | Tue, Aug 9, 2011 | 92.96 | 94.55 | 89.87 | 94.43 | 4824 | NASDAQ | LIN | Mon, Aug 8, 2011 | 94.30 | 95.91 | 90.78 | 91.36 | 4823 | NASDAQ | LIN | Fri, Aug 5, 2011 | 99.32 | 99.45 | 94.36 | 96.34 | 4822 | NASDAQ | LIN | Thu, Aug 4, 2011 | 100.77 | 100.96 | 97.54 | 97.70 | 4821 | NASDAQ | LIN | Wed, Aug 3, 2011 | 100.80 | 101.96 | 99.78 | 101.90 | 4820 | NASDAQ | LIN | Tue, Aug 2, 2011 | 101.85 | 102.61 | 100.56 | 100.57 | 4819 | NASDAQ | LIN | Mon, Aug 1, 2011 | 103.98 | 104.46 | 101.50 | 102.51 | 4818 | NASDAQ | LIN | Fri, Jul 29, 2011 | 101.26 | 104.44 | 100.85 | 103.64 | 4817 | NASDAQ | LIN | Thu, Jul 28, 2011 | 101.74 | 102.50 | 101.62 | 102.17 | 4816 | NASDAQ | LIN | Wed, Jul 27, 2011 | 103.23 | 103.96 | 101.62 | 101.69 | 4815 | NASDAQ | LIN | Tue, Jul 26, 2011 | 104.85 | 104.99 | 103.70 | 103.92 | 4814 | NASDAQ | LIN | Mon, Jul 25, 2011 | 104.39 | 105.91 | 104.10 | 105.10 | 4813 | NASDAQ | LIN | Fri, Jul 22, 2011 | 107.14 | 107.21 | 104.79 | 105.11 | 4812 | NASDAQ | LIN | Thu, Jul 21, 2011 | 106.92 | 107.29 | 106.32 | 107.19 | 4811 | NASDAQ | LIN | Wed, Jul 20, 2011 | 106.85 | 107.01 | 106.01 | 106.25 | 4810 | NASDAQ | LIN | Tue, Jul 19, 2011 | 106.47 | 108.00 | 106.36 | 106.73 | 4809 | NASDAQ | LIN | Mon, Jul 18, 2011 | 106.97 | 107.00 | 105.43 | 105.86 | 4808 | NASDAQ | LIN | Fri, Jul 15, 2011 | 106.78 | 107.26 | 105.91 | 107.03 | 4807 | NASDAQ | LIN | Thu, Jul 14, 2011 | 107.30 | 107.78 | 105.72 | 106.33 | 4806 | NASDAQ | LIN | Wed, Jul 13, 2011 | 107.97 | 108.22 | 107.05 | 107.30 | 4805 | NASDAQ | LIN | Tue, Jul 12, 2011 | 107.87 | 109.11 | 107.56 | 107.72 | 4804 | NASDAQ | LIN | Mon, Jul 11, 2011 | 109.27 | 109.84 | 108.00 | 108.36 | 4803 | NASDAQ | LIN | Fri, Jul 8, 2011 | 110.11 | 110.89 | 109.56 | 110.47 | 4802 | NASDAQ | LIN | Thu, Jul 7, 2011 | 110.00 | 111.74 | 109.95 | 111.30 | 4801 | NASDAQ | LIN | Wed, Jul 6, 2011 | 108.34 | 109.65 | 107.81 | 109.44 | 4800 | NASDAQ | LIN | Tue, Jul 5, 2011 | 109.02 | 109.46 | 108.25 | 108.41 | 4799 | NASDAQ | LIN | Fri, Jul 1, 2011 | 108.26 | 109.16 | 107.19 | 109.01 | 4798 | NASDAQ | LIN | Thu, Jun 30, 2011 | 107.90 | 108.51 | 107.11 | 108.39 | 4797 | NASDAQ | LIN | Wed, Jun 29, 2011 | 106.50 | 108.00 | 105.81 | 107.98 | 4796 | NASDAQ | LIN | Tue, Jun 28, 2011 | 104.19 | 106.15 | 103.79 | 106.10 | 4795 | NASDAQ | LIN | Mon, Jun 27, 2011 | 103.57 | 104.05 | 102.19 | 103.83 | 4794 | NASDAQ | LIN | Fri, Jun 24, 2011 | 103.50 | 103.72 | 102.51 | 103.29 | 4793 | NASDAQ | LIN | Thu, Jun 23, 2011 | 102.48 | 103.61 | 101.44 | 103.51 | 4792 | NASDAQ | LIN | Wed, Jun 22, 2011 | 103.21 | 104.41 | 102.89 | 103.83 | 4791 | NASDAQ | LIN | Tue, Jun 21, 2011 | 102.65 | 104.08 | 102.22 | 103.81 | 4790 | NASDAQ | LIN | Mon, Jun 20, 2011 | 100.60 | 102.64 | 100.60 | 102.12 | 4789 | NASDAQ | LIN | Fri, Jun 17, 2011 | 101.88 | 102.36 | 100.61 | 101.06 | 4788 | NASDAQ | LIN | Thu, Jun 16, 2011 | 100.60 | 101.26 | 99.76 | 101.08 | 4787 | NASDAQ | LIN | Wed, Jun 15, 2011 | 101.13 | 101.89 | 99.89 | 100.47 | 4786 | NASDAQ | LIN | Tue, Jun 14, 2011 | 101.64 | 102.48 | 101.26 | 102.13 | 4785 | NASDAQ | LIN | Mon, Jun 13, 2011 | 100.52 | 101.73 | 100.03 | 100.46 | 4784 | NASDAQ | LIN | Fri, Jun 10, 2011 | 101.22 | 101.60 | 99.90 | 100.02 | 4783 | NASDAQ | LIN | Thu, Jun 9, 2011 | 100.45 | 102.33 | 100.22 | 101.65 | 4782 | NASDAQ | LIN | Wed, Jun 8, 2011 | 99.75 | 100.33 | 99.55 | 100.00 | 4781 | NASDAQ | LIN | Tue, Jun 7, 2011 | 100.47 | 101.06 | 100.05 | 100.09 | 4780 | NASDAQ | LIN | Mon, Jun 6, 2011 | 100.58 | 101.29 | 100.04 | 100.18 | 4779 | NASDAQ | LIN | Fri, Jun 3, 2011 | 101.44 | 101.78 | 100.71 | 100.86 | 4778 | NASDAQ | LIN | Thu, Jun 2, 2011 | 103.26 | 104.03 | 102.22 | 103.15 | 4777 | NASDAQ | LIN | Wed, Jun 1, 2011 | 105.46 | 105.97 | 103.11 | 103.39 | 4776 | NASDAQ | LIN | Tue, May 31, 2011 | 105.78 | 106.23 | 104.44 | 105.84 | 4775 | NASDAQ | LIN | Fri, May 27, 2011 | 104.58 | 105.49 | 104.58 | 105.02 | 4774 | NASDAQ | LIN | Thu, May 26, 2011 | 104.27 | 104.66 | 103.39 | 104.28 | 4773 | NASDAQ | LIN | Wed, May 25, 2011 | 102.65 | 105.15 | 102.42 | 104.58 | 4772 | NASDAQ | LIN | Tue, May 24, 2011 | 103.67 | 104.44 | 102.80 | 103.01 | 4771 | NASDAQ | LIN | Mon, May 23, 2011 | 103.21 | 103.75 | 102.42 | 103.30 | 4770 | NASDAQ | LIN | Fri, May 20, 2011 | 104.91 | 105.11 | 103.65 | 104.47 | 4769 | NASDAQ | LIN | Thu, May 19, 2011 | 104.71 | 105.54 | 104.24 | 105.06 | 4768 | NASDAQ | LIN | Wed, May 18, 2011 | 102.46 | 104.57 | 101.97 | 104.52 | 4767 | NASDAQ | LIN | Tue, May 17, 2011 | 102.68 | 102.91 | 101.71 | 102.21 | 4766 | NASDAQ | LIN | Mon, May 16, 2011 | 102.54 | 103.99 | 102.39 | 103.03 | 4765 | NASDAQ | LIN | Fri, May 13, 2011 | 104.18 | 104.42 | 102.59 | 102.85 | 4764 | NASDAQ | LIN | Thu, May 12, 2011 | 103.20 | 104.28 | 102.47 | 104.15 | 4763 | NASDAQ | LIN | Wed, May 11, 2011 | 104.98 | 105.20 | 103.09 | 103.58 | 4762 | NASDAQ | LIN | Tue, May 10, 2011 | 104.75 | 105.64 | 104.40 | 105.16 | 4761 | NASDAQ | LIN | Mon, May 9, 2011 | 103.81 | 104.83 | 103.43 | 104.42 | 4760 | NASDAQ | LIN | Fri, May 6, 2011 | 103.98 | 104.68 | 102.89 | 103.60 | 4759 | NASDAQ | LIN | Thu, May 5, 2011 | 103.09 | 104.63 | 102.51 | 102.90 | 4758 | NASDAQ | LIN | Wed, May 4, 2011 | 104.83 | 105.00 | 103.03 | 103.30 | 4757 | NASDAQ | LIN | Tue, May 3, 2011 | 105.17 | 105.77 | 104.50 | 104.97 | 4756 | NASDAQ | LIN | Mon, May 2, 2011 | 106.91 | 107.24 | 104.89 | 105.42 | 4755 | NASDAQ | LIN | Fri, Apr 29, 2011 | 107.50 | 107.50 | 105.84 | 106.42 | 4754 | NASDAQ | LIN | Thu, Apr 28, 2011 | 105.58 | 107.38 | 105.28 | 107.18 | 4753 | NASDAQ | LIN | Wed, Apr 27, 2011 | 107.82 | 107.82 | 103.19 | 106.10 | 4752 | NASDAQ | LIN | Tue, Apr 26, 2011 | 107.16 | 108.45 | 106.80 | 108.12 | 4751 | NASDAQ | LIN | Mon, Apr 25, 2011 | 107.38 | 107.38 | 106.34 | 106.81 | 4750 | NASDAQ | LIN | Thu, Apr 21, 2011 | 106.26 | 106.53 | 105.42 | 106.51 | 4749 | NASDAQ | LIN | Wed, Apr 20, 2011 | 106.82 | 106.82 | 105.30 | 106.23 | 4748 | NASDAQ | LIN | Tue, Apr 19, 2011 | 103.10 | 105.95 | 102.84 | 105.84 | 4747 | NASDAQ | LIN | Mon, Apr 18, 2011 | 102.23 | 103.10 | 101.60 | 102.90 | 4746 | NASDAQ | LIN | Fri, Apr 15, 2011 | 101.97 | 103.49 | 101.80 | 103.15 | 4745 | NASDAQ | LIN | Thu, Apr 14, 2011 | 100.49 | 102.21 | 99.98 | 101.85 | 4744 | NASDAQ | LIN | Wed, Apr 13, 2011 | 100.76 | 101.75 | 100.32 | 101.38 | 4743 | NASDAQ | LIN | Tue, Apr 12, 2011 | 100.72 | 101.54 | 100.20 | 100.53 | 4742 | NASDAQ | LIN | Mon, Apr 11, 2011 | 102.33 | 102.68 | 101.16 | 101.37 | 4741 | NASDAQ | LIN | Fri, Apr 8, 2011 | 103.15 | 103.35 | 101.66 | 102.29 | 4740 | NASDAQ | LIN | Thu, Apr 7, 2011 | 103.00 | 103.60 | 101.78 | 102.52 | 4739 | NASDAQ | LIN | Wed, Apr 6, 2011 | 103.29 | 103.72 | 101.94 | 103.13 | 4738 | NASDAQ | LIN | Tue, Apr 5, 2011 | 102.20 | 103.91 | 101.66 | 103.02 | 4737 | NASDAQ | LIN | Mon, Apr 4, 2011 | 101.97 | 102.39 | 101.72 | 102.39 | 4736 | NASDAQ | LIN | Fri, Apr 1, 2011 | 101.99 | 102.75 | 101.53 | 101.98 | 4735 | NASDAQ | LIN | Thu, Mar 31, 2011 | 100.90 | 102.19 | 100.81 | 101.60 | 4734 | NASDAQ | LIN | Wed, Mar 30, 2011 | 101.54 | 102.05 | 100.21 | 101.02 | 4733 | NASDAQ | LIN | Tue, Mar 29, 2011 | 99.29 | 101.16 | 98.92 | 100.92 | 4732 | NASDAQ | LIN | Mon, Mar 28, 2011 | 100.10 | 100.55 | 99.36 | 99.45 | 4731 | NASDAQ | LIN | Fri, Mar 25, 2011 | 99.57 | 100.77 | 99.38 | 99.87 | 4730 | NASDAQ | LIN | Thu, Mar 24, 2011 | 99.19 | 99.87 | 98.80 | 99.55 | 4729 | NASDAQ | LIN | Wed, Mar 23, 2011 | 97.56 | 99.06 | 96.83 | 98.74 | 4728 | NASDAQ | LIN | Tue, Mar 22, 2011 | 98.04 | 98.29 | 97.32 | 97.89 | 4727 | NASDAQ | LIN | Mon, Mar 21, 2011 | 98.27 | 98.54 | 97.49 | 97.93 | 4726 | NASDAQ | LIN | Fri, Mar 18, 2011 | 97.34 | 98.49 | 96.68 | 97.14 | 4725 | NASDAQ | LIN | Thu, Mar 17, 2011 | 96.31 | 96.83 | 95.39 | 96.48 | 4724 | NASDAQ | LIN | Wed, Mar 16, 2011 | 96.90 | 96.98 | 94.48 | 95.20 | 4723 | NASDAQ | LIN | Tue, Mar 15, 2011 | 95.92 | 97.86 | 95.66 | 97.26 | 4722 | NASDAQ | LIN | Mon, Mar 14, 2011 | 96.85 | 98.61 | 96.85 | 98.15 | 4721 | NASDAQ | LIN | Fri, Mar 11, 2011 | 96.43 | 99.01 | 96.31 | 97.98 | 4720 | NASDAQ | LIN | Thu, Mar 10, 2011 | 96.73 | 97.51 | 95.79 | 96.64 | 4719 | NASDAQ | LIN | Wed, Mar 9, 2011 | 97.64 | 97.85 | 96.35 | 97.73 | 4718 | NASDAQ | LIN | Tue, Mar 8, 2011 | 96.96 | 97.98 | 96.23 | 97.75 | 4717 | NASDAQ | LIN | Mon, Mar 7, 2011 | 98.75 | 99.01 | 96.54 | 96.92 | 4716 | NASDAQ | LIN | Fri, Mar 4, 2011 | 98.51 | 98.61 | 97.31 | 98.26 | 4715 | NASDAQ | LIN | Thu, Mar 3, 2011 | 98.56 | 98.84 | 97.89 | 98.50 | 4714 | NASDAQ | LIN | Wed, Mar 2, 2011 | 98.02 | 98.82 | 97.37 | 97.98 | 4713 | NASDAQ | LIN | Tue, Mar 1, 2011 | 99.78 | 99.92 | 97.76 | 97.78 | 4712 | NASDAQ | LIN | Mon, Feb 28, 2011 | 98.09 | 99.38 | 98.06 | 99.38 | 4711 | NASDAQ | LIN | Fri, Feb 25, 2011 | 97.65 | 99.08 | 97.50 | 98.30 | 4710 | NASDAQ | LIN | Thu, Feb 24, 2011 | 96.81 | 97.58 | 96.23 | 97.46 | 4709 | NASDAQ | LIN | Wed, Feb 23, 2011 | 97.66 | 98.09 | 95.80 | 97.00 | 4708 | NASDAQ | LIN | Tue, Feb 22, 2011 | 97.00 | 98.47 | 96.45 | 97.84 | 4707 | NASDAQ | LIN | Fri, Feb 18, 2011 | 98.43 | 99.15 | 97.88 | 99.09 | 4706 | NASDAQ | LIN | Thu, Feb 17, 2011 | 97.20 | 98.32 | 96.64 | 98.32 | 4705 | NASDAQ | LIN | Wed, Feb 16, 2011 | 97.00 | 98.24 | 96.91 | 98.23 | 4704 | NASDAQ | LIN | Tue, Feb 15, 2011 | 96.70 | 97.10 | 96.00 | 96.86 | 4703 | NASDAQ | LIN | Mon, Feb 14, 2011 | 96.73 | 97.40 | 96.66 | 96.79 | 4702 | NASDAQ | LIN | Fri, Feb 11, 2011 | 95.38 | 97.39 | 95.02 | 97.00 | 4701 | NASDAQ | LIN | Thu, Feb 10, 2011 | 94.60 | 95.55 | 94.44 | 95.53 | 4700 | NASDAQ | LIN | Wed, Feb 9, 2011 | 94.81 | 95.80 | 94.62 | 94.77 | 4699 | NASDAQ | LIN | Tue, Feb 8, 2011 | 95.30 | 95.41 | 94.58 | 95.18 | 4698 | NASDAQ | LIN | Mon, Feb 7, 2011 | 95.35 | 95.52 | 94.72 | 95.09 | 4697 | NASDAQ | LIN | Fri, Feb 4, 2011 | 94.90 | 95.24 | 94.38 | 95.24 | 4696 | NASDAQ | LIN | Thu, Feb 3, 2011 | 94.78 | 95.06 | 94.08 | 94.82 | 4695 | NASDAQ | LIN | Wed, Feb 2, 2011 | 94.75 | 95.13 | 94.18 | 95.02 | 4694 | NASDAQ | LIN | Tue, Feb 1, 2011 | 93.46 | 95.28 | 93.43 | 95.28 | 4693 | NASDAQ | LIN | Mon, Jan 31, 2011 | 91.01 | 93.04 | 91.01 | 93.04 | 4692 | NASDAQ | LIN | Fri, Jan 28, 2011 | 91.92 | 92.61 | 90.61 | 90.87 | 4691 | NASDAQ | LIN | Thu, Jan 27, 2011 | 91.14 | 91.93 | 90.87 | 91.91 | 4690 | NASDAQ | LIN | Wed, Jan 26, 2011 | 91.26 | 91.98 | 90.53 | 91.49 | 4689 | NASDAQ | LIN | Tue, Jan 25, 2011 | 91.08 | 91.31 | 90.57 | 91.24 | 4688 | NASDAQ | LIN | Mon, Jan 24, 2011 | 90.32 | 91.55 | 90.04 | 91.44 | 4687 | NASDAQ | LIN | Fri, Jan 21, 2011 | 91.71 | 92.15 | 90.95 | 91.04 | 4686 | NASDAQ | LIN | Thu, Jan 20, 2011 | 92.30 | 92.50 | 91.07 | 91.18 | 4685 | NASDAQ | LIN | Wed, Jan 19, 2011 | 93.51 | 93.64 | 92.08 | 92.28 | 4684 | NASDAQ | LIN | Tue, Jan 18, 2011 | 93.07 | 93.85 | 92.87 | 93.44 | 4683 | NASDAQ | LIN | Fri, Jan 14, 2011 | 92.75 | 93.12 | 92.19 | 92.99 | 4682 | NASDAQ | LIN | Thu, Jan 13, 2011 | 93.90 | 93.99 | 92.55 | 92.90 | 4681 | NASDAQ | LIN | Wed, Jan 12, 2011 | 94.06 | 94.11 | 93.43 | 93.72 | 4680 | NASDAQ | LIN | Tue, Jan 11, 2011 | 93.36 | 93.49 | 92.79 | 93.30 | 4679 | NASDAQ | LIN | Mon, Jan 10, 2011 | 93.36 | 93.50 | 93.00 | 93.18 | 4678 | NASDAQ | LIN | Fri, Jan 7, 2011 | 93.18 | 94.45 | 93.04 | 94.29 | 4677 | NASDAQ | LIN | Thu, Jan 6, 2011 | 94.32 | 94.35 | 92.88 | 93.05 | 4676 | NASDAQ | LIN | Wed, Jan 5, 2011 | 94.07 | 94.60 | 93.92 | 94.49 | 4675 | NASDAQ | LIN | Tue, Jan 4, 2011 | 95.79 | 95.91 | 93.84 | 94.56 | 4674 | NASDAQ | LIN | Mon, Jan 3, 2011 | 95.99 | 95.99 | 95.10 | 95.22 | 4673 | NASDAQ | LIN | Fri, Dec 31, 2010 | 94.89 | 95.73 | 94.76 | 95.47 | 4672 | NASDAQ | LIN | Thu, Dec 30, 2010 | 95.74 | 95.81 | 94.71 | 94.85 | 4671 | NASDAQ | LIN | Wed, Dec 29, 2010 | 95.85 | 96.20 | 95.65 | 95.93 | 4670 | NASDAQ | LIN | Tue, Dec 28, 2010 | 95.50 | 95.76 | 94.88 | 95.61 | 4669 | NASDAQ | LIN | Mon, Dec 27, 2010 | 95.34 | 95.71 | 94.93 | 95.38 | 4668 | NASDAQ | LIN | Thu, Dec 23, 2010 | 95.49 | 95.96 | 95.27 | 95.51 | 4667 | NASDAQ | LIN | Wed, Dec 22, 2010 | 96.17 | 96.17 | 95.21 | 95.65 | 4666 | NASDAQ | LIN | Tue, Dec 21, 2010 | 95.00 | 96.34 | 94.74 | 95.97 | 4665 | NASDAQ | LIN | Mon, Dec 20, 2010 | 93.65 | 94.96 | 93.33 | 94.79 | 4664 | NASDAQ | LIN | Fri, Dec 17, 2010 | 93.77 | 94.03 | 93.03 | 93.52 | 4663 | NASDAQ | LIN | Thu, Dec 16, 2010 | 93.87 | 93.94 | 92.62 | 93.86 | 4662 | NASDAQ | LIN | Wed, Dec 15, 2010 | 92.10 | 93.51 | 92.00 | 93.09 | 4661 | NASDAQ | LIN | Tue, Dec 14, 2010 | 93.06 | 93.12 | 92.20 | 92.57 | 4660 | NASDAQ | LIN | Mon, Dec 13, 2010 | 93.72 | 94.10 | 93.09 | 93.37 | 4659 | NASDAQ | LIN | Fri, Dec 10, 2010 | 93.93 | 94.00 | 93.02 | 93.39 | 4658 | NASDAQ | LIN | Thu, Dec 9, 2010 | 94.07 | 94.20 | 93.30 | 93.72 | 4657 | NASDAQ | LIN | Wed, Dec 8, 2010 | 94.35 | 94.49 | 93.08 | 93.55 | 4656 | NASDAQ | LIN | Tue, Dec 7, 2010 | 94.54 | 94.88 | 93.43 | 94.08 | 4655 | NASDAQ | LIN | Mon, Dec 6, 2010 | 93.44 | 94.27 | 92.91 | 93.80 | 4654 | NASDAQ | LIN | Fri, Dec 3, 2010 | 93.60 | 94.38 | 93.09 | 94.20 | 4653 | NASDAQ | LIN | Thu, Dec 2, 2010 | 93.39 | 94.45 | 93.15 | 94.43 | 4652 | NASDAQ | LIN | Wed, Dec 1, 2010 | 93.01 | 93.61 | 92.01 | 93.51 | 4651 | NASDAQ | LIN | Tue, Nov 30, 2010 | 91.13 | 92.47 | 90.82 | 92.05 | 4650 | NASDAQ | LIN | Mon, Nov 29, 2010 | 91.79 | 92.14 | 90.04 | 91.92 | 4649 | NASDAQ | LIN | Fri, Nov 26, 2010 | 91.90 | 92.69 | 91.65 | 92.05 | 4648 | NASDAQ | LIN | Wed, Nov 24, 2010 | 91.50 | 92.69 | 90.96 | 92.65 | 4647 | NASDAQ | LIN | Tue, Nov 23, 2010 | 91.07 | 91.56 | 90.39 | 91.16 | 4646 | NASDAQ | LIN | Mon, Nov 22, 2010 | 92.24 | 92.31 | 91.00 | 92.00 | 4645 | NASDAQ | LIN | Fri, Nov 19, 2010 | 91.98 | 92.69 | 91.80 | 92.49 | 4644 | NASDAQ | LIN | Thu, Nov 18, 2010 | 91.25 | 92.65 | 91.18 | 91.87 | 4643 | NASDAQ | LIN | Wed, Nov 17, 2010 | 90.66 | 91.17 | 90.15 | 90.31 | 4642 | NASDAQ | LIN | Tue, Nov 16, 2010 | 90.31 | 91.18 | 90.04 | 90.40 | 4641 | NASDAQ | LIN | Mon, Nov 15, 2010 | 91.73 | 92.59 | 91.46 | 91.51 | 4640 | NASDAQ | LIN | Fri, Nov 12, 2010 | 92.42 | 92.44 | 90.90 | 91.58 | 4639 | NASDAQ | LIN | Thu, Nov 11, 2010 | 92.07 | 93.32 | 92.00 | 92.82 | 4638 | NASDAQ | LIN | Wed, Nov 10, 2010 | 92.01 | 93.15 | 91.29 | 93.09 | 4637 | NASDAQ | LIN | Tue, Nov 9, 2010 | 93.30 | 93.99 | 91.57 | 92.02 | 4636 | NASDAQ | LIN | Mon, Nov 8, 2010 | 92.52 | 93.95 | 92.50 | 93.62 | 4635 | NASDAQ | LIN | Fri, Nov 5, 2010 | 92.60 | 93.06 | 92.33 | 92.94 | 4634 | NASDAQ | LIN | Thu, Nov 4, 2010 | 93.20 | 93.20 | 91.48 | 92.29 | 4633 | NASDAQ | LIN | Wed, Nov 3, 2010 | 92.62 | 92.62 | 91.23 | 92.24 | 4632 | NASDAQ | LIN | Tue, Nov 2, 2010 | 92.03 | 92.57 | 91.53 | 92.31 | 4631 | NASDAQ | LIN | Mon, Nov 1, 2010 | 91.80 | 92.05 | 91.00 | 91.34 | 4630 | NASDAQ | LIN | Fri, Oct 29, 2010 | 90.72 | 91.72 | 90.28 | 91.34 | 4629 | NASDAQ | LIN | Thu, Oct 28, 2010 | 91.85 | 91.85 | 90.26 | 90.92 | 4628 | NASDAQ | LIN | Wed, Oct 27, 2010 | 92.16 | 92.16 | 89.60 | 90.51 | 4627 | NASDAQ | LIN | Tue, Oct 26, 2010 | 93.35 | 93.50 | 92.39 | 93.50 | 4626 | NASDAQ | LIN | Mon, Oct 25, 2010 | 92.70 | 94.30 | 92.70 | 93.77 | 4625 | NASDAQ | LIN | Fri, Oct 22, 2010 | 92.53 | 92.95 | 91.79 | 92.18 | 4624 | NASDAQ | LIN | Thu, Oct 21, 2010 | 91.17 | 92.86 | 90.13 | 92.76 | 4623 | NASDAQ | LIN | Wed, Oct 20, 2010 | 89.66 | 91.43 | 88.60 | 91.01 | 4622 | NASDAQ | LIN | Tue, Oct 19, 2010 | 89.50 | 89.95 | 88.60 | 89.41 | 4621 | NASDAQ | LIN | Mon, Oct 18, 2010 | 90.71 | 91.14 | 90.25 | 90.78 | 4620 | NASDAQ | LIN | Fri, Oct 15, 2010 | 91.31 | 91.68 | 90.12 | 90.71 | 4619 | NASDAQ | LIN | Thu, Oct 14, 2010 | 91.61 | 91.87 | 90.25 | 90.71 | 4618 | NASDAQ | LIN | Wed, Oct 13, 2010 | 90.93 | 91.93 | 90.82 | 91.90 | 4617 | NASDAQ | LIN | Tue, Oct 12, 2010 | 89.74 | 91.00 | 89.33 | 90.86 | 4616 | NASDAQ | LIN | Mon, Oct 11, 2010 | 90.63 | 91.00 | 90.25 | 90.45 | 4615 | NASDAQ | LIN | Fri, Oct 8, 2010 | 90.51 | 90.98 | 90.27 | 90.62 | 4614 | NASDAQ | LIN | Thu, Oct 7, 2010 | 91.46 | 91.48 | 89.91 | 90.21 | 4613 | NASDAQ | LIN | Wed, Oct 6, 2010 | 91.05 | 91.69 | 90.61 | 91.18 | 4612 | NASDAQ | LIN | Tue, Oct 5, 2010 | 89.91 | 91.22 | 89.90 | 91.19 | 4611 | NASDAQ | LIN | Mon, Oct 4, 2010 | 89.29 | 89.80 | 88.64 | 89.04 | 4610 | NASDAQ | LIN | Fri, Oct 1, 2010 | 90.86 | 90.99 | 89.45 | 89.65 | 4609 | NASDAQ | LIN | Thu, Sep 30, 2010 | 89.99 | 91.00 | 89.46 | 90.26 | 4608 | NASDAQ | LIN | Wed, Sep 29, 2010 | 90.18 | 90.25 | 89.51 | 89.73 | 4607 | NASDAQ | LIN | Tue, Sep 28, 2010 | 90.00 | 90.72 | 88.57 | 90.43 | 4606 | NASDAQ | LIN | Mon, Sep 27, 2010 | 89.65 | 90.50 | 89.65 | 89.81 | 4605 | NASDAQ | LIN | Fri, Sep 24, 2010 | 88.70 | 90.09 | 88.43 | 90.09 | 4604 | NASDAQ | LIN | Thu, Sep 23, 2010 | 87.83 | 88.51 | 86.87 | 88.03 | 4603 | NASDAQ | LIN | Wed, Sep 22, 2010 | 87.92 | 88.28 | 87.55 | 88.05 | 4602 | NASDAQ | LIN | Tue, Sep 21, 2010 | 88.57 | 88.73 | 87.65 | 88.08 | 4601 | NASDAQ | LIN | Mon, Sep 20, 2010 | 88.66 | 88.85 | 88.19 | 88.62 | 4600 | NASDAQ | LIN | Fri, Sep 17, 2010 | 88.88 | 88.94 | 88.27 | 88.36 | 4599 | NASDAQ | LIN | Thu, Sep 16, 2010 | 88.08 | 89.13 | 87.81 | 89.04 | 4598 | NASDAQ | LIN | Wed, Sep 15, 2010 | 87.62 | 88.26 | 87.15 | 88.20 | 4597 | NASDAQ | LIN | Tue, Sep 14, 2010 | 87.36 | 88.47 | 87.22 | 87.88 | 4596 | NASDAQ | LIN | Mon, Sep 13, 2010 | 87.06 | 87.56 | 86.83 | 87.36 | 4595 | NASDAQ | LIN | Fri, Sep 10, 2010 | 86.62 | 86.90 | 86.39 | 86.45 | 4594 | NASDAQ | LIN | Thu, Sep 9, 2010 | 87.40 | 87.52 | 86.49 | 86.57 | 4593 | NASDAQ | LIN | Wed, Sep 8, 2010 | 86.64 | 87.15 | 86.44 | 86.58 | 4592 | NASDAQ | LIN | Tue, Sep 7, 2010 | 86.82 | 87.22 | 86.25 | 86.43 | 4591 | NASDAQ | LIN | Fri, Sep 3, 2010 | 86.92 | 87.34 | 86.37 | 87.24 | 4590 | NASDAQ | LIN | Thu, Sep 2, 2010 | 86.79 | 86.79 | 85.24 | 86.15 | 4589 | NASDAQ | LIN | Wed, Sep 1, 2010 | 87.18 | 88.75 | 86.54 | 87.10 | 4588 | NASDAQ | LIN | Tue, Aug 31, 2010 | 85.50 | 86.44 | 85.12 | 86.03 | 4587 | NASDAQ | LIN | Mon, Aug 30, 2010 | 87.07 | 87.50 | 85.94 | 85.94 | 4586 | NASDAQ | LIN | Fri, Aug 27, 2010 | 86.10 | 87.28 | 85.26 | 87.28 | 4585 | NASDAQ | LIN | Thu, Aug 26, 2010 | 86.31 | 87.00 | 85.41 | 85.58 | 4584 | NASDAQ | LIN | Wed, Aug 25, 2010 | 85.71 | 86.38 | 84.52 | 85.93 | 4583 | NASDAQ | LIN | Tue, Aug 24, 2010 | 85.45 | 87.73 | 85.45 | 86.18 | 4582 | NASDAQ | LIN | Mon, Aug 23, 2010 | 88.68 | 88.97 | 87.43 | 87.49 | 4581 | NASDAQ | LIN | Fri, Aug 20, 2010 | 87.27 | 88.47 | 87.27 | 88.35 | 4580 | NASDAQ | LIN | Thu, Aug 19, 2010 | 88.72 | 88.78 | 87.51 | 88.11 | 4579 | NASDAQ | LIN | Wed, Aug 18, 2010 | 89.01 | 89.56 | 88.60 | 89.09 | 4578 | NASDAQ | LIN | Tue, Aug 17, 2010 | 88.94 | 89.74 | 88.41 | 89.14 | 4577 | NASDAQ | LIN | Mon, Aug 16, 2010 | 86.78 | 88.59 | 85.99 | 87.98 | 4576 | NASDAQ | LIN | Fri, Aug 13, 2010 | 86.96 | 87.58 | 86.68 | 87.29 | 4575 | NASDAQ | LIN | Thu, Aug 12, 2010 | 86.41 | 87.58 | 85.80 | 87.31 | 4574 | NASDAQ | LIN | Wed, Aug 11, 2010 | 87.03 | 87.69 | 86.43 | 86.86 | 4573 | NASDAQ | LIN | Tue, Aug 10, 2010 | 88.01 | 89.00 | 87.52 | 88.69 | 4572 | NASDAQ | LIN | Mon, Aug 9, 2010 | 88.01 | 88.89 | 88.01 | 88.78 | 4571 | NASDAQ | LIN | Fri, Aug 6, 2010 | 87.75 | 88.61 | 86.74 | 87.76 | 4570 | NASDAQ | LIN | Thu, Aug 5, 2010 | 88.04 | 88.65 | 87.80 | 88.56 | 4569 | NASDAQ | LIN | Wed, Aug 4, 2010 | 88.12 | 88.60 | 87.68 | 88.45 | 4568 | NASDAQ | LIN | Tue, Aug 3, 2010 | 87.36 | 88.21 | 87.31 | 87.80 | 4567 | NASDAQ | LIN | Mon, Aug 2, 2010 | 87.74 | 88.25 | 87.59 | 87.87 | 4566 | NASDAQ | LIN | Fri, Jul 30, 2010 | 84.84 | 87.41 | 84.82 | 86.82 | 4565 | NASDAQ | LIN | Thu, Jul 29, 2010 | 86.95 | 87.25 | 85.42 | 85.81 | 4564 | NASDAQ | LIN | Wed, Jul 28, 2010 | 85.02 | 86.72 | 85.02 | 86.28 | 4563 | NASDAQ | LIN | Tue, Jul 27, 2010 | 86.26 | 86.39 | 85.45 | 85.83 | 4562 | NASDAQ | LIN | Mon, Jul 26, 2010 | 85.15 | 85.99 | 85.07 | 85.65 | 4561 | NASDAQ | LIN | Fri, Jul 23, 2010 | 84.28 | 85.43 | 83.87 | 85.39 | 4560 | NASDAQ | LIN | Thu, Jul 22, 2010 | 83.34 | 85.36 | 83.07 | 84.33 | 4559 | NASDAQ | LIN | Wed, Jul 21, 2010 | 82.96 | 83.25 | 81.56 | 82.36 | 4558 | NASDAQ | LIN | Tue, Jul 20, 2010 | 80.24 | 82.57 | 80.09 | 82.45 | 4557 | NASDAQ | LIN | Mon, Jul 19, 2010 | 81.32 | 81.48 | 80.34 | 81.03 | 4556 | NASDAQ | LIN | Fri, Jul 16, 2010 | 82.38 | 82.38 | 80.69 | 80.96 | 4555 | NASDAQ | LIN | Thu, Jul 15, 2010 | 82.99 | 83.15 | 81.69 | 82.81 | 4554 | NASDAQ | LIN | Wed, Jul 14, 2010 | 81.33 | 83.19 | 81.06 | 82.83 | 4553 | NASDAQ | LIN | Tue, Jul 13, 2010 | 82.12 | 83.87 | 81.85 | 83.49 | 4552 | NASDAQ | LIN | Mon, Jul 12, 2010 | 81.06 | 81.75 | 80.74 | 81.50 | 4551 | NASDAQ | LIN | Fri, Jul 9, 2010 | 81.05 | 81.80 | 80.73 | 81.33 | 4550 | NASDAQ | LIN | Thu, Jul 8, 2010 | 80.59 | 81.08 | 80.06 | 81.08 | 4549 | NASDAQ | LIN | Wed, Jul 7, 2010 | 77.67 | 79.95 | 77.55 | 79.91 | 4548 | NASDAQ | LIN | Tue, Jul 6, 2010 | 77.64 | 77.99 | 76.53 | 77.46 | 4547 | NASDAQ | LIN | Fri, Jul 2, 2010 | 76.97 | 77.35 | 76.17 | 76.88 | 4546 | NASDAQ | LIN | Thu, Jul 1, 2010 | 75.72 | 77.24 | 75.70 | 76.77 | 4545 | NASDAQ | LIN | Wed, Jun 30, 2010 | 77.41 | 77.97 | 75.85 | 75.99 | 4544 | NASDAQ | LIN | Tue, Jun 29, 2010 | 78.49 | 78.71 | 76.94 | 77.37 | 4543 | NASDAQ | LIN | Mon, Jun 28, 2010 | 79.72 | 79.97 | 78.84 | 79.35 | 4542 | NASDAQ | LIN | Fri, Jun 25, 2010 | 79.45 | 80.00 | 78.46 | 79.45 | 4541 | NASDAQ | LIN | Thu, Jun 24, 2010 | 79.89 | 80.79 | 78.99 | 79.10 | 4540 | NASDAQ | LIN | Wed, Jun 23, 2010 | 80.50 | 81.04 | 79.10 | 80.20 | 4539 | NASDAQ | LIN | Tue, Jun 22, 2010 | 81.76 | 82.44 | 80.53 | 80.55 | 4538 | NASDAQ | LIN | Mon, Jun 21, 2010 | 81.98 | 83.27 | 81.31 | 81.83 | 4537 | NASDAQ | LIN | Fri, Jun 18, 2010 | 80.99 | 81.71 | 80.79 | 81.17 | 4536 | NASDAQ | LIN | Thu, Jun 17, 2010 | 80.50 | 80.79 | 79.17 | 80.74 | 4535 | NASDAQ | LIN | Wed, Jun 16, 2010 | 78.59 | 80.27 | 78.59 | 80.09 | 4534 | NASDAQ | LIN | Tue, Jun 15, 2010 | 78.01 | 79.33 | 77.58 | 79.30 | 4533 | NASDAQ | LIN | Mon, Jun 14, 2010 | 78.24 | 78.64 | 77.41 | 77.50 | 4532 | NASDAQ | LIN | Fri, Jun 11, 2010 | 76.77 | 77.84 | 76.77 | 77.78 | 4531 | NASDAQ | LIN | Thu, Jun 10, 2010 | 77.23 | 78.43 | 77.02 | 77.65 | 4530 | NASDAQ | LIN | Wed, Jun 9, 2010 | 76.63 | 77.36 | 75.77 | 76.10 | 4529 | NASDAQ | LIN | Tue, Jun 8, 2010 | 74.28 | 76.06 | 73.84 | 75.93 | 4528 | NASDAQ | LIN | Mon, Jun 7, 2010 | 74.42 | 75.42 | 74.10 | 74.24 | 4527 | NASDAQ | LIN | Fri, Jun 4, 2010 | 75.20 | 75.50 | 74.00 | 74.12 | 4526 | NASDAQ | LIN | Thu, Jun 3, 2010 | 77.56 | 77.71 | 75.78 | 76.45 | 4525 | NASDAQ | LIN | Wed, Jun 2, 2010 | 76.92 | 78.10 | 75.98 | 78.04 | 4524 | NASDAQ | LIN | Tue, Jun 1, 2010 | 77.04 | 77.90 | 76.25 | 76.25 | 4523 | NASDAQ | LIN | Fri, May 28, 2010 | 78.91 | 78.91 | 77.25 | 77.60 | 4522 | NASDAQ | LIN | Thu, May 27, 2010 | 78.28 | 78.92 | 77.29 | 78.91 | 4521 | NASDAQ | LIN | Wed, May 26, 2010 | 77.00 | 77.79 | 76.34 | 76.85 | 4520 | NASDAQ | LIN | Tue, May 25, 2010 | 73.81 | 76.37 | 73.81 | 76.29 | 4519 | NASDAQ | LIN | Mon, May 24, 2010 | 76.41 | 77.07 | 75.59 | 75.97 | 4518 | NASDAQ | LIN | Fri, May 21, 2010 | 73.69 | 77.13 | 72.70 | 77.10 | 4517 | NASDAQ | LIN | Thu, May 20, 2010 | 75.05 | 75.93 | 74.23 | 74.27 | 4516 | NASDAQ | LIN | Wed, May 19, 2010 | 77.25 | 77.32 | 75.33 | 76.54 | 4515 | NASDAQ | LIN | Tue, May 18, 2010 | 78.72 | 79.91 | 77.71 | 77.79 | 4514 | NASDAQ | LIN | Mon, May 17, 2010 | 78.25 | 78.92 | 76.28 | 78.08 | 4513 | NASDAQ | LIN | Fri, May 14, 2010 | 79.89 | 80.19 | 77.28 | 77.90 | 4512 | NASDAQ | LIN | Thu, May 13, 2010 | 81.44 | 81.60 | 80.31 | 80.51 | 4511 | NASDAQ | LIN | Wed, May 12, 2010 | 80.76 | 81.79 | 80.35 | 81.75 | 4510 | NASDAQ | LIN | Tue, May 11, 2010 | 80.46 | 81.19 | 80.19 | 80.39 | 4509 | NASDAQ | LIN | Mon, May 10, 2010 | 81.52 | 81.78 | 79.73 | 81.30 | 4508 | NASDAQ | LIN | Fri, May 7, 2010 | 79.20 | 80.47 | 78.01 | 78.88 | 4507 | NASDAQ | LIN | Thu, May 6, 2010 | 81.52 | 82.79 | 76.15 | 79.34 | 4506 | NASDAQ | LIN | Wed, May 5, 2010 | 81.68 | 82.38 | 81.01 | 81.90 | 4505 | NASDAQ | LIN | Tue, May 4, 2010 | 82.96 | 83.18 | 81.50 | 82.17 | 4504 | NASDAQ | LIN | Mon, May 3, 2010 | 84.23 | 84.40 | 83.65 | 84.01 | 4503 | NASDAQ | LIN | Fri, Apr 30, 2010 | 84.54 | 84.82 | 83.68 | 83.77 | 4502 | NASDAQ | LIN | Thu, Apr 29, 2010 | 83.95 | 85.94 | 83.95 | 84.31 | 4501 | NASDAQ | LIN | Wed, Apr 28, 2010 | 83.77 | 86.60 | 82.01 | 84.34 | 4500 | NASDAQ | LIN | Tue, Apr 27, 2010 | 88.04 | 88.17 | 86.41 | 86.41 | 4499 | NASDAQ | LIN | Mon, Apr 26, 2010 | 88.40 | 89.00 | 88.06 | 88.27 | 4498 | NASDAQ | LIN | Fri, Apr 23, 2010 | 87.86 | 88.28 | 86.99 | 88.22 | 4497 | NASDAQ | LIN | Thu, Apr 22, 2010 | 86.82 | 87.80 | 85.91 | 87.71 | 4496 | NASDAQ | LIN | Wed, Apr 21, 2010 | 88.14 | 88.14 | 87.03 | 87.56 | 4495 | NASDAQ | LIN | Tue, Apr 20, 2010 | 87.58 | 88.14 | 86.79 | 88.14 | 4494 | NASDAQ | LIN | Mon, Apr 19, 2010 | 86.22 | 87.14 | 85.67 | 87.13 | 4493 | NASDAQ | LIN | Fri, Apr 16, 2010 | 87.39 | 88.00 | 86.46 | 86.81 | 4492 | NASDAQ | LIN | Thu, Apr 15, 2010 | 85.86 | 87.84 | 85.65 | 87.64 | 4491 | NASDAQ | LIN | Wed, Apr 14, 2010 | 85.06 | 85.98 | 84.79 | 85.88 | 4490 | NASDAQ | LIN | Tue, Apr 13, 2010 | 84.74 | 85.14 | 84.62 | 84.94 | 4489 | NASDAQ | LIN | Mon, Apr 12, 2010 | 85.14 | 85.39 | 84.74 | 84.99 | 4488 | NASDAQ | LIN | Fri, Apr 9, 2010 | 84.56 | 85.24 | 84.46 | 84.95 | 4487 | NASDAQ | LIN | Thu, Apr 8, 2010 | 84.18 | 84.76 | 84.13 | 84.49 | 4486 | NASDAQ | LIN | Wed, Apr 7, 2010 | 83.89 | 84.75 | 83.43 | 84.44 | 4485 | NASDAQ | LIN | Tue, Apr 6, 2010 | 83.33 | 84.42 | 83.29 | 84.27 | 4484 | NASDAQ | LIN | Mon, Apr 5, 2010 | 83.92 | 84.26 | 83.50 | 83.95 | 4483 | NASDAQ | LIN | Thu, Apr 1, 2010 | 83.57 | 83.88 | 83.08 | 83.82 | 4482 | NASDAQ | LIN | Wed, Mar 31, 2010 | 82.56 | 83.29 | 82.56 | 83.00 | 4481 | NASDAQ | LIN | Tue, Mar 30, 2010 | 82.05 | 82.82 | 81.84 | 82.76 | 4480 | NASDAQ | LIN | Mon, Mar 29, 2010 | 81.82 | 82.29 | 81.01 | 81.84 | 4479 | NASDAQ | LIN | Fri, Mar 26, 2010 | 81.52 | 82.22 | 81.07 | 81.58 | 4478 | NASDAQ | LIN | Thu, Mar 25, 2010 | 82.65 | 82.75 | 81.25 | 81.36 | 4477 | NASDAQ | LIN | Wed, Mar 24, 2010 | 82.43 | 82.64 | 81.57 | 82.28 | 4476 | NASDAQ | LIN | Tue, Mar 23, 2010 | 82.20 | 82.67 | 81.55 | 82.67 | 4475 | NASDAQ | LIN | Mon, Mar 22, 2010 | 81.56 | 82.16 | 81.10 | 82.07 | 4474 | NASDAQ | LIN | Fri, Mar 19, 2010 | 82.20 | 83.22 | 81.23 | 81.62 | 4473 | NASDAQ | LIN | Thu, Mar 18, 2010 | 81.59 | 82.35 | 81.59 | 82.13 | 4472 | NASDAQ | LIN | Wed, Mar 17, 2010 | 80.91 | 82.07 | 80.73 | 82.04 | 4471 | NASDAQ | LIN | Tue, Mar 16, 2010 | 79.80 | 80.60 | 79.57 | 80.59 | 4470 | NASDAQ | LIN | Mon, Mar 15, 2010 | 79.62 | 79.90 | 79.17 | 79.74 | 4469 | NASDAQ | LIN | Fri, Mar 12, 2010 | 79.77 | 79.97 | 79.30 | 79.59 | 4468 | NASDAQ | LIN | Thu, Mar 11, 2010 | 78.59 | 79.51 | 78.08 | 79.51 | 4467 | NASDAQ | LIN | Wed, Mar 10, 2010 | 78.84 | 79.59 | 78.15 | 79.01 | 4466 | NASDAQ | LIN | Tue, Mar 9, 2010 | 79.01 | 79.50 | 78.75 | 79.23 | 4465 | NASDAQ | LIN | Mon, Mar 8, 2010 | 79.06 | 80.00 | 78.98 | 79.23 | 4464 | NASDAQ | LIN | Fri, Mar 5, 2010 | 77.80 | 79.02 | 77.42 | 78.99 | 4463 | NASDAQ | LIN | Thu, Mar 4, 2010 | 76.87 | 77.46 | 76.64 | 77.26 | 4462 | NASDAQ | LIN | Wed, Mar 3, 2010 | 77.00 | 77.64 | 76.56 | 76.60 | 4461 | NASDAQ | LIN | Tue, Mar 2, 2010 | 76.78 | 77.15 | 76.30 | 76.97 | 4460 | NASDAQ | LIN | Mon, Mar 1, 2010 | 75.47 | 76.13 | 74.91 | 76.06 | 4459 | NASDAQ | LIN | Fri, Feb 26, 2010 | 75.07 | 75.50 | 74.51 | 75.14 | 4458 | NASDAQ | LIN | Thu, Feb 25, 2010 | 75.03 | 75.46 | 74.03 | 75.01 | 4457 | NASDAQ | LIN | Wed, Feb 24, 2010 | 76.44 | 76.91 | 75.62 | 76.00 | 4456 | NASDAQ | LIN | Tue, Feb 23, 2010 | 76.64 | 76.85 | 75.89 | 76.16 | 4455 | NASDAQ | LIN | Mon, Feb 22, 2010 | 77.46 | 77.68 | 76.74 | 76.90 | 4454 | NASDAQ | LIN | Fri, Feb 19, 2010 | 77.48 | 77.76 | 76.87 | 77.22 | 4453 | NASDAQ | LIN | Thu, Feb 18, 2010 | 77.79 | 78.49 | 77.41 | 77.71 | 4452 | NASDAQ | LIN | Wed, Feb 17, 2010 | 78.14 | 78.78 | 77.40 | 78.04 | 4451 | NASDAQ | LIN | Tue, Feb 16, 2010 | 77.74 | 78.00 | 77.21 | 77.92 | 4450 | NASDAQ | LIN | Fri, Feb 12, 2010 | 75.16 | 77.09 | 74.62 | 76.93 | 4449 | NASDAQ | LIN | Thu, Feb 11, 2010 | 75.04 | 76.32 | 75.02 | 76.23 | 4448 | NASDAQ | LIN | Wed, Feb 10, 2010 | 75.07 | 76.08 | 74.52 | 75.22 | 4447 | NASDAQ | LIN | Tue, Feb 9, 2010 | 75.04 | 75.77 | 73.85 | 75.19 | 4446 | NASDAQ | LIN | Mon, Feb 8, 2010 | 74.13 | 76.17 | 73.99 | 74.14 | 4445 | NASDAQ | LIN | Fri, Feb 5, 2010 | 74.98 | 75.60 | 73.11 | 74.01 | 4444 | NASDAQ | LIN | Thu, Feb 4, 2010 | 76.18 | 76.51 | 74.55 | 74.59 | 4443 | NASDAQ | LIN | Wed, Feb 3, 2010 | 77.03 | 77.72 | 76.66 | 76.89 | 4442 | NASDAQ | LIN | Tue, Feb 2, 2010 | 76.80 | 77.60 | 76.18 | 77.24 | 4441 | NASDAQ | LIN | Mon, Feb 1, 2010 | 76.01 | 76.81 | 75.78 | 76.81 | 4440 | NASDAQ | LIN | Fri, Jan 29, 2010 | 76.80 | 76.93 | 75.17 | 75.32 | 4439 | NASDAQ | LIN | Thu, Jan 28, 2010 | 77.16 | 77.47 | 75.87 | 76.15 | 4438 | NASDAQ | LIN | Wed, Jan 27, 2010 | 77.45 | 78.53 | 74.70 | 76.77 | 4437 | NASDAQ | LIN | Tue, Jan 26, 2010 | 78.94 | 79.80 | 78.45 | 78.66 | 4436 | NASDAQ | LIN | Mon, Jan 25, 2010 | 79.26 | 80.09 | 78.94 | 79.43 | 4435 | NASDAQ | LIN | Fri, Jan 22, 2010 | 79.22 | 80.29 | 77.90 | 78.24 | 4434 | NASDAQ | LIN | Thu, Jan 21, 2010 | 80.74 | 81.62 | 79.48 | 79.50 | 4433 | NASDAQ | LIN | Wed, Jan 20, 2010 | 80.41 | 81.03 | 80.08 | 80.75 | 4432 | NASDAQ | LIN | Tue, Jan 19, 2010 | 80.74 | 81.53 | 80.60 | 81.08 | 4431 | NASDAQ | LIN | Fri, Jan 15, 2010 | 80.76 | 81.45 | 80.36 | 80.96 | 4430 | NASDAQ | LIN | Thu, Jan 14, 2010 | 82.87 | 82.87 | 80.88 | 81.01 | 4429 | NASDAQ | LIN | Wed, Jan 13, 2010 | 81.78 | 82.94 | 81.25 | 82.82 | 4428 | NASDAQ | LIN | Tue, Jan 12, 2010 | 81.35 | 81.81 | 80.70 | 81.38 | 4427 | NASDAQ | LIN | Mon, Jan 11, 2010 | 82.34 | 82.37 | 81.41 | 82.26 | 4426 | NASDAQ | LIN | Fri, Jan 8, 2010 | 80.71 | 81.57 | 80.60 | 81.49 | 4425 | NASDAQ | LIN | Thu, Jan 7, 2010 | 80.76 | 81.23 | 80.59 | 80.96 | 4424 | NASDAQ | LIN | Wed, Jan 6, 2010 | 80.03 | 80.99 | 80.00 | 80.75 | 4423 | NASDAQ | LIN | Tue, Jan 5, 2010 | 81.27 | 81.40 | 79.63 | 80.04 | 4422 | NASDAQ | LIN | Mon, Jan 4, 2010 | 80.91 | 81.78 | 80.85 | 81.56 | 4421 | NASDAQ | LIN | Thu, Dec 31, 2009 | 81.45 | 81.53 | 80.30 | 80.31 | 4420 | NASDAQ | LIN | Wed, Dec 30, 2009 | 80.61 | 81.71 | 80.54 | 81.27 | 4419 | NASDAQ | LIN | Tue, Dec 29, 2009 | 80.50 | 81.32 | 80.50 | 80.95 | 4418 | NASDAQ | LIN | Mon, Dec 28, 2009 | 80.00 | 80.84 | 79.83 | 80.71 | 4417 | NASDAQ | LIN | Thu, Dec 24, 2009 | 79.79 | 80.09 | 79.70 | 79.83 | 4416 | NASDAQ | LIN | Wed, Dec 23, 2009 | 79.65 | 79.86 | 79.17 | 79.68 | 4415 | NASDAQ | LIN | Tue, Dec 22, 2009 | 80.21 | 80.78 | 79.53 | 79.66 | 4414 | NASDAQ | LIN | Mon, Dec 21, 2009 | 80.26 | 80.82 | 79.41 | 79.99 | 4413 | NASDAQ | LIN | Fri, Dec 18, 2009 | 81.38 | 81.46 | 79.78 | 80.28 | 4412 | NASDAQ | LIN | Thu, Dec 17, 2009 | 81.25 | 81.50 | 80.53 | 80.78 | 4411 | NASDAQ | LIN | Wed, Dec 16, 2009 | 82.11 | 82.59 | 81.32 | 81.82 | 4410 | NASDAQ | LIN | Tue, Dec 15, 2009 | 81.41 | 82.61 | 81.21 | 81.64 | 4409 | NASDAQ | LIN | Mon, Dec 14, 2009 | 81.81 | 82.06 | 81.00 | 82.02 | 4408 | NASDAQ | LIN | Fri, Dec 11, 2009 | 82.66 | 82.69 | 80.83 | 81.35 | 4407 | NASDAQ | LIN | Thu, Dec 10, 2009 | 83.08 | 83.62 | 81.69 | 82.08 | 4406 | NASDAQ | LIN | Wed, Dec 9, 2009 | 81.23 | 82.61 | 80.53 | 82.51 | 4405 | NASDAQ | LIN | Tue, Dec 8, 2009 | 81.92 | 82.02 | 81.04 | 81.15 | 4404 | NASDAQ | LIN | Mon, Dec 7, 2009 | 82.43 | 83.07 | 81.94 | 82.39 | 4403 | NASDAQ | LIN | Fri, Dec 4, 2009 | 83.72 | 86.07 | 81.65 | 82.48 | 4402 | NASDAQ | LIN | Thu, Dec 3, 2009 | 82.32 | 83.41 | 81.82 | 82.46 | 4401 | NASDAQ | LIN | Wed, Dec 2, 2009 | 82.93 | 83.54 | 82.15 | 82.72 | 4400 | NASDAQ | LIN | Tue, Dec 1, 2009 | 82.96 | 83.26 | 82.50 | 83.00 | 4399 | NASDAQ | LIN | Mon, Nov 30, 2009 | 81.70 | 82.48 | 80.75 | 82.03 | 4398 | NASDAQ | LIN | Fri, Nov 27, 2009 | 80.89 | 82.42 | 80.52 | 81.51 | 4397 | NASDAQ | LIN | Wed, Nov 25, 2009 | 82.56 | 83.20 | 82.40 | 83.10 | 4396 | NASDAQ | LIN | Tue, Nov 24, 2009 | 83.25 | 83.56 | 82.28 | 82.78 | 4395 | NASDAQ | LIN | Mon, Nov 23, 2009 | 83.39 | 84.49 | 83.00 | 83.46 | 4394 | NASDAQ | LIN | Fri, Nov 20, 2009 | 81.81 | 82.84 | 81.74 | 82.61 | 4393 | NASDAQ | LIN | Thu, Nov 19, 2009 | 83.04 | 83.76 | 81.96 | 82.36 | 4392 | NASDAQ | LIN | Wed, Nov 18, 2009 | 84.76 | 84.97 | 83.48 | 83.88 | 4391 | NASDAQ | LIN | Tue, Nov 17, 2009 | 83.86 | 84.93 | 83.63 | 84.89 | 4390 | NASDAQ | LIN | Mon, Nov 16, 2009 | 84.09 | 84.97 | 83.98 | 84.72 | 4389 | NASDAQ | LIN | Fri, Nov 13, 2009 | 82.45 | 83.88 | 82.15 | 83.52 | 4388 | NASDAQ | LIN | Thu, Nov 12, 2009 | 83.10 | 83.54 | 82.20 | 82.46 | 4387 | NASDAQ | LIN | Wed, Nov 11, 2009 | 83.72 | 83.79 | 82.44 | 83.11 | 4386 | NASDAQ | LIN | Tue, Nov 10, 2009 | 83.51 | 83.54 | 82.67 | 83.42 | 4385 | NASDAQ | LIN | Mon, Nov 9, 2009 | 82.35 | 83.65 | 81.93 | 83.63 | 4384 | NASDAQ | LIN | Fri, Nov 6, 2009 | 80.58 | 81.87 | 80.24 | 81.71 | 4383 | NASDAQ | LIN | Thu, Nov 5, 2009 | 79.59 | 81.27 | 79.59 | 81.20 | 4382 | NASDAQ | LIN | Wed, Nov 4, 2009 | 80.73 | 81.05 | 79.12 | 79.31 | 4381 | NASDAQ | LIN | Tue, Nov 3, 2009 | 79.34 | 80.41 | 79.18 | 80.13 | 4380 | NASDAQ | LIN | Mon, Nov 2, 2009 | 80.15 | 81.42 | 78.75 | 80.08 | 4379 | NASDAQ | LIN | Fri, Oct 30, 2009 | 81.87 | 81.95 | 79.32 | 79.44 | 4378 | NASDAQ | LIN | Thu, Oct 29, 2009 | 81.25 | 83.02 | 80.29 | 82.35 | 4377 | NASDAQ | LIN | Wed, Oct 28, 2009 | 80.50 | 80.99 | 76.84 | 79.89 | 4376 | NASDAQ | LIN | Tue, Oct 27, 2009 | 82.17 | 83.02 | 81.47 | 81.53 | 4375 | NASDAQ | LIN | Mon, Oct 26, 2009 | 82.54 | 84.11 | 81.83 | 82.16 | 4374 | NASDAQ | LIN | Fri, Oct 23, 2009 | 84.68 | 84.84 | 82.35 | 82.68 | 4373 | NASDAQ | LIN | Thu, Oct 22, 2009 | 82.91 | 84.90 | 82.00 | 84.49 | 4372 | NASDAQ | LIN | Wed, Oct 21, 2009 | 83.11 | 84.59 | 82.76 | 82.91 | 4371 | NASDAQ | LIN | Tue, Oct 20, 2009 | 84.58 | 84.59 | 83.00 | 83.60 | 4370 | NASDAQ | LIN | Mon, Oct 19, 2009 | 84.10 | 84.83 | 83.78 | 84.60 | 4369 | NASDAQ | LIN | Fri, Oct 16, 2009 | 83.84 | 85.24 | 83.28 | 84.09 | 4368 | NASDAQ | LIN | Thu, Oct 15, 2009 | 83.54 | 83.94 | 82.83 | 83.91 | 4367 | NASDAQ | LIN | Wed, Oct 14, 2009 | 83.75 | 84.00 | 82.98 | 83.94 | 4366 | NASDAQ | LIN | Tue, Oct 13, 2009 | 82.61 | 83.07 | 82.00 | 82.76 | 4365 | NASDAQ | LIN | Mon, Oct 12, 2009 | 82.58 | 83.25 | 82.29 | 82.80 | 4364 | NASDAQ | LIN | Fri, Oct 9, 2009 | 81.52 | 82.39 | 80.96 | 82.35 | 4363 | NASDAQ | LIN | Thu, Oct 8, 2009 | 81.62 | 82.00 | 80.76 | 81.46 | 4362 | NASDAQ | LIN | Wed, Oct 7, 2009 | 80.63 | 81.50 | 80.45 | 80.73 | 4361 | NASDAQ | LIN | Tue, Oct 6, 2009 | 79.91 | 81.22 | 79.68 | 80.90 | 4360 | NASDAQ | LIN | Mon, Oct 5, 2009 | 79.57 | 80.22 | 78.88 | 79.11 | 4359 | NASDAQ | LIN | Fri, Oct 2, 2009 | 77.81 | 79.80 | 77.10 | 79.21 | 4358 | NASDAQ | LIN | Thu, Oct 1, 2009 | 81.79 | 81.79 | 78.95 | 78.99 | 4357 | NASDAQ | LIN | Wed, Sep 30, 2009 | 81.26 | 82.24 | 80.40 | 81.69 | 4356 | NASDAQ | LIN | Tue, Sep 29, 2009 | 80.61 | 81.59 | 80.32 | 81.00 | 4355 | NASDAQ | LIN | Mon, Sep 28, 2009 | 79.82 | 81.27 | 79.69 | 80.55 | 4354 | NASDAQ | LIN | Fri, Sep 25, 2009 | 79.39 | 80.71 | 79.16 | 79.58 | 4353 | NASDAQ | LIN | Thu, Sep 24, 2009 | 80.57 | 80.96 | 79.20 | 79.53 | 4352 | NASDAQ | LIN | Wed, Sep 23, 2009 | 81.77 | 82.21 | 80.08 | 80.22 | 4351 | NASDAQ | LIN | Tue, Sep 22, 2009 | 82.02 | 82.25 | 81.11 | 81.84 | 4350 | NASDAQ | LIN | Mon, Sep 21, 2009 | 80.68 | 81.50 | 79.90 | 81.35 | 4349 | NASDAQ | LIN | Fri, Sep 18, 2009 | 80.34 | 81.55 | 79.68 | 81.05 | 4348 | NASDAQ | LIN | Thu, Sep 17, 2009 | 79.83 | 80.66 | 79.37 | 79.95 | 4347 | NASDAQ | LIN | Wed, Sep 16, 2009 | 79.01 | 80.24 | 78.07 | 79.88 | 4346 | NASDAQ | LIN | Tue, Sep 15, 2009 | 77.92 | 78.79 | 77.01 | 78.57 | 4345 | NASDAQ | LIN | Mon, Sep 14, 2009 | 76.44 | 77.92 | 76.11 | 77.85 | 4344 | NASDAQ | LIN | Fri, Sep 11, 2009 | 77.89 | 78.00 | 76.87 | 77.26 | 4343 | NASDAQ | LIN | Thu, Sep 10, 2009 | 76.60 | 77.64 | 75.70 | 77.56 | 4342 | NASDAQ | LIN | Wed, Sep 9, 2009 | 76.65 | 77.20 | 76.20 | 76.99 | 4341 | NASDAQ | LIN | Tue, Sep 8, 2009 | 77.77 | 77.77 | 75.84 | 76.50 | 4340 | NASDAQ | LIN | Fri, Sep 4, 2009 | 76.03 | 76.60 | 75.45 | 76.59 | 4339 | NASDAQ | LIN | Thu, Sep 3, 2009 | 75.71 | 76.19 | 75.01 | 76.11 | 4338 | NASDAQ | LIN | Wed, Sep 2, 2009 | 75.07 | 75.17 | 74.06 | 75.00 | 4337 | NASDAQ | LIN | Tue, Sep 1, 2009 | 76.10 | 76.83 | 75.41 | 75.47 | 4336 | NASDAQ | LIN | Mon, Aug 31, 2009 | 75.99 | 76.78 | 75.52 | 76.62 | 4335 | NASDAQ | LIN | Fri, Aug 28, 2009 | 77.43 | 77.68 | 75.90 | 76.60 | 4334 | NASDAQ | LIN | Thu, Aug 27, 2009 | 76.48 | 77.55 | 76.11 | 76.77 | 4333 | NASDAQ | LIN | Wed, Aug 26, 2009 | 77.24 | 78.26 | 76.60 | 77.37 | 4332 | NASDAQ | LIN | Tue, Aug 25, 2009 | 77.92 | 78.60 | 77.08 | 77.48 | 4331 | NASDAQ | LIN | Mon, Aug 24, 2009 | 79.05 | 79.40 | 77.21 | 77.46 | 4330 | NASDAQ | LIN | Fri, Aug 21, 2009 | 77.79 | 79.20 | 77.46 | 78.50 | 4329 | NASDAQ | LIN | Thu, Aug 20, 2009 | 77.44 | 77.44 | 76.15 | 76.85 | 4328 | NASDAQ | LIN | Wed, Aug 19, 2009 | 74.71 | 77.58 | 73.98 | 77.11 | 4327 | NASDAQ | LIN | Tue, Aug 18, 2009 | 75.01 | 76.10 | 74.85 | 75.66 | 4326 | NASDAQ | LIN | Mon, Aug 17, 2009 | 73.99 | 75.42 | 73.99 | 74.87 | 4325 | NASDAQ | LIN | Fri, Aug 14, 2009 | 77.31 | 77.63 | 74.79 | 75.90 | 4324 | NASDAQ | LIN | Thu, Aug 13, 2009 | 78.55 | 78.95 | 77.19 | 77.67 | 4323 | NASDAQ | LIN | Wed, Aug 12, 2009 | 76.29 | 78.59 | 76.24 | 77.90 | 4322 | NASDAQ | LIN | Tue, Aug 11, 2009 | 76.66 | 77.24 | 75.97 | 76.78 | 4321 | NASDAQ | LIN | Mon, Aug 10, 2009 | 77.75 | 77.91 | 76.44 | 77.07 | 4320 | NASDAQ | LIN | Fri, Aug 7, 2009 | 78.59 | 79.20 | 76.90 | 78.25 | 4319 | NASDAQ | LIN | Thu, Aug 6, 2009 | 78.29 | 79.00 | 77.40 | 77.81 | 4318 | NASDAQ | LIN | Wed, Aug 5, 2009 | 78.28 | 78.28 | 76.86 | 78.06 | 4317 | NASDAQ | LIN | Tue, Aug 4, 2009 | 77.47 | 79.49 | 75.82 | 78.16 | 4316 | NASDAQ | LIN | Mon, Aug 3, 2009 | 76.68 | 79.37 | 75.39 | 78.23 | 4315 | NASDAQ | LIN | Fri, Jul 31, 2009 | 75.75 | 79.50 | 75.38 | 78.18 | 4314 | NASDAQ | LIN | Thu, Jul 30, 2009 | 75.16 | 76.00 | 73.99 | 75.63 | 4313 | NASDAQ | LIN | Wed, Jul 29, 2009 | 70.06 | 74.29 | 70.04 | 73.51 | 4312 | NASDAQ | LIN | Tue, Jul 28, 2009 | 76.52 | 77.00 | 75.44 | 76.40 | 4311 | NASDAQ | LIN | Mon, Jul 27, 2009 | 76.25 | 77.15 | 76.03 | 77.02 | 4310 | NASDAQ | LIN | Fri, Jul 24, 2009 | 75.99 | 76.42 | 75.09 | 76.30 | 4309 | NASDAQ | LIN | Thu, Jul 23, 2009 | 74.27 | 76.97 | 73.66 | 76.28 | 4308 | NASDAQ | LIN | Wed, Jul 22, 2009 | 72.56 | 74.50 | 72.56 | 74.06 | 4307 | NASDAQ | LIN | Tue, Jul 21, 2009 | 72.48 | 73.50 | 71.79 | 73.36 | 4306 | NASDAQ | LIN | Mon, Jul 20, 2009 | 71.51 | 72.30 | 70.69 | 71.58 | 4305 | NASDAQ | LIN | Fri, Jul 17, 2009 | 71.41 | 71.87 | 70.74 | 71.15 | 4304 | NASDAQ | LIN | Thu, Jul 16, 2009 | 72.34 | 73.19 | 71.34 | 72.08 | 4303 | NASDAQ | LIN | Wed, Jul 15, 2009 | 72.31 | 72.96 | 71.53 | 72.27 | 4302 | NASDAQ | LIN | Tue, Jul 14, 2009 | 71.03 | 71.37 | 70.18 | 71.33 | 4301 | NASDAQ | LIN | Mon, Jul 13, 2009 | 69.30 | 71.16 | 68.36 | 71.05 | 4300 | NASDAQ | LIN | Fri, Jul 10, 2009 | 68.60 | 69.59 | 68.02 | 69.23 | 4299 | NASDAQ | LIN | Thu, Jul 9, 2009 | 69.49 | 70.07 | 68.35 | 69.45 | 4298 | NASDAQ | LIN | Wed, Jul 8, 2009 | 67.68 | 68.84 | 67.63 | 68.50 | 4297 | NASDAQ | LIN | Tue, Jul 7, 2009 | 70.11 | 70.26 | 67.19 | 67.34 | 4296 | NASDAQ | LIN | Mon, Jul 6, 2009 | 68.60 | 70.84 | 68.60 | 70.40 | 4295 | NASDAQ | LIN | Thu, Jul 2, 2009 | 69.72 | 70.32 | 68.85 | 70.16 | 4294 | NASDAQ | LIN | Wed, Jul 1, 2009 | 71.69 | 72.27 | 70.76 | 70.90 | 4293 | NASDAQ | LIN | Tue, Jun 30, 2009 | 72.08 | 72.62 | 70.79 | 71.07 | 4292 | NASDAQ | LIN | Mon, Jun 29, 2009 | 72.32 | 72.78 | 71.74 | 72.32 | 4291 | NASDAQ | LIN | Fri, Jun 26, 2009 | 70.80 | 72.41 | 70.36 | 72.18 | 4290 | NASDAQ | LIN | Thu, Jun 25, 2009 | 69.61 | 71.29 | 69.11 | 71.00 | 4289 | NASDAQ | LIN | Wed, Jun 24, 2009 | 70.23 | 70.96 | 69.15 | 69.67 | 4288 | NASDAQ | LIN | Tue, Jun 23, 2009 | 68.85 | 70.18 | 67.97 | 69.76 | 4287 | NASDAQ | LIN | Mon, Jun 22, 2009 | 70.80 | 71.27 | 68.93 | 69.08 | 4286 | NASDAQ | LIN | Fri, Jun 19, 2009 | 72.32 | 73.34 | 71.35 | 72.14 | 4285 | NASDAQ | LIN | Thu, Jun 18, 2009 | 71.48 | 73.45 | 71.19 | 72.60 | 4284 | NASDAQ | LIN | Wed, Jun 17, 2009 | 70.94 | 72.72 | 69.88 | 71.47 | 4283 | NASDAQ | LIN | Tue, Jun 16, 2009 | 73.09 | 73.56 | 71.27 | 71.27 | 4282 | NASDAQ | LIN | Mon, Jun 15, 2009 | 73.67 | 73.86 | 71.77 | 72.52 | 4281 | NASDAQ | LIN | Fri, Jun 12, 2009 | 75.68 | 75.68 | 73.53 | 74.74 | 4280 | NASDAQ | LIN | Thu, Jun 11, 2009 | 75.13 | 76.95 | 75.00 | 75.91 | 4279 | NASDAQ | LIN | Wed, Jun 10, 2009 | 76.99 | 76.99 | 73.45 | 74.51 | 4278 | NASDAQ | LIN | Tue, Jun 9, 2009 | 75.63 | 76.42 | 75.00 | 76.09 | 4277 | NASDAQ | LIN | Mon, Jun 8, 2009 | 75.24 | 76.15 | 74.16 | 75.42 | 4276 | NASDAQ | LIN | Fri, Jun 5, 2009 | 76.27 | 77.08 | 75.20 | 75.86 | 4275 | NASDAQ | LIN | Thu, Jun 4, 2009 | 75.02 | 76.50 | 74.50 | 76.01 | 4274 | NASDAQ | LIN | Wed, Jun 3, 2009 | 75.95 | 75.95 | 73.67 | 74.59 | 4273 | NASDAQ | LIN | Tue, Jun 2, 2009 | 76.14 | 76.97 | 75.33 | 76.77 | 4272 | NASDAQ | LIN | Mon, Jun 1, 2009 | 73.69 | 76.70 | 73.20 | 76.32 | 4271 | NASDAQ | LIN | Fri, May 29, 2009 | 72.12 | 73.21 | 71.05 | 73.20 | 4270 | NASDAQ | LIN | Thu, May 28, 2009 | 71.17 | 71.52 | 69.72 | 71.37 | 4269 | NASDAQ | LIN | Wed, May 27, 2009 | 72.46 | 73.02 | 70.19 | 70.21 | 4268 | NASDAQ | LIN | Tue, May 26, 2009 | 70.47 | 73.13 | 70.06 | 72.70 | 4267 | NASDAQ | LIN | Fri, May 22, 2009 | 71.05 | 72.00 | 70.20 | 71.10 | 4266 | NASDAQ | LIN | Thu, May 21, 2009 | 71.42 | 71.45 | 69.64 | 70.42 | 4265 | NASDAQ | LIN | Wed, May 20, 2009 | 73.28 | 74.73 | 72.19 | 72.45 | 4264 | NASDAQ | LIN | Tue, May 19, 2009 | 72.77 | 73.49 | 72.38 | 72.78 | 4263 | NASDAQ | LIN | Mon, May 18, 2009 | 71.40 | 72.64 | 70.75 | 72.52 | 4262 | NASDAQ | LIN | Fri, May 15, 2009 | 70.72 | 71.79 | 69.95 | 70.50 | 4261 | NASDAQ | LIN | Thu, May 14, 2009 | 69.85 | 71.39 | 69.79 | 71.03 | 4260 | NASDAQ | LIN | Wed, May 13, 2009 | 71.44 | 71.72 | 69.37 | 69.84 | 4259 | NASDAQ | LIN | Tue, May 12, 2009 | 72.35 | 72.97 | 71.11 | 72.54 | 4258 | NASDAQ | LIN | Mon, May 11, 2009 | 71.96 | 72.97 | 71.00 | 71.77 | 4257 | NASDAQ | LIN | Fri, May 8, 2009 | 74.05 | 74.86 | 72.70 | 73.16 | 4256 | NASDAQ | LIN | Thu, May 7, 2009 | 76.72 | 76.97 | 72.37 | 73.04 | 4255 | NASDAQ | LIN | Wed, May 6, 2009 | 74.72 | 75.71 | 74.49 | 75.30 | 4254 | NASDAQ | LIN | Tue, May 5, 2009 | 77.21 | 77.34 | 73.85 | 74.42 | 4253 | NASDAQ | LIN | Mon, May 4, 2009 | 75.10 | 77.61 | 74.01 | 77.35 | 4252 | NASDAQ | LIN | Fri, May 1, 2009 | 74.06 | 74.61 | 72.47 | 73.44 | 4251 | NASDAQ | LIN | Thu, Apr 30, 2009 | 73.55 | 76.00 | 72.93 | 74.61 | 4250 | NASDAQ | LIN | Wed, Apr 29, 2009 | 72.37 | 72.56 | 71.01 | 71.65 | 4249 | NASDAQ | LIN | Tue, Apr 28, 2009 | 70.76 | 72.45 | 69.93 | 71.47 | 4248 | NASDAQ | LIN | Mon, Apr 27, 2009 | 71.48 | 72.57 | 70.66 | 72.02 | 4247 | NASDAQ | LIN | Fri, Apr 24, 2009 | 70.46 | 73.00 | 70.28 | 72.57 | 4246 | NASDAQ | LIN | Thu, Apr 23, 2009 | 69.91 | 70.27 | 68.29 | 70.03 | 4245 | NASDAQ | LIN | Wed, Apr 22, 2009 | 66.23 | 70.35 | 65.90 | 68.74 | 4244 | NASDAQ | LIN | Tue, Apr 21, 2009 | 64.58 | 67.43 | 64.50 | 67.16 | 4243 | NASDAQ | LIN | Mon, Apr 20, 2009 | 67.94 | 68.02 | 65.13 | 65.28 | 4242 | NASDAQ | LIN | Fri, Apr 17, 2009 | 69.41 | 69.85 | 68.36 | 68.78 | 4241 | NASDAQ | LIN | Thu, Apr 16, 2009 | 70.00 | 70.40 | 68.93 | 69.35 | 4240 | NASDAQ | LIN | Wed, Apr 15, 2009 | 68.12 | 69.48 | 67.56 | 69.35 | 4239 | NASDAQ | LIN | Tue, Apr 14, 2009 | 68.73 | 69.26 | 67.79 | 68.46 | 4238 | NASDAQ | LIN | Mon, Apr 13, 2009 | 68.62 | 70.10 | 67.65 | 69.59 | 4237 | NASDAQ | LIN | Thu, Apr 9, 2009 | 69.68 | 70.78 | 68.81 | 69.31 | 4236 | NASDAQ | LIN | Wed, Apr 8, 2009 | 66.94 | 68.72 | 66.34 | 68.05 | 4235 | NASDAQ | LIN | Tue, Apr 7, 2009 | 68.16 | 68.68 | 66.61 | 66.91 | 4234 | NASDAQ | LIN | Mon, Apr 6, 2009 | 69.57 | 69.67 | 68.06 | 69.40 | 4233 | NASDAQ | LIN | Fri, Apr 3, 2009 | 68.19 | 70.33 | 68.19 | 70.33 | 4232 | NASDAQ | LIN | Thu, Apr 2, 2009 | 71.40 | 71.53 | 68.11 | 68.39 | 4231 | NASDAQ | LIN | Wed, Apr 1, 2009 | 66.17 | 69.63 | 65.47 | 68.98 | 4230 | NASDAQ | LIN | Tue, Mar 31, 2009 | 67.11 | 68.30 | 65.81 | 67.29 | 4229 | NASDAQ | LIN | Mon, Mar 30, 2009 | 66.86 | 66.91 | 65.11 | 65.92 | 4228 | NASDAQ | LIN | Fri, Mar 27, 2009 | 68.96 | 69.95 | 67.59 | 68.32 | 4227 | NASDAQ | LIN | Thu, Mar 26, 2009 | 68.47 | 69.99 | 67.90 | 69.86 | 4226 | NASDAQ | LIN | Wed, Mar 25, 2009 | 67.05 | 68.51 | 65.84 | 67.89 | 4225 | NASDAQ | LIN | Tue, Mar 24, 2009 | 65.87 | 66.95 | 64.58 | 66.37 | 4224 | NASDAQ | LIN | Mon, Mar 23, 2009 | 63.79 | 66.67 | 62.00 | 66.67 | 4223 | NASDAQ | LIN | Fri, Mar 20, 2009 | 64.16 | 64.91 | 62.46 | 63.22 | 4222 | NASDAQ | LIN | Thu, Mar 19, 2009 | 65.28 | 66.10 | 64.21 | 64.45 | 4221 | NASDAQ | LIN | Wed, Mar 18, 2009 | 63.55 | 64.57 | 62.67 | 64.34 | 4220 | NASDAQ | LIN | Tue, Mar 17, 2009 | 62.79 | 64.14 | 61.46 | 64.14 | 4219 | NASDAQ | LIN | Mon, Mar 16, 2009 | 64.30 | 65.15 | 62.59 | 62.72 | 4218 | NASDAQ | LIN | Fri, Mar 13, 2009 | 62.73 | 64.44 | 61.95 | 64.05 | 4217 | NASDAQ | LIN | Thu, Mar 12, 2009 | 59.85 | 62.56 | 59.05 | 62.29 | 4216 | NASDAQ | LIN | Wed, Mar 11, 2009 | 58.56 | 60.60 | 58.44 | 60.05 | 4215 | NASDAQ | LIN | Tue, Mar 10, 2009 | 55.05 | 58.11 | 54.56 | 57.97 | 4214 | NASDAQ | LIN | Mon, Mar 9, 2009 | 53.35 | 55.28 | 53.35 | 53.98 | 4213 | NASDAQ | LIN | Fri, Mar 6, 2009 | 55.01 | 56.50 | 53.67 | 55.24 | 4212 | NASDAQ | LIN | Thu, Mar 5, 2009 | 55.29 | 56.22 | 54.20 | 54.77 | 4211 | NASDAQ | LIN | Wed, Mar 4, 2009 | 56.34 | 57.65 | 55.75 | 56.79 | 4210 | NASDAQ | LIN | Tue, Mar 3, 2009 | 54.37 | 56.12 | 53.91 | 55.26 | 4209 | NASDAQ | LIN | Mon, Mar 2, 2009 | 55.45 | 56.27 | 53.66 | 53.93 | 4208 | NASDAQ | LIN | Fri, Feb 27, 2009 | 57.21 | 58.79 | 56.62 | 56.75 | 4207 | NASDAQ | LIN | Thu, Feb 26, 2009 | 59.91 | 61.70 | 58.50 | 58.52 | 4206 | NASDAQ | LIN | Wed, Feb 25, 2009 | 61.11 | 61.26 | 58.80 | 59.29 | 4205 | NASDAQ | LIN | Tue, Feb 24, 2009 | 60.09 | 61.32 | 58.41 | 60.92 | 4204 | NASDAQ | LIN | Mon, Feb 23, 2009 | 64.33 | 64.33 | 59.38 | 59.53 | 4203 | NASDAQ | LIN | Fri, Feb 20, 2009 | 61.70 | 64.15 | 60.81 | 63.41 | 4202 | NASDAQ | LIN | Thu, Feb 19, 2009 | 64.13 | 66.04 | 62.59 | 62.91 | 4201 | NASDAQ | LIN | Wed, Feb 18, 2009 | 65.38 | 66.00 | 63.47 | 64.03 | 4200 | NASDAQ | LIN | Tue, Feb 17, 2009 | 65.15 | 66.35 | 64.84 | 64.93 | 4199 | NASDAQ | LIN | Fri, Feb 13, 2009 | 68.55 | 68.79 | 67.34 | 67.46 | 4198 | NASDAQ | LIN | Thu, Feb 12, 2009 | 66.73 | 68.75 | 65.50 | 68.69 | 4197 | NASDAQ | LIN | Wed, Feb 11, 2009 | 68.19 | 68.82 | 67.11 | 67.93 | 4196 | NASDAQ | LIN | Tue, Feb 10, 2009 | 69.19 | 70.32 | 67.49 | 67.87 | 4195 | NASDAQ | LIN | Mon, Feb 9, 2009 | 69.51 | 70.58 | 69.11 | 70.13 | 4194 | NASDAQ | LIN | Fri, Feb 6, 2009 | 67.40 | 69.79 | 66.78 | 69.63 | 4193 | NASDAQ | LIN | Thu, Feb 5, 2009 | 63.78 | 67.38 | 63.78 | 67.15 | 4192 | NASDAQ | LIN | Wed, Feb 4, 2009 | 63.10 | 65.31 | 63.00 | 64.92 | 4191 | NASDAQ | LIN | Tue, Feb 3, 2009 | 62.51 | 62.70 | 61.50 | 62.24 | 4190 | NASDAQ | LIN | Mon, Feb 2, 2009 | 61.02 | 62.19 | 60.36 | 61.76 | 4189 | NASDAQ | LIN | Fri, Jan 30, 2009 | 63.25 | 63.55 | 61.70 | 62.26 | 4188 | NASDAQ | LIN | Thu, Jan 29, 2009 | 61.00 | 64.30 | 61.00 | 63.09 | 4187 | NASDAQ | LIN | Wed, Jan 28, 2009 | 61.41 | 65.99 | 61.41 | 64.00 | 4186 | NASDAQ | LIN | Tue, Jan 27, 2009 | 60.21 | 61.00 | 59.04 | 59.36 | 4185 | NASDAQ | LIN | Mon, Jan 26, 2009 | 60.11 | 62.00 | 59.25 | 59.87 | 4184 | NASDAQ | LIN | Fri, Jan 23, 2009 | 59.28 | 60.93 | 57.61 | 60.04 | 4183 | NASDAQ | LIN | Thu, Jan 22, 2009 | 58.80 | 60.89 | 58.67 | 59.98 | 4182 | NASDAQ | LIN | Wed, Jan 21, 2009 | 59.31 | 61.10 | 58.26 | 60.89 | 4181 | NASDAQ | LIN | Tue, Jan 20, 2009 | 61.60 | 62.58 | 59.04 | 59.21 | 4180 | NASDAQ | LIN | Fri, Jan 16, 2009 | 61.86 | 62.54 | 60.81 | 62.34 | 4179 | NASDAQ | LIN | Thu, Jan 15, 2009 | 60.11 | 61.21 | 59.05 | 60.95 | 4178 | NASDAQ | LIN | Wed, Jan 14, 2009 | 60.18 | 60.92 | 59.19 | 60.11 | 4177 | NASDAQ | LIN | Tue, Jan 13, 2009 | 60.45 | 61.74 | 59.43 | 61.39 | 4176 | NASDAQ | LIN | Mon, Jan 12, 2009 | 61.96 | 62.18 | 60.08 | 60.89 | 4175 | NASDAQ | LIN | Fri, Jan 9, 2009 | 63.16 | 63.65 | 61.79 | 62.26 | 4174 | NASDAQ | LIN | Thu, Jan 8, 2009 | 62.41 | 64.00 | 61.84 | 63.18 | 4173 | NASDAQ | LIN | Wed, Jan 7, 2009 | 65.02 | 65.86 | 62.31 | 62.58 | 4172 | NASDAQ | LIN | Tue, Jan 6, 2009 | 64.75 | 67.11 | 64.64 | 66.41 | 4171 | NASDAQ | LIN | Mon, Jan 5, 2009 | 61.50 | 64.63 | 60.78 | 63.87 | 4170 | NASDAQ | LIN | Fri, Jan 2, 2009 | 59.77 | 63.00 | 58.84 | 62.43 | 4169 | NASDAQ | LIN | Wed, Dec 31, 2008 | 58.03 | 59.90 | 57.91 | 59.36 | 4168 | NASDAQ | LIN | Tue, Dec 30, 2008 | 56.78 | 58.74 | 56.55 | 58.65 | 4167 | NASDAQ | LIN | Mon, Dec 29, 2008 | 56.16 | 57.10 | 55.28 | 56.47 | 4166 | NASDAQ | LIN | Fri, Dec 26, 2008 | 56.08 | 56.37 | 54.86 | 56.22 | 4165 | NASDAQ | LIN | Wed, Dec 24, 2008 | 56.37 | 56.37 | 55.10 | 55.58 | 4164 | NASDAQ | LIN | Tue, Dec 23, 2008 | 57.60 | 57.61 | 55.49 | 55.89 | 4163 | NASDAQ | LIN | Mon, Dec 22, 2008 | 58.09 | 58.09 | 55.21 | 55.41 | 4162 | NASDAQ | LIN | Fri, Dec 19, 2008 | 57.86 | 59.78 | 57.35 | 57.74 | 4161 | NASDAQ | LIN | Thu, Dec 18, 2008 | 58.93 | 59.90 | 57.16 | 57.56 | 4160 | NASDAQ | LIN | Wed, Dec 17, 2008 | 57.55 | 59.25 | 57.55 | 58.80 | 4159 | NASDAQ | LIN | Tue, Dec 16, 2008 | 56.02 | 58.93 | 55.44 | 58.67 | 4158 | NASDAQ | LIN | Mon, Dec 15, 2008 | 57.45 | 57.46 | 54.33 | 55.43 | 4157 | NASDAQ | LIN | Fri, Dec 12, 2008 | 54.97 | 56.03 | 53.58 | 55.78 | 4156 | NASDAQ | LIN | Thu, Dec 11, 2008 | 58.45 | 59.70 | 55.12 | 55.77 | 4155 | NASDAQ | LIN | Wed, Dec 10, 2008 | 56.79 | 59.57 | 56.79 | 58.59 | 4154 | NASDAQ | LIN | Tue, Dec 9, 2008 | 57.53 | 59.44 | 56.06 | 56.95 | 4153 | NASDAQ | LIN | Mon, Dec 8, 2008 | 57.56 | 59.80 | 56.56 | 59.31 | 4152 | NASDAQ | LIN | Fri, Dec 5, 2008 | 51.83 | 55.96 | 49.82 | 55.81 | 4151 | NASDAQ | LIN | Thu, Dec 4, 2008 | 52.56 | 53.59 | 51.16 | 52.20 | 4150 | NASDAQ | LIN | Wed, Dec 3, 2008 | 52.22 | 54.95 | 52.22 | 54.20 | 4149 | NASDAQ | LIN | Tue, Dec 2, 2008 | 53.19 | 56.47 | 52.19 | 55.18 | 4148 | NASDAQ | LIN | Mon, Dec 1, 2008 | 57.69 | 57.69 | 51.58 | 51.61 | 4147 | NASDAQ | LIN | Fri, Nov 28, 2008 | 59.03 | 59.77 | 57.35 | 59.05 | 4146 | NASDAQ | LIN | Wed, Nov 26, 2008 | 56.51 | 59.39 | 55.06 | 59.37 | 4145 | NASDAQ | LIN | Tue, Nov 25, 2008 | 57.50 | 59.99 | 55.93 | 58.86 | 4144 | NASDAQ | LIN | Mon, Nov 24, 2008 | 54.94 | 58.30 | 53.01 | 56.16 | 4143 | NASDAQ | LIN | Fri, Nov 21, 2008 | 49.03 | 54.84 | 49.03 | 54.33 | 4142 | NASDAQ | LIN | Thu, Nov 20, 2008 | 52.73 | 54.83 | 47.40 | 47.80 | 4141 | NASDAQ | LIN | Wed, Nov 19, 2008 | 57.22 | 58.77 | 53.48 | 53.84 | 4140 | NASDAQ | LIN | Tue, Nov 18, 2008 | 57.62 | 58.77 | 55.65 | 57.53 | 4139 | NASDAQ | LIN | Mon, Nov 17, 2008 | 58.37 | 61.11 | 57.85 | 57.87 | 4138 | NASDAQ | LIN | Fri, Nov 14, 2008 | 61.53 | 63.23 | 59.46 | 59.46 | 4137 | NASDAQ | LIN | Thu, Nov 13, 2008 | 58.26 | 62.55 | 54.58 | 62.28 | 4136 | NASDAQ | LIN | Wed, Nov 12, 2008 | 59.36 | 59.71 | 56.42 | 56.59 | 4135 | NASDAQ | LIN | Tue, Nov 11, 2008 | 62.00 | 62.99 | 58.37 | 59.84 | 4134 | NASDAQ | LIN | Mon, Nov 10, 2008 | 66.13 | 66.85 | 62.31 | 63.24 | 4133 | NASDAQ | LIN | Fri, Nov 7, 2008 | 60.82 | 63.53 | 60.46 | 63.46 | 4132 | NASDAQ | LIN | Thu, Nov 6, 2008 | 62.65 | 64.16 | 59.92 | 60.21 | 4131 | NASDAQ | LIN | Wed, Nov 5, 2008 | 66.86 | 68.27 | 63.18 | 63.21 | 4130 | NASDAQ | LIN | Tue, Nov 4, 2008 | 64.86 | 68.30 | 64.26 | 68.01 | 4129 | NASDAQ | LIN | Mon, Nov 3, 2008 | 64.94 | 66.42 | 62.55 | 63.06 | 4128 | NASDAQ | LIN | Fri, Oct 31, 2008 | 63.39 | 66.61 | 62.67 | 65.15 | 4127 | NASDAQ | LIN | Thu, Oct 30, 2008 | 65.49 | 69.28 | 60.33 | 63.91 | 4126 | NASDAQ | LIN | Wed, Oct 29, 2008 | 57.50 | 65.20 | 54.61 | 61.71 | 4125 | NASDAQ | LIN | Tue, Oct 28, 2008 | 52.35 | 57.99 | 50.00 | 57.50 | 4124 | NASDAQ | LIN | Mon, Oct 27, 2008 | 53.00 | 54.24 | 50.05 | 50.06 | 4123 | NASDAQ | LIN | Fri, Oct 24, 2008 | 53.23 | 56.41 | 51.03 | 53.78 | 4122 | NASDAQ | LIN | Thu, Oct 23, 2008 | 59.45 | 60.62 | 54.56 | 56.83 | 4121 | NASDAQ | LIN | Wed, Oct 22, 2008 | 61.03 | 63.49 | 57.50 | 59.24 | 4120 | NASDAQ | LIN | Tue, Oct 21, 2008 | 70.62 | 70.62 | 64.87 | 65.31 | 4119 | NASDAQ | LIN | Mon, Oct 20, 2008 | 65.04 | 71.12 | 63.82 | 71.02 | 4118 | NASDAQ | LIN | Fri, Oct 17, 2008 | 62.62 | 67.12 | 61.53 | 64.20 | 4117 | NASDAQ | LIN | Thu, Oct 16, 2008 | 61.55 | 63.94 | 58.89 | 63.87 | 4116 | NASDAQ | LIN | Wed, Oct 15, 2008 | 66.50 | 68.17 | 61.96 | 61.99 | 4115 | NASDAQ | LIN | Tue, Oct 14, 2008 | 71.19 | 74.48 | 66.07 | 67.68 | 4114 | NASDAQ | LIN | Mon, Oct 13, 2008 | 63.37 | 69.47 | 62.01 | 68.97 | 4113 | NASDAQ | LIN | Fri, Oct 10, 2008 | 58.86 | 65.56 | 55.97 | 61.20 | 4112 | NASDAQ | LIN | Thu, Oct 9, 2008 | 64.61 | 66.62 | 61.26 | 61.26 | 4111 | NASDAQ | LIN | Wed, Oct 8, 2008 | 64.89 | 68.26 | 63.60 | 64.53 | 4110 | NASDAQ | LIN | Tue, Oct 7, 2008 | 69.70 | 70.70 | 65.54 | 65.66 | 4109 | NASDAQ | LIN | Mon, Oct 6, 2008 | 71.33 | 71.33 | 66.41 | 69.18 | 4108 | NASDAQ | LIN | Fri, Oct 3, 2008 | 71.12 | 74.40 | 70.88 | 72.75 | 4107 | NASDAQ | LIN | Thu, Oct 2, 2008 | 70.00 | 70.95 | 69.00 | 69.75 | 4106 | NASDAQ | LIN | Wed, Oct 1, 2008 | 71.17 | 71.50 | 69.81 | 70.30 | 4105 | NASDAQ | LIN | Tue, Sep 30, 2008 | 71.94 | 73.46 | 70.94 | 71.74 | 4104 | NASDAQ | LIN | Mon, Sep 29, 2008 | 72.56 | 73.40 | 67.78 | 70.34 | 4103 | NASDAQ | LIN | Fri, Sep 26, 2008 | 76.33 | 77.35 | 73.73 | 74.15 | 4102 | NASDAQ | LIN | Thu, Sep 25, 2008 | 78.94 | 78.97 | 77.22 | 77.91 | 4101 | NASDAQ | LIN | Wed, Sep 24, 2008 | 77.60 | 79.10 | 77.26 | 78.60 | 4100 | NASDAQ | LIN | Tue, Sep 23, 2008 | 83.00 | 83.00 | 79.81 | 80.01 | 4099 | NASDAQ | LIN | Mon, Sep 22, 2008 | 87.33 | 87.44 | 83.05 | 83.35 | 4098 | NASDAQ | LIN | Fri, Sep 19, 2008 | 85.69 | 87.95 | 79.96 | 87.65 | 4097 | NASDAQ | LIN | Thu, Sep 18, 2008 | 83.76 | 83.76 | 79.67 | 82.16 | 4096 | NASDAQ | LIN | Wed, Sep 17, 2008 | 84.03 | 85.22 | 81.68 | 82.63 | 4095 | NASDAQ | LIN | Tue, Sep 16, 2008 | 83.49 | 86.03 | 82.00 | 85.60 | 4094 | NASDAQ | LIN | Mon, Sep 15, 2008 | 84.64 | 87.64 | 83.58 | 84.06 | 4093 | NASDAQ | LIN | Fri, Sep 12, 2008 | 84.60 | 86.96 | 84.33 | 86.80 | 4092 | NASDAQ | LIN | Thu, Sep 11, 2008 | 81.57 | 85.20 | 81.48 | 85.09 | 4091 | NASDAQ | LIN | Wed, Sep 10, 2008 | 82.71 | 84.02 | 81.52 | 82.98 | 4090 | NASDAQ | LIN | Tue, Sep 9, 2008 | 84.21 | 84.94 | 81.82 | 81.91 | 4089 | NASDAQ | LIN | Mon, Sep 8, 2008 | 87.76 | 88.00 | 83.46 | 84.40 | 4088 | NASDAQ | LIN | Fri, Sep 5, 2008 | 84.78 | 86.56 | 82.55 | 86.13 | 4087 | NASDAQ | LIN | Thu, Sep 4, 2008 | 87.22 | 87.50 | 84.02 | 85.16 | 4086 | NASDAQ | LIN | Wed, Sep 3, 2008 | 88.80 | 90.52 | 86.42 | 87.71 | 4085 | NASDAQ | LIN | Tue, Sep 2, 2008 | 91.27 | 91.27 | 88.89 | 88.89 | 4084 | NASDAQ | LIN | Fri, Aug 29, 2008 | 91.01 | 91.36 | 89.75 | 89.84 | 4083 | NASDAQ | LIN | Thu, Aug 28, 2008 | 90.89 | 91.67 | 90.34 | 91.00 | 4082 | NASDAQ | LIN | Wed, Aug 27, 2008 | 89.22 | 90.66 | 89.22 | 90.33 | 4081 | NASDAQ | LIN | Tue, Aug 26, 2008 | 88.80 | 89.94 | 88.55 | 89.80 | 4080 | NASDAQ | LIN | Mon, Aug 25, 2008 | 90.08 | 90.46 | 88.49 | 89.02 | 4079 | NASDAQ | LIN | Fri, Aug 22, 2008 | 91.17 | 92.37 | 90.44 | 90.77 | 4078 | NASDAQ | LIN | Thu, Aug 21, 2008 | 89.15 | 90.97 | 88.97 | 90.83 | 4077 | NASDAQ | LIN | Wed, Aug 20, 2008 | 88.01 | 89.99 | 88.00 | 89.66 | 4076 | NASDAQ | LIN | Tue, Aug 19, 2008 | 87.98 | 89.58 | 87.88 | 88.36 | 4075 | NASDAQ | LIN | Mon, Aug 18, 2008 | 89.75 | 90.26 | 88.43 | 88.60 | 4074 | NASDAQ | LIN | Fri, Aug 15, 2008 | 89.47 | 90.01 | 88.45 | 89.27 | 4073 | NASDAQ | LIN | Thu, Aug 14, 2008 | 89.25 | 90.03 | 88.31 | 89.44 | 4072 | NASDAQ | LIN | Wed, Aug 13, 2008 | 87.83 | 90.71 | 87.31 | 90.03 | 4071 | NASDAQ | LIN | Tue, Aug 12, 2008 | 87.97 | 88.75 | 87.50 | 87.96 | 4070 | NASDAQ | LIN | Mon, Aug 11, 2008 | 90.30 | 90.32 | 86.68 | 88.20 | 4069 | NASDAQ | LIN | Fri, Aug 8, 2008 | 88.88 | 91.20 | 88.25 | 90.30 | 4068 | NASDAQ | LIN | Thu, Aug 7, 2008 | 90.88 | 91.16 | 89.08 | 89.19 | 4067 | NASDAQ | LIN | Wed, Aug 6, 2008 | 89.62 | 92.15 | 89.06 | 91.55 | 4066 | NASDAQ | LIN | Tue, Aug 5, 2008 | 89.28 | 90.68 | 88.64 | 90.03 | 4065 | NASDAQ | LIN | Mon, Aug 4, 2008 | 91.20 | 91.82 | 88.30 | 88.68 | 4064 | NASDAQ | LIN | Fri, Aug 1, 2008 | 93.25 | 93.77 | 91.16 | 91.49 | 4063 | NASDAQ | LIN | Thu, Jul 31, 2008 | 93.98 | 95.34 | 93.49 | 93.73 | 4062 | NASDAQ | LIN | Wed, Jul 30, 2008 | 93.56 | 94.87 | 92.86 | 94.62 | 4061 | NASDAQ | LIN | Tue, Jul 29, 2008 | 92.48 | 94.50 | 92.48 | 94.24 | 4060 | NASDAQ | LIN | Mon, Jul 28, 2008 | 94.14 | 94.56 | 92.76 | 92.76 | 4059 | NASDAQ | LIN | Fri, Jul 25, 2008 | 92.96 | 94.81 | 92.51 | 94.26 | 4058 | NASDAQ | LIN | Thu, Jul 24, 2008 | 95.89 | 96.71 | 92.53 | 92.68 | 4057 | NASDAQ | LIN | Wed, Jul 23, 2008 | 93.31 | 96.05 | 91.93 | 95.66 | 4056 | NASDAQ | LIN | Tue, Jul 22, 2008 | 91.65 | 92.73 | 90.02 | 91.95 | 4055 | NASDAQ | LIN | Mon, Jul 21, 2008 | 91.23 | 92.23 | 90.73 | 92.15 | 4054 | NASDAQ | LIN | Fri, Jul 18, 2008 | 92.57 | 93.42 | 90.10 | 91.04 | 4053 | NASDAQ | LIN | Thu, Jul 17, 2008 | 91.01 | 94.03 | 90.58 | 92.31 | 4052 | NASDAQ | LIN | Wed, Jul 16, 2008 | 91.08 | 91.33 | 89.86 | 91.33 | 4051 | NASDAQ | LIN | Tue, Jul 15, 2008 | 91.01 | 92.57 | 89.74 | 91.25 | 4050 | NASDAQ | LIN | Mon, Jul 14, 2008 | 92.73 | 92.73 | 91.05 | 91.51 | 4049 | NASDAQ | LIN | Fri, Jul 11, 2008 | 91.76 | 92.42 | 90.24 | 91.46 | 4048 | NASDAQ | LIN | Thu, Jul 10, 2008 | 92.75 | 93.41 | 90.95 | 92.35 | 4047 | NASDAQ | LIN | Wed, Jul 9, 2008 | 92.72 | 94.09 | 91.19 | 91.20 | 4046 | NASDAQ | LIN | Tue, Jul 8, 2008 | 91.69 | 94.23 | 90.98 | 92.62 | 4045 | NASDAQ | LIN | Mon, Jul 7, 2008 | 94.40 | 96.31 | 92.71 | 93.49 | 4044 | NASDAQ | LIN | Thu, Jul 3, 2008 | 91.55 | 94.59 | 89.16 | 94.19 | 4043 | NASDAQ | LIN | Wed, Jul 2, 2008 | 94.59 | 95.13 | 90.97 | 90.97 | 4042 | NASDAQ | LIN | Tue, Jul 1, 2008 | 93.07 | 94.56 | 91.42 | 94.43 | 4041 | NASDAQ | LIN | Mon, Jun 30, 2008 | 94.90 | 95.45 | 94.07 | 94.24 | 4040 | NASDAQ | LIN | Fri, Jun 27, 2008 | 93.67 | 95.41 | 93.35 | 94.66 | 4039 | NASDAQ | LIN | Thu, Jun 26, 2008 | 96.01 | 97.14 | 93.38 | 93.75 | 4038 | NASDAQ | LIN | Wed, Jun 25, 2008 | 96.89 | 98.96 | 96.00 | 98.03 | 4037 | NASDAQ | LIN | Tue, Jun 24, 2008 | 99.33 | 99.54 | 96.20 | 96.72 | 4036 | NASDAQ | LIN | Mon, Jun 23, 2008 | 97.84 | 99.74 | 97.22 | 99.50 | 4035 | NASDAQ | LIN | Fri, Jun 20, 2008 | 97.04 | 97.91 | 96.18 | 97.23 | 4034 | NASDAQ | LIN | Thu, Jun 19, 2008 | 97.80 | 98.66 | 97.44 | 97.91 | 4033 | NASDAQ | LIN | Wed, Jun 18, 2008 | 96.85 | 98.50 | 96.83 | 97.44 | 4032 | NASDAQ | LIN | Tue, Jun 17, 2008 | 97.82 | 98.48 | 97.48 | 97.67 | 4031 | NASDAQ | LIN | Mon, Jun 16, 2008 | 97.17 | 98.30 | 96.61 | 97.92 | 4030 | NASDAQ | LIN | Fri, Jun 13, 2008 | 96.63 | 98.25 | 96.54 | 97.59 | 4029 | NASDAQ | LIN | Thu, Jun 12, 2008 | 95.26 | 96.70 | 94.18 | 96.07 | 4028 | NASDAQ | LIN | Wed, Jun 11, 2008 | 94.52 | 96.14 | 94.37 | 94.37 | 4027 | NASDAQ | LIN | Tue, Jun 10, 2008 | 96.01 | 96.01 | 94.06 | 95.15 | 4026 | NASDAQ | LIN | Mon, Jun 9, 2008 | 96.91 | 97.56 | 95.73 | 96.89 | 4025 | NASDAQ | LIN | Fri, Jun 6, 2008 | 98.19 | 98.77 | 96.00 | 96.12 | 4024 | NASDAQ | LIN | Thu, Jun 5, 2008 | 96.78 | 99.19 | 96.35 | 99.19 | 4023 | NASDAQ | LIN | Wed, Jun 4, 2008 | 95.05 | 97.73 | 94.42 | 96.24 | 4022 | NASDAQ | LIN | Tue, Jun 3, 2008 | 93.27 | 95.81 | 93.27 | 95.43 | 4021 | NASDAQ | LIN | Mon, Jun 2, 2008 | 92.62 | 94.36 | 92.62 | 93.59 | 4020 | NASDAQ | LIN | Fri, May 30, 2008 | 95.03 | 95.98 | 94.30 | 95.06 | 4019 | NASDAQ | LIN | Thu, May 29, 2008 | 94.39 | 95.35 | 93.37 | 94.87 | 4018 | NASDAQ | LIN | Wed, May 28, 2008 | 91.57 | 95.00 | 91.57 | 95.00 | 4017 | NASDAQ | LIN | Tue, May 27, 2008 | 91.88 | 91.88 | 90.50 | 91.51 | 4016 | NASDAQ | LIN | Fri, May 23, 2008 | 92.85 | 92.97 | 91.42 | 91.81 | 4015 | NASDAQ | LIN | Thu, May 22, 2008 | 92.86 | 94.33 | 92.50 | 93.18 | 4014 | NASDAQ | LIN | Wed, May 21, 2008 | 95.91 | 95.91 | 92.51 | 92.91 | 4013 | NASDAQ | LIN | Tue, May 20, 2008 | 94.14 | 95.83 | 93.81 | 95.74 | 4012 | NASDAQ | LIN | Mon, May 19, 2008 | 95.04 | 95.68 | 93.95 | 94.42 | 4011 | NASDAQ | LIN | Fri, May 16, 2008 | 95.63 | 95.63 | 93.49 | 95.04 | 4010 | NASDAQ | LIN | Thu, May 15, 2008 | 96.11 | 96.11 | 94.44 | 95.28 | 4009 | NASDAQ | LIN | Wed, May 14, 2008 | 95.96 | 97.09 | 94.20 | 95.97 | 4008 | NASDAQ | LIN | Tue, May 13, 2008 | 94.20 | 95.45 | 94.00 | 95.33 | 4007 | NASDAQ | LIN | Mon, May 12, 2008 | 92.89 | 94.12 | 91.06 | 94.09 | 4006 | NASDAQ | LIN | Fri, May 9, 2008 | 93.19 | 94.75 | 91.60 | 92.47 | 4005 | NASDAQ | LIN | Thu, May 8, 2008 | 91.82 | 93.38 | 91.82 | 93.37 | 4004 | NASDAQ | LIN | Wed, May 7, 2008 | 93.88 | 93.88 | 91.03 | 91.34 | 4003 | NASDAQ | LIN | Tue, May 6, 2008 | 92.76 | 93.93 | 91.95 | 93.71 | 4002 | NASDAQ | LIN | Mon, May 5, 2008 | 92.44 | 93.08 | 91.92 | 92.81 | 4001 | NASDAQ | LIN | Fri, May 2, 2008 | 91.38 | 92.95 | 91.17 | 92.53 | 4000 | NASDAQ | LIN | Thu, May 1, 2008 | 91.58 | 91.58 | 88.83 | 90.68 | 3999 | NASDAQ | LIN | Wed, Apr 30, 2008 | 90.53 | 92.88 | 90.50 | 91.31 | 3998 | NASDAQ | LIN | Tue, Apr 29, 2008 | 93.77 | 94.69 | 90.25 | 90.53 | 3997 | NASDAQ | LIN | Mon, Apr 28, 2008 | 95.99 | 95.99 | 93.91 | 94.08 | 3996 | NASDAQ | LIN | Fri, Apr 25, 2008 | 90.40 | 95.68 | 90.40 | 95.46 | 3995 | NASDAQ | LIN | Thu, Apr 24, 2008 | 91.32 | 93.56 | 89.84 | 91.36 | 3994 | NASDAQ | LIN | Wed, Apr 23, 2008 | 93.80 | 94.99 | 91.00 | 91.37 | 3993 | NASDAQ | LIN | Tue, Apr 22, 2008 | 93.09 | 94.23 | 91.75 | 93.10 | 3992 | NASDAQ | LIN | Mon, Apr 21, 2008 | 92.45 | 94.48 | 91.35 | 93.73 | 3991 | NASDAQ | LIN | Fri, Apr 18, 2008 | 91.20 | 92.98 | 90.82 | 92.77 | 3990 | NASDAQ | LIN | Thu, Apr 17, 2008 | 89.82 | 91.88 | 89.48 | 89.99 | 3989 | NASDAQ | LIN | Wed, Apr 16, 2008 | 87.27 | 91.15 | 87.27 | 90.82 | 3988 | NASDAQ | LIN | Tue, Apr 15, 2008 | 87.60 | 89.15 | 86.10 | 87.24 | 3987 | NASDAQ | LIN | Mon, Apr 14, 2008 | 86.34 | 88.24 | 86.29 | 87.21 | 3986 | NASDAQ | LIN | Fri, Apr 11, 2008 | 86.30 | 87.21 | 85.59 | 86.17 | 3985 | NASDAQ | LIN | Thu, Apr 10, 2008 | 87.97 | 88.21 | 86.21 | 87.11 | 3984 | NASDAQ | LIN | Wed, Apr 9, 2008 | 88.41 | 88.88 | 87.01 | 87.78 | 3983 | NASDAQ | LIN | Tue, Apr 8, 2008 | 87.77 | 88.39 | 86.92 | 88.19 | 3982 | NASDAQ | LIN | Mon, Apr 7, 2008 | 89.00 | 90.35 | 87.68 | 88.12 | 3981 | NASDAQ | LIN | Fri, Apr 4, 2008 | 88.59 | 88.83 | 87.07 | 88.30 | 3980 | NASDAQ | LIN | Thu, Apr 3, 2008 | 87.25 | 89.25 | 86.72 | 88.28 | 3979 | NASDAQ | LIN | Wed, Apr 2, 2008 | 86.18 | 87.54 | 84.91 | 86.87 | 3978 | NASDAQ | LIN | Tue, Apr 1, 2008 | 84.46 | 87.00 | 84.01 | 87.00 | 3977 | NASDAQ | LIN | Mon, Mar 31, 2008 | 82.03 | 84.70 | 81.97 | 84.23 | 3976 | NASDAQ | LIN | Fri, Mar 28, 2008 | 83.55 | 83.92 | 82.30 | 82.73 | 3975 | NASDAQ | LIN | Thu, Mar 27, 2008 | 84.52 | 85.84 | 83.69 | 84.43 | 3974 | NASDAQ | LIN | Wed, Mar 26, 2008 | 84.20 | 85.62 | 84.00 | 84.49 | 3973 | NASDAQ | LIN | Tue, Mar 25, 2008 | 85.09 | 86.19 | 84.37 | 85.05 | 3972 | NASDAQ | LIN | Mon, Mar 24, 2008 | 81.89 | 86.60 | 81.89 | 84.89 | 3971 | NASDAQ | LIN | Thu, Mar 20, 2008 | 82.27 | 83.30 | 80.64 | 81.72 | 3970 | NASDAQ | LIN | Wed, Mar 19, 2008 | 87.38 | 88.14 | 82.68 | 82.68 | 3969 | NASDAQ | LIN | Tue, Mar 18, 2008 | 83.80 | 86.62 | 83.04 | 86.37 | 3968 | NASDAQ | LIN | Mon, Mar 17, 2008 | 83.06 | 83.74 | 80.20 | 82.73 | 3967 | NASDAQ | LIN | Fri, Mar 14, 2008 | 84.13 | 84.15 | 80.24 | 82.72 | 3966 | NASDAQ | LIN | Thu, Mar 13, 2008 | 81.51 | 83.99 | 80.81 | 83.36 | 3965 | NASDAQ | LIN | Wed, Mar 12, 2008 | 83.28 | 83.99 | 82.16 | 82.48 | 3964 | NASDAQ | LIN | Tue, Mar 11, 2008 | 79.33 | 83.36 | 79.23 | 83.26 | 3963 | NASDAQ | LIN | Mon, Mar 10, 2008 | 80.94 | 80.94 | 77.36 | 77.74 | 3962 | NASDAQ | LIN | Fri, Mar 7, 2008 | 82.15 | 82.27 | 78.41 | 79.10 | 3961 | NASDAQ | LIN | Thu, Mar 6, 2008 | 82.00 | 83.14 | 81.08 | 82.64 | 3960 | NASDAQ | LIN | Wed, Mar 5, 2008 | 79.35 | 82.75 | 79.35 | 82.24 | 3959 | NASDAQ | LIN | Tue, Mar 4, 2008 | 80.26 | 80.84 | 78.43 | 79.83 | 3958 | NASDAQ | LIN | Mon, Mar 3, 2008 | 80.02 | 80.97 | 79.23 | 80.95 | 3957 | NASDAQ | LIN | Fri, Feb 29, 2008 | 81.86 | 82.76 | 79.95 | 80.28 | 3956 | NASDAQ | LIN | Thu, Feb 28, 2008 | 83.56 | 83.75 | 82.37 | 82.74 | 3955 | NASDAQ | LIN | Wed, Feb 27, 2008 | 83.55 | 84.70 | 83.01 | 84.23 | 3954 | NASDAQ | LIN | Tue, Feb 26, 2008 | 83.29 | 84.54 | 82.31 | 83.89 | 3953 | NASDAQ | LIN | Mon, Feb 25, 2008 | 82.35 | 84.00 | 81.63 | 84.00 | 3952 | NASDAQ | LIN | Fri, Feb 22, 2008 | 81.98 | 82.54 | 80.76 | 82.46 | 3951 | NASDAQ | LIN | Thu, Feb 21, 2008 | 83.47 | 83.79 | 81.21 | 81.69 | 3950 | NASDAQ | LIN | Wed, Feb 20, 2008 | 80.58 | 83.69 | 80.35 | 83.34 | 3949 | NASDAQ | LIN | Tue, Feb 19, 2008 | 82.11 | 83.48 | 80.98 | 81.44 | 3948 | NASDAQ | LIN | Fri, Feb 15, 2008 | 81.43 | 81.58 | 79.55 | 81.34 | 3947 | NASDAQ | LIN | Thu, Feb 14, 2008 | 82.91 | 83.44 | 81.51 | 81.78 | 3946 | NASDAQ | LIN | Wed, Feb 13, 2008 | 82.98 | 83.98 | 81.76 | 82.72 | 3945 | NASDAQ | LIN | Tue, Feb 12, 2008 | 81.17 | 83.62 | 81.15 | 82.35 | 3944 | NASDAQ | LIN | Mon, Feb 11, 2008 | 79.34 | 81.34 | 79.10 | 81.06 | 3943 | NASDAQ | LIN | Fri, Feb 8, 2008 | 79.73 | 80.53 | 78.71 | 79.51 | 3942 | NASDAQ | LIN | Thu, Feb 7, 2008 | 78.00 | 81.29 | 78.00 | 80.44 | 3941 | NASDAQ | LIN | Wed, Feb 6, 2008 | 79.46 | 80.62 | 78.22 | 78.41 | 3940 | NASDAQ | LIN | Tue, Feb 5, 2008 | 80.46 | 81.16 | 79.19 | 79.30 | 3939 | NASDAQ | LIN | Mon, Feb 4, 2008 | 83.59 | 83.91 | 81.31 | 81.73 | 3938 | NASDAQ | LIN | Fri, Feb 1, 2008 | 81.09 | 84.04 | 81.09 | 83.57 | 3937 | NASDAQ | LIN | Thu, Jan 31, 2008 | 80.25 | 81.68 | 78.29 | 80.63 | 3936 | NASDAQ | LIN | Wed, Jan 30, 2008 | 80.59 | 83.51 | 80.21 | 80.72 | 3935 | NASDAQ | LIN | Tue, Jan 29, 2008 | 81.91 | 82.44 | 80.36 | 80.78 | 3934 | NASDAQ | LIN | Mon, Jan 28, 2008 | 79.58 | 81.61 | 78.52 | 81.35 | 3933 | NASDAQ | LIN | Fri, Jan 25, 2008 | 79.14 | 80.85 | 78.39 | 80.22 | 3932 | NASDAQ | LIN | Thu, Jan 24, 2008 | 75.02 | 79.27 | 74.80 | 77.67 | 3931 | NASDAQ | LIN | Wed, Jan 23, 2008 | 75.00 | 76.32 | 69.96 | 74.96 | 3930 | NASDAQ | LIN | Tue, Jan 22, 2008 | 74.51 | 78.20 | 73.32 | 77.46 | 3929 | NASDAQ | LIN | Fri, Jan 18, 2008 | 77.53 | 79.53 | 76.69 | 79.01 | 3928 | NASDAQ | LIN | Thu, Jan 17, 2008 | 81.63 | 82.94 | 77.14 | 77.38 | 3927 | NASDAQ | LIN | Wed, Jan 16, 2008 | 85.10 | 85.45 | 81.06 | 81.54 | 3926 | NASDAQ | LIN | Tue, Jan 15, 2008 | 87.75 | 88.97 | 85.29 | 85.75 | 3925 | NASDAQ | LIN | Mon, Jan 14, 2008 | 86.82 | 89.39 | 86.66 | 89.04 | 3924 | NASDAQ | LIN | Fri, Jan 11, 2008 | 86.39 | 87.32 | 85.79 | 86.30 | 3923 | NASDAQ | LIN | Thu, Jan 10, 2008 | 87.07 | 87.98 | 86.27 | 87.02 | 3922 | NASDAQ | LIN | Wed, Jan 9, 2008 | 87.13 | 88.40 | 84.74 | 87.41 | 3921 | NASDAQ | LIN | Tue, Jan 8, 2008 | 86.27 | 88.30 | 85.58 | 85.80 | 3920 | NASDAQ | LIN | Mon, Jan 7, 2008 | 86.84 | 87.37 | 84.20 | 86.01 | 3919 | NASDAQ | LIN | Fri, Jan 4, 2008 | 87.83 | 88.45 | 86.11 | 86.15 | 3918 | NASDAQ | LIN | Thu, Jan 3, 2008 | 88.11 | 89.19 | 87.82 | 88.49 | 3917 | NASDAQ | LIN | Wed, Jan 2, 2008 | 88.48 | 88.65 | 87.00 | 87.73 | 3916 | NASDAQ | LIN | Mon, Dec 31, 2007 | 90.41 | 90.88 | 88.52 | 88.71 | 3915 | NASDAQ | LIN | Fri, Dec 28, 2007 | 91.27 | 91.94 | 90.53 | 90.53 | 3914 | NASDAQ | LIN | Thu, Dec 27, 2007 | 91.50 | 91.75 | 90.28 | 90.53 | 3913 | NASDAQ | LIN | Wed, Dec 26, 2007 | 91.73 | 91.99 | 90.57 | 91.75 | 3912 | NASDAQ | LIN | Mon, Dec 24, 2007 | 92.12 | 92.12 | 90.67 | 91.73 | 3911 | NASDAQ | LIN | Fri, Dec 21, 2007 | 89.56 | 91.58 | 89.26 | 91.32 | 3910 | NASDAQ | LIN | Thu, Dec 20, 2007 | 88.34 | 88.65 | 86.40 | 88.59 | 3909 | NASDAQ | LIN | Wed, Dec 19, 2007 | 88.63 | 89.01 | 87.53 | 87.53 | 3908 | NASDAQ | LIN | Tue, Dec 18, 2007 | 87.30 | 88.65 | 86.64 | 88.33 | 3907 | NASDAQ | LIN | Mon, Dec 17, 2007 | 87.83 | 88.27 | 86.03 | 86.16 | 3906 | NASDAQ | LIN | Fri, Dec 14, 2007 | 88.83 | 88.94 | 87.83 | 88.04 | 3905 | NASDAQ | LIN | Thu, Dec 13, 2007 | 86.93 | 89.77 | 86.48 | 89.50 | 3904 | NASDAQ | LIN | Wed, Dec 12, 2007 | 87.84 | 88.88 | 86.60 | 87.53 | 3903 | NASDAQ | LIN | Tue, Dec 11, 2007 | 86.72 | 88.25 | 85.76 | 85.79 | 3902 | NASDAQ | LIN | Mon, Dec 10, 2007 | 87.97 | 89.53 | 87.32 | 89.40 | 3901 | NASDAQ | LIN | Fri, Dec 7, 2007 | 87.51 | 87.95 | 86.95 | 87.55 | 3900 | NASDAQ | LIN | Thu, Dec 6, 2007 | 86.25 | 87.53 | 85.10 | 87.52 | 3899 | NASDAQ | LIN | Wed, Dec 5, 2007 | 85.74 | 86.48 | 85.08 | 86.28 | 3898 | NASDAQ | LIN | Tue, Dec 4, 2007 | 84.05 | 85.57 | 83.66 | 85.12 | 3897 | NASDAQ | LIN | Mon, Dec 3, 2007 | 84.31 | 85.77 | 83.71 | 84.25 | 3896 | NASDAQ | LIN | Fri, Nov 30, 2007 | 85.60 | 86.31 | 84.22 | 85.38 | 3895 | NASDAQ | LIN | Thu, Nov 29, 2007 | 83.58 | 85.46 | 83.28 | 84.76 | 3894 | NASDAQ | LIN | Wed, Nov 28, 2007 | 79.46 | 83.83 | 79.46 | 83.69 | 3893 | NASDAQ | LIN | Tue, Nov 27, 2007 | 79.38 | 80.61 | 78.43 | 79.02 | 3892 | NASDAQ | LIN | Mon, Nov 26, 2007 | 80.75 | 82.64 | 78.89 | 79.13 | 3891 | NASDAQ | LIN | Fri, Nov 23, 2007 | 80.30 | 80.90 | 79.37 | 80.67 | 3890 | NASDAQ | LIN | Wed, Nov 21, 2007 | 79.84 | 80.78 | 79.10 | 79.29 | 3889 | NASDAQ | LIN | Tue, Nov 20, 2007 | 79.20 | 81.39 | 79.11 | 80.66 | 3888 | NASDAQ | LIN | Mon, Nov 19, 2007 | 82.05 | 82.40 | 78.95 | 79.23 | 3887 | NASDAQ | LIN | Fri, Nov 16, 2007 | 82.44 | 83.26 | 81.07 | 82.41 | 3886 | NASDAQ | LIN | Thu, Nov 15, 2007 | 82.57 | 83.76 | 81.10 | 81.72 | 3885 | NASDAQ | LIN | Wed, Nov 14, 2007 | 82.54 | 83.99 | 82.38 | 82.73 | 3884 | NASDAQ | LIN | Tue, Nov 13, 2007 | 81.43 | 82.20 | 80.50 | 82.08 | 3883 | NASDAQ | LIN | Mon, Nov 12, 2007 | 82.40 | 83.50 | 80.82 | 80.91 | 3882 | NASDAQ | LIN | Fri, Nov 9, 2007 | 84.77 | 85.40 | 83.00 | 83.00 | 3881 | NASDAQ | LIN | Thu, Nov 8, 2007 | 84.62 | 86.45 | 82.87 | 86.11 | 3880 | NASDAQ | LIN | Wed, Nov 7, 2007 | 86.33 | 86.68 | 84.01 | 84.21 | 3879 | NASDAQ | LIN | Tue, Nov 6, 2007 | 84.98 | 87.42 | 84.91 | 87.42 | 3878 | NASDAQ | LIN | Mon, Nov 5, 2007 | 84.80 | 85.50 | 83.61 | 84.91 | 3877 | NASDAQ | LIN | Fri, Nov 2, 2007 | 84.05 | 85.19 | 82.30 | 85.03 | 3876 | NASDAQ | LIN | Thu, Nov 1, 2007 | 84.50 | 85.26 | 83.23 | 83.40 | 3875 | NASDAQ | LIN | Wed, Oct 31, 2007 | 84.50 | 85.66 | 83.44 | 85.48 | 3874 | NASDAQ | LIN | Tue, Oct 30, 2007 | 85.91 | 86.07 | 83.66 | 83.86 | 3873 | NASDAQ | LIN | Mon, Oct 29, 2007 | 86.40 | 87.46 | 85.83 | 86.07 | 3872 | NASDAQ | LIN | Fri, Oct 26, 2007 | 85.98 | 88.02 | 85.35 | 86.46 | 3871 | NASDAQ | LIN | Thu, Oct 25, 2007 | 85.00 | 85.69 | 84.02 | 85.03 | 3870 | NASDAQ | LIN | Wed, Oct 24, 2007 | 84.82 | 86.84 | 82.60 | 86.77 | 3869 | NASDAQ | LIN | Tue, Oct 23, 2007 | 82.53 | 83.05 | 81.84 | 83.02 | 3868 | NASDAQ | LIN | Mon, Oct 22, 2007 | 80.63 | 81.95 | 80.42 | 81.69 | 3867 | NASDAQ | LIN | Fri, Oct 19, 2007 | 82.75 | 83.19 | 81.62 | 81.92 | 3866 | NASDAQ | LIN | Thu, Oct 18, 2007 | 81.08 | 83.24 | 81.08 | 83.04 | 3865 | NASDAQ | LIN | Wed, Oct 17, 2007 | 82.05 | 82.55 | 80.56 | 81.29 | 3864 | NASDAQ | LIN | Tue, Oct 16, 2007 | 82.12 | 82.35 | 80.34 | 80.87 | 3863 | NASDAQ | LIN | Mon, Oct 15, 2007 | 84.03 | 84.58 | 81.82 | 82.25 | 3862 | NASDAQ | LIN | Fri, Oct 12, 2007 | 83.65 | 84.13 | 83.33 | 83.57 | 3861 | NASDAQ | LIN | Thu, Oct 11, 2007 | 84.60 | 85.50 | 82.96 | 83.28 | 3860 | NASDAQ | LIN | Wed, Oct 10, 2007 | 85.00 | 85.40 | 83.12 | 83.66 | 3859 | NASDAQ | LIN | Tue, Oct 9, 2007 | 83.39 | 84.99 | 83.25 | 84.99 | 3858 | NASDAQ | LIN | Mon, Oct 8, 2007 | 82.81 | 83.33 | 82.62 | 83.00 | 3857 | NASDAQ | LIN | Fri, Oct 5, 2007 | 82.01 | 83.41 | 82.01 | 83.11 | 3856 | NASDAQ | LIN | Thu, Oct 4, 2007 | 81.06 | 81.70 | 80.09 | 81.56 | 3855 | NASDAQ | LIN | Wed, Oct 3, 2007 | 81.85 | 82.03 | 80.14 | 80.71 | 3854 | NASDAQ | LIN | Tue, Oct 2, 2007 | 83.96 | 84.24 | 81.19 | 82.30 | 3853 | NASDAQ | LIN | Mon, Oct 1, 2007 | 83.66 | 84.41 | 83.32 | 84.08 | 3852 | NASDAQ | LIN | Fri, Sep 28, 2007 | 83.73 | 84.13 | 83.01 | 83.76 | 3851 | NASDAQ | LIN | Thu, Sep 27, 2007 | 83.02 | 84.00 | 82.62 | 83.32 | 3850 | NASDAQ | LIN | Wed, Sep 26, 2007 | 80.64 | 83.26 | 80.54 | 83.12 | 3849 | NASDAQ | LIN | Tue, Sep 25, 2007 | 80.04 | 80.81 | 79.74 | 80.20 | 3848 | NASDAQ | LIN | Mon, Sep 24, 2007 | 80.71 | 82.00 | 80.22 | 80.68 | 3847 | NASDAQ | LIN | Fri, Sep 21, 2007 | 80.80 | 81.68 | 79.79 | 80.71 | 3846 | NASDAQ | LIN | Thu, Sep 20, 2007 | 80.40 | 80.40 | 79.32 | 79.79 | 3845 | NASDAQ | LIN | Wed, Sep 19, 2007 | 80.03 | 82.00 | 79.84 | 80.27 | 3844 | NASDAQ | LIN | Tue, Sep 18, 2007 | 75.75 | 79.67 | 75.10 | 79.67 | 3843 | NASDAQ | LIN | Mon, Sep 17, 2007 | 74.81 | 75.96 | 74.50 | 75.20 | 3842 | NASDAQ | LIN | Fri, Sep 14, 2007 | 73.99 | 75.11 | 73.83 | 74.81 | 3841 | NASDAQ | LIN | Thu, Sep 13, 2007 | 73.92 | 74.69 | 73.81 | 74.22 | 3840 | NASDAQ | LIN | Wed, Sep 12, 2007 | 73.77 | 74.37 | 73.10 | 73.57 | 3839 | NASDAQ | LIN | Tue, Sep 11, 2007 | 73.64 | 74.20 | 73.13 | 74.09 | 3838 | NASDAQ | LIN | Mon, Sep 10, 2007 | 73.54 | 73.84 | 72.25 | 73.25 | 3837 | NASDAQ | LIN | Fri, Sep 7, 2007 | 74.12 | 74.34 | 72.76 | 72.98 | 3836 | NASDAQ | LIN | Thu, Sep 6, 2007 | 74.33 | 75.85 | 74.33 | 75.36 | 3835 | NASDAQ | LIN | Wed, Sep 5, 2007 | 74.73 | 75.23 | 74.08 | 74.65 | 3834 | NASDAQ | LIN | Tue, Sep 4, 2007 | 75.73 | 76.39 | 75.12 | 75.61 | 3833 | NASDAQ | LIN | Fri, Aug 31, 2007 | 75.23 | 76.50 | 75.01 | 75.66 | 3832 | NASDAQ | LIN | Thu, Aug 30, 2007 | 74.29 | 75.15 | 74.07 | 74.78 | 3831 | NASDAQ | LIN | Wed, Aug 29, 2007 | 74.28 | 75.18 | 73.68 | 75.08 | 3830 | NASDAQ | LIN | Tue, Aug 28, 2007 | 75.14 | 75.64 | 73.95 | 74.04 | 3829 | NASDAQ | LIN | Mon, Aug 27, 2007 | 75.94 | 76.66 | 75.56 | 75.74 | 3828 | NASDAQ | LIN | Fri, Aug 24, 2007 | 75.19 | 76.13 | 74.77 | 76.01 | 3827 | NASDAQ | LIN | Thu, Aug 23, 2007 | 76.60 | 77.09 | 74.47 | 75.19 | 3826 | NASDAQ | LIN | Wed, Aug 22, 2007 | 75.59 | 77.22 | 75.09 | 76.43 | 3825 | NASDAQ | LIN | Tue, Aug 21, 2007 | 73.77 | 75.10 | 73.31 | 74.75 | 3824 | NASDAQ | LIN | Mon, Aug 20, 2007 | 73.53 | 74.24 | 71.82 | 73.85 | 3823 | NASDAQ | LIN | Fri, Aug 17, 2007 | 72.40 | 74.12 | 69.16 | 72.70 | 3822 | NASDAQ | LIN | Thu, Aug 16, 2007 | 71.14 | 71.14 | 68.10 | 69.60 | 3821 | NASDAQ | LIN | Wed, Aug 15, 2007 | 75.11 | 75.46 | 71.17 | 71.50 | 3820 | NASDAQ | LIN | Tue, Aug 14, 2007 | 77.35 | 78.02 | 75.10 | 75.56 | 3819 | NASDAQ | LIN | Mon, Aug 13, 2007 | 80.27 | 80.56 | 77.12 | 77.67 | 3818 | NASDAQ | LIN | Fri, Aug 10, 2007 | 79.50 | 81.50 | 78.00 | 80.27 | 3817 | NASDAQ | LIN | Thu, Aug 9, 2007 | 78.90 | 81.10 | 78.56 | 79.98 | 3816 | NASDAQ | LIN | Wed, Aug 8, 2007 | 79.40 | 81.21 | 78.76 | 80.44 | 3815 | NASDAQ | LIN | Tue, Aug 7, 2007 | 77.35 | 79.47 | 76.93 | 78.83 | 3814 | NASDAQ | LIN | Mon, Aug 6, 2007 | 76.01 | 77.71 | 74.66 | 77.71 | 3813 | NASDAQ | LIN | Fri, Aug 3, 2007 | 76.43 | 76.78 | 75.00 | 75.26 | 3812 | NASDAQ | LIN | Thu, Aug 2, 2007 | 76.77 | 77.53 | 75.12 | 76.19 | 3811 | NASDAQ | LIN | Wed, Aug 1, 2007 | 76.83 | 77.73 | 75.69 | 77.54 | 3810 | NASDAQ | LIN | Tue, Jul 31, 2007 | 78.20 | 78.20 | 76.47 | 76.62 | 3809 | NASDAQ | LIN | Mon, Jul 30, 2007 | 75.59 | 77.41 | 74.59 | 77.24 | 3808 | NASDAQ | LIN | Fri, Jul 27, 2007 | 76.78 | 77.57 | 74.96 | 74.96 | 3807 | NASDAQ | LIN | Thu, Jul 26, 2007 | 75.90 | 78.15 | 75.04 | 76.61 | 3806 | NASDAQ | LIN | Wed, Jul 25, 2007 | 77.86 | 78.27 | 74.61 | 76.41 | 3805 | NASDAQ | LIN | Tue, Jul 24, 2007 | 77.11 | 78.76 | 76.92 | 77.19 | 3804 | NASDAQ | LIN | Mon, Jul 23, 2007 | 77.88 | 78.50 | 77.75 | 77.90 | 3803 | NASDAQ | LIN | Fri, Jul 20, 2007 | 78.18 | 78.37 | 76.24 | 77.75 | 3802 | NASDAQ | LIN | Thu, Jul 19, 2007 | 76.85 | 78.45 | 76.81 | 78.27 | 3801 | NASDAQ | LIN | Wed, Jul 18, 2007 | 75.38 | 77.41 | 75.38 | 76.76 | 3800 | NASDAQ | LIN | Tue, Jul 17, 2007 | 76.20 | 76.96 | 75.74 | 75.85 | 3799 | NASDAQ | LIN | Mon, Jul 16, 2007 | 75.90 | 76.87 | 75.58 | 75.77 | 3798 | NASDAQ | LIN | Fri, Jul 13, 2007 | 75.90 | 76.42 | 75.23 | 76.17 | 3797 | NASDAQ | LIN | Thu, Jul 12, 2007 | 74.82 | 75.77 | 74.00 | 75.77 | 3796 | NASDAQ | LIN | Wed, Jul 11, 2007 | 72.79 | 74.10 | 72.79 | 74.00 | 3795 | NASDAQ | LIN | Tue, Jul 10, 2007 | 73.20 | 73.32 | 72.53 | 72.61 | 3794 | NASDAQ | LIN | Mon, Jul 9, 2007 | 73.61 | 73.94 | 73.15 | 73.59 | 3793 | NASDAQ | LIN | Fri, Jul 6, 2007 | 73.26 | 73.49 | 72.80 | 73.37 | 3792 | NASDAQ | LIN | Thu, Jul 5, 2007 | 72.82 | 73.50 | 72.82 | 73.15 | 3791 | NASDAQ | LIN | Tue, Jul 3, 2007 | 73.40 | 73.51 | 72.94 | 73.13 | 3790 | NASDAQ | LIN | Mon, Jul 2, 2007 | 72.22 | 73.60 | 72.20 | 72.91 | 3789 | NASDAQ | LIN | Fri, Jun 29, 2007 | 72.46 | 73.07 | 71.65 | 71.99 | 3788 | NASDAQ | LIN | Thu, Jun 28, 2007 | 73.77 | 73.77 | 72.02 | 72.15 | 3787 | NASDAQ | LIN | Wed, Jun 27, 2007 | 71.70 | 72.35 | 71.03 | 72.20 | 3786 | NASDAQ | LIN | Tue, Jun 26, 2007 | 73.13 | 73.79 | 72.16 | 72.16 | 3785 | NASDAQ | LIN | Mon, Jun 25, 2007 | 73.35 | 73.75 | 72.47 | 72.67 | 3784 | NASDAQ | LIN | Fri, Jun 22, 2007 | 73.57 | 74.27 | 73.29 | 73.40 | 3783 | NASDAQ | LIN | Thu, Jun 21, 2007 | 72.64 | 74.18 | 72.38 | 73.80 | 3782 | NASDAQ | LIN | Wed, Jun 20, 2007 | 72.98 | 73.82 | 72.84 | 72.94 | 3781 | NASDAQ | LIN | Tue, Jun 19, 2007 | 72.25 | 72.99 | 72.03 | 72.80 | 3780 | NASDAQ | LIN | Mon, Jun 18, 2007 | 72.01 | 72.63 | 71.96 | 72.25 | 3779 | NASDAQ | LIN | Fri, Jun 15, 2007 | 71.35 | 72.34 | 71.28 | 71.96 | 3778 | NASDAQ | LIN | Thu, Jun 14, 2007 | 70.95 | 71.64 | 70.78 | 70.95 | 3777 | NASDAQ | LIN | Wed, Jun 13, 2007 | 69.01 | 70.96 | 68.86 | 70.96 | 3776 | NASDAQ | LIN | Tue, Jun 12, 2007 | 68.84 | 69.65 | 68.70 | 68.76 | 3775 | NASDAQ | LIN | Mon, Jun 11, 2007 | 68.88 | 69.68 | 68.84 | 69.38 | 3774 | NASDAQ | LIN | Fri, Jun 8, 2007 | 68.11 | 69.50 | 68.07 | 69.45 | 3773 | NASDAQ | LIN | Thu, Jun 7, 2007 | 69.19 | 69.68 | 68.48 | 68.48 | 3772 | NASDAQ | LIN | Wed, Jun 6, 2007 | 69.40 | 69.63 | 69.10 | 69.25 | 3771 | NASDAQ | LIN | Tue, Jun 5, 2007 | 69.05 | 69.85 | 68.45 | 69.68 | 3770 | NASDAQ | LIN | Mon, Jun 4, 2007 | 68.70 | 69.41 | 68.65 | 69.35 | 3769 | NASDAQ | LIN | Fri, Jun 1, 2007 | 68.20 | 69.00 | 68.17 | 68.96 | 3768 | NASDAQ | LIN | Thu, May 31, 2007 | 68.45 | 68.92 | 67.99 | 68.09 | 3767 | NASDAQ | LIN | Wed, May 30, 2007 | 67.21 | 68.28 | 66.87 | 68.19 | 3766 | NASDAQ | LIN | Tue, May 29, 2007 | 68.46 | 68.67 | 67.63 | 67.79 | 3765 | NASDAQ | LIN | Fri, May 25, 2007 | 68.22 | 68.95 | 67.77 | 68.84 | 3764 | NASDAQ | LIN | Thu, May 24, 2007 | 69.50 | 69.69 | 68.02 | 68.23 | 3763 | NASDAQ | LIN | Wed, May 23, 2007 | 69.37 | 69.90 | 69.03 | 69.20 | 3762 | NASDAQ | LIN | Tue, May 22, 2007 | 69.04 | 69.66 | 68.74 | 69.37 | 3761 | NASDAQ | LIN | Mon, May 21, 2007 | 68.91 | 69.19 | 68.60 | 68.92 | 3760 | NASDAQ | LIN | Fri, May 18, 2007 | 68.74 | 69.50 | 68.65 | 69.21 | 3759 | NASDAQ | LIN | Thu, May 17, 2007 | 67.51 | 68.62 | 67.25 | 68.33 | 3758 | NASDAQ | LIN | Wed, May 16, 2007 | 66.90 | 67.78 | 66.62 | 67.70 | 3757 | NASDAQ | LIN | Tue, May 15, 2007 | 66.10 | 66.94 | 65.92 | 66.75 | 3756 | NASDAQ | LIN | Mon, May 14, 2007 | 66.14 | 66.65 | 65.29 | 65.85 | 3755 | NASDAQ | LIN | Fri, May 11, 2007 | 66.34 | 66.87 | 65.95 | 66.21 | 3754 | NASDAQ | LIN | Thu, May 10, 2007 | 66.70 | 66.89 | 66.14 | 66.14 | 3753 | NASDAQ | LIN | Wed, May 9, 2007 | 66.48 | 67.15 | 66.20 | 67.15 | 3752 | NASDAQ | LIN | Tue, May 8, 2007 | 66.19 | 66.40 | 65.84 | 66.20 | 3751 | NASDAQ | LIN | Mon, May 7, 2007 | 66.77 | 67.00 | 66.22 | 66.41 | 3750 | NASDAQ | LIN | Fri, May 4, 2007 | 66.40 | 66.45 | 65.86 | 66.28 | 3749 | NASDAQ | LIN | Thu, May 3, 2007 | 66.25 | 66.73 | 65.77 | 66.05 | 3748 | NASDAQ | LIN | Wed, May 2, 2007 | 64.40 | 66.55 | 64.40 | 66.25 | 3747 | NASDAQ | LIN | Tue, May 1, 2007 | 65.43 | 65.43 | 63.97 | 65.01 | 3746 | NASDAQ | LIN | Mon, Apr 30, 2007 | 65.73 | 65.73 | 64.44 | 64.55 | 3745 | NASDAQ | LIN | Fri, Apr 27, 2007 | 65.67 | 65.85 | 65.03 | 65.64 | 3744 | NASDAQ | LIN | Thu, Apr 26, 2007 | 66.70 | 66.75 | 65.25 | 66.20 | 3743 | NASDAQ | LIN | Wed, Apr 25, 2007 | 65.00 | 65.98 | 64.98 | 65.94 | 3742 | NASDAQ | LIN | Tue, Apr 24, 2007 | 64.51 | 64.74 | 64.05 | 64.60 | 3741 | NASDAQ | LIN | Mon, Apr 23, 2007 | 64.17 | 64.50 | 63.95 | 64.31 | 3740 | NASDAQ | LIN | Fri, Apr 20, 2007 | 64.29 | 64.39 | 63.79 | 63.96 | 3739 | NASDAQ | LIN | Thu, Apr 19, 2007 | 63.10 | 63.90 | 63.10 | 63.62 | 3738 | NASDAQ | LIN | Wed, Apr 18, 2007 | 64.74 | 64.74 | 63.45 | 63.83 | 3737 | NASDAQ | LIN | Tue, Apr 17, 2007 | 63.76 | 64.33 | 63.35 | 63.87 | 3736 | NASDAQ | LIN | Mon, Apr 16, 2007 | 63.33 | 64.16 | 63.33 | 63.97 | 3735 | NASDAQ | LIN | Fri, Apr 13, 2007 | 63.21 | 63.59 | 62.82 | 63.14 | 3734 | NASDAQ | LIN | Thu, Apr 12, 2007 | 63.52 | 63.52 | 62.55 | 63.33 | 3733 | NASDAQ | LIN | Wed, Apr 11, 2007 | 63.16 | 63.35 | 62.54 | 62.69 | 3732 | NASDAQ | LIN | Tue, Apr 10, 2007 | 63.85 | 63.92 | 63.12 | 63.23 | 3731 | NASDAQ | LIN | Mon, Apr 9, 2007 | 63.75 | 63.85 | 63.26 | 63.72 | 3730 | NASDAQ | LIN | Thu, Apr 5, 2007 | 63.44 | 63.61 | 63.25 | 63.48 | 3729 | NASDAQ | LIN | Wed, Apr 4, 2007 | 63.49 | 63.67 | 63.26 | 63.39 | 3728 | NASDAQ | LIN | Tue, Apr 3, 2007 | 63.35 | 63.75 | 62.95 | 63.32 | 3727 | NASDAQ | LIN | Mon, Apr 2, 2007 | 62.97 | 63.15 | 62.34 | 62.96 | 3726 | NASDAQ | LIN | Fri, Mar 30, 2007 | 63.05 | 63.63 | 62.25 | 62.96 | 3725 | NASDAQ | LIN | Thu, Mar 29, 2007 | 63.29 | 63.54 | 62.20 | 62.92 | 3724 | NASDAQ | LIN | Wed, Mar 28, 2007 | 63.35 | 63.56 | 62.56 | 62.84 | 3723 | NASDAQ | LIN | Tue, Mar 27, 2007 | 64.00 | 64.22 | 63.37 | 63.77 | 3722 | NASDAQ | LIN | Mon, Mar 26, 2007 | 64.07 | 64.48 | 63.10 | 64.45 | 3721 | NASDAQ | LIN | Fri, Mar 23, 2007 | 63.75 | 64.18 | 63.55 | 64.07 | 3720 | NASDAQ | LIN | Thu, Mar 22, 2007 | 63.95 | 63.98 | 63.15 | 63.69 | 3719 | NASDAQ | LIN | Wed, Mar 21, 2007 | 63.03 | 63.90 | 62.49 | 63.80 | 3718 | NASDAQ | LIN | Tue, Mar 20, 2007 | 62.80 | 63.01 | 62.36 | 63.01 | 3717 | NASDAQ | LIN | Mon, Mar 19, 2007 | 61.04 | 61.63 | 60.92 | 61.58 | 3716 | NASDAQ | LIN | Fri, Mar 16, 2007 | 61.23 | 61.35 | 60.17 | 60.58 | 3715 | NASDAQ | LIN | Thu, Mar 15, 2007 | 60.78 | 61.84 | 60.77 | 61.21 | 3714 | NASDAQ | LIN | Wed, Mar 14, 2007 | 60.28 | 60.83 | 59.41 | 60.77 | 3713 | NASDAQ | LIN | Tue, Mar 13, 2007 | 61.05 | 61.45 | 60.02 | 60.06 | 3712 | NASDAQ | LIN | Mon, Mar 12, 2007 | 61.31 | 61.83 | 61.25 | 61.50 | 3711 | NASDAQ | LIN | Fri, Mar 9, 2007 | 61.41 | 61.70 | 60.86 | 61.39 | 3710 | NASDAQ | LIN | Thu, Mar 8, 2007 | 60.25 | 61.33 | 60.03 | 60.97 | 3709 | NASDAQ | LIN | Wed, Mar 7, 2007 | 60.47 | 60.88 | 59.65 | 59.68 | 3708 | NASDAQ | LIN | Tue, Mar 6, 2007 | 60.20 | 61.22 | 60.07 | 60.93 | 3707 | NASDAQ | LIN | Mon, Mar 5, 2007 | 60.02 | 61.00 | 59.80 | 60.00 | 3706 | NASDAQ | LIN | Fri, Mar 2, 2007 | 60.98 | 61.36 | 60.40 | 60.56 | 3705 | NASDAQ | LIN | Thu, Mar 1, 2007 | 60.47 | 62.03 | 60.18 | 61.32 | 3704 | NASDAQ | LIN | Wed, Feb 28, 2007 | 61.25 | 63.30 | 60.86 | 61.69 | 3703 | NASDAQ | LIN | Tue, Feb 27, 2007 | 63.73 | 63.90 | 60.23 | 61.47 | 3702 | NASDAQ | LIN | Mon, Feb 26, 2007 | 64.98 | 65.00 | 64.11 | 64.24 | 3701 | NASDAQ | LIN | Fri, Feb 23, 2007 | 64.48 | 64.93 | 64.14 | 64.73 | 3700 | NASDAQ | LIN | Thu, Feb 22, 2007 | 64.35 | 64.69 | 63.94 | 64.43 | 3699 | NASDAQ | LIN | Wed, Feb 21, 2007 | 64.60 | 64.82 | 64.30 | 64.73 | 3698 | NASDAQ | LIN | Tue, Feb 20, 2007 | 64.10 | 64.89 | 63.64 | 64.83 | 3697 | NASDAQ | LIN | Fri, Feb 16, 2007 | 63.71 | 64.49 | 63.58 | 64.27 | 3696 | NASDAQ | LIN | Thu, Feb 15, 2007 | 63.79 | 64.08 | 63.60 | 63.90 | 3695 | NASDAQ | LIN | Wed, Feb 14, 2007 | 64.16 | 64.49 | 63.86 | 64.03 | 3694 | NASDAQ | LIN | Tue, Feb 13, 2007 | 63.49 | 64.29 | 63.41 | 64.06 | 3693 | NASDAQ | LIN | Mon, Feb 12, 2007 | 63.63 | 64.09 | 63.49 | 63.67 | 3692 | NASDAQ | LIN | Fri, Feb 9, 2007 | 63.00 | 64.00 | 62.87 | 63.63 | 3691 | NASDAQ | LIN | Thu, Feb 8, 2007 | 63.37 | 63.46 | 62.65 | 62.77 | 3690 | NASDAQ | LIN | Wed, Feb 7, 2007 | 63.29 | 63.65 | 63.20 | 63.40 | 3689 | NASDAQ | LIN | Tue, Feb 6, 2007 | 63.20 | 63.41 | 62.90 | 63.13 | 3688 | NASDAQ | LIN | Mon, Feb 5, 2007 | 63.14 | 63.39 | 62.91 | 63.10 | 3687 | NASDAQ | LIN | Fri, Feb 2, 2007 | 63.67 | 63.76 | 62.82 | 63.23 | 3686 | NASDAQ | LIN | Thu, Feb 1, 2007 | 63.04 | 64.20 | 62.77 | 63.50 | 3685 | NASDAQ | LIN | Wed, Jan 31, 2007 | 62.32 | 63.35 | 62.12 | 63.06 | 3684 | NASDAQ | LIN | Tue, Jan 30, 2007 | 62.35 | 62.47 | 62.06 | 62.38 | 3683 | NASDAQ | LIN | Mon, Jan 29, 2007 | 62.22 | 63.00 | 61.57 | 62.25 | 3682 | NASDAQ | LIN | Fri, Jan 26, 2007 | 62.38 | 62.65 | 61.80 | 62.35 | 3681 | NASDAQ | LIN | Thu, Jan 25, 2007 | 62.95 | 63.12 | 61.85 | 62.29 | 3680 | NASDAQ | LIN | Wed, Jan 24, 2007 | 61.37 | 63.18 | 61.29 | 63.18 | 3679 | NASDAQ | LIN | Tue, Jan 23, 2007 | 61.25 | 62.17 | 61.25 | 61.91 | 3678 | NASDAQ | LIN | Mon, Jan 22, 2007 | 61.45 | 61.69 | 61.23 | 61.43 | 3677 | NASDAQ | LIN | Fri, Jan 19, 2007 | 62.10 | 62.17 | 61.43 | 61.70 | 3676 | NASDAQ | LIN | Thu, Jan 18, 2007 | 61.97 | 62.10 | 61.49 | 61.96 | 3675 | NASDAQ | LIN | Wed, Jan 17, 2007 | 61.49 | 61.89 | 61.07 | 61.65 | 3674 | NASDAQ | LIN | Tue, Jan 16, 2007 | 61.90 | 61.95 | 61.41 | 61.49 | 3673 | NASDAQ | LIN | Fri, Jan 12, 2007 | 60.74 | 61.68 | 60.20 | 61.57 | 3672 | NASDAQ | LIN | Thu, Jan 11, 2007 | 60.38 | 61.17 | 60.19 | 61.06 | 3671 | NASDAQ | LIN | Wed, Jan 10, 2007 | 59.52 | 60.36 | 59.15 | 60.22 | 3670 | NASDAQ | LIN | Tue, Jan 9, 2007 | 59.60 | 60.15 | 59.18 | 59.90 | 3669 | NASDAQ | LIN | Mon, Jan 8, 2007 | 58.99 | 59.35 | 57.97 | 59.27 | 3668 | NASDAQ | LIN | Fri, Jan 5, 2007 | 58.55 | 59.30 | 58.32 | 58.99 | 3667 | NASDAQ | LIN | Thu, Jan 4, 2007 | 59.78 | 59.86 | 58.68 | 58.85 | 3666 | NASDAQ | LIN | Wed, Jan 3, 2007 | 59.46 | 60.35 | 59.19 | 59.78 | 3665 | NASDAQ | LIN | Fri, Dec 29, 2006 | 59.70 | 59.70 | 59.09 | 59.33 | 3664 | NASDAQ | LIN | Thu, Dec 28, 2006 | 59.70 | 60.02 | 59.44 | 59.74 | 3663 | NASDAQ | LIN | Wed, Dec 27, 2006 | 60.04 | 60.29 | 59.78 | 60.02 | 3662 | NASDAQ | LIN | Tue, Dec 26, 2006 | 59.05 | 60.00 | 58.75 | 59.83 | 3661 | NASDAQ | LIN | Fri, Dec 22, 2006 | 59.40 | 59.71 | 58.74 | 58.87 | 3660 | NASDAQ | LIN | Thu, Dec 21, 2006 | 61.66 | 61.75 | 58.51 | 59.71 | 3659 | NASDAQ | LIN | Wed, Dec 20, 2006 | 61.85 | 62.60 | 61.78 | 62.04 | 3658 | NASDAQ | LIN | Tue, Dec 19, 2006 | 61.83 | 62.47 | 61.42 | 61.90 | 3657 | NASDAQ | LIN | Mon, Dec 18, 2006 | 62.40 | 62.40 | 61.89 | 61.95 | 3656 | NASDAQ | LIN | Fri, Dec 15, 2006 | 62.26 | 62.47 | 61.89 | 62.22 | 3655 | NASDAQ | LIN | Thu, Dec 14, 2006 | 61.90 | 62.33 | 61.70 | 62.25 | 3654 | NASDAQ | LIN | Wed, Dec 13, 2006 | 62.24 | 62.24 | 61.59 | 61.80 | 3653 | NASDAQ | LIN | Tue, Dec 12, 2006 | 61.65 | 61.78 | 61.16 | 61.63 | 3652 | NASDAQ | LIN | Mon, Dec 11, 2006 | 62.42 | 62.44 | 61.78 | 61.93 | 3651 | NASDAQ | LIN | Fri, Dec 8, 2006 | 61.98 | 62.44 | 61.85 | 62.20 | 3650 | NASDAQ | LIN | Thu, Dec 7, 2006 | 62.20 | 62.42 | 61.92 | 62.13 | 3649 | NASDAQ | LIN | Wed, Dec 6, 2006 | 62.22 | 62.36 | 61.63 | 61.88 | 3648 | NASDAQ | LIN | Tue, Dec 5, 2006 | 62.70 | 62.87 | 62.31 | 62.42 | 3647 | NASDAQ | LIN | Mon, Dec 4, 2006 | 62.29 | 63.27 | 62.29 | 62.90 | 3646 | NASDAQ | LIN | Fri, Dec 1, 2006 | 62.45 | 62.57 | 61.87 | 62.40 | 3645 | NASDAQ | LIN | Thu, Nov 30, 2006 | 62.33 | 62.90 | 62.33 | 62.40 | 3644 | NASDAQ | LIN | Wed, Nov 29, 2006 | 62.30 | 62.71 | 62.06 | 62.64 | 3643 | NASDAQ | LIN | Tue, Nov 28, 2006 | 62.03 | 62.80 | 61.82 | 62.20 | 3642 | NASDAQ | LIN | Mon, Nov 27, 2006 | 63.29 | 63.30 | 62.01 | 62.07 | 3641 | NASDAQ | LIN | Fri, Nov 24, 2006 | 62.78 | 63.66 | 62.78 | 63.54 | 3640 | NASDAQ | LIN | Wed, Nov 22, 2006 | 62.92 | 63.69 | 62.87 | 63.39 | 3639 | NASDAQ | LIN | Tue, Nov 21, 2006 | 62.80 | 63.07 | 62.68 | 62.77 | 3638 | NASDAQ | LIN | Mon, Nov 20, 2006 | 63.04 | 63.32 | 62.70 | 62.85 | 3637 | NASDAQ | LIN | Fri, Nov 17, 2006 | 62.84 | 63.70 | 62.79 | 63.24 | 3636 | NASDAQ | LIN | Thu, Nov 16, 2006 | 63.19 | 63.40 | 62.98 | 63.20 | 3635 | NASDAQ | LIN | Wed, Nov 15, 2006 | 62.55 | 63.19 | 62.45 | 62.94 | 3634 | NASDAQ | LIN | Tue, Nov 14, 2006 | 62.40 | 62.75 | 61.71 | 62.70 | 3633 | NASDAQ | LIN | Mon, Nov 13, 2006 | 61.76 | 62.62 | 61.67 | 62.55 | 3632 | NASDAQ | LIN | Fri, Nov 10, 2006 | 61.53 | 61.76 | 61.18 | 61.76 | 3631 | NASDAQ | LIN | Thu, Nov 9, 2006 | 61.51 | 61.61 | 61.06 | 61.30 | 3630 | NASDAQ | LIN | Wed, Nov 8, 2006 | 61.25 | 61.84 | 61.17 | 61.55 | 3629 | NASDAQ | LIN | Tue, Nov 7, 2006 | 61.00 | 61.41 | 60.71 | 61.35 | 3628 | NASDAQ | LIN | Mon, Nov 6, 2006 | 61.17 | 61.36 | 60.70 | 60.88 | 3627 | NASDAQ | LIN | Fri, Nov 3, 2006 | 61.85 | 62.27 | 60.89 | 61.03 | 3626 | NASDAQ | LIN | Thu, Nov 2, 2006 | 60.75 | 61.82 | 60.73 | 61.70 | 3625 | NASDAQ | LIN | Wed, Nov 1, 2006 | 60.50 | 61.55 | 60.17 | 61.06 | 3624 | NASDAQ | LIN | Tue, Oct 31, 2006 | 60.52 | 60.56 | 60.00 | 60.25 | 3623 | NASDAQ | LIN | Mon, Oct 30, 2006 | 59.32 | 60.68 | 59.12 | 60.61 | 3622 | NASDAQ | LIN | Fri, Oct 27, 2006 | 59.50 | 59.93 | 58.70 | 59.15 | 3621 | NASDAQ | LIN | Thu, Oct 26, 2006 | 59.60 | 60.14 | 58.93 | 60.03 | 3620 | NASDAQ | LIN | Wed, Oct 25, 2006 | 58.50 | 60.37 | 58.31 | 59.51 | 3619 | NASDAQ | LIN | Tue, Oct 24, 2006 | 59.35 | 59.73 | 58.90 | 59.50 | 3618 | NASDAQ | LIN | Mon, Oct 23, 2006 | 58.95 | 59.73 | 58.95 | 59.65 | 3617 | NASDAQ | LIN | Fri, Oct 20, 2006 | 59.89 | 59.89 | 58.82 | 59.37 | 3616 | NASDAQ | LIN | Thu, Oct 19, 2006 | 59.22 | 59.82 | 59.16 | 59.73 | 3615 | NASDAQ | LIN | Wed, Oct 18, 2006 | 59.34 | 59.74 | 59.08 | 59.37 | 3614 | NASDAQ | LIN | Tue, Oct 17, 2006 | 58.70 | 59.40 | 58.65 | 58.86 | 3613 | NASDAQ | LIN | Mon, Oct 16, 2006 | 58.80 | 59.74 | 58.70 | 59.58 | 3612 | NASDAQ | LIN | Fri, Oct 13, 2006 | 58.91 | 59.30 | 58.30 | 58.60 | 3611 | NASDAQ | LIN | Thu, Oct 12, 2006 | 58.60 | 59.10 | 58.52 | 59.06 | 3610 | NASDAQ | LIN | Wed, Oct 11, 2006 | 58.30 | 58.48 | 57.86 | 58.29 | 3609 | NASDAQ | LIN | Tue, Oct 10, 2006 | 58.42 | 58.51 | 57.78 | 58.51 | 3608 | NASDAQ | LIN | Mon, Oct 9, 2006 | 58.00 | 58.37 | 57.65 | 58.25 | 3607 | NASDAQ | LIN | Fri, Oct 6, 2006 | 58.76 | 58.96 | 57.20 | 58.05 | 3606 | NASDAQ | LIN | Thu, Oct 5, 2006 | 59.31 | 59.55 | 58.87 | 59.15 | 3605 | NASDAQ | LIN | Wed, Oct 4, 2006 | 59.30 | 59.67 | 59.00 | 59.48 | 3604 | NASDAQ | LIN | Tue, Oct 3, 2006 | 59.10 | 59.59 | 58.48 | 59.40 | 3603 | NASDAQ | LIN | Mon, Oct 2, 2006 | 59.04 | 59.34 | 58.67 | 58.94 | 3602 | NASDAQ | LIN | Fri, Sep 29, 2006 | 59.70 | 59.75 | 59.09 | 59.16 | 3601 | NASDAQ | LIN | Thu, Sep 28, 2006 | 59.74 | 59.95 | 59.40 | 59.62 | 3600 | NASDAQ | LIN | Wed, Sep 27, 2006 | 59.68 | 59.83 | 59.23 | 59.73 | 3599 | NASDAQ | LIN | Tue, Sep 26, 2006 | 58.99 | 60.09 | 58.88 | 59.94 | 3598 | NASDAQ | LIN | Mon, Sep 25, 2006 | 58.30 | 58.97 | 57.82 | 58.65 | 3597 | NASDAQ | LIN | Fri, Sep 22, 2006 | 58.72 | 59.43 | 58.30 | 58.94 | 3596 | NASDAQ | LIN | Thu, Sep 21, 2006 | 59.00 | 59.09 | 58.22 | 58.55 | 3595 | NASDAQ | LIN | Wed, Sep 20, 2006 | 57.94 | 59.30 | 57.81 | 58.90 | 3594 | NASDAQ | LIN | Tue, Sep 19, 2006 | 57.70 | 57.89 | 57.54 | 57.69 | 3593 | NASDAQ | LIN | Mon, Sep 18, 2006 | 58.05 | 58.05 | 57.11 | 57.80 | 3592 | NASDAQ | LIN | Fri, Sep 15, 2006 | 57.40 | 58.19 | 57.36 | 57.98 | 3591 | NASDAQ | LIN | Thu, Sep 14, 2006 | 56.62 | 57.37 | 56.62 | 57.07 | 3590 | NASDAQ | LIN | Wed, Sep 13, 2006 | 56.75 | 57.29 | 56.66 | 56.98 | 3589 | NASDAQ | LIN | Tue, Sep 12, 2006 | 56.27 | 57.10 | 56.08 | 56.92 | 3588 | NASDAQ | LIN | Mon, Sep 11, 2006 | 57.70 | 57.70 | 55.45 | 56.02 | 3587 | NASDAQ | LIN | Fri, Sep 8, 2006 | 57.42 | 57.42 | 56.33 | 56.88 | 3586 | NASDAQ | LIN | Thu, Sep 7, 2006 | 57.15 | 57.19 | 56.47 | 56.54 | 3585 | NASDAQ | LIN | Wed, Sep 6, 2006 | 57.29 | 57.71 | 57.14 | 57.37 | 3584 | NASDAQ | LIN | Tue, Sep 5, 2006 | 57.62 | 57.79 | 57.26 | 57.54 | 3583 | NASDAQ | LIN | Fri, Sep 1, 2006 | 57.40 | 58.71 | 57.25 | 57.90 | 3582 | NASDAQ | LIN | Thu, Aug 31, 2006 | 56.88 | 57.69 | 56.69 | 57.41 | 3581 | NASDAQ | LIN | Wed, Aug 30, 2006 | 57.24 | 57.37 | 56.62 | 56.83 | 3580 | NASDAQ | LIN | Tue, Aug 29, 2006 | 56.95 | 57.25 | 56.34 | 57.08 | 3579 | NASDAQ | LIN | Mon, Aug 28, 2006 | 56.45 | 57.10 | 56.33 | 56.92 | 3578 | NASDAQ | LIN | Fri, Aug 25, 2006 | 57.05 | 57.37 | 56.31 | 56.46 | 3577 | NASDAQ | LIN | Thu, Aug 24, 2006 | 57.40 | 57.50 | 56.80 | 57.25 | 3576 | NASDAQ | LIN | Wed, Aug 23, 2006 | 56.60 | 57.70 | 56.40 | 57.43 | 3575 | NASDAQ | LIN | Tue, Aug 22, 2006 | 56.44 | 56.71 | 56.34 | 56.64 | 3574 | NASDAQ | LIN | Mon, Aug 21, 2006 | 56.00 | 56.60 | 55.98 | 56.41 | 3573 | NASDAQ | LIN | Fri, Aug 18, 2006 | 56.17 | 56.42 | 55.59 | 56.21 | 3572 | NASDAQ | LIN | Thu, Aug 17, 2006 | 55.65 | 56.19 | 55.55 | 56.04 | 3571 | NASDAQ | LIN | Wed, Aug 16, 2006 | 54.99 | 55.62 | 54.93 | 55.62 | 3570 | NASDAQ | LIN | Tue, Aug 15, 2006 | 54.60 | 54.90 | 54.39 | 54.72 | 3569 | NASDAQ | LIN | Mon, Aug 14, 2006 | 52.67 | 54.39 | 52.67 | 53.88 | 3568 | NASDAQ | LIN | Fri, Aug 11, 2006 | 53.27 | 54.25 | 53.20 | 53.47 | 3567 | NASDAQ | LIN | Thu, Aug 10, 2006 | 53.87 | 54.30 | 53.11 | 53.49 | 3566 | NASDAQ | LIN | Wed, Aug 9, 2006 | 55.19 | 55.24 | 54.10 | 54.22 | 3565 | NASDAQ | LIN | Tue, Aug 8, 2006 | 55.08 | 55.16 | 54.48 | 54.61 | 3564 | NASDAQ | LIN | Mon, Aug 7, 2006 | 55.18 | 55.25 | 54.11 | 54.69 | 3563 | NASDAQ | LIN | Fri, Aug 4, 2006 | 55.73 | 56.33 | 54.65 | 55.18 | 3562 | NASDAQ | LIN | Thu, Aug 3, 2006 | 54.35 | 55.76 | 54.35 | 55.68 | 3561 | NASDAQ | LIN | Wed, Aug 2, 2006 | 54.37 | 55.75 | 54.25 | 55.04 | 3560 | NASDAQ | LIN | Tue, Aug 1, 2006 | 54.55 | 54.82 | 53.96 | 54.17 | 3559 | NASDAQ | LIN | Mon, Jul 31, 2006 | 53.90 | 55.12 | 53.76 | 54.84 | 3558 | NASDAQ | LIN | Fri, Jul 28, 2006 | 54.25 | 54.78 | 53.60 | 54.45 | 3557 | NASDAQ | LIN | Thu, Jul 27, 2006 | 55.44 | 55.69 | 53.97 | 54.37 | 3556 | NASDAQ | LIN | Wed, Jul 26, 2006 | 54.81 | 56.48 | 54.61 | 55.55 | 3555 | NASDAQ | LIN | Tue, Jul 25, 2006 | 52.26 | 53.67 | 52.04 | 53.14 | 3554 | NASDAQ | LIN | Mon, Jul 24, 2006 | 52.04 | 52.77 | 51.80 | 52.46 | 3553 | NASDAQ | LIN | Fri, Jul 21, 2006 | 53.11 | 53.11 | 51.90 | 51.96 | 3552 | NASDAQ | LIN | Thu, Jul 20, 2006 | 54.10 | 54.47 | 52.70 | 52.75 | 3551 | NASDAQ | LIN | Wed, Jul 19, 2006 | 52.94 | 54.25 | 52.85 | 54.11 | 3550 | NASDAQ | LIN | Tue, Jul 18, 2006 | 52.61 | 52.98 | 52.04 | 52.85 | 3549 | NASDAQ | LIN | Mon, Jul 17, 2006 | 52.07 | 52.54 | 51.94 | 52.29 | 3548 | NASDAQ | LIN | Fri, Jul 14, 2006 | 52.60 | 52.94 | 51.60 | 52.18 | 3547 | NASDAQ | LIN | Thu, Jul 13, 2006 | 53.85 | 53.85 | 52.74 | 52.83 | 3546 | NASDAQ | LIN | Wed, Jul 12, 2006 | 54.72 | 55.27 | 54.25 | 54.25 | 3545 | NASDAQ | LIN | Tue, Jul 11, 2006 | 54.27 | 54.80 | 54.12 | 54.68 | 3544 | NASDAQ | LIN | Mon, Jul 10, 2006 | 54.24 | 54.84 | 54.02 | 54.47 | 3543 | NASDAQ | LIN | Fri, Jul 7, 2006 | 54.70 | 54.83 | 53.77 | 54.13 | 3542 | NASDAQ | LIN | Thu, Jul 6, 2006 | 54.65 | 54.91 | 54.08 | 54.73 | 3541 | NASDAQ | LIN | Wed, Jul 5, 2006 | 53.90 | 54.87 | 53.47 | 54.64 | 3540 | NASDAQ | LIN | Mon, Jul 3, 2006 | 54.14 | 54.41 | 54.05 | 54.32 | 3539 | NASDAQ | LIN | Fri, Jun 30, 2006 | 54.02 | 54.27 | 53.90 | 54.00 | 3538 | NASDAQ | LIN | Thu, Jun 29, 2006 | 52.60 | 54.06 | 52.30 | 53.95 | 3537 | NASDAQ | LIN | Wed, Jun 28, 2006 | 52.00 | 52.21 | 51.75 | 51.97 | 3536 | NASDAQ | LIN | Tue, Jun 27, 2006 | 52.39 | 52.50 | 51.71 | 51.75 | 3535 | NASDAQ | LIN | Mon, Jun 26, 2006 | 52.27 | 52.64 | 52.00 | 52.43 | 3534 | NASDAQ | LIN | Fri, Jun 23, 2006 | 51.60 | 52.65 | 51.30 | 52.41 | 3533 | NASDAQ | LIN | Thu, Jun 22, 2006 | 51.41 | 51.77 | 51.00 | 51.60 | 3532 | NASDAQ | LIN | Wed, Jun 21, 2006 | 50.92 | 51.66 | 50.76 | 51.56 | 3531 | NASDAQ | LIN | Tue, Jun 20, 2006 | 51.70 | 51.70 | 51.09 | 51.17 | 3530 | NASDAQ | LIN | Mon, Jun 19, 2006 | 52.85 | 52.87 | 51.40 | 51.70 | 3529 | NASDAQ | LIN | Fri, Jun 16, 2006 | 53.13 | 53.25 | 52.45 | 52.79 | 3528 | NASDAQ | LIN | Thu, Jun 15, 2006 | 51.83 | 53.36 | 51.80 | 53.22 | 3527 | NASDAQ | LIN | Wed, Jun 14, 2006 | 50.83 | 51.72 | 50.77 | 51.66 | 3526 | NASDAQ | LIN | Tue, Jun 13, 2006 | 51.55 | 51.81 | 50.93 | 51.12 | 3525 | NASDAQ | LIN | Mon, Jun 12, 2006 | 53.06 | 53.14 | 51.76 | 51.76 | 3524 | NASDAQ | LIN | Fri, Jun 9, 2006 | 52.73 | 53.26 | 52.09 | 52.70 | 3523 | NASDAQ | LIN | Thu, Jun 8, 2006 | 53.15 | 53.22 | 51.28 | 52.88 | 3522 | NASDAQ | LIN | Wed, Jun 7, 2006 | 53.61 | 53.67 | 52.84 | 53.15 | 3521 | NASDAQ | LIN | Tue, Jun 6, 2006 | 54.35 | 54.57 | 52.95 | 53.69 | 3520 | NASDAQ | LIN | Mon, Jun 5, 2006 | 54.90 | 55.34 | 53.96 | 54.02 | 3519 | NASDAQ | LIN | Fri, Jun 2, 2006 | 55.90 | 56.20 | 55.01 | 55.35 | 3518 | NASDAQ | LIN | Thu, Jun 1, 2006 | 52.78 | 54.80 | 52.63 | 54.75 | 3517 | NASDAQ | LIN | Wed, May 31, 2006 | 52.65 | 53.47 | 52.56 | 52.70 | 3516 | NASDAQ | LIN | Tue, May 30, 2006 | 53.25 | 53.29 | 52.51 | 52.52 | 3515 | NASDAQ | LIN | Fri, May 26, 2006 | 53.62 | 53.94 | 53.24 | 53.79 | 3514 | NASDAQ | LIN | Thu, May 25, 2006 | 53.50 | 53.80 | 53.28 | 53.60 | 3513 | NASDAQ | LIN | Wed, May 24, 2006 | 53.05 | 54.03 | 52.74 | 53.29 | 3512 | NASDAQ | LIN | Tue, May 23, 2006 | 53.98 | 54.72 | 53.46 | 53.46 | 3511 | NASDAQ | LIN | Mon, May 22, 2006 | 54.10 | 54.27 | 52.79 | 53.51 | 3510 | NASDAQ | LIN | Fri, May 19, 2006 | 54.12 | 54.93 | 54.09 | 54.53 | 3509 | NASDAQ | LIN | Thu, May 18, 2006 | 54.50 | 54.98 | 53.90 | 53.97 | 3508 | NASDAQ | LIN | Wed, May 17, 2006 | 55.00 | 55.06 | 53.66 | 54.37 | 3507 | NASDAQ | LIN | Tue, May 16, 2006 | 56.13 | 56.32 | 55.01 | 55.24 | 3506 | NASDAQ | LIN | Mon, May 15, 2006 | 55.57 | 56.38 | 55.36 | 56.00 | 3505 | NASDAQ | LIN | Fri, May 12, 2006 | 56.65 | 56.70 | 55.26 | 55.57 | 3504 | NASDAQ | LIN | Thu, May 11, 2006 | 56.65 | 57.62 | 56.18 | 57.10 | 3503 | NASDAQ | LIN | Wed, May 10, 2006 | 56.20 | 56.43 | 55.45 | 56.00 | 3502 | NASDAQ | LIN | Tue, May 9, 2006 | 56.55 | 56.75 | 56.00 | 56.75 | 3501 | NASDAQ | LIN | Mon, May 8, 2006 | 56.35 | 56.76 | 56.14 | 56.42 | 3500 | NASDAQ | LIN | Fri, May 5, 2006 | 56.24 | 56.81 | 55.80 | 56.68 | 3499 | NASDAQ | LIN | Thu, May 4, 2006 | 55.30 | 56.09 | 55.25 | 55.82 | 3498 | NASDAQ | LIN | Wed, May 3, 2006 | 55.45 | 55.72 | 55.15 | 55.40 | 3497 | NASDAQ | LIN | Tue, May 2, 2006 | 55.69 | 55.70 | 55.30 | 55.40 | 3496 | NASDAQ | LIN | Mon, May 1, 2006 | 56.35 | 56.35 | 55.15 | 55.36 | 3495 | NASDAQ | LIN | Fri, Apr 28, 2006 | 56.30 | 56.58 | 55.77 | 56.13 | 3494 | NASDAQ | LIN | Thu, Apr 27, 2006 | 55.52 | 56.88 | 55.52 | 56.22 | 3493 | NASDAQ | LIN | Wed, Apr 26, 2006 | 55.30 | 56.70 | 54.92 | 56.22 | 3492 | NASDAQ | LIN | Tue, Apr 25, 2006 | 55.07 | 55.18 | 54.15 | 54.55 | 3491 | NASDAQ | LIN | Mon, Apr 24, 2006 | 55.26 | 55.26 | 54.63 | 55.07 | 3490 | NASDAQ | LIN | Fri, Apr 21, 2006 | 55.68 | 55.80 | 55.13 | 55.34 | 3489 | NASDAQ | LIN | Thu, Apr 20, 2006 | 54.95 | 55.87 | 54.87 | 55.29 | 3488 | NASDAQ | LIN | Wed, Apr 19, 2006 | 54.85 | 55.63 | 54.85 | 55.11 | 3487 | NASDAQ | LIN | Tue, Apr 18, 2006 | 53.90 | 55.34 | 53.88 | 55.27 | 3486 | NASDAQ | LIN | Mon, Apr 17, 2006 | 53.50 | 53.86 | 53.26 | 53.76 | 3485 | NASDAQ | LIN | Thu, Apr 13, 2006 | 53.94 | 54.20 | 53.74 | 54.09 | 3484 | NASDAQ | LIN | Wed, Apr 12, 2006 | 54.35 | 54.57 | 54.03 | 54.19 | 3483 | NASDAQ | LIN | Tue, Apr 11, 2006 | 55.00 | 55.10 | 54.16 | 54.55 | 3482 | NASDAQ | LIN | Mon, Apr 10, 2006 | 55.20 | 55.21 | 54.27 | 54.75 | 3481 | NASDAQ | LIN | Fri, Apr 7, 2006 | 55.70 | 55.98 | 54.65 | 55.00 | 3480 | NASDAQ | LIN | Thu, Apr 6, 2006 | 55.53 | 55.71 | 55.01 | 55.60 | 3479 | NASDAQ | LIN | Wed, Apr 5, 2006 | 55.00 | 55.93 | 54.72 | 55.73 | 3478 | NASDAQ | LIN | Tue, Apr 4, 2006 | 55.20 | 55.20 | 54.60 | 55.12 | 3477 | NASDAQ | LIN | Mon, Apr 3, 2006 | 55.55 | 55.82 | 54.87 | 54.98 | 3476 | NASDAQ | LIN | Fri, Mar 31, 2006 | 54.96 | 55.48 | 54.83 | 55.15 | 3475 | NASDAQ | LIN | Thu, Mar 30, 2006 | 55.20 | 55.64 | 54.80 | 55.15 | 3474 | NASDAQ | LIN | Wed, Mar 29, 2006 | 55.10 | 56.00 | 54.97 | 55.87 | 3473 | NASDAQ | LIN | Tue, Mar 28, 2006 | 55.50 | 55.64 | 54.91 | 55.10 | 3472 | NASDAQ | LIN | Mon, Mar 27, 2006 | 55.80 | 55.85 | 54.95 | 55.37 | 3471 | NASDAQ | LIN | Fri, Mar 24, 2006 | 55.85 | 55.95 | 55.26 | 55.90 | 3470 | NASDAQ | LIN | Thu, Mar 23, 2006 | 56.50 | 56.50 | 55.86 | 56.18 | 3469 | NASDAQ | LIN | Wed, Mar 22, 2006 | 56.02 | 56.85 | 55.90 | 56.77 | 3468 | NASDAQ | LIN | Tue, Mar 21, 2006 | 57.00 | 57.44 | 56.15 | 56.25 | 3467 | NASDAQ | LIN | Mon, Mar 20, 2006 | 56.65 | 57.08 | 56.15 | 56.60 | 3466 | NASDAQ | LIN | Fri, Mar 17, 2006 | 56.92 | 57.08 | 56.42 | 56.83 | 3465 | NASDAQ | LIN | Thu, Mar 16, 2006 | 56.50 | 56.95 | 56.30 | 56.64 | 3464 | NASDAQ | LIN | Wed, Mar 15, 2006 | 56.50 | 57.24 | 55.95 | 56.11 | 3463 | NASDAQ | LIN | Tue, Mar 14, 2006 | 55.33 | 56.44 | 55.29 | 56.25 | 3462 | NASDAQ | LIN | Mon, Mar 13, 2006 | 55.40 | 55.65 | 54.96 | 55.16 | 3461 | NASDAQ | LIN | Fri, Mar 10, 2006 | 54.25 | 55.31 | 54.13 | 55.06 | 3460 | NASDAQ | LIN | Thu, Mar 9, 2006 | 53.75 | 54.57 | 53.45 | 53.45 | 3459 | NASDAQ | LIN | Wed, Mar 8, 2006 | 54.85 | 55.10 | 53.30 | 53.95 | 3458 | NASDAQ | LIN | Tue, Mar 7, 2006 | 54.41 | 54.92 | 54.10 | 54.44 | 3457 | NASDAQ | LIN | Mon, Mar 6, 2006 | 54.93 | 55.00 | 53.72 | 54.26 | 3456 | NASDAQ | LIN | Fri, Mar 3, 2006 | 54.24 | 55.48 | 54.19 | 54.83 | 3455 | NASDAQ | LIN | Thu, Mar 2, 2006 | 54.55 | 54.89 | 54.24 | 54.70 | 3454 | NASDAQ | LIN | Wed, Mar 1, 2006 | 54.23 | 55.05 | 54.12 | 54.85 | 3453 | NASDAQ | LIN | Tue, Feb 28, 2006 | 54.90 | 54.99 | 53.95 | 53.98 | 3452 | NASDAQ | LIN | Mon, Feb 27, 2006 | 54.30 | 55.94 | 54.27 | 55.24 | 3451 | NASDAQ | LIN | Fri, Feb 24, 2006 | 54.66 | 54.68 | 53.88 | 54.16 | 3450 | NASDAQ | LIN | Thu, Feb 23, 2006 | 54.38 | 54.85 | 53.96 | 54.75 | 3449 | NASDAQ | LIN | Wed, Feb 22, 2006 | 54.30 | 54.99 | 54.02 | 54.70 | 3448 | NASDAQ | LIN | Tue, Feb 21, 2006 | 54.24 | 54.38 | 53.52 | 53.63 | 3447 | NASDAQ | LIN | Fri, Feb 17, 2006 | 53.48 | 54.20 | 53.25 | 54.01 | 3446 | NASDAQ | LIN | Thu, Feb 16, 2006 | 53.20 | 53.48 | 52.76 | 53.48 | 3445 | NASDAQ | LIN | Wed, Feb 15, 2006 | 52.85 | 53.44 | 52.53 | 53.20 | 3444 | NASDAQ | LIN | Tue, Feb 14, 2006 | 51.40 | 53.37 | 51.33 | 53.08 | 3443 | NASDAQ | LIN | Mon, Feb 13, 2006 | 51.25 | 51.45 | 50.85 | 51.19 | 3442 | NASDAQ | LIN | Fri, Feb 10, 2006 | 51.26 | 51.64 | 50.65 | 51.51 | 3441 | NASDAQ | LIN | Thu, Feb 9, 2006 | 51.07 | 52.06 | 51.05 | 51.13 | 3440 | NASDAQ | LIN | Wed, Feb 8, 2006 | 51.05 | 51.40 | 50.83 | 50.95 | 3439 | NASDAQ | LIN | Tue, Feb 7, 2006 | 52.25 | 52.62 | 50.95 | 50.97 | 3438 | NASDAQ | LIN | Mon, Feb 6, 2006 | 51.25 | 52.07 | 51.15 | 51.94 | 3437 | NASDAQ | LIN | Fri, Feb 3, 2006 | 51.30 | 51.69 | 50.95 | 51.05 | 3436 | NASDAQ | LIN | Thu, Feb 2, 2006 | 52.51 | 52.68 | 51.16 | 51.79 | 3435 | NASDAQ | LIN | Wed, Feb 1, 2006 | 52.35 | 53.10 | 52.23 | 52.87 | 3434 | NASDAQ | LIN | Tue, Jan 31, 2006 | 52.31 | 53.03 | 52.26 | 52.68 | 3433 | NASDAQ | LIN | Mon, Jan 30, 2006 | 52.38 | 52.82 | 52.05 | 52.11 | 3432 | NASDAQ | LIN | Fri, Jan 27, 2006 | 52.35 | 52.75 | 51.86 | 52.44 | 3431 | NASDAQ | LIN | Thu, Jan 26, 2006 | 52.60 | 52.97 | 52.37 | 52.37 | 3430 | NASDAQ | LIN | Wed, Jan 25, 2006 | 50.36 | 53.00 | 50.36 | 51.85 | 3429 | NASDAQ | LIN | Tue, Jan 24, 2006 | 52.83 | 53.60 | 52.82 | 53.41 | 3428 | NASDAQ | LIN | Mon, Jan 23, 2006 | 52.20 | 52.94 | 51.95 | 52.49 | 3427 | NASDAQ | LIN | Fri, Jan 20, 2006 | 53.45 | 53.50 | 52.05 | 52.13 | 3426 | NASDAQ | LIN | Thu, Jan 19, 2006 | 52.00 | 54.14 | 52.00 | 53.80 | 3425 | NASDAQ | LIN | Wed, Jan 18, 2006 | 51.96 | 52.69 | 51.96 | 52.50 | 3424 | NASDAQ | LIN | Tue, Jan 17, 2006 | 51.70 | 52.39 | 51.70 | 52.33 | 3423 | NASDAQ | LIN | Fri, Jan 13, 2006 | 52.24 | 52.74 | 51.97 | 52.00 | 3422 | NASDAQ | LIN | Thu, Jan 12, 2006 | 52.18 | 52.70 | 51.92 | 52.00 | 3421 | NASDAQ | LIN | Wed, Jan 11, 2006 | 51.95 | 52.44 | 51.60 | 52.18 | 3420 | NASDAQ | LIN | Tue, Jan 10, 2006 | 52.90 | 52.93 | 52.02 | 52.20 | 3419 | NASDAQ | LIN | Mon, Jan 9, 2006 | 54.54 | 54.54 | 53.26 | 53.40 | 3418 | NASDAQ | LIN | Fri, Jan 6, 2006 | 53.98 | 54.40 | 53.70 | 54.40 | 3417 | NASDAQ | LIN | Thu, Jan 5, 2006 | 53.40 | 53.50 | 52.84 | 53.25 | 3416 | NASDAQ | LIN | Wed, Jan 4, 2006 | 53.45 | 53.59 | 53.13 | 53.40 | 3415 | NASDAQ | LIN | Tue, Jan 3, 2006 | 53.10 | 53.90 | 52.47 | 53.83 | 3414 | NASDAQ | LIN | Fri, Dec 30, 2005 | 53.19 | 53.29 | 52.92 | 52.96 | 3413 | NASDAQ | LIN | Thu, Dec 29, 2005 | 53.98 | 54.26 | 53.56 | 53.57 | 3412 | NASDAQ | LIN | Wed, Dec 28, 2005 | 54.07 | 54.19 | 53.62 | 53.82 | 3411 | NASDAQ | LIN | Tue, Dec 27, 2005 | 54.02 | 54.31 | 53.63 | 53.68 | 3410 | NASDAQ | LIN | Fri, Dec 23, 2005 | 53.75 | 54.26 | 53.75 | 54.08 | 3409 | NASDAQ | LIN | Thu, Dec 22, 2005 | 53.26 | 53.82 | 53.20 | 53.75 | 3408 | NASDAQ | LIN | Wed, Dec 21, 2005 | 52.65 | 53.58 | 52.48 | 53.11 | 3407 | NASDAQ | LIN | Tue, Dec 20, 2005 | 51.71 | 52.61 | 51.71 | 52.27 | 3406 | NASDAQ | LIN | Mon, Dec 19, 2005 | 52.13 | 52.71 | 51.72 | 51.74 | 3405 | NASDAQ | LIN | Fri, Dec 16, 2005 | 53.43 | 53.51 | 52.25 | 52.33 | 3404 | NASDAQ | LIN | Thu, Dec 15, 2005 | 53.79 | 53.85 | 52.81 | 53.04 | 3403 | NASDAQ | LIN | Wed, Dec 14, 2005 | 53.56 | 54.19 | 53.52 | 53.83 | 3402 | NASDAQ | LIN | Tue, Dec 13, 2005 | 53.28 | 53.70 | 53.08 | 53.48 | 3401 | NASDAQ | LIN | Mon, Dec 12, 2005 | 53.02 | 53.39 | 52.87 | 53.37 | 3400 | NASDAQ | LIN | Fri, Dec 9, 2005 | 52.94 | 53.23 | 52.69 | 52.97 | 3399 | NASDAQ | LIN | Thu, Dec 8, 2005 | 52.75 | 53.39 | 52.52 | 52.78 | 3398 | NASDAQ | LIN | Wed, Dec 7, 2005 | 53.65 | 53.70 | 52.44 | 52.45 | 3397 | NASDAQ | LIN | Tue, Dec 6, 2005 | 53.23 | 53.84 | 53.15 | 53.50 | 3396 | NASDAQ | LIN | Mon, Dec 5, 2005 | 52.70 | 52.99 | 52.17 | 52.90 | 3395 | NASDAQ | LIN | Fri, Dec 2, 2005 | 52.96 | 53.17 | 52.61 | 53.13 | 3394 | NASDAQ | LIN | Thu, Dec 1, 2005 | 52.46 | 53.46 | 52.29 | 53.24 | 3393 | NASDAQ | LIN | Wed, Nov 30, 2005 | 52.83 | 53.18 | 51.91 | 52.00 | 3392 | NASDAQ | LIN | Tue, Nov 29, 2005 | 52.74 | 53.26 | 52.62 | 52.79 | 3391 | NASDAQ | LIN | Mon, Nov 28, 2005 | 52.50 | 52.85 | 52.21 | 52.51 | 3390 | NASDAQ | LIN | Fri, Nov 25, 2005 | 51.44 | 52.71 | 51.35 | 52.63 | 3389 | NASDAQ | LIN | Wed, Nov 23, 2005 | 51.85 | 52.83 | 51.85 | 52.25 | 3388 | NASDAQ | LIN | Tue, Nov 22, 2005 | 51.64 | 52.02 | 51.53 | 51.92 | 3387 | NASDAQ | LIN | Mon, Nov 21, 2005 | 51.00 | 51.80 | 50.94 | 51.64 | 3386 | NASDAQ | LIN | Fri, Nov 18, 2005 | 51.52 | 51.87 | 51.21 | 51.59 | 3385 | NASDAQ | LIN | Thu, Nov 17, 2005 | 50.25 | 50.90 | 50.22 | 50.90 | 3384 | NASDAQ | LIN | Wed, Nov 16, 2005 | 50.00 | 50.26 | 49.71 | 50.20 | 3383 | NASDAQ | LIN | Tue, Nov 15, 2005 | 49.86 | 49.99 | 49.53 | 49.92 | 3382 | NASDAQ | LIN | Mon, Nov 14, 2005 | 49.85 | 49.96 | 49.27 | 49.54 | 3381 | NASDAQ | LIN | Fri, Nov 11, 2005 | 49.50 | 49.76 | 49.14 | 49.73 | 3380 | NASDAQ | LIN | Thu, Nov 10, 2005 | 48.10 | 49.50 | 47.97 | 49.43 | 3379 | NASDAQ | LIN | Wed, Nov 9, 2005 | 48.45 | 48.52 | 47.50 | 47.82 | 3378 | NASDAQ | LIN | Tue, Nov 8, 2005 | 48.24 | 48.43 | 48.04 | 48.27 | 3377 | NASDAQ | LIN | Mon, Nov 7, 2005 | 48.58 | 48.58 | 47.92 | 48.36 | 3376 | NASDAQ | LIN | Fri, Nov 4, 2005 | 48.45 | 48.63 | 48.20 | 48.54 | 3375 | NASDAQ | LIN | Thu, Nov 3, 2005 | 49.33 | 49.48 | 47.96 | 48.13 | 3374 | NASDAQ | LIN | Wed, Nov 2, 2005 | 49.11 | 49.63 | 48.74 | 49.39 | 3373 | NASDAQ | LIN | Tue, Nov 1, 2005 | 49.41 | 49.47 | 48.85 | 49.06 | 3372 | NASDAQ | LIN | Mon, Oct 31, 2005 | 49.61 | 49.89 | 49.30 | 49.41 | 3371 | NASDAQ | LIN | Fri, Oct 28, 2005 | 49.00 | 49.43 | 48.62 | 49.40 | 3370 | NASDAQ | LIN | Thu, Oct 27, 2005 | 48.67 | 48.94 | 48.00 | 48.40 | 3369 | NASDAQ | LIN | Wed, Oct 26, 2005 | 47.80 | 49.35 | 47.70 | 48.58 | 3368 | NASDAQ | LIN | Tue, Oct 25, 2005 | 47.80 | 48.35 | 47.02 | 47.84 | 3367 | NASDAQ | LIN | Mon, Oct 24, 2005 | 47.21 | 47.80 | 47.15 | 47.60 | 3366 | NASDAQ | LIN | Fri, Oct 21, 2005 | 46.69 | 47.32 | 46.42 | 46.94 | 3365 | NASDAQ | LIN | Thu, Oct 20, 2005 | 46.51 | 47.40 | 46.29 | 46.38 | 3364 | NASDAQ | LIN | Wed, Oct 19, 2005 | 46.30 | 46.70 | 45.80 | 46.69 | 3363 | NASDAQ | LIN | Tue, Oct 18, 2005 | 46.70 | 46.83 | 46.48 | 46.56 | 3362 | NASDAQ | LIN | Mon, Oct 17, 2005 | 46.12 | 47.10 | 46.10 | 47.00 | 3361 | NASDAQ | LIN | Fri, Oct 14, 2005 | 46.20 | 46.93 | 46.20 | 46.53 | 3360 | NASDAQ | LIN | Thu, Oct 13, 2005 | 46.14 | 46.82 | 46.02 | 46.63 | 3359 | NASDAQ | LIN | Wed, Oct 12, 2005 | 46.15 | 46.73 | 46.12 | 46.42 | 3358 | NASDAQ | LIN | Tue, Oct 11, 2005 | 46.55 | 46.75 | 46.13 | 46.40 | 3357 | NASDAQ | LIN | Mon, Oct 10, 2005 | 46.57 | 46.94 | 46.37 | 46.64 | 3356 | NASDAQ | LIN | Fri, Oct 7, 2005 | 46.75 | 47.50 | 46.51 | 46.62 | 3355 | NASDAQ | LIN | Thu, Oct 6, 2005 | 47.20 | 47.31 | 46.35 | 46.55 | 3354 | NASDAQ | LIN | Wed, Oct 5, 2005 | 48.16 | 48.19 | 47.04 | 47.30 | 3353 | NASDAQ | LIN | Tue, Oct 4, 2005 | 48.45 | 49.38 | 48.29 | 48.64 | 3352 | NASDAQ | LIN | Mon, Oct 3, 2005 | 48.30 | 48.45 | 47.95 | 48.06 | 3351 | NASDAQ | LIN | Fri, Sep 30, 2005 | 47.90 | 48.30 | 47.76 | 47.93 | 3350 | NASDAQ | LIN | Thu, Sep 29, 2005 | 47.68 | 48.23 | 47.18 | 47.84 | 3349 | NASDAQ | LIN | Wed, Sep 28, 2005 | 47.11 | 47.84 | 47.11 | 47.65 | 3348 | NASDAQ | LIN | Tue, Sep 27, 2005 | 47.22 | 47.54 | 47.17 | 47.27 | 3347 | NASDAQ | LIN | Mon, Sep 26, 2005 | 47.55 | 47.84 | 47.01 | 47.15 | 3346 | NASDAQ | LIN | Fri, Sep 23, 2005 | 46.04 | 47.37 | 45.62 | 46.92 | 3345 | NASDAQ | LIN | Thu, Sep 22, 2005 | 46.15 | 46.28 | 45.32 | 46.00 | 3344 | NASDAQ | LIN | Wed, Sep 21, 2005 | 47.45 | 47.55 | 46.25 | 46.34 | 3343 | NASDAQ | LIN | Tue, Sep 20, 2005 | 48.55 | 49.00 | 47.70 | 47.72 | 3342 | NASDAQ | LIN | Mon, Sep 19, 2005 | 48.20 | 48.44 | 47.83 | 48.26 | 3341 | NASDAQ | LIN | Fri, Sep 16, 2005 | 48.62 | 48.95 | 47.98 | 48.84 | 3340 | NASDAQ | LIN | Thu, Sep 15, 2005 | 48.40 | 48.48 | 47.91 | 48.22 | 3339 | NASDAQ | LIN | Wed, Sep 14, 2005 | 48.15 | 48.55 | 48.09 | 48.31 | 3338 | NASDAQ | LIN | Tue, Sep 13, 2005 | 48.96 | 49.16 | 48.44 | 48.45 | 3337 | NASDAQ | LIN | Mon, Sep 12, 2005 | 48.90 | 49.37 | 48.75 | 49.07 | 3336 | NASDAQ | LIN | Fri, Sep 9, 2005 | 48.50 | 48.98 | 48.10 | 48.95 | 3335 | NASDAQ | LIN | Thu, Sep 8, 2005 | 48.10 | 48.44 | 48.03 | 48.13 | 3334 | NASDAQ | LIN | Wed, Sep 7, 2005 | 48.05 | 48.54 | 48.05 | 48.36 | 3333 | NASDAQ | LIN | Tue, Sep 6, 2005 | 48.10 | 48.55 | 48.03 | 48.24 | 3332 | NASDAQ | LIN | Fri, Sep 2, 2005 | 47.70 | 48.02 | 47.20 | 47.90 | 3331 | NASDAQ | LIN | Thu, Sep 1, 2005 | 48.15 | 48.41 | 47.90 | 47.91 | 3330 | NASDAQ | LIN | Wed, Aug 31, 2005 | 47.75 | 48.30 | 47.58 | 48.30 | 3329 | NASDAQ | LIN | Tue, Aug 30, 2005 | 48.37 | 48.38 | 47.40 | 47.80 | 3328 | NASDAQ | LIN | Mon, Aug 29, 2005 | 47.85 | 48.79 | 47.65 | 48.69 | 3327 | NASDAQ | LIN | Fri, Aug 26, 2005 | 48.43 | 48.69 | 47.91 | 48.42 | 3326 | NASDAQ | LIN | Thu, Aug 25, 2005 | 49.00 | 49.09 | 48.17 | 48.75 | 3325 | NASDAQ | LIN | Wed, Aug 24, 2005 | 48.91 | 49.24 | 48.54 | 48.99 | 3324 | NASDAQ | LIN | Tue, Aug 23, 2005 | 49.00 | 49.75 | 48.20 | 48.97 | 3323 | NASDAQ | LIN | Mon, Aug 22, 2005 | 50.60 | 51.24 | 50.16 | 50.37 | 3322 | NASDAQ | LIN | Fri, Aug 19, 2005 | 50.80 | 50.82 | 50.25 | 50.40 | 3321 | NASDAQ | LIN | Thu, Aug 18, 2005 | 50.17 | 50.54 | 49.92 | 50.47 | 3320 | NASDAQ | LIN | Wed, Aug 17, 2005 | 50.36 | 50.70 | 49.97 | 50.44 | 3319 | NASDAQ | LIN | Tue, Aug 16, 2005 | 51.10 | 51.30 | 50.47 | 50.54 | 3318 | NASDAQ | LIN | Mon, Aug 15, 2005 | 51.11 | 51.51 | 50.96 | 51.33 | 3317 | NASDAQ | LIN | Fri, Aug 12, 2005 | 51.08 | 51.60 | 51.05 | 51.24 | 3316 | NASDAQ | LIN | Thu, Aug 11, 2005 | 50.89 | 51.38 | 50.71 | 51.38 | 3315 | NASDAQ | LIN | Wed, Aug 10, 2005 | 51.37 | 51.74 | 50.44 | 50.76 | 3314 | NASDAQ | LIN | Tue, Aug 9, 2005 | 50.94 | 51.26 | 50.74 | 51.19 | 3313 | NASDAQ | LIN | Mon, Aug 8, 2005 | 50.88 | 51.05 | 50.55 | 50.75 | 3312 | NASDAQ | LIN | Fri, Aug 5, 2005 | 50.62 | 50.95 | 50.53 | 50.68 | 3311 | NASDAQ | LIN | Thu, Aug 4, 2005 | 51.20 | 51.21 | 50.68 | 50.75 | 3310 | NASDAQ | LIN | Wed, Aug 3, 2005 | 50.75 | 51.71 | 50.53 | 51.51 | 3309 | NASDAQ | LIN | Tue, Aug 2, 2005 | 50.05 | 51.05 | 50.05 | 51.01 | 3308 | NASDAQ | LIN | Mon, Aug 1, 2005 | 50.34 | 50.34 | 49.41 | 49.95 | 3307 | NASDAQ | LIN | Fri, Jul 29, 2005 | 50.11 | 50.41 | 49.36 | 49.39 | 3306 | NASDAQ | LIN | Thu, Jul 28, 2005 | 48.60 | 50.12 | 48.60 | 49.98 | 3305 | NASDAQ | LIN | Wed, Jul 27, 2005 | 47.75 | 48.70 | 47.63 | 48.15 | 3304 | NASDAQ | LIN | Tue, Jul 26, 2005 | 47.85 | 48.21 | 47.41 | 47.42 | 3303 | NASDAQ | LIN | Mon, Jul 25, 2005 | 48.60 | 48.99 | 48.40 | 48.47 | 3302 | NASDAQ | LIN | Fri, Jul 22, 2005 | 48.33 | 48.82 | 48.15 | 48.71 | 3301 | NASDAQ | LIN | Thu, Jul 21, 2005 | 48.85 | 48.94 | 48.00 | 48.11 | 3300 | NASDAQ | LIN | Wed, Jul 20, 2005 | 47.85 | 48.77 | 47.83 | 48.68 | 3299 | NASDAQ | LIN | Tue, Jul 19, 2005 | 48.00 | 48.45 | 47.85 | 48.02 | 3298 | NASDAQ | LIN | Mon, Jul 18, 2005 | 47.75 | 48.08 | 47.51 | 47.79 | 3297 | NASDAQ | LIN | Fri, Jul 15, 2005 | 47.92 | 48.13 | 47.79 | 47.88 | 3296 | NASDAQ | LIN | Thu, Jul 14, 2005 | 47.98 | 48.54 | 47.90 | 47.91 | 3295 | NASDAQ | LIN | Wed, Jul 13, 2005 | 48.04 | 48.29 | 47.55 | 47.98 | 3294 | NASDAQ | LIN | Tue, Jul 12, 2005 | 48.27 | 48.29 | 47.47 | 48.06 | 3293 | NASDAQ | LIN | Mon, Jul 11, 2005 | 47.75 | 48.55 | 47.75 | 48.50 | 3292 | NASDAQ | LIN | Fri, Jul 8, 2005 | 46.79 | 47.47 | 46.68 | 47.35 | 3291 | NASDAQ | LIN | Thu, Jul 7, 2005 | 45.56 | 46.66 | 44.55 | 46.58 | 3290 | NASDAQ | LIN | Wed, Jul 6, 2005 | 45.83 | 46.37 | 45.80 | 46.06 | 3289 | NASDAQ | LIN | Tue, Jul 5, 2005 | 46.29 | 46.35 | 45.77 | 46.04 | 3288 | NASDAQ | LIN | Fri, Jul 1, 2005 | 46.66 | 46.95 | 46.11 | 46.29 | 3287 | NASDAQ | LIN | Thu, Jun 30, 2005 | 47.15 | 47.78 | 46.50 | 46.60 | 3286 | NASDAQ | LIN | Wed, Jun 29, 2005 | 47.21 | 47.44 | 47.02 | 47.29 | 3285 | NASDAQ | LIN | Tue, Jun 28, 2005 | 46.56 | 47.66 | 46.56 | 47.17 | 3284 | NASDAQ | LIN | Mon, Jun 27, 2005 | 46.29 | 47.00 | 45.90 | 46.48 | 3283 | NASDAQ | LIN | Fri, Jun 24, 2005 | 47.07 | 47.65 | 46.10 | 46.47 | 3282 | NASDAQ | LIN | Thu, Jun 23, 2005 | 48.93 | 49.15 | 47.20 | 47.20 | 3281 | NASDAQ | LIN | Wed, Jun 22, 2005 | 48.68 | 49.15 | 48.68 | 49.12 | 3280 | NASDAQ | LIN | Tue, Jun 21, 2005 | 48.25 | 48.83 | 48.14 | 48.83 | 3279 | NASDAQ | LIN | Mon, Jun 20, 2005 | 47.67 | 48.70 | 47.33 | 48.44 | 3278 | NASDAQ | LIN | Fri, Jun 17, 2005 | 48.80 | 48.80 | 48.00 | 48.00 | 3277 | NASDAQ | LIN | Thu, Jun 16, 2005 | 47.51 | 48.72 | 47.50 | 48.37 | 3276 | NASDAQ | LIN | Wed, Jun 15, 2005 | 47.15 | 47.42 | 46.71 | 47.42 | 3275 | NASDAQ | LIN | Tue, Jun 14, 2005 | 46.45 | 47.09 | 46.44 | 46.86 | 3274 | NASDAQ | LIN | Mon, Jun 13, 2005 | 46.32 | 47.23 | 46.20 | 46.55 | 3273 | NASDAQ | LIN | Fri, Jun 10, 2005 | 46.67 | 47.07 | 46.40 | 46.51 | 3272 | NASDAQ | LIN | Thu, Jun 9, 2005 | 46.16 | 46.93 | 45.81 | 46.66 | 3271 | NASDAQ | LIN | Wed, Jun 8, 2005 | 47.25 | 47.26 | 46.28 | 46.37 | 3270 | NASDAQ | LIN | Tue, Jun 7, 2005 | 47.23 | 47.83 | 46.94 | 46.94 | 3269 | NASDAQ | LIN | Mon, Jun 6, 2005 | 46.95 | 47.25 | 46.50 | 46.98 | 3268 | NASDAQ | LIN | Fri, Jun 3, 2005 | 47.60 | 48.05 | 47.04 | 47.04 | 3267 | NASDAQ | LIN | Thu, Jun 2, 2005 | 47.45 | 47.96 | 46.96 | 47.90 | 3266 | NASDAQ | LIN | Wed, Jun 1, 2005 | 46.89 | 48.08 | 46.82 | 47.89 | 3265 | NASDAQ | LIN | Tue, May 31, 2005 | 46.81 | 47.21 | 46.52 | 46.87 | 3264 | NASDAQ | LIN | Fri, May 27, 2005 | 46.80 | 46.95 | 46.62 | 46.90 | 3263 | NASDAQ | LIN | Thu, May 26, 2005 | 46.92 | 47.15 | 46.70 | 46.90 | 3262 | NASDAQ | LIN | Wed, May 25, 2005 | 46.87 | 47.34 | 46.23 | 46.71 | 3261 | NASDAQ | LIN | Tue, May 24, 2005 | 47.33 | 47.58 | 46.95 | 47.09 | 3260 | NASDAQ | LIN | Mon, May 23, 2005 | 47.19 | 47.98 | 47.15 | 47.55 | 3259 | NASDAQ | LIN | Fri, May 20, 2005 | 47.21 | 47.50 | 46.87 | 47.24 | 3258 | NASDAQ | LIN | Thu, May 19, 2005 | 48.10 | 48.20 | 47.34 | 47.58 | 3257 | NASDAQ | LIN | Wed, May 18, 2005 | 47.00 | 48.45 | 46.12 | 48.28 | 3256 | NASDAQ | LIN | Tue, May 17, 2005 | 44.90 | 45.88 | 44.55 | 45.73 | 3255 | NASDAQ | LIN | Mon, May 16, 2005 | 43.90 | 44.98 | 43.78 | 44.93 | 3254 | NASDAQ | LIN | Fri, May 13, 2005 | 45.27 | 45.53 | 43.48 | 43.87 | 3253 | NASDAQ | LIN | Thu, May 12, 2005 | 46.75 | 47.76 | 44.85 | 45.13 | 3252 | NASDAQ | LIN | Wed, May 11, 2005 | 46.20 | 46.87 | 45.88 | 46.82 | 3251 | NASDAQ | LIN | Tue, May 10, 2005 | 46.85 | 46.86 | 46.19 | 46.26 | 3250 | NASDAQ | LIN | Mon, May 9, 2005 | 47.20 | 47.34 | 46.80 | 47.10 | 3249 | NASDAQ | LIN | Fri, May 6, 2005 | 47.35 | 47.78 | 46.95 | 47.20 | 3248 | NASDAQ | LIN | Thu, May 5, 2005 | 47.35 | 47.55 | 46.86 | 47.23 | 3247 | NASDAQ | LIN | Wed, May 4, 2005 | 47.43 | 47.46 | 47.00 | 47.43 | 3246 | NASDAQ | LIN | Tue, May 3, 2005 | 46.80 | 47.39 | 46.53 | 47.10 | 3245 | NASDAQ | LIN | Mon, May 2, 2005 | 46.80 | 47.08 | 46.48 | 46.76 | 3244 | NASDAQ | LIN | Fri, Apr 29, 2005 | 46.10 | 46.83 | 45.95 | 46.83 | 3243 | NASDAQ | LIN | Thu, Apr 28, 2005 | 45.85 | 46.27 | 45.05 | 45.05 | 3242 | NASDAQ | LIN | Wed, Apr 27, 2005 | 45.24 | 45.73 | 44.36 | 45.71 | 3241 | NASDAQ | LIN | Tue, Apr 26, 2005 | 45.90 | 46.43 | 45.21 | 45.24 | 3240 | NASDAQ | LIN | Mon, Apr 25, 2005 | 46.10 | 46.59 | 45.73 | 46.14 | 3239 | NASDAQ | LIN | Fri, Apr 22, 2005 | 46.26 | 46.32 | 45.29 | 45.74 | 3238 | NASDAQ | LIN | Thu, Apr 21, 2005 | 44.78 | 46.31 | 44.01 | 46.25 | 3237 | NASDAQ | LIN | Wed, Apr 20, 2005 | 45.70 | 45.79 | 44.74 | 44.77 | 3236 | NASDAQ | LIN | Tue, Apr 19, 2005 | 45.07 | 45.88 | 44.94 | 45.80 | 3235 | NASDAQ | LIN | Mon, Apr 18, 2005 | 44.52 | 45.15 | 44.31 | 44.92 | 3234 | NASDAQ | LIN | Fri, Apr 15, 2005 | 45.80 | 45.82 | 44.61 | 44.77 | 3233 | NASDAQ | LIN | Thu, Apr 14, 2005 | 47.05 | 47.05 | 45.79 | 46.33 | 3232 | NASDAQ | LIN | Wed, Apr 13, 2005 | 48.45 | 48.45 | 46.98 | 47.15 | 3231 | NASDAQ | LIN | Tue, Apr 12, 2005 | 48.88 | 48.90 | 47.75 | 48.70 | 3230 | NASDAQ | LIN | Mon, Apr 11, 2005 | 48.50 | 49.42 | 48.17 | 48.88 | 3229 | NASDAQ | LIN | Fri, Apr 8, 2005 | 48.62 | 48.80 | 48.40 | 48.43 | 3228 | NASDAQ | LIN | Thu, Apr 7, 2005 | 48.25 | 48.63 | 47.85 | 48.62 | 3227 | NASDAQ | LIN | Wed, Apr 6, 2005 | 48.09 | 48.54 | 48.04 | 48.20 | 3226 | NASDAQ | LIN | Tue, Apr 5, 2005 | 47.75 | 47.93 | 47.51 | 47.76 | 3225 | NASDAQ | LIN | Mon, Apr 4, 2005 | 47.40 | 47.91 | 47.25 | 47.76 | 3224 | NASDAQ | LIN | Fri, Apr 1, 2005 | 48.30 | 48.40 | 47.50 | 47.64 | 3223 | NASDAQ | LIN | Thu, Mar 31, 2005 | 47.65 | 48.03 | 47.56 | 47.86 | 3222 | NASDAQ | LIN | Wed, Mar 30, 2005 | 46.87 | 47.56 | 46.69 | 47.50 | 3221 | NASDAQ | LIN | Tue, Mar 29, 2005 | 48.05 | 48.16 | 46.67 | 46.68 | 3220 | NASDAQ | LIN | Mon, Mar 28, 2005 | 48.05 | 48.19 | 47.80 | 47.95 | 3219 | NASDAQ | LIN | Thu, Mar 24, 2005 | 47.97 | 48.30 | 47.76 | 47.81 | 3218 | NASDAQ | LIN | Wed, Mar 23, 2005 | 47.40 | 48.06 | 47.40 | 47.85 | 3217 | NASDAQ | LIN | Tue, Mar 22, 2005 | 47.30 | 48.14 | 47.18 | 47.55 | 3216 | NASDAQ | LIN | Mon, Mar 21, 2005 | 47.85 | 47.86 | 47.29 | 47.41 | 3215 | NASDAQ | LIN | Fri, Mar 18, 2005 | 47.97 | 48.05 | 47.47 | 47.90 | 3214 | NASDAQ | LIN | Thu, Mar 17, 2005 | 47.05 | 48.08 | 46.87 | 47.96 | 3213 | NASDAQ | LIN | Wed, Mar 16, 2005 | 47.76 | 47.79 | 46.89 | 46.97 | 3212 | NASDAQ | LIN | Tue, Mar 15, 2005 | 48.31 | 48.34 | 47.67 | 47.75 | 3211 | NASDAQ | LIN | Mon, Mar 14, 2005 | 48.00 | 48.37 | 47.76 | 48.31 | 3210 | NASDAQ | LIN | Fri, Mar 11, 2005 | 47.65 | 48.34 | 47.52 | 47.85 | 3209 | NASDAQ | LIN | Thu, Mar 10, 2005 | 48.00 | 48.19 | 47.22 | 47.75 | 3208 | NASDAQ | LIN | Wed, Mar 9, 2005 | 48.05 | 48.51 | 47.90 | 48.14 | 3207 | NASDAQ | LIN | Tue, Mar 8, 2005 | 47.97 | 47.97 | 47.56 | 47.73 | 3206 | NASDAQ | LIN | Mon, Mar 7, 2005 | 47.80 | 48.36 | 47.53 | 47.75 | 3205 | NASDAQ | LIN | Fri, Mar 4, 2005 | 46.20 | 47.17 | 46.10 | 47.17 | 3204 | NASDAQ | LIN | Thu, Mar 3, 2005 | 45.90 | 46.04 | 45.55 | 45.90 | 3203 | NASDAQ | LIN | Wed, Mar 2, 2005 | 45.00 | 45.90 | 44.85 | 45.77 | 3202 | NASDAQ | LIN | Tue, Mar 1, 2005 | 44.83 | 45.59 | 44.83 | 45.40 | 3201 | NASDAQ | LIN | Mon, Feb 28, 2005 | 45.10 | 45.30 | 44.61 | 44.83 | 3200 | NASDAQ | LIN | Fri, Feb 25, 2005 | 44.72 | 45.46 | 44.57 | 45.42 | 3199 | NASDAQ | LIN | Thu, Feb 24, 2005 | 44.52 | 44.88 | 44.30 | 44.88 | 3198 | NASDAQ | LIN | Wed, Feb 23, 2005 | 44.40 | 44.62 | 44.10 | 44.52 | 3197 | NASDAQ | LIN | Tue, Feb 22, 2005 | 44.92 | 45.20 | 44.20 | 44.25 | 3196 | NASDAQ | LIN | Fri, Feb 18, 2005 | 45.05 | 45.46 | 45.03 | 45.20 | 3195 | NASDAQ | LIN | Thu, Feb 17, 2005 | 44.95 | 45.27 | 44.87 | 45.00 | 3194 | NASDAQ | LIN | Wed, Feb 16, 2005 | 44.90 | 45.29 | 44.75 | 45.16 | 3193 | NASDAQ | LIN | Tue, Feb 15, 2005 | 44.70 | 45.25 | 44.61 | 45.19 | 3192 | NASDAQ | LIN | Mon, Feb 14, 2005 | 44.70 | 44.88 | 44.60 | 44.80 | 3191 | NASDAQ | LIN | Fri, Feb 11, 2005 | 44.38 | 45.17 | 44.11 | 44.84 | 3190 | NASDAQ | LIN | Thu, Feb 10, 2005 | 44.00 | 44.60 | 43.90 | 44.34 | 3189 | NASDAQ | LIN | Wed, Feb 9, 2005 | 44.56 | 44.67 | 43.81 | 43.98 | 3188 | NASDAQ | LIN | Tue, Feb 8, 2005 | 44.85 | 44.85 | 44.45 | 44.63 | 3187 | NASDAQ | LIN | Mon, Feb 7, 2005 | 44.03 | 44.96 | 44.01 | 44.72 | 3186 | NASDAQ | LIN | Fri, Feb 4, 2005 | 42.95 | 44.21 | 42.95 | 44.13 | 3185 | NASDAQ | LIN | Thu, Feb 3, 2005 | 43.05 | 43.07 | 42.65 | 42.99 | 3184 | NASDAQ | LIN | Wed, Feb 2, 2005 | 43.35 | 43.44 | 43.10 | 43.15 | 3183 | NASDAQ | LIN | Tue, Feb 1, 2005 | 43.15 | 43.38 | 42.93 | 43.15 | 3182 | NASDAQ | LIN | Mon, Jan 31, 2005 | 43.20 | 43.25 | 42.91 | 43.15 | 3181 | NASDAQ | LIN | Fri, Jan 28, 2005 | 42.59 | 42.66 | 42.33 | 42.65 | 3180 | NASDAQ | LIN | Thu, Jan 27, 2005 | 41.92 | 42.86 | 41.92 | 42.58 | 3179 | NASDAQ | LIN | Wed, Jan 26, 2005 | 41.65 | 41.99 | 41.27 | 41.92 | 3178 | NASDAQ | LIN | Tue, Jan 25, 2005 | 41.20 | 41.88 | 41.09 | 41.21 | 3177 | NASDAQ | LIN | Mon, Jan 24, 2005 | 41.10 | 41.44 | 41.07 | 41.07 | 3176 | NASDAQ | LIN | Fri, Jan 21, 2005 | 41.45 | 41.51 | 41.06 | 41.15 | 3175 | NASDAQ | LIN | Thu, Jan 20, 2005 | 41.79 | 41.80 | 41.21 | 41.38 | 3174 | NASDAQ | LIN | Wed, Jan 19, 2005 | 42.25 | 42.29 | 41.78 | 41.82 | 3173 | NASDAQ | LIN | Tue, Jan 18, 2005 | 41.85 | 42.49 | 41.76 | 42.41 | 3172 | NASDAQ | LIN | Fri, Jan 14, 2005 | 42.10 | 42.25 | 41.87 | 42.19 | 3171 | NASDAQ | LIN | Thu, Jan 13, 2005 | 42.65 | 42.76 | 42.11 | 42.18 | 3170 | NASDAQ | LIN | Wed, Jan 12, 2005 | 42.53 | 42.87 | 42.15 | 42.84 | 3169 | NASDAQ | LIN | Tue, Jan 11, 2005 | 42.73 | 42.87 | 42.20 | 42.62 | 3168 | NASDAQ | LIN | Mon, Jan 10, 2005 | 42.63 | 43.07 | 42.53 | 42.73 | 3167 | NASDAQ | LIN | Fri, Jan 7, 2005 | 42.92 | 43.13 | 42.73 | 42.88 | 3166 | NASDAQ | LIN | Thu, Jan 6, 2005 | 42.30 | 43.01 | 42.24 | 42.89 | 3165 | NASDAQ | LIN | Wed, Jan 5, 2005 | 43.21 | 43.79 | 42.47 | 42.47 | 3164 | NASDAQ | LIN | Tue, Jan 4, 2005 | 43.90 | 43.97 | 43.09 | 43.35 | 3163 | NASDAQ | LIN | Mon, Jan 3, 2005 | 44.35 | 44.55 | 43.52 | 43.98 | 3162 | NASDAQ | LIN | Fri, Dec 31, 2004 | 44.55 | 44.57 | 44.14 | 44.15 | 3161 | NASDAQ | LIN | Thu, Dec 30, 2004 | 44.36 | 44.60 | 44.25 | 44.40 | 3160 | NASDAQ | LIN | Wed, Dec 29, 2004 | 44.46 | 44.46 | 44.22 | 44.35 | 3159 | NASDAQ | LIN | Tue, Dec 28, 2004 | 44.07 | 44.50 | 44.07 | 44.46 | 3158 | NASDAQ | LIN | Mon, Dec 27, 2004 | 44.55 | 44.70 | 43.89 | 44.14 | 3157 | NASDAQ | LIN | Thu, Dec 23, 2004 | 44.20 | 44.41 | 44.00 | 44.34 | 3156 | NASDAQ | LIN | Wed, Dec 22, 2004 | 43.65 | 44.47 | 43.60 | 44.11 | 3155 | NASDAQ | LIN | Tue, Dec 21, 2004 | 43.90 | 44.32 | 43.80 | 44.26 | 3154 | NASDAQ | LIN | Mon, Dec 20, 2004 | 43.65 | 44.40 | 43.65 | 43.86 | 3153 | NASDAQ | LIN | Fri, Dec 17, 2004 | 43.00 | 43.79 | 42.94 | 43.15 | 3152 | NASDAQ | LIN | Thu, Dec 16, 2004 | 44.41 | 44.46 | 43.77 | 43.94 | 3151 | NASDAQ | LIN | Wed, Dec 15, 2004 | 44.13 | 44.61 | 44.05 | 44.40 | 3150 | NASDAQ | LIN | Tue, Dec 14, 2004 | 43.89 | 44.35 | 43.89 | 44.12 | 3149 | NASDAQ | LIN | Mon, Dec 13, 2004 | 44.15 | 44.45 | 44.04 | 44.19 | 3148 | NASDAQ | LIN | Fri, Dec 10, 2004 | 45.29 | 45.29 | 44.20 | 44.20 | 3147 | NASDAQ | LIN | Thu, Dec 9, 2004 | 44.67 | 44.74 | 43.85 | 44.49 | 3146 | NASDAQ | LIN | Wed, Dec 8, 2004 | 44.64 | 44.87 | 44.25 | 44.67 | 3145 | NASDAQ | LIN | Tue, Dec 7, 2004 | 45.15 | 45.37 | 44.50 | 44.63 | 3144 | NASDAQ | LIN | Mon, Dec 6, 2004 | 45.97 | 46.00 | 45.65 | 45.84 | 3143 | NASDAQ | LIN | Fri, Dec 3, 2004 | 46.25 | 46.25 | 45.21 | 45.97 | 3142 | NASDAQ | LIN | Thu, Dec 2, 2004 | 45.99 | 46.13 | 45.51 | 45.74 | 3141 | NASDAQ | LIN | Wed, Dec 1, 2004 | 45.10 | 45.61 | 44.87 | 45.61 | 3140 | NASDAQ | LIN | Tue, Nov 30, 2004 | 44.75 | 45.06 | 44.51 | 44.90 | 3139 | NASDAQ | LIN | Mon, Nov 29, 2004 | 45.05 | 45.24 | 44.53 | 44.83 | 3138 | NASDAQ | LIN | Fri, Nov 26, 2004 | 44.73 | 45.20 | 44.68 | 45.20 | 3137 | NASDAQ | LIN | Wed, Nov 24, 2004 | 44.50 | 44.78 | 44.44 | 44.73 | 3136 | NASDAQ | LIN | Tue, Nov 23, 2004 | 44.70 | 44.72 | 44.22 | 44.39 | 3135 | NASDAQ | LIN | Mon, Nov 22, 2004 | 44.40 | 44.80 | 43.96 | 44.60 | 3134 | NASDAQ | LIN | Fri, Nov 19, 2004 | 44.77 | 44.77 | 44.00 | 44.31 | 3133 | NASDAQ | LIN | Thu, Nov 18, 2004 | 44.39 | 44.89 | 44.39 | 44.77 | 3132 | NASDAQ | LIN | Wed, Nov 17, 2004 | 44.30 | 44.90 | 44.30 | 44.38 | 3131 | NASDAQ | LIN | Tue, Nov 16, 2004 | 44.10 | 44.19 | 43.80 | 43.82 | 3130 | NASDAQ | LIN | Mon, Nov 15, 2004 | 44.47 | 44.55 | 43.94 | 44.27 | 3129 | NASDAQ | LIN | Fri, Nov 12, 2004 | 44.20 | 44.58 | 43.80 | 44.47 | 3128 | NASDAQ | LIN | Thu, Nov 11, 2004 | 44.30 | 44.35 | 44.02 | 44.07 | 3127 | NASDAQ | LIN | Wed, Nov 10, 2004 | 43.85 | 44.22 | 43.69 | 44.00 | 3126 | NASDAQ | LIN | Tue, Nov 9, 2004 | 43.67 | 43.97 | 43.59 | 43.69 | 3125 | NASDAQ | LIN | Mon, Nov 8, 2004 | 43.53 | 43.70 | 43.32 | 43.67 | 3124 | NASDAQ | LIN | Fri, Nov 5, 2004 | 43.74 | 44.19 | 43.39 | 43.74 | 3123 | NASDAQ | LIN | Thu, Nov 4, 2004 | 42.25 | 43.74 | 42.25 | 43.74 | 3122 | NASDAQ | LIN | Wed, Nov 3, 2004 | 42.62 | 42.93 | 42.38 | 42.52 | 3121 | NASDAQ | LIN | Tue, Nov 2, 2004 | 42.10 | 42.73 | 41.88 | 42.00 | 3120 | NASDAQ | LIN | Mon, Nov 1, 2004 | 42.40 | 42.40 | 41.81 | 42.17 | 3119 | NASDAQ | LIN | Fri, Oct 29, 2004 | 41.64 | 42.58 | 41.64 | 42.20 | 3118 | NASDAQ | LIN | Thu, Oct 28, 2004 | 41.80 | 41.98 | 40.73 | 41.84 | 3117 | NASDAQ | LIN | Wed, Oct 27, 2004 | 42.30 | 42.30 | 41.39 | 42.05 | 3116 | NASDAQ | LIN | Tue, Oct 26, 2004 | 41.90 | 42.65 | 41.36 | 42.50 | 3115 | NASDAQ | LIN | Mon, Oct 25, 2004 | 41.45 | 41.93 | 41.25 | 41.80 | 3114 | NASDAQ | LIN | Fri, Oct 22, 2004 | 42.15 | 42.37 | 41.51 | 41.55 | 3113 | NASDAQ | LIN | Thu, Oct 21, 2004 | 42.15 | 42.45 | 41.63 | 41.95 | 3112 | NASDAQ | LIN | Wed, Oct 20, 2004 | 41.85 | 42.21 | 41.62 | 42.15 | 3111 | NASDAQ | LIN | Tue, Oct 19, 2004 | 42.50 | 42.92 | 41.84 | 41.89 | 3110 | NASDAQ | LIN | Mon, Oct 18, 2004 | 42.20 | 42.77 | 42.01 | 42.50 | 3109 | NASDAQ | LIN | Fri, Oct 15, 2004 | 41.90 | 42.90 | 41.77 | 42.42 | 3108 | NASDAQ | LIN | Thu, Oct 14, 2004 | 41.15 | 41.86 | 41.15 | 41.63 | 3107 | NASDAQ | LIN | Wed, Oct 13, 2004 | 42.00 | 42.06 | 41.13 | 41.44 | 3106 | NASDAQ | LIN | Tue, Oct 12, 2004 | 42.38 | 42.38 | 41.67 | 42.00 | 3105 | NASDAQ | LIN | Mon, Oct 11, 2004 | 42.42 | 42.71 | 42.13 | 42.40 | 3104 | NASDAQ | LIN | Fri, Oct 8, 2004 | 42.14 | 42.45 | 41.86 | 42.20 | 3103 | NASDAQ | LIN | Thu, Oct 7, 2004 | 43.14 | 43.14 | 42.36 | 42.36 | 3102 | NASDAQ | LIN | Wed, Oct 6, 2004 | 42.75 | 43.18 | 42.75 | 43.15 | 3101 | NASDAQ | LIN | Tue, Oct 5, 2004 | 43.00 | 43.11 | 42.63 | 43.00 | 3100 | NASDAQ | LIN | Mon, Oct 4, 2004 | 42.80 | 43.26 | 42.80 | 43.05 | 3099 | NASDAQ | LIN | Fri, Oct 1, 2004 | 43.20 | 43.29 | 42.46 | 42.71 | 3098 | NASDAQ | LIN | Thu, Sep 30, 2004 | 42.15 | 43.03 | 41.97 | 42.74 | 3097 | NASDAQ | LIN | Wed, Sep 29, 2004 | 42.00 | 42.15 | 41.65 | 42.00 | 3096 | NASDAQ | LIN | Tue, Sep 28, 2004 | 41.40 | 42.15 | 41.40 | 42.00 | 3095 | NASDAQ | LIN | Mon, Sep 27, 2004 | 41.55 | 41.68 | 41.20 | 41.36 | 3094 | NASDAQ | LIN | Fri, Sep 24, 2004 | 41.30 | 41.70 | 41.30 | 41.55 | 3093 | NASDAQ | LIN | Thu, Sep 23, 2004 | 41.95 | 42.08 | 41.20 | 41.27 | 3092 | NASDAQ | LIN | Wed, Sep 22, 2004 | 42.35 | 42.40 | 41.77 | 41.98 | 3091 | NASDAQ | LIN | Tue, Sep 21, 2004 | 42.10 | 42.49 | 42.10 | 42.34 | 3090 | NASDAQ | LIN | Mon, Sep 20, 2004 | 42.08 | 42.46 | 41.92 | 42.21 | 3089 | NASDAQ | LIN | Fri, Sep 17, 2004 | 42.20 | 42.46 | 42.09 | 42.26 | 3088 | NASDAQ | LIN | Thu, Sep 16, 2004 | 41.32 | 42.41 | 41.32 | 42.01 | 3087 | NASDAQ | LIN | Wed, Sep 15, 2004 | 41.66 | 41.70 | 41.02 | 41.49 | 3086 | NASDAQ | LIN | Tue, Sep 14, 2004 | 41.82 | 41.93 | 41.05 | 41.61 | 3085 | NASDAQ | LIN | Mon, Sep 13, 2004 | 41.16 | 41.73 | 41.10 | 41.63 | 3084 | NASDAQ | LIN | Fri, Sep 10, 2004 | 41.40 | 41.61 | 41.03 | 41.61 | 3083 | NASDAQ | LIN | Thu, Sep 9, 2004 | 41.45 | 41.70 | 41.24 | 41.27 | 3082 | NASDAQ | LIN | Wed, Sep 8, 2004 | 42.25 | 42.25 | 41.48 | 41.60 | 3081 | NASDAQ | LIN | Tue, Sep 7, 2004 | 42.00 | 42.29 | 41.87 | 41.94 | 3080 | NASDAQ | LIN | Fri, Sep 3, 2004 | 42.00 | 42.55 | 41.95 | 42.30 | 3079 | NASDAQ | LIN | Thu, Sep 2, 2004 | 40.80 | 42.12 | 40.80 | 42.02 | 3078 | NASDAQ | LIN | Wed, Sep 1, 2004 | 40.75 | 41.25 | 40.57 | 40.87 | 3077 | NASDAQ | LIN | Tue, Aug 31, 2004 | 40.55 | 40.72 | 40.28 | 40.58 | 3076 | NASDAQ | LIN | Mon, Aug 30, 2004 | 40.71 | 40.98 | 40.39 | 40.39 | 3075 | NASDAQ | LIN | Fri, Aug 27, 2004 | 41.23 | 41.23 | 40.55 | 40.70 | 3074 | NASDAQ | LIN | Thu, Aug 26, 2004 | 40.70 | 41.48 | 40.68 | 41.23 | 3073 | NASDAQ | LIN | Wed, Aug 25, 2004 | 40.21 | 40.64 | 39.91 | 40.61 | 3072 | NASDAQ | LIN | Tue, Aug 24, 2004 | 40.15 | 40.59 | 40.03 | 40.20 | 3071 | NASDAQ | LIN | Mon, Aug 23, 2004 | 40.16 | 40.18 | 39.72 | 39.72 | 3070 | NASDAQ | LIN | Fri, Aug 20, 2004 | 39.99 | 40.24 | 39.79 | 40.02 | 3069 | NASDAQ | LIN | Thu, Aug 19, 2004 | 39.85 | 40.00 | 39.61 | 39.99 | 3068 | NASDAQ | LIN | Wed, Aug 18, 2004 | 39.52 | 40.00 | 39.26 | 40.00 | 3067 | NASDAQ | LIN | Tue, Aug 17, 2004 | 39.70 | 39.94 | 39.50 | 39.54 | 3066 | NASDAQ | LIN | Mon, Aug 16, 2004 | 38.20 | 39.70 | 38.20 | 39.70 | 3065 | NASDAQ | LIN | Fri, Aug 13, 2004 | 38.25 | 38.39 | 37.71 | 38.20 | 3064 | NASDAQ | LIN | Thu, Aug 12, 2004 | 38.59 | 38.59 | 38.13 | 38.22 | 3063 | NASDAQ | LIN | Wed, Aug 11, 2004 | 38.28 | 38.87 | 38.13 | 38.63 | 3062 | NASDAQ | LIN | Tue, Aug 10, 2004 | 37.95 | 38.69 | 37.95 | 38.59 | 3061 | NASDAQ | LIN | Mon, Aug 9, 2004 | 37.91 | 38.39 | 37.84 | 38.08 | 3060 | NASDAQ | LIN | Fri, Aug 6, 2004 | 38.81 | 38.81 | 37.59 | 37.66 | 3059 | NASDAQ | LIN | Thu, Aug 5, 2004 | 39.94 | 39.96 | 38.90 | 39.03 | 3058 | NASDAQ | LIN | Wed, Aug 4, 2004 | 39.05 | 40.27 | 38.56 | 39.95 | 3057 | NASDAQ | LIN | Tue, Aug 3, 2004 | 39.69 | 39.74 | 38.95 | 39.50 | 3056 | NASDAQ | LIN | Mon, Aug 2, 2004 | 39.46 | 39.76 | 39.16 | 39.69 | 3055 | NASDAQ | LIN | Fri, Jul 30, 2004 | 39.50 | 39.79 | 39.06 | 39.45 | 3054 | NASDAQ | LIN | Thu, Jul 29, 2004 | 38.70 | 39.72 | 38.70 | 39.52 | 3053 | NASDAQ | LIN | Wed, Jul 28, 2004 | 38.75 | 38.85 | 38.30 | 38.69 | 3052 | NASDAQ | LIN | Tue, Jul 27, 2004 | 38.15 | 38.79 | 37.98 | 38.75 | 3051 | NASDAQ | LIN | Mon, Jul 26, 2004 | 38.75 | 38.85 | 38.03 | 38.22 | 3050 | NASDAQ | LIN | Fri, Jul 23, 2004 | 39.00 | 39.20 | 38.39 | 38.64 | 3049 | NASDAQ | LIN | Thu, Jul 22, 2004 | 39.35 | 39.46 | 38.88 | 39.08 | 3048 | NASDAQ | LIN | Wed, Jul 21, 2004 | 40.10 | 40.13 | 39.46 | 39.60 | 3047 | NASDAQ | LIN | Tue, Jul 20, 2004 | 39.96 | 40.15 | 39.80 | 40.10 | 3046 | NASDAQ | LIN | Mon, Jul 19, 2004 | 40.13 | 40.31 | 39.91 | 40.02 | 3045 | NASDAQ | LIN | Fri, Jul 16, 2004 | 40.65 | 40.65 | 39.92 | 40.12 | 3044 | NASDAQ | LIN | Thu, Jul 15, 2004 | 39.90 | 40.29 | 39.87 | 40.13 | 3043 | NASDAQ | LIN | Wed, Jul 14, 2004 | 39.53 | 40.12 | 39.40 | 39.92 | 3042 | NASDAQ | LIN | Tue, Jul 13, 2004 | 38.75 | 39.53 | 38.56 | 39.52 | 3041 | NASDAQ | LIN | Mon, Jul 12, 2004 | 38.57 | 38.83 | 38.11 | 38.70 | 3040 | NASDAQ | LIN | Fri, Jul 9, 2004 | 38.23 | 38.72 | 38.13 | 38.50 | 3039 | NASDAQ | LIN | Thu, Jul 8, 2004 | 38.43 | 38.44 | 37.96 | 37.97 | 3038 | NASDAQ | LIN | Wed, Jul 7, 2004 | 38.33 | 38.64 | 38.00 | 38.43 | 3037 | NASDAQ | LIN | Tue, Jul 6, 2004 | 38.70 | 39.02 | 38.30 | 38.39 | 3036 | NASDAQ | LIN | Fri, Jul 2, 2004 | 38.85 | 38.92 | 38.20 | 38.84 | 3035 | NASDAQ | LIN | Thu, Jul 1, 2004 | 39.73 | 39.84 | 38.67 | 39.07 | 3034 | NASDAQ | LIN | Wed, Jun 30, 2004 | 39.84 | 40.14 | 39.53 | 39.91 | 3033 | NASDAQ | LIN | Tue, Jun 29, 2004 | 38.77 | 39.85 | 38.71 | 39.84 | 3032 | NASDAQ | LIN | Mon, Jun 28, 2004 | 38.60 | 38.89 | 38.51 | 38.77 | 3031 | NASDAQ | LIN | Fri, Jun 25, 2004 | 38.80 | 39.20 | 38.60 | 38.73 | 3030 | NASDAQ | LIN | Thu, Jun 24, 2004 | 38.29 | 39.11 | 38.20 | 38.80 | 3029 | NASDAQ | LIN | Wed, Jun 23, 2004 | 37.94 | 38.38 | 37.71 | 38.26 | 3028 | NASDAQ | LIN | Tue, Jun 22, 2004 | 37.50 | 38.00 | 37.43 | 37.90 | 3027 | NASDAQ | LIN | Mon, Jun 21, 2004 | 37.48 | 37.85 | 37.35 | 37.48 | 3026 | NASDAQ | LIN | Fri, Jun 18, 2004 | 37.20 | 38.24 | 37.19 | 37.73 | 3025 | NASDAQ | LIN | Thu, Jun 17, 2004 | 37.30 | 37.50 | 37.17 | 37.39 | 3024 | NASDAQ | LIN | Wed, Jun 16, 2004 | 37.62 | 37.62 | 36.95 | 37.33 | 3023 | NASDAQ | LIN | Tue, Jun 15, 2004 | 37.60 | 37.80 | 37.31 | 37.41 | 3022 | NASDAQ | LIN | Mon, Jun 14, 2004 | 37.62 | 37.62 | 36.98 | 37.20 | 3021 | NASDAQ | LIN | Thu, Jun 10, 2004 | 37.85 | 37.92 | 37.46 | 37.61 | 3020 | NASDAQ | LIN | Wed, Jun 9, 2004 | 37.81 | 38.00 | 37.41 | 37.51 | 3019 | NASDAQ | LIN | Tue, Jun 8, 2004 | 37.99 | 37.99 | 37.55 | 37.81 | 3018 | NASDAQ | LIN | Mon, Jun 7, 2004 | 37.44 | 38.00 | 37.40 | 37.98 | 3017 | NASDAQ | LIN | Fri, Jun 4, 2004 | 36.94 | 37.45 | 36.94 | 37.25 | 3016 | NASDAQ | LIN | Thu, Jun 3, 2004 | 37.03 | 37.25 | 36.70 | 36.81 | 3015 | NASDAQ | LIN | Wed, Jun 2, 2004 | 37.22 | 37.47 | 36.75 | 37.43 | 3014 | NASDAQ | LIN | Tue, Jun 1, 2004 | 36.87 | 37.06 | 36.72 | 36.95 | 3013 | NASDAQ | LIN | Fri, May 28, 2004 | 37.10 | 37.10 | 36.49 | 36.99 | 3012 | NASDAQ | LIN | Thu, May 27, 2004 | 37.05 | 37.47 | 36.75 | 36.94 | 3011 | NASDAQ | LIN | Wed, May 26, 2004 | 36.25 | 36.95 | 36.25 | 36.75 | 3010 | NASDAQ | LIN | Tue, May 25, 2004 | 35.30 | 36.32 | 35.12 | 36.22 | 3009 | NASDAQ | LIN | Mon, May 24, 2004 | 35.75 | 36.10 | 35.17 | 35.25 | 3008 | NASDAQ | LIN | Fri, May 21, 2004 | 35.55 | 36.06 | 35.30 | 35.40 | 3007 | NASDAQ | LIN | Thu, May 20, 2004 | 35.85 | 35.90 | 35.13 | 35.22 | 3006 | NASDAQ | LIN | Wed, May 19, 2004 | 35.50 | 36.14 | 34.80 | 35.02 | 3005 | NASDAQ | LIN | Tue, May 18, 2004 | 35.10 | 35.40 | 34.98 | 35.26 | 3004 | NASDAQ | LIN | Mon, May 17, 2004 | 35.85 | 35.95 | 34.88 | 34.93 | 3003 | NASDAQ | LIN | Fri, May 14, 2004 | 36.07 | 36.39 | 35.52 | 36.27 | 3002 | NASDAQ | LIN | Thu, May 13, 2004 | 35.70 | 36.34 | 35.50 | 36.27 | 3001 | NASDAQ | LIN | Wed, May 12, 2004 | 36.00 | 36.15 | 35.12 | 36.08 | 3000 | NASDAQ | LIN | Tue, May 11, 2004 | 35.58 | 36.24 | 35.58 | 36.24 | 2999 | NASDAQ | LIN | Mon, May 10, 2004 | 35.25 | 35.81 | 34.95 | 35.54 | 2998 | NASDAQ | LIN | Fri, May 7, 2004 | 36.50 | 36.87 | 35.45 | 35.50 | 2997 | NASDAQ | LIN | Thu, May 6, 2004 | 37.05 | 37.15 | 36.66 | 37.00 | 2996 | NASDAQ | LIN | Wed, May 5, 2004 | 37.05 | 37.34 | 36.52 | 37.21 | 2995 | NASDAQ | LIN | Tue, May 4, 2004 | 37.00 | 37.57 | 36.62 | 37.17 | 2994 | NASDAQ | LIN | Mon, May 3, 2004 | 36.65 | 37.11 | 35.83 | 37.01 | 2993 | NASDAQ | LIN | Fri, Apr 30, 2004 | 36.70 | 37.33 | 36.33 | 36.55 | 2992 | NASDAQ | LIN | Thu, Apr 29, 2004 | 37.00 | 37.15 | 36.24 | 36.31 | 2991 | NASDAQ | LIN | Wed, Apr 28, 2004 | 37.72 | 37.73 | 36.67 | 36.80 | 2990 | NASDAQ | LIN | Tue, Apr 27, 2004 | 37.75 | 38.05 | 37.40 | 37.60 | 2989 | NASDAQ | LIN | Mon, Apr 26, 2004 | 38.00 | 38.38 | 37.73 | 37.75 | 2988 | NASDAQ | LIN | Fri, Apr 23, 2004 | 38.45 | 38.45 | 37.76 | 38.02 | 2987 | NASDAQ | LIN | Thu, Apr 22, 2004 | 37.40 | 38.66 | 37.40 | 38.39 | 2986 | NASDAQ | LIN | Wed, Apr 21, 2004 | 37.80 | 38.05 | 37.36 | 37.84 | 2985 | NASDAQ | LIN | Tue, Apr 20, 2004 | 38.60 | 38.77 | 37.69 | 37.69 | 2984 | NASDAQ | LIN | Mon, Apr 19, 2004 | 38.32 | 38.59 | 38.12 | 38.48 | 2983 | NASDAQ | LIN | Fri, Apr 16, 2004 | 38.50 | 38.75 | 38.14 | 38.50 | 2982 | NASDAQ | LIN | Thu, Apr 15, 2004 | 38.05 | 38.49 | 38.02 | 38.29 | 2981 | NASDAQ | LIN | Wed, Apr 14, 2004 | 38.01 | 38.53 | 37.83 | 37.90 | 2980 | NASDAQ | LIN | Tue, Apr 13, 2004 | 38.59 | 38.59 | 37.95 | 38.01 | 2979 | NASDAQ | LIN | Mon, Apr 12, 2004 | 38.01 | 38.56 | 38.01 | 38.54 | 2978 | NASDAQ | LIN | Thu, Apr 8, 2004 | 38.30 | 38.47 | 37.80 | 38.01 | 2977 | NASDAQ | LIN | Wed, Apr 7, 2004 | 38.35 | 38.49 | 37.84 | 37.99 | 2976 | NASDAQ | LIN | Tue, Apr 6, 2004 | 37.95 | 38.37 | 37.81 | 38.35 | 2975 | NASDAQ | LIN | Mon, Apr 5, 2004 | 37.83 | 38.19 | 37.73 | 38.05 | 2974 | NASDAQ | LIN | Fri, Apr 2, 2004 | 37.95 | 38.45 | 37.73 | 37.90 | 2973 | NASDAQ | LIN | Thu, Apr 1, 2004 | 37.35 | 37.75 | 37.13 | 37.26 | 2972 | NASDAQ | LIN | Wed, Mar 31, 2004 | 37.05 | 37.35 | 36.31 | 37.12 | 2971 | NASDAQ | LIN | Tue, Mar 30, 2004 | 37.23 | 37.24 | 36.62 | 36.91 | 2970 | NASDAQ | LIN | Mon, Mar 29, 2004 | 36.25 | 37.51 | 36.24 | 37.23 | 2969 | NASDAQ | LIN | Fri, Mar 26, 2004 | 36.15 | 36.23 | 35.84 | 35.94 | 2968 | NASDAQ | LIN | Thu, Mar 25, 2004 | 35.30 | 36.45 | 35.19 | 36.34 | 2967 | NASDAQ | LIN | Wed, Mar 24, 2004 | 34.87 | 35.10 | 34.65 | 34.70 | 2966 | NASDAQ | LIN | Tue, Mar 23, 2004 | 35.20 | 35.53 | 34.60 | 34.81 | 2965 | NASDAQ | LIN | Mon, Mar 22, 2004 | 35.22 | 35.55 | 34.52 | 35.04 | 2964 | NASDAQ | LIN | Fri, Mar 19, 2004 | 35.52 | 35.98 | 35.51 | 35.57 | 2963 | NASDAQ | LIN | Thu, Mar 18, 2004 | 35.80 | 35.85 | 35.38 | 35.72 | 2962 | NASDAQ | LIN | Wed, Mar 17, 2004 | 35.40 | 35.97 | 35.40 | 35.77 | 2961 | NASDAQ | LIN | Tue, Mar 16, 2004 | 35.75 | 35.85 | 35.06 | 35.39 | 2960 | NASDAQ | LIN | Mon, Mar 15, 2004 | 35.52 | 35.52 | 34.85 | 35.13 | 2959 | NASDAQ | LIN | Fri, Mar 12, 2004 | 35.35 | 35.90 | 35.29 | 35.59 | 2958 | NASDAQ | LIN | Thu, Mar 11, 2004 | 35.73 | 35.89 | 35.11 | 35.27 | 2957 | NASDAQ | LIN | Wed, Mar 10, 2004 | 37.27 | 37.27 | 35.64 | 35.73 | 2956 | NASDAQ | LIN | Tue, Mar 9, 2004 | 37.35 | 37.45 | 36.95 | 37.31 | 2955 | NASDAQ | LIN | Mon, Mar 8, 2004 | 36.90 | 37.37 | 36.90 | 37.20 | 2954 | NASDAQ | LIN | Fri, Mar 5, 2004 | 36.99 | 37.50 | 36.96 | 37.33 | 2953 | NASDAQ | LIN | Thu, Mar 4, 2004 | 36.69 | 37.01 | 36.31 | 36.99 | 2952 | NASDAQ | LIN | Wed, Mar 3, 2004 | 36.45 | 36.68 | 36.17 | 36.45 | 2951 | NASDAQ | LIN | Tue, Mar 2, 2004 | 36.50 | 36.61 | 36.22 | 36.35 | 2950 | NASDAQ | LIN | Mon, Mar 1, 2004 | 36.45 | 36.80 | 36.36 | 36.66 | 2949 | NASDAQ | LIN | Fri, Feb 27, 2004 | 37.02 | 37.15 | 36.20 | 36.32 | 2948 | NASDAQ | LIN | Thu, Feb 26, 2004 | 36.75 | 37.00 | 36.31 | 36.86 | 2947 | NASDAQ | LIN | Wed, Feb 25, 2004 | 36.31 | 36.95 | 36.25 | 36.84 | 2946 | NASDAQ | LIN | Tue, Feb 24, 2004 | 36.20 | 36.89 | 36.05 | 36.58 | 2945 | NASDAQ | LIN | Mon, Feb 23, 2004 | 36.49 | 36.49 | 35.68 | 36.21 | 2944 | NASDAQ | LIN | Fri, Feb 20, 2004 | 37.09 | 37.09 | 36.16 | 36.49 | 2943 | NASDAQ | LIN | Thu, Feb 19, 2004 | 36.65 | 37.45 | 36.65 | 36.86 | 2942 | NASDAQ | LIN | Wed, Feb 18, 2004 | 36.50 | 36.63 | 35.82 | 36.25 | 2941 | NASDAQ | LIN | Tue, Feb 17, 2004 | 36.05 | 36.20 | 35.81 | 35.98 | 2940 | NASDAQ | LIN | Fri, Feb 13, 2004 | 36.00 | 36.23 | 35.55 | 35.70 | 2939 | NASDAQ | LIN | Thu, Feb 12, 2004 | 36.40 | 36.47 | 35.87 | 35.92 | 2938 | NASDAQ | LIN | Wed, Feb 11, 2004 | 36.01 | 36.91 | 35.94 | 36.76 | 2937 | NASDAQ | LIN | Tue, Feb 10, 2004 | 36.30 | 36.30 | 35.91 | 36.16 | 2936 | NASDAQ | LIN | Mon, Feb 9, 2004 | 36.03 | 36.45 | 35.86 | 36.16 | 2935 | NASDAQ | LIN | Fri, Feb 6, 2004 | 35.34 | 36.00 | 35.07 | 35.85 | 2934 | NASDAQ | LIN | Thu, Feb 5, 2004 | 35.15 | 35.67 | 35.14 | 35.28 | 2933 | NASDAQ | LIN | Wed, Feb 4, 2004 | 35.42 | 35.55 | 35.07 | 35.20 | 2932 | NASDAQ | LIN | Tue, Feb 3, 2004 | 35.30 | 35.48 | 35.13 | 35.35 | 2931 | NASDAQ | LIN | Mon, Feb 2, 2004 | 35.41 | 35.70 | 35.20 | 35.24 | 2930 | NASDAQ | LIN | Fri, Jan 30, 2004 | 35.25 | 35.50 | 35.04 | 35.41 | 2929 | NASDAQ | LIN | Thu, Jan 29, 2004 | 36.02 | 36.20 | 35.20 | 35.40 | 2928 | NASDAQ | LIN | Wed, Jan 28, 2004 | 36.78 | 36.85 | 36.01 | 36.01 | 2927 | NASDAQ | LIN | Tue, Jan 27, 2004 | 36.20 | 37.23 | 35.65 | 36.60 | 2926 | NASDAQ | LIN | Mon, Jan 26, 2004 | 35.81 | 36.08 | 35.30 | 35.90 | 2925 | NASDAQ | LIN | Fri, Jan 23, 2004 | 36.60 | 36.66 | 35.81 | 35.81 | 2924 | NASDAQ | LIN | Thu, Jan 22, 2004 | 37.65 | 37.66 | 36.41 | 36.41 | 2923 | NASDAQ | LIN | Wed, Jan 21, 2004 | 38.10 | 38.17 | 37.26 | 37.70 | 2922 | NASDAQ | LIN | Tue, Jan 20, 2004 | 38.28 | 38.38 | 37.96 | 38.16 | 2921 | NASDAQ | LIN | Fri, Jan 16, 2004 | 37.88 | 38.35 | 37.60 | 38.12 | 2920 | NASDAQ | LIN | Thu, Jan 15, 2004 | 37.60 | 37.97 | 37.25 | 37.60 | 2919 | NASDAQ | LIN | Wed, Jan 14, 2004 | 37.35 | 37.69 | 37.11 | 37.61 | 2918 | NASDAQ | LIN | Tue, Jan 13, 2004 | 37.66 | 37.77 | 37.01 | 37.35 | 2917 | NASDAQ | LIN | Mon, Jan 12, 2004 | 37.93 | 37.93 | 37.42 | 37.57 | 2916 | NASDAQ | LIN | Fri, Jan 9, 2004 | 38.51 | 38.55 | 37.45 | 37.65 | 2915 | NASDAQ | LIN | Thu, Jan 8, 2004 | 38.09 | 38.76 | 37.87 | 38.76 | 2914 | NASDAQ | LIN | Wed, Jan 7, 2004 | 38.08 | 38.09 | 37.18 | 38.09 | 2913 | NASDAQ | LIN | Tue, Jan 6, 2004 | 38.04 | 38.25 | 37.68 | 38.08 | 2912 | NASDAQ | LIN | Mon, Jan 5, 2004 | 38.08 | 38.34 | 37.59 | 38.11 | 2911 | NASDAQ | LIN | Fri, Jan 2, 2004 | 38.15 | 38.30 | 37.54 | 37.65 | 2910 | NASDAQ | LIN | Wed, Dec 31, 2003 | 38.15 | 38.26 | 37.74 | 38.20 | 2909 | NASDAQ | LIN | Tue, Dec 30, 2003 | 38.18 | 38.18 | 37.70 | 38.02 | 2908 | NASDAQ | LIN | Mon, Dec 29, 2003 | 37.88 | 38.18 | 37.53 | 38.13 | 2907 | NASDAQ | LIN | Fri, Dec 26, 2003 | 37.40 | 37.80 | 37.40 | 37.62 | 2906 | NASDAQ | LIN | Wed, Dec 24, 2003 | 37.63 | 37.73 | 37.31 | 37.45 | 2905 | NASDAQ | LIN | Tue, Dec 23, 2003 | 37.60 | 37.77 | 37.41 | 37.63 | 2904 | NASDAQ | LIN | Mon, Dec 22, 2003 | 36.85 | 38.05 | 36.84 | 37.96 | 2903 | NASDAQ | LIN | Fri, Dec 19, 2003 | 37.58 | 37.58 | 36.49 | 36.94 | 2902 | NASDAQ | LIN | Thu, Dec 18, 2003 | 37.70 | 37.91 | 37.26 | 37.58 | 2901 | NASDAQ | LIN | Wed, Dec 17, 2003 | 37.47 | 37.60 | 37.06 | 37.60 | 2900 | NASDAQ | LIN | Tue, Dec 16, 2003 | 37.38 | 37.58 | 36.96 | 37.45 | 2899 | NASDAQ | LIN | Mon, Dec 15, 2003 | 37.50 | 37.63 | 37.03 | 37.14 | 2898 | NASDAQ | LIN | Fri, Dec 12, 2003 | 37.13 | 37.28 | 36.95 | 37.20 | 2897 | NASDAQ | LIN | Thu, Dec 11, 2003 | 36.70 | 37.00 | 36.58 | 37.00 | 2896 | NASDAQ | LIN | Wed, Dec 10, 2003 | 37.10 | 37.10 | 36.41 | 36.58 | 2895 | NASDAQ | LIN | Tue, Dec 9, 2003 | 37.00 | 37.20 | 36.80 | 37.03 | 2894 | NASDAQ | LIN | Mon, Dec 8, 2003 | 36.15 | 36.89 | 36.15 | 36.88 | 2893 | NASDAQ | LIN | Fri, Dec 5, 2003 | 36.95 | 36.95 | 36.39 | 36.40 | 2892 | NASDAQ | LIN | Thu, Dec 4, 2003 | 36.63 | 37.00 | 36.38 | 36.95 | 2891 | NASDAQ | LIN | Wed, Dec 3, 2003 | 36.66 | 37.33 | 36.65 | 36.91 | 2890 | NASDAQ | LIN | Tue, Dec 2, 2003 | 36.83 | 36.98 | 36.54 | 36.75 | 2889 | NASDAQ | LIN | Mon, Dec 1, 2003 | 35.98 | 37.05 | 35.97 | 36.79 | 2888 | NASDAQ | LIN | Fri, Nov 28, 2003 | 36.08 | 36.10 | 35.89 | 35.89 | 2887 | NASDAQ | LIN | Wed, Nov 26, 2003 | 36.13 | 36.35 | 35.98 | 36.05 | 2886 | NASDAQ | LIN | Tue, Nov 25, 2003 | 35.15 | 36.34 | 35.03 | 36.08 | 2885 | NASDAQ | LIN | Mon, Nov 24, 2003 | 34.04 | 34.45 | 34.03 | 34.42 | 2884 | NASDAQ | LIN | Fri, Nov 21, 2003 | 34.02 | 34.08 | 33.86 | 33.88 | 2883 | NASDAQ | LIN | Thu, Nov 20, 2003 | 33.84 | 34.30 | 33.50 | 33.90 | 2882 | NASDAQ | LIN | Wed, Nov 19, 2003 | 34.00 | 34.18 | 33.84 | 33.84 | 2881 | NASDAQ | LIN | Tue, Nov 18, 2003 | 34.38 | 34.54 | 33.89 | 33.99 | 2880 | NASDAQ | LIN | Mon, Nov 17, 2003 | 34.56 | 34.66 | 34.23 | 34.40 | 2879 | NASDAQ | LIN | Fri, Nov 14, 2003 | 34.81 | 35.10 | 34.50 | 34.68 | 2878 | NASDAQ | LIN | Thu, Nov 13, 2003 | 34.71 | 34.85 | 34.52 | 34.81 | 2877 | NASDAQ | LIN | Wed, Nov 12, 2003 | 34.57 | 34.91 | 34.40 | 34.71 | 2876 | NASDAQ | LIN | Tue, Nov 11, 2003 | 34.86 | 34.86 | 34.55 | 34.57 | 2875 | NASDAQ | LIN | Mon, Nov 10, 2003 | 35.19 | 35.27 | 34.70 | 34.86 | 2874 | NASDAQ | LIN | Fri, Nov 7, 2003 | 35.33 | 35.49 | 35.10 | 35.19 | 2873 | NASDAQ | LIN | Thu, Nov 6, 2003 | 35.08 | 35.39 | 34.85 | 35.33 | 2872 | NASDAQ | LIN | Wed, Nov 5, 2003 | 35.03 | 35.28 | 34.79 | 35.16 | 2871 | NASDAQ | LIN | Tue, Nov 4, 2003 | 34.90 | 35.24 | 34.64 | 35.03 | 2870 | NASDAQ | LIN | Mon, Nov 3, 2003 | 34.79 | 35.03 | 34.79 | 34.90 | 2869 | NASDAQ | LIN | Fri, Oct 31, 2003 | 35.05 | 35.05 | 34.56 | 34.79 | 2868 | NASDAQ | LIN | Thu, Oct 30, 2003 | 34.75 | 35.31 | 34.63 | 35.05 | 2867 | NASDAQ | LIN | Wed, Oct 29, 2003 | 32.93 | 34.85 | 32.50 | 34.35 | 2866 | NASDAQ | LIN | Tue, Oct 28, 2003 | 33.08 | 33.15 | 32.48 | 32.98 | 2865 | NASDAQ | LIN | Mon, Oct 27, 2003 | 32.86 | 33.16 | 32.80 | 33.08 | 2864 | NASDAQ | LIN | Fri, Oct 24, 2003 | 32.97 | 32.97 | 32.56 | 32.86 | 2863 | NASDAQ | LIN | Thu, Oct 23, 2003 | 32.83 | 33.08 | 32.55 | 32.97 | 2862 | NASDAQ | LIN | Wed, Oct 22, 2003 | 33.24 | 33.24 | 32.69 | 32.83 | 2861 | NASDAQ | LIN | Tue, Oct 21, 2003 | 33.22 | 33.52 | 33.16 | 33.24 | 2860 | NASDAQ | LIN | Mon, Oct 20, 2003 | 33.40 | 33.44 | 33.06 | 33.22 | 2859 | NASDAQ | LIN | Fri, Oct 17, 2003 | 33.62 | 33.72 | 33.22 | 33.29 | 2858 | NASDAQ | LIN | Thu, Oct 16, 2003 | 33.33 | 33.85 | 33.32 | 33.62 | 2857 | NASDAQ | LIN | Wed, Oct 15, 2003 | 33.63 | 33.81 | 33.44 | 33.55 | 2856 | NASDAQ | LIN | Tue, Oct 14, 2003 | 33.30 | 33.50 | 33.22 | 33.49 | 2855 | NASDAQ | LIN | Mon, Oct 13, 2003 | 33.21 | 33.44 | 33.10 | 33.30 | 2854 | NASDAQ | LIN | Fri, Oct 10, 2003 | 33.18 | 33.37 | 33.02 | 33.08 | 2853 | NASDAQ | LIN | Thu, Oct 9, 2003 | 33.28 | 33.35 | 32.80 | 32.95 | 2852 | NASDAQ | LIN | Wed, Oct 8, 2003 | 32.85 | 33.18 | 32.75 | 33.02 | 2851 | NASDAQ | LIN | Tue, Oct 7, 2003 | 32.57 | 32.81 | 32.28 | 32.75 | 2850 | NASDAQ | LIN | Mon, Oct 6, 2003 | 32.43 | 32.70 | 32.33 | 32.57 | 2849 | NASDAQ | LIN | Fri, Oct 3, 2003 | 31.75 | 32.75 | 31.75 | 32.41 | 2848 | NASDAQ | LIN | Thu, Oct 2, 2003 | 31.64 | 31.82 | 31.45 | 31.75 | 2847 | NASDAQ | LIN | Wed, Oct 1, 2003 | 31.25 | 31.64 | 31.15 | 31.64 | 2846 | NASDAQ | LIN | Tue, Sep 30, 2003 | 30.96 | 31.20 | 30.60 | 30.98 | 2845 | NASDAQ | LIN | Mon, Sep 29, 2003 | 30.88 | 31.14 | 30.65 | 30.95 | 2844 | NASDAQ | LIN | Fri, Sep 26, 2003 | 30.43 | 30.44 | 30.05 | 30.26 | 2843 | NASDAQ | LIN | Thu, Sep 25, 2003 | 30.68 | 30.78 | 30.43 | 30.43 | 2842 | NASDAQ | LIN | Wed, Sep 24, 2003 | 31.03 | 31.03 | 30.54 | 30.64 | 2841 | NASDAQ | LIN | Tue, Sep 23, 2003 | 30.90 | 31.06 | 30.83 | 30.98 | 2840 | NASDAQ | LIN | Mon, Sep 22, 2003 | 31.03 | 31.12 | 30.80 | 30.88 | 2839 | NASDAQ | LIN | Fri, Sep 19, 2003 | 31.65 | 31.65 | 31.37 | 31.40 | 2838 | NASDAQ | LIN | Thu, Sep 18, 2003 | 31.50 | 31.68 | 31.42 | 31.60 | 2837 | NASDAQ | LIN | Wed, Sep 17, 2003 | 31.84 | 31.84 | 31.47 | 31.50 | 2836 | NASDAQ | LIN | Tue, Sep 16, 2003 | 31.97 | 32.08 | 31.68 | 31.84 | 2835 | NASDAQ | LIN | Mon, Sep 15, 2003 | 32.02 | 32.04 | 31.71 | 31.84 | 2834 | NASDAQ | LIN | Fri, Sep 12, 2003 | 31.78 | 32.12 | 31.48 | 32.02 | 2833 | NASDAQ | LIN | Thu, Sep 11, 2003 | 31.55 | 31.91 | 31.44 | 31.65 | 2832 | NASDAQ | LIN | Wed, Sep 10, 2003 | 31.53 | 31.59 | 31.27 | 31.35 | 2831 | NASDAQ | LIN | Tue, Sep 9, 2003 | 31.84 | 32.03 | 31.67 | 31.67 | 2830 | NASDAQ | LIN | Mon, Sep 8, 2003 | 32.00 | 32.37 | 31.90 | 32.14 | 2829 | NASDAQ | LIN | Fri, Sep 5, 2003 | 31.84 | 32.09 | 31.58 | 31.93 | 2828 | NASDAQ | LIN | Thu, Sep 4, 2003 | 32.28 | 32.33 | 31.98 | 32.09 | 2827 | NASDAQ | LIN | Wed, Sep 3, 2003 | 32.08 | 32.45 | 31.99 | 32.34 | 2826 | NASDAQ | LIN | Tue, Sep 2, 2003 | 31.91 | 32.20 | 31.75 | 32.19 | 2825 | NASDAQ | LIN | Fri, Aug 29, 2003 | 31.91 | 31.98 | 31.70 | 31.91 | 2824 | NASDAQ | LIN | Thu, Aug 28, 2003 | 31.55 | 31.99 | 31.32 | 31.91 | 2823 | NASDAQ | LIN | Wed, Aug 27, 2003 | 31.78 | 31.78 | 31.41 | 31.50 | 2822 | NASDAQ | LIN | Tue, Aug 26, 2003 | 32.03 | 32.15 | 31.45 | 31.65 | 2821 | NASDAQ | LIN | Mon, Aug 25, 2003 | 32.13 | 32.26 | 31.93 | 32.15 | 2820 | NASDAQ | LIN | Fri, Aug 22, 2003 | 32.88 | 32.90 | 32.28 | 32.28 | 2819 | NASDAQ | LIN | Thu, Aug 21, 2003 | 32.30 | 32.79 | 32.22 | 32.63 | 2818 | NASDAQ | LIN | Wed, Aug 20, 2003 | 32.44 | 32.44 | 32.20 | 32.22 | 2817 | NASDAQ | LIN | Tue, Aug 19, 2003 | 32.43 | 32.47 | 31.78 | 32.44 | 2816 | NASDAQ | LIN | Mon, Aug 18, 2003 | 32.05 | 32.49 | 31.95 | 32.43 | 2815 | NASDAQ | LIN | Fri, Aug 15, 2003 | 32.06 | 32.06 | 31.63 | 31.96 | 2814 | NASDAQ | LIN | Thu, Aug 14, 2003 | 31.75 | 32.28 | 31.67 | 32.06 | 2813 | NASDAQ | LIN | Wed, Aug 13, 2003 | 31.55 | 31.98 | 31.39 | 31.50 | 2812 | NASDAQ | LIN | Tue, Aug 12, 2003 | 31.50 | 31.50 | 31.14 | 31.42 | 2811 | NASDAQ | LIN | Mon, Aug 11, 2003 | 31.20 | 31.50 | 31.13 | 31.34 | 2810 | NASDAQ | LIN | Fri, Aug 8, 2003 | 31.43 | 31.69 | 31.32 | 31.43 | 2809 | NASDAQ | LIN | Thu, Aug 7, 2003 | 31.84 | 32.25 | 30.89 | 31.89 | 2808 | NASDAQ | LIN | Wed, Aug 6, 2003 | 31.85 | 32.18 | 31.62 | 31.84 | 2807 | NASDAQ | LIN | Tue, Aug 5, 2003 | 32.13 | 32.35 | 31.85 | 31.85 | 2806 | NASDAQ | LIN | Mon, Aug 4, 2003 | 32.47 | 32.47 | 31.49 | 32.13 | 2805 | NASDAQ | LIN | Fri, Aug 1, 2003 | 32.21 | 32.63 | 32.10 | 32.47 | 2804 | NASDAQ | LIN | Thu, Jul 31, 2003 | 32.38 | 32.76 | 32.30 | 32.33 | 2803 | NASDAQ | LIN | Wed, Jul 30, 2003 | 32.15 | 32.25 | 31.82 | 32.25 | 2802 | NASDAQ | LIN | Tue, Jul 29, 2003 | 31.65 | 32.18 | 31.60 | 31.99 | 2801 | NASDAQ | LIN | Mon, Jul 28, 2003 | 31.58 | 32.43 | 31.55 | 31.76 | 2800 | NASDAQ | LIN | Fri, Jul 25, 2003 | 30.49 | 31.97 | 30.46 | 31.88 | 2799 | NASDAQ | LIN | Thu, Jul 24, 2003 | 30.82 | 30.82 | 29.90 | 30.47 | 2798 | NASDAQ | LIN | Wed, Jul 23, 2003 | 32.05 | 32.05 | 31.07 | 31.25 | 2797 | NASDAQ | LIN | Tue, Jul 22, 2003 | 32.16 | 32.20 | 31.85 | 32.05 | 2796 | NASDAQ | LIN | Mon, Jul 21, 2003 | 31.43 | 32.24 | 31.43 | 32.24 | 2795 | NASDAQ | LIN | Fri, Jul 18, 2003 | 30.72 | 31.50 | 30.70 | 31.49 | 2794 | NASDAQ | LIN | Thu, Jul 17, 2003 | 30.65 | 31.09 | 30.52 | 30.60 | 2793 | NASDAQ | LIN | Wed, Jul 16, 2003 | 30.77 | 30.95 | 30.24 | 30.68 | 2792 | NASDAQ | LIN | Tue, Jul 15, 2003 | 30.90 | 31.13 | 30.68 | 30.80 | 2791 | NASDAQ | LIN | Mon, Jul 14, 2003 | 30.98 | 31.07 | 30.28 | 30.78 | 2790 | NASDAQ | LIN | Fri, Jul 11, 2003 | 30.28 | 30.79 | 30.28 | 30.60 | 2789 | NASDAQ | LIN | Thu, Jul 10, 2003 | 30.18 | 30.23 | 30.00 | 30.15 | 2788 | NASDAQ | LIN | Wed, Jul 9, 2003 | 30.53 | 30.67 | 30.05 | 30.31 | 2787 | NASDAQ | LIN | Tue, Jul 8, 2003 | 30.87 | 30.93 | 30.30 | 30.53 | 2786 | NASDAQ | LIN | Mon, Jul 7, 2003 | 30.70 | 31.01 | 30.53 | 30.87 | 2785 | NASDAQ | LIN | Thu, Jul 3, 2003 | 30.42 | 30.55 | 29.59 | 30.27 | 2784 | NASDAQ | LIN | Wed, Jul 2, 2003 | 29.95 | 30.55 | 29.95 | 30.42 | 2783 | NASDAQ | LIN | Tue, Jul 1, 2003 | 30.05 | 30.09 | 29.34 | 30.01 | 2782 | NASDAQ | LIN | Mon, Jun 30, 2003 | 29.86 | 30.23 | 29.64 | 30.05 | 2781 | NASDAQ | LIN | Fri, Jun 27, 2003 | 29.91 | 30.05 | 29.58 | 29.84 | 2780 | NASDAQ | LIN | Thu, Jun 26, 2003 | 29.54 | 29.98 | 29.39 | 29.91 | 2779 | NASDAQ | LIN | Wed, Jun 25, 2003 | 29.69 | 30.02 | 29.48 | 29.51 | 2778 | NASDAQ | LIN | Tue, Jun 24, 2003 | 29.58 | 29.95 | 29.58 | 29.62 | 2777 | NASDAQ | LIN | Mon, Jun 23, 2003 | 30.45 | 30.45 | 29.55 | 29.68 | 2776 | NASDAQ | LIN | Fri, Jun 20, 2003 | 30.48 | 30.63 | 30.33 | 30.45 | 2775 | NASDAQ | LIN | Thu, Jun 19, 2003 | 31.24 | 31.30 | 30.46 | 30.59 | 2774 | NASDAQ | LIN | Wed, Jun 18, 2003 | 31.63 | 31.71 | 31.00 | 31.16 | 2773 | NASDAQ | LIN | Tue, Jun 17, 2003 | 31.73 | 31.95 | 31.41 | 31.87 | 2772 | NASDAQ | LIN | Mon, Jun 16, 2003 | 30.85 | 31.75 | 30.83 | 31.73 | 2771 | NASDAQ | LIN | Fri, Jun 13, 2003 | 30.67 | 30.80 | 30.30 | 30.52 | 2770 | NASDAQ | LIN | Thu, Jun 12, 2003 | 30.20 | 30.68 | 30.06 | 30.66 | 2769 | NASDAQ | LIN | Wed, Jun 11, 2003 | 30.14 | 30.23 | 29.94 | 30.00 | 2768 | NASDAQ | LIN | Tue, Jun 10, 2003 | 29.86 | 30.36 | 29.77 | 30.14 | 2767 | NASDAQ | LIN | Mon, Jun 9, 2003 | 30.25 | 30.30 | 29.73 | 29.78 | 2766 | NASDAQ | LIN | Fri, Jun 6, 2003 | 30.63 | 30.72 | 30.13 | 30.14 | 2765 | NASDAQ | LIN | Thu, Jun 5, 2003 | 30.43 | 30.63 | 30.20 | 30.54 | 2764 | NASDAQ | LIN | Wed, Jun 4, 2003 | 30.43 | 30.50 | 30.15 | 30.46 | 2763 | NASDAQ | LIN | Tue, Jun 3, 2003 | 30.05 | 30.35 | 29.98 | 30.34 | 2762 | NASDAQ | LIN | Mon, Jun 2, 2003 | 30.10 | 30.52 | 30.03 | 30.33 | 2761 | NASDAQ | LIN | Fri, May 30, 2003 | 29.55 | 30.10 | 29.46 | 30.00 | 2760 | NASDAQ | LIN | Thu, May 29, 2003 | 29.48 | 29.83 | 28.95 | 29.09 | 2759 | NASDAQ | LIN | Wed, May 28, 2003 | 29.73 | 29.80 | 29.42 | 29.45 | 2758 | NASDAQ | LIN | Tue, May 27, 2003 | 29.10 | 29.81 | 28.95 | 29.73 | 2757 | NASDAQ | LIN | Fri, May 23, 2003 | 29.00 | 29.22 | 28.38 | 29.18 | 2756 | NASDAQ | LIN | Thu, May 22, 2003 | 28.43 | 29.09 | 28.43 | 29.00 | 2755 | NASDAQ | LIN | Wed, May 21, 2003 | 28.40 | 28.74 | 28.29 | 28.63 | 2754 | NASDAQ | LIN | Tue, May 20, 2003 | 28.32 | 28.76 | 28.10 | 28.42 | 2753 | NASDAQ | LIN | Mon, May 19, 2003 | 28.84 | 28.84 | 28.24 | 28.32 | 2752 | NASDAQ | LIN | Fri, May 16, 2003 | 29.10 | 29.24 | 28.76 | 28.84 | 2751 | NASDAQ | LIN | Thu, May 15, 2003 | 28.98 | 29.20 | 28.82 | 29.10 | 2750 | NASDAQ | LIN | Wed, May 14, 2003 | 29.18 | 29.23 | 28.75 | 29.02 | 2749 | NASDAQ | LIN | Tue, May 13, 2003 | 29.42 | 29.46 | 29.14 | 29.21 | 2748 | NASDAQ | LIN | Mon, May 12, 2003 | 28.97 | 29.52 | 28.75 | 29.42 | 2747 | NASDAQ | LIN | Fri, May 9, 2003 | 28.63 | 29.17 | 28.52 | 28.97 | 2746 | NASDAQ | LIN | Thu, May 8, 2003 | 28.58 | 29.00 | 28.33 | 28.41 | 2745 | NASDAQ | LIN | Wed, May 7, 2003 | 29.17 | 29.19 | 28.66 | 28.79 | 2744 | NASDAQ | LIN | Tue, May 6, 2003 | 29.33 | 29.40 | 29.02 | 29.29 | 2743 | NASDAQ | LIN | Mon, May 5, 2003 | 29.59 | 29.60 | 28.98 | 29.33 | 2742 | NASDAQ | LIN | Fri, May 2, 2003 | 28.85 | 29.58 | 28.85 | 29.50 | 2741 | NASDAQ | LIN | Thu, May 1, 2003 | 29.04 | 29.04 | 28.31 | 28.80 | 2740 | NASDAQ | LIN | Wed, Apr 30, 2003 | 28.85 | 29.37 | 28.81 | 29.04 | 2739 | NASDAQ | LIN | Tue, Apr 29, 2003 | 29.09 | 29.31 | 28.79 | 28.90 | 2738 | NASDAQ | LIN | Mon, Apr 28, 2003 | 28.45 | 29.21 | 28.35 | 29.09 | 2737 | NASDAQ | LIN | Fri, Apr 25, 2003 | 28.78 | 28.78 | 28.12 | 28.17 | 2736 | NASDAQ | LIN | Thu, Apr 24, 2003 | 29.18 | 29.18 | 28.47 | 28.78 | 2735 | NASDAQ | LIN | Wed, Apr 23, 2003 | 29.21 | 29.24 | 28.53 | 29.18 | 2734 | NASDAQ | LIN | Tue, Apr 22, 2003 | 29.00 | 29.23 | 28.60 | 29.21 | 2733 | NASDAQ | LIN | Mon, Apr 21, 2003 | 28.93 | 29.37 | 28.73 | 29.00 | 2732 | NASDAQ | LIN | Thu, Apr 17, 2003 | 28.15 | 29.00 | 28.14 | 28.84 | 2731 | NASDAQ | LIN | Wed, Apr 16, 2003 | 28.85 | 28.89 | 28.13 | 28.15 | 2730 | NASDAQ | LIN | Tue, Apr 15, 2003 | 28.65 | 28.81 | 28.28 | 28.78 | 2729 | NASDAQ | LIN | Mon, Apr 14, 2003 | 28.21 | 28.75 | 27.74 | 28.65 | 2728 | NASDAQ | LIN | Fri, Apr 11, 2003 | 28.50 | 28.82 | 28.00 | 28.21 | 2727 | NASDAQ | LIN | Thu, Apr 10, 2003 | 28.50 | 28.57 | 28.29 | 28.40 | 2726 | NASDAQ | LIN | Wed, Apr 9, 2003 | 28.65 | 28.86 | 28.11 | 28.18 | 2725 | NASDAQ | LIN | Tue, Apr 8, 2003 | 29.05 | 29.10 | 28.38 | 28.65 | 2724 | NASDAQ | LIN | Mon, Apr 7, 2003 | 29.75 | 30.07 | 29.23 | 29.36 | 2723 | NASDAQ | LIN | Fri, Apr 4, 2003 | 29.50 | 29.65 | 29.09 | 29.26 | 2722 | NASDAQ | LIN | Thu, Apr 3, 2003 | 29.78 | 29.78 | 29.15 | 29.20 | 2721 | NASDAQ | LIN | Wed, Apr 2, 2003 | 29.20 | 29.75 | 29.18 | 29.63 | 2720 | NASDAQ | LIN | Tue, Apr 1, 2003 | 28.30 | 29.02 | 27.95 | 28.76 | 2719 | NASDAQ | LIN | Mon, Mar 31, 2003 | 27.30 | 28.60 | 27.30 | 28.18 | 2718 | NASDAQ | LIN | Fri, Mar 28, 2003 | 28.42 | 28.48 | 28.20 | 28.43 | 2717 | NASDAQ | LIN | Thu, Mar 27, 2003 | 28.30 | 28.62 | 28.17 | 28.42 | 2716 | NASDAQ | LIN | Wed, Mar 26, 2003 | 28.72 | 28.91 | 28.35 | 28.56 | 2715 | NASDAQ | LIN | Tue, Mar 25, 2003 | 28.93 | 29.00 | 28.38 | 28.72 | 2714 | NASDAQ | LIN | Mon, Mar 24, 2003 | 29.52 | 29.52 | 28.35 | 28.52 | 2713 | NASDAQ | LIN | Fri, Mar 21, 2003 | 28.95 | 29.53 | 28.79 | 29.52 | 2712 | NASDAQ | LIN | Thu, Mar 20, 2003 | 28.55 | 28.73 | 28.15 | 28.72 | 2711 | NASDAQ | LIN | Wed, Mar 19, 2003 | 28.30 | 28.60 | 28.11 | 28.55 | 2710 | NASDAQ | LIN | Tue, Mar 18, 2003 | 28.39 | 28.68 | 27.76 | 28.30 | 2709 | NASDAQ | LIN | Mon, Mar 17, 2003 | 27.36 | 28.48 | 27.03 | 28.30 | 2708 | NASDAQ | LIN | Fri, Mar 14, 2003 | 27.35 | 27.60 | 27.13 | 27.43 | 2707 | NASDAQ | LIN | Thu, Mar 13, 2003 | 26.10 | 27.18 | 26.08 | 27.18 | 2706 | NASDAQ | LIN | Wed, Mar 12, 2003 | 25.35 | 25.52 | 25.02 | 25.52 | 2705 | NASDAQ | LIN | Tue, Mar 11, 2003 | 25.62 | 25.72 | 25.29 | 25.33 | 2704 | NASDAQ | LIN | Mon, Mar 10, 2003 | 26.15 | 26.35 | 25.56 | 25.61 | 2703 | NASDAQ | LIN | Fri, Mar 7, 2003 | 25.86 | 26.29 | 25.60 | 26.23 | 2702 | NASDAQ | LIN | Thu, Mar 6, 2003 | 25.73 | 25.99 | 25.63 | 25.86 | 2701 | NASDAQ | LIN | Wed, Mar 5, 2003 | 25.89 | 26.03 | 25.58 | 26.03 | 2700 | NASDAQ | LIN | Tue, Mar 4, 2003 | 26.15 | 26.17 | 25.75 | 25.90 | 2699 | NASDAQ | LIN | Mon, Mar 3, 2003 | 26.63 | 26.86 | 26.10 | 26.10 | 2698 | NASDAQ | LIN | Fri, Feb 28, 2003 | 26.20 | 26.55 | 26.05 | 26.43 | 2697 | NASDAQ | LIN | Thu, Feb 27, 2003 | 25.75 | 26.26 | 25.71 | 26.11 | 2696 | NASDAQ | LIN | Wed, Feb 26, 2003 | 25.55 | 25.92 | 25.48 | 25.69 | 2695 | NASDAQ | LIN | Tue, Feb 25, 2003 | 25.60 | 25.67 | 25.05 | 25.55 | 2694 | NASDAQ | LIN | Mon, Feb 24, 2003 | 26.54 | 26.54 | 25.89 | 25.89 | 2693 | NASDAQ | LIN | Fri, Feb 21, 2003 | 26.50 | 26.71 | 26.20 | 26.54 | 2692 | NASDAQ | LIN | Thu, Feb 20, 2003 | 26.73 | 26.81 | 26.31 | 26.55 | 2691 | NASDAQ | LIN | Wed, Feb 19, 2003 | 26.98 | 27.03 | 26.56 | 26.68 | 2690 | NASDAQ | LIN | Tue, Feb 18, 2003 | 26.90 | 27.28 | 26.85 | 27.00 | 2689 | NASDAQ | LIN | Fri, Feb 14, 2003 | 26.29 | 26.69 | 25.97 | 26.59 | 2688 | NASDAQ | LIN | Thu, Feb 13, 2003 | 26.30 | 26.42 | 25.94 | 26.29 | 2687 | NASDAQ | LIN | Wed, Feb 12, 2003 | 26.38 | 26.58 | 26.21 | 26.23 | 2686 | NASDAQ | LIN | Tue, Feb 11, 2003 | 26.70 | 26.79 | 26.20 | 26.37 | 2685 | NASDAQ | LIN | Mon, Feb 10, 2003 | 26.38 | 26.75 | 26.21 | 26.70 | 2684 | NASDAQ | LIN | Fri, Feb 7, 2003 | 26.93 | 26.95 | 26.42 | 26.42 | 2683 | NASDAQ | LIN | Thu, Feb 6, 2003 | 26.98 | 27.10 | 26.50 | 26.62 | 2682 | NASDAQ | LIN | Wed, Feb 5, 2003 | 27.02 | 27.54 | 26.79 | 27.03 | 2681 | NASDAQ | LIN | Tue, Feb 4, 2003 | 27.21 | 27.21 | 26.80 | 27.02 | 2680 | NASDAQ | LIN | Mon, Feb 3, 2003 | 27.15 | 27.67 | 27.15 | 27.34 | 2679 | NASDAQ | LIN | Fri, Jan 31, 2003 | 26.45 | 27.67 | 26.37 | 27.27 | 2678 | NASDAQ | LIN | Thu, Jan 30, 2003 | 26.88 | 27.19 | 26.56 | 26.56 | 2677 | NASDAQ | LIN | Wed, Jan 29, 2003 | 26.78 | 27.14 | 26.28 | 26.88 | 2676 | NASDAQ | LIN | Tue, Jan 28, 2003 | 26.13 | 26.88 | 26.13 | 26.77 | 2675 | NASDAQ | LIN | Mon, Jan 27, 2003 | 27.10 | 27.10 | 25.98 | 26.05 | 2674 | NASDAQ | LIN | Fri, Jan 24, 2003 | 27.80 | 27.95 | 27.09 | 27.09 | 2673 | NASDAQ | LIN | Thu, Jan 23, 2003 | 27.83 | 28.00 | 27.53 | 27.79 | 2672 | NASDAQ | LIN | Wed, Jan 22, 2003 | 28.07 | 28.33 | 27.85 | 27.88 | 2671 | NASDAQ | LIN | Tue, Jan 21, 2003 | 28.58 | 28.59 | 28.07 | 28.07 | 2670 | NASDAQ | LIN | Fri, Jan 17, 2003 | 28.83 | 28.90 | 28.45 | 28.45 | 2669 | NASDAQ | LIN | Thu, Jan 16, 2003 | 28.70 | 29.03 | 28.66 | 28.92 | 2668 | NASDAQ | LIN | Wed, Jan 15, 2003 | 29.19 | 29.19 | 28.45 | 28.58 | 2667 | NASDAQ | LIN | Tue, Jan 14, 2003 | 29.25 | 29.25 | 28.75 | 29.18 | 2666 | NASDAQ | LIN | Mon, Jan 13, 2003 | 29.20 | 29.42 | 28.99 | 29.15 | 2665 | NASDAQ | LIN | Fri, Jan 10, 2003 | 29.71 | 29.71 | 29.20 | 29.20 | 2664 | NASDAQ | LIN | Thu, Jan 9, 2003 | 29.28 | 29.75 | 29.28 | 29.70 | 2663 | NASDAQ | LIN | Wed, Jan 8, 2003 | 29.66 | 29.75 | 29.18 | 29.22 | 2662 | NASDAQ | LIN | Tue, Jan 7, 2003 | 30.00 | 30.07 | 29.75 | 29.80 | 2661 | NASDAQ | LIN | Mon, Jan 6, 2003 | 29.43 | 30.05 | 29.43 | 30.00 | 2660 | NASDAQ | LIN | Fri, Jan 3, 2003 | 29.66 | 29.66 | 29.28 | 29.43 | 2659 | NASDAQ | LIN | Thu, Jan 2, 2003 | 29.00 | 29.70 | 28.98 | 29.65 | 2658 | NASDAQ | LIN | Tue, Dec 31, 2002 | 28.88 | 29.10 | 28.76 | 28.89 | 2657 | NASDAQ | LIN | Mon, Dec 30, 2002 | 28.73 | 29.10 | 28.51 | 29.00 | 2656 | NASDAQ | LIN | Fri, Dec 27, 2002 | 29.03 | 29.19 | 28.69 | 28.72 | 2655 | NASDAQ | LIN | Thu, Dec 26, 2002 | 29.11 | 29.49 | 29.05 | 29.12 | 2654 | NASDAQ | LIN | Tue, Dec 24, 2002 | 29.18 | 29.21 | 29.04 | 29.04 | 2653 | NASDAQ | LIN | Mon, Dec 23, 2002 | 29.20 | 29.75 | 28.95 | 29.25 | 2652 | NASDAQ | LIN | Fri, Dec 20, 2002 | 28.63 | 29.23 | 28.58 | 29.00 | 2651 | NASDAQ | LIN | Thu, Dec 19, 2002 | 28.25 | 28.65 | 28.25 | 28.53 | 2650 | NASDAQ | LIN | Wed, Dec 18, 2002 | 28.58 | 28.58 | 28.13 | 28.52 | 2649 | NASDAQ | LIN | Tue, Dec 17, 2002 | 28.81 | 28.86 | 28.33 | 28.57 | 2648 | NASDAQ | LIN | Mon, Dec 16, 2002 | 27.53 | 28.80 | 27.52 | 28.80 | 2647 | NASDAQ | LIN | Fri, Dec 13, 2002 | 28.04 | 28.04 | 27.30 | 27.34 | 2646 | NASDAQ | LIN | Thu, Dec 12, 2002 | 28.35 | 28.40 | 27.92 | 28.03 | 2645 | NASDAQ | LIN | Wed, Dec 11, 2002 | 28.20 | 28.60 | 28.03 | 28.45 | 2644 | NASDAQ | LIN | Tue, Dec 10, 2002 | 28.55 | 28.59 | 28.00 | 28.50 | 2643 | NASDAQ | LIN | Mon, Dec 9, 2002 | 28.63 | 28.82 | 28.26 | 28.32 | 2642 | NASDAQ | LIN | Fri, Dec 6, 2002 | 28.00 | 28.86 | 27.93 | 28.75 | 2641 | NASDAQ | LIN | Thu, Dec 5, 2002 | 28.49 | 28.49 | 28.10 | 28.23 | 2640 | NASDAQ | LIN | Wed, Dec 4, 2002 | 28.75 | 28.88 | 28.39 | 28.47 | 2639 | NASDAQ | LIN | Tue, Dec 3, 2002 | 29.05 | 29.45 | 28.92 | 29.15 | 2638 | NASDAQ | LIN | Mon, Dec 2, 2002 | 29.55 | 29.67 | 28.90 | 29.25 | 2637 | NASDAQ | LIN | Fri, Nov 29, 2002 | 29.13 | 29.75 | 29.13 | 29.50 | 2636 | NASDAQ | LIN | Wed, Nov 27, 2002 | 28.10 | 29.00 | 28.10 | 28.96 | 2635 | NASDAQ | LIN | Tue, Nov 26, 2002 | 28.70 | 28.74 | 27.78 | 28.05 | 2634 | NASDAQ | LIN | Mon, Nov 25, 2002 | 28.58 | 28.98 | 28.34 | 28.90 | 2633 | NASDAQ | LIN | Fri, Nov 22, 2002 | 29.13 | 29.27 | 28.25 | 28.40 | 2632 | NASDAQ | LIN | Thu, Nov 21, 2002 | 28.71 | 29.25 | 28.43 | 29.25 | 2631 | NASDAQ | LIN | Wed, Nov 20, 2002 | 28.03 | 28.70 | 27.65 | 28.70 | 2630 | NASDAQ | LIN | Tue, Nov 19, 2002 | 27.91 | 28.33 | 27.83 | 28.14 | 2629 | NASDAQ | LIN | Mon, Nov 18, 2002 | 28.31 | 28.42 | 27.85 | 27.98 | 2628 | NASDAQ | LIN | Fri, Nov 15, 2002 | 27.63 | 28.47 | 27.58 | 28.28 | 2627 | NASDAQ | LIN | Thu, Nov 14, 2002 | 27.15 | 28.00 | 27.15 | 27.88 | 2626 | NASDAQ | LIN | Wed, Nov 13, 2002 | 26.65 | 27.34 | 26.21 | 26.98 | 2625 | NASDAQ | LIN | Tue, Nov 12, 2002 | 26.33 | 26.84 | 25.88 | 26.68 | 2624 | NASDAQ | LIN | Mon, Nov 11, 2002 | 27.05 | 27.31 | 26.01 | 26.10 | 2623 | NASDAQ | LIN | Fri, Nov 8, 2002 | 27.18 | 27.80 | 26.91 | 27.15 | 2622 | NASDAQ | LIN | Thu, Nov 7, 2002 | 27.75 | 27.80 | 26.80 | 26.98 | 2621 | NASDAQ | LIN | Wed, Nov 6, 2002 | 27.45 | 27.93 | 26.95 | 27.87 | 2620 | NASDAQ | LIN | Tue, Nov 5, 2002 | 27.28 | 27.70 | 27.13 | 27.24 | 2619 | NASDAQ | LIN | Mon, Nov 4, 2002 | 28.13 | 28.37 | 27.53 | 27.53 | 2618 | NASDAQ | LIN | Fri, Nov 1, 2002 | 26.95 | 27.98 | 26.88 | 27.92 | 2617 | NASDAQ | LIN | Thu, Oct 31, 2002 | 26.40 | 27.25 | 26.37 | 27.25 | 2616 | NASDAQ | LIN | Wed, Oct 30, 2002 | 25.95 | 26.58 | 25.61 | 26.50 | 2615 | NASDAQ | LIN | Tue, Oct 29, 2002 | 25.63 | 25.95 | 25.13 | 25.70 | 2614 | NASDAQ | LIN | Mon, Oct 28, 2002 | 26.40 | 26.44 | 25.48 | 25.75 | 2613 | NASDAQ | LIN | Fri, Oct 25, 2002 | 26.02 | 26.24 | 25.33 | 26.19 | 2612 | NASDAQ | LIN | Thu, Oct 24, 2002 | 26.63 | 26.63 | 25.53 | 25.59 | 2611 | NASDAQ | LIN | Wed, Oct 23, 2002 | 26.00 | 26.70 | 25.95 | 26.40 | 2610 | NASDAQ | LIN | Tue, Oct 22, 2002 | 27.48 | 27.48 | 26.83 | 26.90 | 2609 | NASDAQ | LIN | Mon, Oct 21, 2002 | 27.07 | 27.80 | 26.81 | 27.63 | 2608 | NASDAQ | LIN | Fri, Oct 18, 2002 | 27.13 | 27.41 | 26.38 | 27.32 | 2607 | NASDAQ | LIN | Thu, Oct 17, 2002 | 26.95 | 27.23 | 26.92 | 27.13 | 2606 | NASDAQ | LIN | Wed, Oct 16, 2002 | 27.05 | 27.48 | 26.70 | 26.70 | 2605 | NASDAQ | LIN | Tue, Oct 15, 2002 | 27.25 | 28.46 | 27.25 | 28.34 | 2604 | NASDAQ | LIN | Mon, Oct 14, 2002 | 27.27 | 27.34 | 26.48 | 26.88 | 2603 | NASDAQ | LIN | Fri, Oct 11, 2002 | 26.50 | 27.60 | 26.21 | 27.26 | 2602 | NASDAQ | LIN | Thu, Oct 10, 2002 | 24.81 | 26.33 | 24.59 | 26.29 | 2601 | NASDAQ | LIN | Wed, Oct 9, 2002 | 25.90 | 25.98 | 24.78 | 24.80 | 2600 | NASDAQ | LIN | Tue, Oct 8, 2002 | 25.35 | 26.49 | 25.10 | 26.20 | 2599 | NASDAQ | LIN | Mon, Oct 7, 2002 | 25.35 | 25.82 | 25.08 | 25.14 | 2598 | NASDAQ | LIN | Fri, Oct 4, 2002 | 25.60 | 26.00 | 25.05 | 25.27 | 2597 | NASDAQ | LIN | Thu, Oct 3, 2002 | 25.25 | 25.96 | 25.25 | 25.51 | 2596 | NASDAQ | LIN | Wed, Oct 2, 2002 | 25.75 | 25.93 | 25.13 | 25.13 | 2595 | NASDAQ | LIN | Tue, Oct 1, 2002 | 25.56 | 26.50 | 25.45 | 26.40 | 2594 | NASDAQ | LIN | Mon, Sep 30, 2002 | 25.33 | 25.60 | 24.85 | 25.56 | 2593 | NASDAQ | LIN | Fri, Sep 27, 2002 | 26.60 | 26.70 | 25.78 | 25.83 | 2592 | NASDAQ | LIN | Thu, Sep 26, 2002 | 25.19 | 25.95 | 25.13 | 25.95 | 2591 | NASDAQ | LIN | Wed, Sep 25, 2002 | 25.30 | 25.32 | 24.80 | 25.00 | 2590 | NASDAQ | LIN | Tue, Sep 24, 2002 | 25.55 | 25.58 | 24.93 | 25.00 | 2589 | NASDAQ | LIN | Mon, Sep 23, 2002 | 26.69 | 26.90 | 25.82 | 26.00 | 2588 | NASDAQ | LIN | Fri, Sep 20, 2002 | 26.88 | 27.08 | 26.39 | 26.68 | 2587 | NASDAQ | LIN | Thu, Sep 19, 2002 | 27.05 | 27.37 | 26.58 | 26.62 | 2586 | NASDAQ | LIN | Wed, Sep 18, 2002 | 27.08 | 27.55 | 26.60 | 27.35 | 2585 | NASDAQ | LIN | Tue, Sep 17, 2002 | 28.05 | 28.13 | 27.23 | 27.33 | 2584 | NASDAQ | LIN | Mon, Sep 16, 2002 | 27.85 | 27.92 | 27.39 | 27.62 | 2583 | NASDAQ | LIN | Fri, Sep 13, 2002 | 27.88 | 28.09 | 27.13 | 28.09 | 2582 | NASDAQ | LIN | Thu, Sep 12, 2002 | 28.20 | 28.35 | 27.80 | 27.88 | 2581 | NASDAQ | LIN | Wed, Sep 11, 2002 | 28.85 | 28.85 | 28.25 | 28.54 | 2580 | NASDAQ | LIN | Tue, Sep 10, 2002 | 27.20 | 28.15 | 27.20 | 28.06 | 2579 | NASDAQ | LIN | Mon, Sep 9, 2002 | 27.14 | 27.50 | 26.79 | 27.23 | 2578 | NASDAQ | LIN | Fri, Sep 6, 2002 | 26.97 | 27.46 | 26.63 | 27.26 | 2577 | NASDAQ | LIN | Thu, Sep 5, 2002 | 27.20 | 27.29 | 26.51 | 26.52 | 2576 | NASDAQ | LIN | Wed, Sep 4, 2002 | 26.89 | 27.75 | 26.78 | 27.68 | 2575 | NASDAQ | LIN | Tue, Sep 3, 2002 | 27.18 | 28.02 | 26.91 | 26.92 | 2574 | NASDAQ | LIN | Fri, Aug 30, 2002 | 28.02 | 28.67 | 27.85 | 28.02 | 2573 | NASDAQ | LIN | Thu, Aug 29, 2002 | 28.15 | 28.47 | 27.61 | 28.00 | 2572 | NASDAQ | LIN | Wed, Aug 28, 2002 | 29.07 | 29.23 | 28.13 | 28.24 | 2571 | NASDAQ | LIN | Tue, Aug 27, 2002 | 29.03 | 29.30 | 28.80 | 29.14 | 2570 | NASDAQ | LIN | Mon, Aug 26, 2002 | 27.98 | 28.65 | 27.80 | 28.65 | 2569 | NASDAQ | LIN | Fri, Aug 23, 2002 | 28.15 | 28.26 | 27.78 | 28.01 | 2568 | NASDAQ | LIN | Thu, Aug 22, 2002 | 27.67 | 28.42 | 27.67 | 28.36 | 2567 | NASDAQ | LIN | Wed, Aug 21, 2002 | 27.75 | 28.13 | 27.30 | 27.74 | 2566 | NASDAQ | LIN | Tue, Aug 20, 2002 | 27.91 | 27.91 | 27.30 | 27.42 | 2565 | NASDAQ | LIN | Mon, Aug 19, 2002 | 27.30 | 28.05 | 27.21 | 28.04 | 2564 | NASDAQ | LIN | Fri, Aug 16, 2002 | 27.48 | 27.52 | 26.76 | 27.36 | 2563 | NASDAQ | LIN | Thu, Aug 15, 2002 | 28.08 | 28.30 | 26.88 | 27.48 | 2562 | NASDAQ | LIN | Wed, Aug 14, 2002 | 27.45 | 28.02 | 26.27 | 27.97 | 2561 | NASDAQ | LIN | Tue, Aug 13, 2002 | 27.05 | 28.20 | 26.78 | 27.24 | 2560 | NASDAQ | LIN | Mon, Aug 12, 2002 | 27.13 | 27.41 | 26.91 | 27.08 | 2559 | NASDAQ | LIN | Fri, Aug 9, 2002 | 27.58 | 28.00 | 27.21 | 27.76 | 2558 | NASDAQ | LIN | Thu, Aug 8, 2002 | 27.08 | 27.58 | 26.88 | 27.58 | 2557 | NASDAQ | LIN | Wed, Aug 7, 2002 | 25.78 | 26.50 | 25.50 | 26.47 | 2556 | NASDAQ | LIN | Tue, Aug 6, 2002 | 25.15 | 26.05 | 25.13 | 25.56 | 2555 | NASDAQ | LIN | Mon, Aug 5, 2002 | 24.90 | 25.45 | 24.40 | 24.50 | 2554 | NASDAQ | LIN | Fri, Aug 2, 2002 | 26.38 | 26.41 | 24.60 | 24.80 | 2553 | NASDAQ | LIN | Thu, Aug 1, 2002 | 26.15 | 26.63 | 25.78 | 26.38 | 2552 | NASDAQ | LIN | Wed, Jul 31, 2002 | 26.25 | 26.55 | 25.59 | 26.15 | 2551 | NASDAQ | LIN | Tue, Jul 30, 2002 | 26.90 | 26.90 | 25.95 | 26.36 | 2550 | NASDAQ | LIN | Mon, Jul 29, 2002 | 26.20 | 27.15 | 26.03 | 26.90 | 2549 | NASDAQ | LIN | Fri, Jul 26, 2002 | 26.70 | 26.73 | 25.50 | 25.78 | 2548 | NASDAQ | LIN | Thu, Jul 25, 2002 | 25.08 | 26.83 | 24.75 | 26.74 | 2547 | NASDAQ | LIN | Wed, Jul 24, 2002 | 22.75 | 25.20 | 22.65 | 25.15 | 2546 | NASDAQ | LIN | Tue, Jul 23, 2002 | 22.80 | 23.65 | 22.55 | 22.81 | 2545 | NASDAQ | LIN | Mon, Jul 22, 2002 | 23.78 | 23.94 | 22.28 | 22.85 | 2544 | NASDAQ | LIN | Fri, Jul 19, 2002 | 24.77 | 24.84 | 23.98 | 24.04 | 2543 | NASDAQ | LIN | Thu, Jul 18, 2002 | 25.35 | 25.75 | 24.77 | 24.77 | 2542 | NASDAQ | LIN | Wed, Jul 17, 2002 | 24.88 | 25.58 | 24.88 | 25.35 | 2541 | NASDAQ | LIN | Tue, Jul 16, 2002 | 25.15 | 25.29 | 24.46 | 24.53 | 2540 | NASDAQ | LIN | Mon, Jul 15, 2002 | 25.75 | 25.76 | 24.10 | 25.38 | 2539 | NASDAQ | LIN | Fri, Jul 12, 2002 | 25.35 | 26.32 | 25.13 | 26.03 | 2538 | NASDAQ | LIN | Thu, Jul 11, 2002 | 25.30 | 25.55 | 24.53 | 25.00 | 2537 | NASDAQ | LIN | Wed, Jul 10, 2002 | 26.26 | 26.33 | 25.32 | 25.40 | 2536 | NASDAQ | LIN | Tue, Jul 9, 2002 | 26.69 | 27.01 | 26.13 | 26.23 | 2535 | NASDAQ | LIN | Mon, Jul 8, 2002 | 27.20 | 27.70 | 26.93 | 26.96 | 2534 | NASDAQ | LIN | Fri, Jul 5, 2002 | 26.40 | 27.45 | 26.35 | 27.38 | 2533 | NASDAQ | LIN | Wed, Jul 3, 2002 | 26.55 | 26.86 | 25.78 | 26.25 | 2532 | NASDAQ | LIN | Tue, Jul 2, 2002 | 27.75 | 27.75 | 26.38 | 26.66 | 2531 | NASDAQ | LIN | Mon, Jul 1, 2002 | 28.28 | 28.40 | 27.75 | 27.75 | 2530 | NASDAQ | LIN | Fri, Jun 28, 2002 | 27.70 | 28.78 | 27.70 | 28.49 | 2529 | NASDAQ | LIN | Thu, Jun 27, 2002 | 27.13 | 27.94 | 27.11 | 27.94 | 2528 | NASDAQ | LIN | Wed, Jun 26, 2002 | 27.43 | 27.43 | 26.44 | 27.01 | 2527 | NASDAQ | LIN | Tue, Jun 25, 2002 | 27.60 | 28.05 | 27.55 | 27.60 | 2526 | NASDAQ | LIN | Mon, Jun 24, 2002 | 26.95 | 27.48 | 26.80 | 27.34 | 2525 | NASDAQ | LIN | Fri, Jun 21, 2002 | 27.45 | 27.68 | 27.01 | 27.27 | 2524 | NASDAQ | LIN | Thu, Jun 20, 2002 | 27.38 | 27.84 | 27.38 | 27.59 | 2523 | NASDAQ | LIN | Wed, Jun 19, 2002 | 27.85 | 28.18 | 27.63 | 27.67 | 2522 | NASDAQ | LIN | Tue, Jun 18, 2002 | 27.68 | 28.00 | 27.43 | 27.96 | 2521 | NASDAQ | LIN | Mon, Jun 17, 2002 | 26.30 | 27.77 | 26.30 | 27.73 | 2520 | NASDAQ | LIN | Fri, Jun 14, 2002 | 26.50 | 26.90 | 25.75 | 26.41 | 2519 | NASDAQ | LIN | Thu, Jun 13, 2002 | 27.10 | 27.18 | 26.63 | 26.63 | 2518 | NASDAQ | LIN | Wed, Jun 12, 2002 | 27.13 | 27.28 | 26.95 | 27.08 | 2517 | NASDAQ | LIN | Tue, Jun 11, 2002 | 27.65 | 27.96 | 27.04 | 27.08 | 2516 | NASDAQ | LIN | Mon, Jun 10, 2002 | 27.20 | 27.87 | 27.10 | 27.60 | 2515 | NASDAQ | LIN | Fri, Jun 7, 2002 | 26.79 | 27.12 | 26.52 | 27.08 | 2514 | NASDAQ | LIN | Thu, Jun 6, 2002 | 27.25 | 27.31 | 26.77 | 26.80 | 2513 | NASDAQ | LIN | Wed, Jun 5, 2002 | 26.88 | 27.31 | 26.85 | 27.31 | 2512 | NASDAQ | LIN | Tue, Jun 4, 2002 | 27.20 | 27.23 | 26.62 | 26.80 | 2511 | NASDAQ | LIN | Mon, Jun 3, 2002 | 27.75 | 27.99 | 27.15 | 27.15 | 2510 | NASDAQ | LIN | Fri, May 31, 2002 | 27.75 | 28.20 | 27.43 | 28.00 | 2509 | NASDAQ | LIN | Thu, May 30, 2002 | 28.18 | 28.29 | 27.50 | 27.68 | 2508 | NASDAQ | LIN | Wed, May 29, 2002 | 28.55 | 28.58 | 28.15 | 28.15 | 2507 | NASDAQ | LIN | Tue, May 28, 2002 | 28.75 | 28.94 | 28.55 | 28.59 | 2506 | NASDAQ | LIN | Fri, May 24, 2002 | 29.13 | 29.42 | 28.85 | 29.08 | 2505 | NASDAQ | LIN | Thu, May 23, 2002 | 29.11 | 29.37 | 29.02 | 29.30 | 2504 | NASDAQ | LIN | Wed, May 22, 2002 | 28.78 | 29.13 | 28.65 | 29.08 | 2503 | NASDAQ | LIN | Tue, May 21, 2002 | 29.20 | 29.50 | 28.91 | 28.91 | 2502 | NASDAQ | LIN | Mon, May 20, 2002 | 29.49 | 29.50 | 29.15 | 29.22 | 2501 | NASDAQ | LIN | Fri, May 17, 2002 | 29.60 | 29.69 | 29.27 | 29.45 | 2500 | NASDAQ | LIN | Thu, May 16, 2002 | 30.00 | 30.05 | 29.60 | 29.60 | 2499 | NASDAQ | LIN | Wed, May 15, 2002 | 29.95 | 30.08 | 29.73 | 30.00 | 2498 | NASDAQ | LIN | Tue, May 14, 2002 | 29.43 | 30.05 | 29.43 | 30.05 | 2497 | NASDAQ | LIN | Mon, May 13, 2002 | 29.38 | 29.60 | 29.05 | 29.43 | 2496 | NASDAQ | LIN | Fri, May 10, 2002 | 29.91 | 29.91 | 29.35 | 29.35 | 2495 | NASDAQ | LIN | Thu, May 9, 2002 | 29.68 | 30.13 | 29.68 | 29.91 | 2494 | NASDAQ | LIN | Wed, May 8, 2002 | 29.70 | 29.93 | 29.55 | 29.79 | 2493 | NASDAQ | LIN | Tue, May 7, 2002 | 29.38 | 29.70 | 29.32 | 29.38 | 2492 | NASDAQ | LIN | Mon, May 6, 2002 | 29.64 | 29.64 | 29.20 | 29.28 | 2491 | NASDAQ | LIN | Fri, May 3, 2002 | 29.40 | 29.75 | 29.40 | 29.64 | 2490 | NASDAQ | LIN | Thu, May 2, 2002 | 28.85 | 29.90 | 28.81 | 29.73 | 2489 | NASDAQ | LIN | Wed, May 1, 2002 | 28.58 | 28.85 | 28.26 | 28.81 | 2488 | NASDAQ | LIN | Tue, Apr 30, 2002 | 28.30 | 28.73 | 28.11 | 28.55 | 2487 | NASDAQ | LIN | Mon, Apr 29, 2002 | 28.47 | 28.49 | 28.04 | 28.05 | 2486 | NASDAQ | LIN | Fri, Apr 26, 2002 | 28.42 | 28.88 | 28.42 | 28.45 | 2485 | NASDAQ | LIN | Thu, Apr 25, 2002 | 28.38 | 28.57 | 28.21 | 28.37 | 2484 | NASDAQ | LIN | Wed, Apr 24, 2002 | 28.13 | 28.76 | 28.13 | 28.38 | 2483 | NASDAQ | LIN | Tue, Apr 23, 2002 | 28.57 | 28.60 | 27.70 | 27.79 | 2482 | NASDAQ | LIN | Mon, Apr 22, 2002 | 29.48 | 29.50 | 28.57 | 28.57 | 2481 | NASDAQ | LIN | Fri, Apr 19, 2002 | 29.73 | 29.79 | 29.40 | 29.48 | 2480 | NASDAQ | LIN | Thu, Apr 18, 2002 | 29.81 | 29.99 | 29.39 | 29.50 | 2479 | NASDAQ | LIN | Wed, Apr 17, 2002 | 29.72 | 29.99 | 29.69 | 29.86 | 2478 | NASDAQ | LIN | Tue, Apr 16, 2002 | 29.55 | 29.87 | 29.55 | 29.72 | 2477 | NASDAQ | LIN | Mon, Apr 15, 2002 | 29.59 | 29.59 | 29.13 | 29.31 | 2476 | NASDAQ | LIN | Fri, Apr 12, 2002 | 29.90 | 29.90 | 29.30 | 29.59 | 2475 | NASDAQ | LIN | Thu, Apr 11, 2002 | 29.71 | 30.20 | 29.63 | 29.63 | 2474 | NASDAQ | LIN | Wed, Apr 10, 2002 | 29.18 | 29.80 | 29.16 | 29.62 | 2473 | NASDAQ | LIN | Tue, Apr 9, 2002 | 28.93 | 29.40 | 28.75 | 29.18 | 2472 | NASDAQ | LIN | Mon, Apr 8, 2002 | 28.18 | 28.75 | 28.05 | 28.60 | 2471 | NASDAQ | LIN | Fri, Apr 5, 2002 | 28.44 | 28.87 | 28.44 | 28.52 | 2470 | NASDAQ | LIN | Thu, Apr 4, 2002 | 28.30 | 28.73 | 28.25 | 28.31 | 2469 | NASDAQ | LIN | Wed, Apr 3, 2002 | 29.51 | 29.57 | 28.71 | 28.75 | 2468 | NASDAQ | LIN | Tue, Apr 2, 2002 | 29.18 | 29.61 | 29.10 | 29.50 | 2467 | NASDAQ | LIN | Mon, Apr 1, 2002 | 29.94 | 29.94 | 29.17 | 29.31 | 2466 | NASDAQ | LIN | Thu, Mar 28, 2002 | 29.88 | 30.09 | 29.77 | 29.90 | 2465 | NASDAQ | LIN | Wed, Mar 27, 2002 | 29.05 | 29.75 | 29.05 | 29.68 | 2464 | NASDAQ | LIN | Tue, Mar 26, 2002 | 28.68 | 29.14 | 28.68 | 29.09 | 2463 | NASDAQ | LIN | Mon, Mar 25, 2002 | 29.24 | 29.24 | 28.50 | 28.67 | 2462 | NASDAQ | LIN | Fri, Mar 22, 2002 | 29.38 | 29.55 | 29.05 | 29.19 | 2461 | NASDAQ | LIN | Thu, Mar 21, 2002 | 30.03 | 30.06 | 29.07 | 29.33 | 2460 | NASDAQ | LIN | Wed, Mar 20, 2002 | 30.10 | 30.48 | 30.00 | 30.08 | 2459 | NASDAQ | LIN | Tue, Mar 19, 2002 | 30.02 | 30.36 | 29.93 | 30.19 | 2458 | NASDAQ | LIN | Mon, Mar 18, 2002 | 30.00 | 30.36 | 29.94 | 30.03 | 2457 | NASDAQ | LIN | Fri, Mar 15, 2002 | 29.78 | 30.20 | 29.75 | 29.99 | 2456 | NASDAQ | LIN | Thu, Mar 14, 2002 | 29.50 | 29.92 | 29.50 | 29.78 | 2455 | NASDAQ | LIN | Wed, Mar 13, 2002 | 30.14 | 30.14 | 29.40 | 29.61 | 2454 | NASDAQ | LIN | Tue, Mar 12, 2002 | 30.00 | 30.26 | 29.97 | 30.14 | 2453 | NASDAQ | LIN | Mon, Mar 11, 2002 | 30.10 | 30.56 | 29.95 | 30.28 | 2452 | NASDAQ | LIN | Fri, Mar 8, 2002 | 30.00 | 30.25 | 30.00 | 30.16 | 2451 | NASDAQ | LIN | Thu, Mar 7, 2002 | 29.76 | 29.90 | 29.40 | 29.88 | 2450 | NASDAQ | LIN | Wed, Mar 6, 2002 | 29.00 | 29.76 | 28.95 | 29.63 | 2449 | NASDAQ | LIN | Tue, Mar 5, 2002 | 29.95 | 29.96 | 29.00 | 29.00 | 2448 | NASDAQ | LIN | Mon, Mar 4, 2002 | 29.25 | 30.31 | 29.15 | 30.30 | 2447 | NASDAQ | LIN | Fri, Mar 1, 2002 | 28.80 | 29.43 | 28.70 | 29.13 | 2446 | NASDAQ | LIN | Thu, Feb 28, 2002 | 28.88 | 29.25 | 28.54 | 28.95 | 2445 | NASDAQ | LIN | Wed, Feb 27, 2002 | 28.80 | 28.99 | 28.72 | 28.88 | 2444 | NASDAQ | LIN | Tue, Feb 26, 2002 | 29.10 | 29.35 | 28.75 | 28.80 | 2443 | NASDAQ | LIN | Mon, Feb 25, 2002 | 28.88 | 29.45 | 28.65 | 29.25 | 2442 | NASDAQ | LIN | Fri, Feb 22, 2002 | 28.58 | 28.88 | 28.58 | 28.78 | 2441 | NASDAQ | LIN | Thu, Feb 21, 2002 | 28.40 | 29.00 | 28.33 | 28.60 | 2440 | NASDAQ | LIN | Wed, Feb 20, 2002 | 28.13 | 28.63 | 28.04 | 28.50 | 2439 | NASDAQ | LIN | Tue, Feb 19, 2002 | 28.30 | 28.60 | 27.50 | 27.86 | 2438 | NASDAQ | LIN | Fri, Feb 15, 2002 | 28.65 | 29.05 | 28.60 | 28.75 | 2437 | NASDAQ | LIN | Thu, Feb 14, 2002 | 28.95 | 29.05 | 28.33 | 28.65 | 2436 | NASDAQ | LIN | Wed, Feb 13, 2002 | 28.75 | 28.85 | 28.63 | 28.75 | 2435 | NASDAQ | LIN | Tue, Feb 12, 2002 | 28.90 | 28.98 | 28.45 | 28.75 | 2434 | NASDAQ | LIN | Mon, Feb 11, 2002 | 28.38 | 29.08 | 28.38 | 29.08 | 2433 | NASDAQ | LIN | Fri, Feb 8, 2002 | 27.75 | 28.25 | 27.55 | 28.14 | 2432 | NASDAQ | LIN | Thu, Feb 7, 2002 | 28.09 | 28.17 | 27.88 | 27.92 | 2431 | NASDAQ | LIN | Wed, Feb 6, 2002 | 28.13 | 28.50 | 27.84 | 28.08 | 2430 | NASDAQ | LIN | Tue, Feb 5, 2002 | 28.38 | 28.65 | 27.78 | 27.80 | 2429 | NASDAQ | LIN | Mon, Feb 4, 2002 | 28.30 | 28.70 | 28.28 | 28.38 | 2428 | NASDAQ | LIN | Fri, Feb 1, 2002 | 28.88 | 29.11 | 28.38 | 28.63 | 2427 | NASDAQ | LIN | Thu, Jan 31, 2002 | 28.35 | 29.03 | 28.28 | 29.03 | 2426 | NASDAQ | LIN | Wed, Jan 30, 2002 | 27.46 | 28.37 | 27.25 | 28.29 | 2425 | NASDAQ | LIN | Tue, Jan 29, 2002 | 27.96 | 28.08 | 27.41 | 27.45 | 2424 | NASDAQ | LIN | Mon, Jan 28, 2002 | 27.83 | 28.11 | 27.78 | 27.96 | 2423 | NASDAQ | LIN | Fri, Jan 25, 2002 | 26.85 | 28.10 | 26.81 | 27.94 | 2422 | NASDAQ | LIN | Thu, Jan 24, 2002 | 26.20 | 27.15 | 26.00 | 27.12 | 2421 | NASDAQ | LIN | Wed, Jan 23, 2002 | 25.00 | 25.90 | 24.97 | 25.88 | 2420 | NASDAQ | LIN | Tue, Jan 22, 2002 | 24.56 | 24.72 | 24.25 | 24.56 | 2419 | NASDAQ | LIN | Fri, Jan 18, 2002 | 24.50 | 24.75 | 24.43 | 24.50 | 2418 | NASDAQ | LIN | Thu, Jan 17, 2002 | 24.60 | 24.80 | 23.98 | 24.72 | 2417 | NASDAQ | LIN | Wed, Jan 16, 2002 | 25.00 | 25.48 | 24.51 | 24.62 | 2416 | NASDAQ | LIN | Tue, Jan 15, 2002 | 25.00 | 25.36 | 24.95 | 25.34 | 2415 | NASDAQ | LIN | Mon, Jan 14, 2002 | 26.13 | 26.13 | 25.18 | 25.30 | 2414 | NASDAQ | LIN | Fri, Jan 11, 2002 | 26.35 | 26.45 | 26.10 | 26.25 | 2413 | NASDAQ | LIN | Thu, Jan 10, 2002 | 27.00 | 27.01 | 26.27 | 26.55 | 2412 | NASDAQ | LIN | Wed, Jan 9, 2002 | 27.35 | 27.50 | 26.75 | 27.05 | 2411 | NASDAQ | LIN | Tue, Jan 8, 2002 | 27.50 | 27.63 | 27.00 | 27.38 | 2410 | NASDAQ | LIN | Mon, Jan 7, 2002 | 27.70 | 27.82 | 27.48 | 27.72 | 2409 | NASDAQ | LIN | Fri, Jan 4, 2002 | 27.38 | 27.82 | 27.15 | 27.77 | 2408 | NASDAQ | LIN | Thu, Jan 3, 2002 | 27.15 | 27.89 | 27.15 | 27.37 | 2407 | NASDAQ | LIN | Wed, Jan 2, 2002 | 27.88 | 27.88 | 27.15 | 27.43 | 2406 | NASDAQ | LIN | Mon, Dec 31, 2001 | 27.38 | 27.96 | 27.38 | 27.63 | 2405 | NASDAQ | LIN | Fri, Dec 28, 2001 | 27.41 | 27.50 | 27.05 | 27.43 | 2404 | NASDAQ | LIN | Thu, Dec 27, 2001 | 27.62 | 27.75 | 27.34 | 27.41 | 2403 | NASDAQ | LIN | Wed, Dec 26, 2001 | 27.55 | 27.88 | 27.54 | 27.62 | 2402 | NASDAQ | LIN | Mon, Dec 24, 2001 | 27.28 | 27.68 | 27.28 | 27.64 | 2401 | NASDAQ | LIN | Fri, Dec 21, 2001 | 27.65 | 27.65 | 27.04 | 27.07 | 2400 | NASDAQ | LIN | Thu, Dec 20, 2001 | 27.15 | 27.63 | 27.15 | 27.45 | 2399 | NASDAQ | LIN | Wed, Dec 19, 2001 | 26.88 | 27.15 | 26.58 | 27.15 | 2398 | NASDAQ | LIN | Tue, Dec 18, 2001 | 26.55 | 27.27 | 26.55 | 27.27 | 2397 | NASDAQ | LIN | Mon, Dec 17, 2001 | 26.05 | 26.58 | 26.05 | 26.52 | 2396 | NASDAQ | LIN | Fri, Dec 14, 2001 | 25.93 | 26.20 | 25.85 | 26.01 | 2395 | NASDAQ | LIN | Thu, Dec 13, 2001 | 26.35 | 26.39 | 25.80 | 25.93 | 2394 | NASDAQ | LIN | Wed, Dec 12, 2001 | 26.50 | 26.50 | 26.05 | 26.31 | 2393 | NASDAQ | LIN | Tue, Dec 11, 2001 | 26.30 | 26.78 | 26.13 | 26.56 | 2392 | NASDAQ | LIN | Mon, Dec 10, 2001 | 26.86 | 26.98 | 26.30 | 26.32 | 2391 | NASDAQ | LIN | Fri, Dec 7, 2001 | 26.70 | 26.99 | 26.60 | 26.86 | 2390 | NASDAQ | LIN | Thu, Dec 6, 2001 | 27.00 | 27.14 | 26.70 | 27.01 | 2389 | NASDAQ | LIN | Wed, Dec 5, 2001 | 26.20 | 27.16 | 26.20 | 27.15 | 2388 | NASDAQ | LIN | Tue, Dec 4, 2001 | 26.08 | 26.25 | 26.00 | 26.22 | 2387 | NASDAQ | LIN | Mon, Dec 3, 2001 | 26.46 | 26.47 | 26.03 | 26.06 | 2386 | NASDAQ | LIN | Fri, Nov 30, 2001 | 26.09 | 26.59 | 26.05 | 26.46 | 2385 | NASDAQ | LIN | Thu, Nov 29, 2001 | 26.03 | 26.25 | 25.79 | 26.03 | 2384 | NASDAQ | LIN | Wed, Nov 28, 2001 | 26.17 | 26.45 | 26.05 | 26.18 | 2383 | NASDAQ | LIN | Tue, Nov 27, 2001 | 26.00 | 26.41 | 25.93 | 26.20 | 2382 | NASDAQ | LIN | Mon, Nov 26, 2001 | 26.13 | 26.21 | 25.85 | 26.00 | 2381 | NASDAQ | LIN | Fri, Nov 23, 2001 | 25.71 | 26.25 | 25.70 | 26.21 | 2380 | NASDAQ | LIN | Wed, Nov 21, 2001 | 25.85 | 25.95 | 25.63 | 25.79 | 2379 | NASDAQ | LIN | Tue, Nov 20, 2001 | 26.05 | 26.37 | 25.88 | 26.15 | 2378 | NASDAQ | LIN | Mon, Nov 19, 2001 | 26.02 | 26.38 | 26.01 | 26.18 | 2377 | NASDAQ | LIN | Fri, Nov 16, 2001 | 25.90 | 25.99 | 25.68 | 25.90 | 2376 | NASDAQ | LIN | Thu, Nov 15, 2001 | 25.75 | 26.09 | 25.75 | 25.87 | 2375 | NASDAQ | LIN | Wed, Nov 14, 2001 | 25.88 | 26.00 | 25.76 | 25.87 | 2374 | NASDAQ | LIN | Tue, Nov 13, 2001 | 24.80 | 25.50 | 24.80 | 25.45 | 2373 | NASDAQ | LIN | Mon, Nov 12, 2001 | 24.51 | 24.58 | 24.20 | 24.52 | 2372 | NASDAQ | LIN | Fri, Nov 9, 2001 | 24.75 | 25.02 | 24.45 | 24.94 | 2371 | NASDAQ | LIN | Thu, Nov 8, 2001 | 24.65 | 25.05 | 24.58 | 24.72 | 2370 | NASDAQ | LIN | Wed, Nov 7, 2001 | 24.45 | 24.60 | 24.08 | 24.50 | 2369 | NASDAQ | LIN | Tue, Nov 6, 2001 | 24.33 | 24.60 | 23.88 | 24.53 | 2368 | NASDAQ | LIN | Mon, Nov 5, 2001 | 24.93 | 25.07 | 24.15 | 24.33 | 2367 | NASDAQ | LIN | Fri, Nov 2, 2001 | 24.20 | 25.13 | 24.00 | 24.84 | 2366 | NASDAQ | LIN | Thu, Nov 1, 2001 | 23.63 | 24.25 | 23.23 | 24.25 | 2365 | NASDAQ | LIN | Wed, Oct 31, 2001 | 23.69 | 23.81 | 23.35 | 23.59 | 2364 | NASDAQ | LIN | Tue, Oct 30, 2001 | 24.10 | 24.13 | 23.55 | 23.70 | 2363 | NASDAQ | LIN | Mon, Oct 29, 2001 | 24.58 | 24.73 | 24.03 | 24.38 | 2362 | NASDAQ | LIN | Fri, Oct 26, 2001 | 23.93 | 24.92 | 23.93 | 24.87 | 2361 | NASDAQ | LIN | Thu, Oct 25, 2001 | 23.77 | 24.12 | 23.59 | 24.12 | 2360 | NASDAQ | LIN | Wed, Oct 24, 2001 | 23.89 | 24.00 | 23.40 | 23.76 | 2359 | NASDAQ | LIN | Tue, Oct 23, 2001 | 24.08 | 24.23 | 23.40 | 24.12 | 2358 | NASDAQ | LIN | Mon, Oct 22, 2001 | 22.45 | 24.16 | 22.45 | 24.10 | 2357 | NASDAQ | LIN | Fri, Oct 19, 2001 | 22.78 | 22.95 | 22.18 | 22.46 | 2356 | NASDAQ | LIN | Thu, Oct 18, 2001 | 22.45 | 22.78 | 21.96 | 22.78 | 2355 | NASDAQ | LIN | Wed, Oct 17, 2001 | 23.38 | 23.75 | 22.40 | 22.43 | 2354 | NASDAQ | LIN | Tue, Oct 16, 2001 | 23.00 | 23.50 | 22.75 | 23.16 | 2353 | NASDAQ | LIN | Mon, Oct 15, 2001 | 23.06 | 23.25 | 22.92 | 23.03 | 2352 | NASDAQ | LIN | Fri, Oct 12, 2001 | 23.00 | 23.45 | 22.75 | 23.28 | 2351 | NASDAQ | LIN | Thu, Oct 11, 2001 | 22.03 | 23.48 | 22.03 | 23.29 | 2350 | NASDAQ | LIN | Wed, Oct 10, 2001 | 21.15 | 22.05 | 21.06 | 21.78 | 2349 | NASDAQ | LIN | Tue, Oct 9, 2001 | 20.38 | 21.33 | 20.35 | 21.07 | 2348 | NASDAQ | LIN | Mon, Oct 8, 2001 | 20.90 | 20.93 | 20.48 | 20.49 | 2347 | NASDAQ | LIN | Fri, Oct 5, 2001 | 21.03 | 21.45 | 20.83 | 21.20 | 2346 | NASDAQ | LIN | Thu, Oct 4, 2001 | 21.00 | 21.38 | 20.70 | 21.03 | 2345 | NASDAQ | LIN | Wed, Oct 3, 2001 | 20.76 | 21.20 | 20.48 | 21.00 | 2344 | NASDAQ | LIN | Tue, Oct 2, 2001 | 21.00 | 21.00 | 20.55 | 20.75 | 2343 | NASDAQ | LIN | Mon, Oct 1, 2001 | 20.98 | 21.08 | 20.35 | 21.00 | 2342 | NASDAQ | LIN | Fri, Sep 28, 2001 | 20.36 | 21.02 | 20.36 | 21.00 | 2341 | NASDAQ | LIN | Thu, Sep 27, 2001 | 19.89 | 20.68 | 19.86 | 20.64 | 2340 | NASDAQ | LIN | Wed, Sep 26, 2001 | 20.31 | 20.31 | 19.80 | 19.89 | 2339 | NASDAQ | LIN | Tue, Sep 25, 2001 | 19.55 | 20.33 | 19.36 | 20.30 | 2338 | NASDAQ | LIN | Mon, Sep 24, 2001 | 19.25 | 19.99 | 19.22 | 19.75 | 2337 | NASDAQ | LIN | Fri, Sep 21, 2001 | 18.63 | 18.85 | 18.25 | 18.65 | 2336 | NASDAQ | LIN | Thu, Sep 20, 2001 | 20.25 | 20.57 | 19.53 | 19.60 | 2335 | NASDAQ | LIN | Wed, Sep 19, 2001 | 21.40 | 21.49 | 20.00 | 20.39 | 2334 | NASDAQ | LIN | Tue, Sep 18, 2001 | 21.72 | 21.82 | 21.20 | 21.48 | 2333 | NASDAQ | LIN | Mon, Sep 17, 2001 | 23.50 | 23.50 | 21.60 | 21.60 | 2332 | NASDAQ | LIN | Mon, Sep 10, 2001 | 23.75 | 24.28 | 23.75 | 23.80 | 2331 | NASDAQ | LIN | Fri, Sep 7, 2001 | 24.18 | 24.35 | 23.97 | 24.05 | 2330 | NASDAQ | LIN | Thu, Sep 6, 2001 | 24.10 | 24.82 | 24.10 | 24.54 | 2329 | NASDAQ | LIN | Wed, Sep 5, 2001 | 24.13 | 24.45 | 24.02 | 24.29 | 2328 | NASDAQ | LIN | Tue, Sep 4, 2001 | 23.69 | 24.50 | 23.59 | 24.25 | 2327 | NASDAQ | LIN | Fri, Aug 31, 2001 | 23.25 | 23.63 | 23.20 | 23.54 | 2326 | NASDAQ | LIN | Thu, Aug 30, 2001 | 23.13 | 23.48 | 23.13 | 23.29 | 2325 | NASDAQ | LIN | Wed, Aug 29, 2001 | 23.33 | 23.60 | 23.25 | 23.45 | 2324 | NASDAQ | LIN | Tue, Aug 28, 2001 | 23.73 | 23.75 | 23.20 | 23.33 | 2323 | NASDAQ | LIN | Mon, Aug 27, 2001 | 23.73 | 23.95 | 23.59 | 23.75 | 2322 | NASDAQ | LIN | Fri, Aug 24, 2001 | 23.42 | 23.94 | 23.40 | 23.72 | 2321 | NASDAQ | LIN | Thu, Aug 23, 2001 | 23.43 | 23.65 | 23.28 | 23.49 | 2320 | NASDAQ | LIN | Wed, Aug 22, 2001 | 23.25 | 23.50 | 23.06 | 23.49 | 2319 | NASDAQ | LIN | Tue, Aug 21, 2001 | 23.00 | 23.50 | 23.00 | 23.27 | 2318 | NASDAQ | LIN | Mon, Aug 20, 2001 | 23.05 | 23.08 | 22.90 | 23.00 | 2317 | NASDAQ | LIN | Fri, Aug 17, 2001 | 23.05 | 23.30 | 22.91 | 23.07 | 2316 | NASDAQ | LIN | Thu, Aug 16, 2001 | 23.00 | 23.20 | 22.75 | 23.13 | 2315 | NASDAQ | LIN | Wed, Aug 15, 2001 | 23.43 | 23.73 | 23.36 | 23.46 | 2314 | NASDAQ | LIN | Tue, Aug 14, 2001 | 23.49 | 23.63 | 23.27 | 23.47 | 2313 | NASDAQ | LIN | Mon, Aug 13, 2001 | 23.39 | 23.58 | 23.10 | 23.49 | 2312 | NASDAQ | LIN | Fri, Aug 10, 2001 | 23.23 | 23.73 | 23.00 | 23.55 | 2311 | NASDAQ | LIN | Thu, Aug 9, 2001 | 23.20 | 23.33 | 23.03 | 23.17 | 2310 | NASDAQ | LIN | Wed, Aug 8, 2001 | 23.57 | 23.65 | 23.10 | 23.25 | 2309 | NASDAQ | LIN | Tue, Aug 7, 2001 | 23.43 | 23.93 | 23.40 | 23.88 | 2308 | NASDAQ | LIN | Mon, Aug 6, 2001 | 23.45 | 23.68 | 23.35 | 23.41 | 2307 | NASDAQ | LIN | Fri, Aug 3, 2001 | 23.05 | 23.55 | 22.83 | 23.45 | 2306 | NASDAQ | LIN | Thu, Aug 2, 2001 | 22.80 | 23.28 | 22.75 | 23.07 | 2305 | NASDAQ | LIN | Wed, Aug 1, 2001 | 22.58 | 23.05 | 22.44 | 22.70 | 2304 | NASDAQ | LIN | Tue, Jul 31, 2001 | 22.34 | 22.95 | 22.34 | 22.67 | 2303 | NASDAQ | LIN | Mon, Jul 30, 2001 | 22.51 | 22.64 | 22.06 | 22.35 | 2302 | NASDAQ | LIN | Fri, Jul 27, 2001 | 22.52 | 22.93 | 22.43 | 22.51 | 2301 | NASDAQ | LIN | Thu, Jul 26, 2001 | 22.38 | 22.60 | 22.11 | 22.54 | 2300 | NASDAQ | LIN | Wed, Jul 25, 2001 | 21.85 | 22.54 | 21.70 | 22.49 | 2299 | NASDAQ | LIN | Tue, Jul 24, 2001 | 22.28 | 22.28 | 21.80 | 22.00 | 2298 | NASDAQ | LIN | Mon, Jul 23, 2001 | 22.33 | 22.65 | 22.18 | 22.53 | 2297 | NASDAQ | LIN | Fri, Jul 20, 2001 | 23.06 | 23.18 | 22.38 | 22.65 | 2296 | NASDAQ | LIN | Thu, Jul 19, 2001 | 22.30 | 23.07 | 22.30 | 23.06 | 2295 | NASDAQ | LIN | Wed, Jul 18, 2001 | 22.25 | 22.75 | 22.03 | 22.28 | 2294 | NASDAQ | LIN | Tue, Jul 17, 2001 | 22.43 | 22.70 | 22.41 | 22.57 | 2293 | NASDAQ | LIN | Mon, Jul 16, 2001 | 22.88 | 22.88 | 22.26 | 22.41 | 2292 | NASDAQ | LIN | Fri, Jul 13, 2001 | 22.50 | 22.66 | 22.19 | 22.53 | 2291 | NASDAQ | LIN | Thu, Jul 12, 2001 | 23.09 | 23.20 | 22.83 | 23.07 | 2290 | NASDAQ | LIN | Wed, Jul 11, 2001 | 23.41 | 23.83 | 22.99 | 22.99 | 2289 | NASDAQ | LIN | Tue, Jul 10, 2001 | 23.40 | 23.95 | 23.19 | 23.41 | 2288 | NASDAQ | LIN | Mon, Jul 9, 2001 | 22.94 | 23.54 | 22.94 | 23.39 | 2287 | NASDAQ | LIN | Fri, Jul 6, 2001 | 23.45 | 23.45 | 22.98 | 23.04 | 2286 | NASDAQ | LIN | Thu, Jul 5, 2001 | 23.23 | 23.59 | 23.13 | 23.50 | 2285 | NASDAQ | LIN | Tue, Jul 3, 2001 | 23.45 | 23.45 | 22.65 | 23.20 | 2284 | NASDAQ | LIN | Mon, Jul 2, 2001 | 23.44 | 23.73 | 23.10 | 23.60 | 2283 | NASDAQ | LIN | Fri, Jun 29, 2001 | 23.13 | 23.55 | 23.08 | 23.50 | 2282 | NASDAQ | LIN | Thu, Jun 28, 2001 | 23.29 | 23.43 | 23.14 | 23.28 | 2281 | NASDAQ | LIN | Wed, Jun 27, 2001 | 22.99 | 23.36 | 22.90 | 23.24 | 2280 | NASDAQ | LIN | Tue, Jun 26, 2001 | 22.80 | 23.15 | 22.64 | 22.95 | 2279 | NASDAQ | LIN | Mon, Jun 25, 2001 | 23.65 | 23.73 | 23.10 | 23.26 | 2278 | NASDAQ | LIN | Fri, Jun 22, 2001 | 24.20 | 24.21 | 23.50 | 23.71 | 2277 | NASDAQ | LIN | Thu, Jun 21, 2001 | 24.85 | 24.86 | 24.17 | 24.25 | 2276 | NASDAQ | LIN | Wed, Jun 20, 2001 | 25.10 | 25.61 | 24.93 | 25.05 | 2275 | NASDAQ | LIN | Tue, Jun 19, 2001 | 24.90 | 25.15 | 24.90 | 25.02 | 2274 | NASDAQ | LIN | Mon, Jun 18, 2001 | 24.70 | 25.18 | 24.62 | 24.92 | 2273 | NASDAQ | LIN | Fri, Jun 15, 2001 | 25.22 | 25.29 | 24.84 | 24.92 | 2272 | NASDAQ | LIN | Thu, Jun 14, 2001 | 25.00 | 25.00 | 24.52 | 24.73 | 2271 | NASDAQ | LIN | Wed, Jun 13, 2001 | 24.98 | 25.48 | 24.98 | 25.31 | 2270 | NASDAQ | LIN | Tue, Jun 12, 2001 | 25.23 | 25.25 | 24.91 | 25.00 | 2269 | NASDAQ | LIN | Mon, Jun 11, 2001 | 25.50 | 25.50 | 25.07 | 25.33 | 2268 | NASDAQ | LIN | Fri, Jun 8, 2001 | 25.58 | 25.60 | 25.29 | 25.35 | 2267 | NASDAQ | LIN | Thu, Jun 7, 2001 | 25.65 | 26.13 | 25.65 | 25.83 | 2266 | NASDAQ | LIN | Wed, Jun 6, 2001 | 25.43 | 25.90 | 25.34 | 25.65 | 2265 | NASDAQ | LIN | Tue, Jun 5, 2001 | 25.23 | 25.50 | 24.67 | 25.44 | 2264 | NASDAQ | LIN | Mon, Jun 4, 2001 | 24.85 | 25.38 | 24.85 | 25.27 | 2263 | NASDAQ | LIN | Fri, Jun 1, 2001 | 25.10 | 25.10 | 24.51 | 24.76 | 2262 | NASDAQ | LIN | Thu, May 31, 2001 | 25.10 | 25.38 | 25.01 | 25.15 | 2261 | NASDAQ | LIN | Wed, May 30, 2001 | 24.95 | 24.98 | 24.38 | 24.71 | 2260 | NASDAQ | LIN | Tue, May 29, 2001 | 24.93 | 25.25 | 24.77 | 25.02 | 2259 | NASDAQ | LIN | Fri, May 25, 2001 | 24.85 | 25.15 | 24.60 | 24.87 | 2258 | NASDAQ | LIN | Thu, May 24, 2001 | 24.90 | 25.05 | 24.70 | 24.85 | 2257 | NASDAQ | LIN | Wed, May 23, 2001 | 25.40 | 25.50 | 25.16 | 25.34 | 2256 | NASDAQ | LIN | Tue, May 22, 2001 | 25.86 | 25.93 | 25.40 | 25.69 | 2255 | NASDAQ | LIN | Mon, May 21, 2001 | 25.85 | 25.99 | 25.58 | 25.90 | 2254 | NASDAQ | LIN | Fri, May 18, 2001 | 26.38 | 26.50 | 25.77 | 26.04 | 2253 | NASDAQ | LIN | Thu, May 17, 2001 | 26.00 | 27.00 | 25.90 | 27.00 | 2252 | NASDAQ | LIN | Wed, May 16, 2001 | 24.88 | 26.00 | 24.85 | 25.99 | 2251 | NASDAQ | LIN | Tue, May 15, 2001 | 24.85 | 25.10 | 24.39 | 24.86 | 2250 | NASDAQ | LIN | Mon, May 14, 2001 | 24.69 | 24.86 | 24.45 | 24.85 | 2249 | NASDAQ | LIN | Fri, May 11, 2001 | 24.94 | 24.95 | 24.39 | 24.69 | 2248 | NASDAQ | LIN | Thu, May 10, 2001 | 24.13 | 25.00 | 24.11 | 24.98 | 2247 | NASDAQ | LIN | Wed, May 9, 2001 | 23.93 | 24.20 | 23.80 | 24.09 | 2246 | NASDAQ | LIN | Tue, May 8, 2001 | 23.65 | 24.14 | 23.63 | 24.00 | 2245 | NASDAQ | LIN | Mon, May 7, 2001 | 24.45 | 24.70 | 23.55 | 23.64 | 2244 | NASDAQ | LIN | Fri, May 4, 2001 | 23.73 | 24.50 | 23.58 | 24.45 | 2243 | NASDAQ | LIN | Thu, May 3, 2001 | 24.00 | 24.00 | 23.50 | 23.83 | 2242 | NASDAQ | LIN | Wed, May 2, 2001 | 23.99 | 24.38 | 23.80 | 24.12 | 2241 | NASDAQ | LIN | Tue, May 1, 2001 | 23.79 | 24.25 | 23.71 | 23.99 | 2240 | NASDAQ | LIN | Mon, Apr 30, 2001 | 24.37 | 24.37 | 23.64 | 23.67 | 2239 | NASDAQ | LIN | Fri, Apr 27, 2001 | 24.51 | 24.52 | 24.00 | 24.25 | 2238 | NASDAQ | LIN | Thu, Apr 26, 2001 | 24.00 | 24.52 | 23.90 | 24.50 | 2237 | NASDAQ | LIN | Wed, Apr 25, 2001 | 23.75 | 24.23 | 23.19 | 23.96 | 2236 | NASDAQ | LIN | Tue, Apr 24, 2001 | 23.18 | 23.98 | 23.14 | 23.74 | 2235 | NASDAQ | LIN | Mon, Apr 23, 2001 | 23.50 | 23.53 | 22.78 | 23.11 | 2234 | NASDAQ | LIN | Fri, Apr 20, 2001 | 23.93 | 24.05 | 23.00 | 23.10 | 2233 | NASDAQ | LIN | Thu, Apr 19, 2001 | 24.38 | 24.38 | 23.77 | 23.89 | 2232 | NASDAQ | LIN | Wed, Apr 18, 2001 | 23.80 | 24.80 | 23.38 | 24.57 | 2231 | NASDAQ | LIN | Tue, Apr 17, 2001 | 23.60 | 23.75 | 23.11 | 23.75 | 2230 | NASDAQ | LIN | Mon, Apr 16, 2001 | 23.48 | 23.98 | 23.20 | 23.66 | 2229 | NASDAQ | LIN | Thu, Apr 12, 2001 | 23.08 | 23.50 | 22.89 | 23.45 | 2228 | NASDAQ | LIN | Wed, Apr 11, 2001 | 23.95 | 23.95 | 22.96 | 23.03 | 2227 | NASDAQ | LIN | Tue, Apr 10, 2001 | 23.50 | 24.05 | 23.31 | 23.92 | 2226 | NASDAQ | LIN | Mon, Apr 9, 2001 | 23.00 | 23.90 | 23.00 | 23.22 | 2225 | NASDAQ | LIN | Fri, Apr 6, 2001 | 23.31 | 23.31 | 22.25 | 23.00 | 2224 | NASDAQ | LIN | Thu, Apr 5, 2001 | 22.80 | 23.37 | 22.61 | 23.31 | 2223 | NASDAQ | LIN | Wed, Apr 4, 2001 | 22.13 | 22.73 | 22.13 | 22.52 | 2222 | NASDAQ | LIN | Tue, Apr 3, 2001 | 22.63 | 22.63 | 22.03 | 22.13 | 2221 | NASDAQ | LIN | Mon, Apr 2, 2001 | 22.72 | 23.00 | 22.39 | 22.60 | 2220 | NASDAQ | LIN | Fri, Mar 30, 2001 | 22.15 | 22.35 | 22.00 | 22.33 | 2219 | NASDAQ | LIN | Thu, Mar 29, 2001 | 22.43 | 22.55 | 22.08 | 22.13 | 2218 | NASDAQ | LIN | Wed, Mar 28, 2001 | 22.48 | 22.55 | 22.09 | 22.50 | 2217 | NASDAQ | LIN | Tue, Mar 27, 2001 | 22.23 | 22.53 | 21.95 | 22.47 | 2216 | NASDAQ | LIN | Mon, Mar 26, 2001 | 22.33 | 22.57 | 22.05 | 22.20 | 2215 | NASDAQ | LIN | Fri, Mar 23, 2001 | 21.88 | 22.40 | 21.34 | 22.10 | 2214 | NASDAQ | LIN | Thu, Mar 22, 2001 | 21.75 | 22.10 | 21.30 | 21.81 | 2213 | NASDAQ | LIN | Wed, Mar 21, 2001 | 22.75 | 22.75 | 21.51 | 22.30 | 2212 | NASDAQ | LIN | Tue, Mar 20, 2001 | 22.50 | 23.51 | 22.18 | 22.80 | 2211 | NASDAQ | LIN | Mon, Mar 19, 2001 | 22.48 | 23.30 | 22.45 | 23.06 | 2210 | NASDAQ | LIN | Fri, Mar 16, 2001 | 22.03 | 22.70 | 22.03 | 22.32 | 2209 | NASDAQ | LIN | Thu, Mar 15, 2001 | 23.10 | 23.10 | 22.00 | 22.35 | 2208 | NASDAQ | LIN | Wed, Mar 14, 2001 | 23.00 | 23.23 | 22.51 | 22.68 | 2207 | NASDAQ | LIN | Tue, Mar 13, 2001 | 23.63 | 23.63 | 22.58 | 23.10 | 2206 | NASDAQ | LIN | Mon, Mar 12, 2001 | 24.25 | 24.48 | 23.55 | 23.60 | 2205 | NASDAQ | LIN | Fri, Mar 9, 2001 | 24.50 | 24.73 | 23.96 | 24.45 | 2204 | NASDAQ | LIN | Thu, Mar 8, 2001 | 24.63 | 24.79 | 24.49 | 24.58 | 2203 | NASDAQ | LIN | Wed, Mar 7, 2001 | 23.66 | 24.74 | 23.65 | 24.70 | 2202 | NASDAQ | LIN | Tue, Mar 6, 2001 | 23.63 | 23.69 | 23.35 | 23.63 | 2201 | NASDAQ | LIN | Mon, Mar 5, 2001 | 22.38 | 22.98 | 22.32 | 22.66 | 2200 | NASDAQ | LIN | Fri, Mar 2, 2001 | 22.06 | 22.35 | 21.85 | 22.03 | 2199 | NASDAQ | LIN | Thu, Mar 1, 2001 | 22.30 | 22.44 | 21.82 | 21.96 | 2198 | NASDAQ | LIN | Wed, Feb 28, 2001 | 21.85 | 22.30 | 21.80 | 22.30 | 2197 | NASDAQ | LIN | Tue, Feb 27, 2001 | 21.93 | 21.93 | 21.38 | 21.78 | 2196 | NASDAQ | LIN | Mon, Feb 26, 2001 | 21.22 | 21.78 | 21.22 | 21.76 | 2195 | NASDAQ | LIN | Fri, Feb 23, 2001 | 21.68 | 21.68 | 20.88 | 21.13 | 2194 | NASDAQ | LIN | Thu, Feb 22, 2001 | 22.08 | 22.19 | 21.45 | 21.62 | 2193 | NASDAQ | LIN | Wed, Feb 21, 2001 | 22.58 | 22.58 | 21.98 | 22.01 | 2192 | NASDAQ | LIN | Tue, Feb 20, 2001 | 22.03 | 22.69 | 22.03 | 22.55 | 2191 | NASDAQ | LIN | Fri, Feb 16, 2001 | 22.75 | 23.00 | 22.28 | 22.47 | 2190 | NASDAQ | LIN | Thu, Feb 15, 2001 | 22.25 | 23.23 | 22.18 | 22.75 | 2189 | NASDAQ | LIN | Wed, Feb 14, 2001 | 22.52 | 22.62 | 22.08 | 22.33 | 2188 | NASDAQ | LIN | Tue, Feb 13, 2001 | 22.39 | 22.73 | 22.25 | 22.50 | 2187 | NASDAQ | LIN | Mon, Feb 12, 2001 | 22.53 | 22.55 | 22.13 | 22.39 | 2186 | NASDAQ | LIN | Fri, Feb 9, 2001 | 22.40 | 22.62 | 22.15 | 22.37 | 2185 | NASDAQ | LIN | Thu, Feb 8, 2001 | 22.64 | 22.99 | 22.25 | 22.73 | 2184 | NASDAQ | LIN | Wed, Feb 7, 2001 | 22.75 | 22.87 | 22.45 | 22.69 | 2183 | NASDAQ | LIN | Tue, Feb 6, 2001 | 22.78 | 22.84 | 22.43 | 22.75 | 2182 | NASDAQ | LIN | Mon, Feb 5, 2001 | 22.53 | 23.07 | 22.53 | 22.77 | 2181 | NASDAQ | LIN | Fri, Feb 2, 2001 | 22.50 | 22.69 | 22.30 | 22.54 | 2180 | NASDAQ | LIN | Thu, Feb 1, 2001 | 22.14 | 22.62 | 22.14 | 22.62 | 2179 | NASDAQ | LIN | Wed, Jan 31, 2001 | 22.11 | 22.35 | 22.05 | 22.17 | 2178 | NASDAQ | LIN | Tue, Jan 30, 2001 | 21.67 | 22.66 | 21.23 | 22.41 | 2177 | NASDAQ | LIN | Mon, Jan 29, 2001 | 20.30 | 21.37 | 20.26 | 21.22 | 2176 | NASDAQ | LIN | Fri, Jan 26, 2001 | 20.75 | 20.81 | 19.97 | 20.22 | 2175 | NASDAQ | LIN | Thu, Jan 25, 2001 | 19.75 | 20.72 | 19.75 | 20.63 | 2174 | NASDAQ | LIN | Wed, Jan 24, 2001 | 20.59 | 20.94 | 20.25 | 20.34 | 2173 | NASDAQ | LIN | Tue, Jan 23, 2001 | 20.00 | 21.13 | 19.91 | 20.63 | 2172 | NASDAQ | LIN | Mon, Jan 22, 2001 | 20.00 | 20.25 | 19.69 | 20.00 | 2171 | NASDAQ | LIN | Fri, Jan 19, 2001 | 20.63 | 20.66 | 19.84 | 20.13 | 2170 | NASDAQ | LIN | Thu, Jan 18, 2001 | 21.25 | 21.28 | 20.94 | 21.16 | 2169 | NASDAQ | LIN | Wed, Jan 17, 2001 | 21.50 | 21.78 | 21.00 | 21.38 | 2168 | NASDAQ | LIN | Tue, Jan 16, 2001 | 21.19 | 21.81 | 20.88 | 21.53 | 2167 | NASDAQ | LIN | Fri, Jan 12, 2001 | 21.50 | 21.50 | 20.72 | 21.19 | 2166 | NASDAQ | LIN | Thu, Jan 11, 2001 | 21.88 | 22.25 | 21.13 | 21.59 | 2165 | NASDAQ | LIN | Wed, Jan 10, 2001 | 21.38 | 21.88 | 21.13 | 21.84 | 2164 | NASDAQ | LIN | Tue, Jan 9, 2001 | 21.91 | 22.00 | 21.44 | 21.75 | 2163 | NASDAQ | LIN | Mon, Jan 8, 2001 | 22.63 | 23.16 | 22.06 | 22.25 | 2162 | NASDAQ | LIN | Fri, Jan 5, 2001 | 22.72 | 22.72 | 21.94 | 22.66 | 2161 | NASDAQ | LIN | Thu, Jan 4, 2001 | 22.44 | 23.22 | 22.44 | 22.69 | 2160 | NASDAQ | LIN | Wed, Jan 3, 2001 | 21.56 | 22.47 | 21.03 | 22.31 | 2159 | NASDAQ | LIN | Tue, Jan 2, 2001 | 21.81 | 22.44 | 21.44 | 21.53 | 2158 | NASDAQ | LIN | Fri, Dec 29, 2000 | 22.13 | 22.78 | 22.13 | 22.19 | 2157 | NASDAQ | LIN | Thu, Dec 28, 2000 | 22.00 | 22.44 | 20.94 | 22.09 | 2156 | NASDAQ | LIN | Wed, Dec 27, 2000 | 21.47 | 22.19 | 21.03 | 22.06 | 2155 | NASDAQ | LIN | Tue, Dec 26, 2000 | 21.13 | 21.78 | 20.91 | 21.72 | 2154 | NASDAQ | LIN | Fri, Dec 22, 2000 | 20.56 | 21.56 | 20.47 | 21.41 | 2153 | NASDAQ | LIN | Thu, Dec 21, 2000 | 20.34 | 20.84 | 20.34 | 20.78 | 2152 | NASDAQ | LIN | Wed, Dec 20, 2000 | 20.44 | 20.47 | 19.94 | 20.41 | 2151 | NASDAQ | LIN | Tue, Dec 19, 2000 | 20.25 | 20.78 | 20.16 | 20.50 | 2150 | NASDAQ | LIN | Mon, Dec 18, 2000 | 19.78 | 20.34 | 19.75 | 20.31 | 2149 | NASDAQ | LIN | Fri, Dec 15, 2000 | 20.00 | 20.13 | 19.69 | 19.78 | 2148 | NASDAQ | LIN | Thu, Dec 14, 2000 | 20.00 | 20.63 | 19.91 | 20.06 | 2147 | NASDAQ | LIN | Wed, Dec 13, 2000 | 19.28 | 20.38 | 19.19 | 19.91 | 2146 | NASDAQ | LIN | Tue, Dec 12, 2000 | 18.88 | 19.56 | 18.81 | 19.03 | 2145 | NASDAQ | LIN | Mon, Dec 11, 2000 | 18.97 | 18.97 | 18.41 | 18.69 | 2144 | NASDAQ | LIN | Fri, Dec 8, 2000 | 18.78 | 19.06 | 18.28 | 18.91 | 2143 | NASDAQ | LIN | Thu, Dec 7, 2000 | 19.00 | 19.22 | 18.50 | 18.66 | 2142 | NASDAQ | LIN | Wed, Dec 6, 2000 | 18.97 | 19.75 | 18.72 | 18.88 | 2141 | NASDAQ | LIN | Tue, Dec 5, 2000 | 19.06 | 19.13 | 18.75 | 19.09 | 2140 | NASDAQ | LIN | Mon, Dec 4, 2000 | 18.25 | 19.56 | 18.25 | 19.16 | 2139 | NASDAQ | LIN | Fri, Dec 1, 2000 | 18.06 | 19.38 | 18.00 | 18.38 | 2138 | NASDAQ | LIN | Thu, Nov 30, 2000 | 18.34 | 18.88 | 17.94 | 17.97 | 2137 | NASDAQ | LIN | Wed, Nov 29, 2000 | 17.69 | 18.34 | 17.69 | 18.25 | 2136 | NASDAQ | LIN | Tue, Nov 28, 2000 | 17.53 | 17.94 | 17.44 | 17.56 | 2135 | NASDAQ | LIN | Mon, Nov 27, 2000 | 17.56 | 17.59 | 17.22 | 17.53 | 2134 | NASDAQ | LIN | Fri, Nov 24, 2000 | 17.25 | 17.72 | 17.25 | 17.50 | 2133 | NASDAQ | LIN | Wed, Nov 22, 2000 | 17.03 | 17.25 | 16.88 | 17.16 | 2132 | NASDAQ | LIN | Tue, Nov 21, 2000 | 16.97 | 17.25 | 16.66 | 17.00 | 2131 | NASDAQ | LIN | Mon, Nov 20, 2000 | 17.25 | 17.28 | 16.94 | 16.97 | 2130 | NASDAQ | LIN | Fri, Nov 17, 2000 | 17.22 | 17.78 | 17.13 | 17.38 | 2129 | NASDAQ | LIN | Thu, Nov 16, 2000 | 17.94 | 17.94 | 16.91 | 17.22 | 2128 | NASDAQ | LIN | Wed, Nov 15, 2000 | 18.03 | 18.34 | 17.56 | 17.69 | 2127 | NASDAQ | LIN | Tue, Nov 14, 2000 | 17.59 | 17.94 | 16.97 | 17.91 | 2126 | NASDAQ | LIN | Mon, Nov 13, 2000 | 17.66 | 18.28 | 17.50 | 17.53 | 2125 | NASDAQ | LIN | Fri, Nov 10, 2000 | 18.09 | 18.25 | 17.69 | 17.78 | 2124 | NASDAQ | LIN | Thu, Nov 9, 2000 | 18.47 | 18.53 | 17.44 | 18.06 | 2123 | NASDAQ | LIN | Wed, Nov 8, 2000 | 18.25 | 18.84 | 17.88 | 18.53 | 2122 | NASDAQ | LIN | Tue, Nov 7, 2000 | 18.31 | 18.72 | 18.13 | 18.31 | 2121 | NASDAQ | LIN | Mon, Nov 6, 2000 | 18.69 | 18.69 | 18.25 | 18.31 | 2120 | NASDAQ | LIN | Fri, Nov 3, 2000 | 18.28 | 18.88 | 17.94 | 18.56 | 2119 | NASDAQ | LIN | Thu, Nov 2, 2000 | 18.06 | 18.75 | 18.00 | 18.22 | 2118 | NASDAQ | LIN | Wed, Nov 1, 2000 | 18.59 | 18.72 | 17.97 | 17.97 | 2117 | NASDAQ | LIN | Tue, Oct 31, 2000 | 18.09 | 19.28 | 18.09 | 18.63 | 2116 | NASDAQ | LIN | Mon, Oct 30, 2000 | 17.72 | 18.69 | 17.66 | 18.09 | 2115 | NASDAQ | LIN | Fri, Oct 27, 2000 | 17.19 | 17.91 | 16.75 | 17.69 | 2114 | NASDAQ | LIN | Thu, Oct 26, 2000 | 16.75 | 17.44 | 16.69 | 17.13 | 2113 | NASDAQ | LIN | Wed, Oct 25, 2000 | 17.19 | 17.19 | 16.47 | 16.66 | 2112 | NASDAQ | LIN | Tue, Oct 24, 2000 | 15.91 | 17.28 | 15.81 | 16.81 | 2111 | NASDAQ | LIN | Mon, Oct 23, 2000 | 16.22 | 16.22 | 15.72 | 15.84 | 2110 | NASDAQ | LIN | Fri, Oct 20, 2000 | 16.34 | 16.34 | 15.75 | 16.09 | 2109 | NASDAQ | LIN | Thu, Oct 19, 2000 | 15.50 | 16.75 | 15.16 | 16.34 | 2108 | NASDAQ | LIN | Wed, Oct 18, 2000 | 17.88 | 18.34 | 17.47 | 18.22 | 2107 | NASDAQ | LIN | Tue, Oct 17, 2000 | 18.63 | 19.19 | 17.53 | 17.69 | 2106 | NASDAQ | LIN | Mon, Oct 16, 2000 | 17.63 | 18.88 | 17.50 | 18.63 | 2105 | NASDAQ | LIN | Fri, Oct 13, 2000 | 17.75 | 17.94 | 17.00 | 17.50 | 2104 | NASDAQ | LIN | Thu, Oct 12, 2000 | 18.78 | 18.91 | 17.88 | 18.03 | 2103 | NASDAQ | LIN | Wed, Oct 11, 2000 | 19.09 | 19.44 | 18.66 | 18.69 | 2102 | NASDAQ | LIN | Tue, Oct 10, 2000 | 19.19 | 19.66 | 18.81 | 19.09 | 2101 | NASDAQ | LIN | Mon, Oct 9, 2000 | 19.00 | 19.75 | 18.88 | 19.13 | 2100 | NASDAQ | LIN | Fri, Oct 6, 2000 | 18.81 | 19.50 | 18.19 | 18.72 | 2099 | NASDAQ | LIN | Thu, Oct 5, 2000 | 19.38 | 19.56 | 18.78 | 18.81 | 2098 | NASDAQ | LIN | Wed, Oct 4, 2000 | 19.97 | 20.63 | 19.13 | 19.34 | 2097 | NASDAQ | LIN | Tue, Oct 3, 2000 | 19.06 | 20.50 | 19.03 | 20.00 | 2096 | NASDAQ | LIN | Mon, Oct 2, 2000 | 18.94 | 19.34 | 18.66 | 19.06 | 2095 | NASDAQ | LIN | Fri, Sep 29, 2000 | 18.09 | 18.94 | 18.09 | 18.69 | 2094 | NASDAQ | LIN | Thu, Sep 28, 2000 | 17.56 | 18.41 | 17.56 | 18.22 | 2093 | NASDAQ | LIN | Wed, Sep 27, 2000 | 17.81 | 18.19 | 17.50 | 17.78 | 2092 | NASDAQ | LIN | Tue, Sep 26, 2000 | 18.00 | 18.22 | 17.63 | 17.81 | 2091 | NASDAQ | LIN | Mon, Sep 25, 2000 | 18.25 | 18.41 | 17.69 | 18.25 | 2090 | NASDAQ | LIN | Fri, Sep 22, 2000 | 18.31 | 18.75 | 18.00 | 18.31 | 2089 | NASDAQ | LIN | Thu, Sep 21, 2000 | 18.13 | 18.63 | 17.88 | 18.38 | 2088 | NASDAQ | LIN | Wed, Sep 20, 2000 | 18.50 | 18.72 | 17.91 | 18.00 | 2087 | NASDAQ | LIN | Tue, Sep 19, 2000 | 18.88 | 18.88 | 18.31 | 18.41 | 2086 | NASDAQ | LIN | Mon, Sep 18, 2000 | 19.00 | 19.09 | 18.81 | 18.97 | 2085 | NASDAQ | LIN | Fri, Sep 15, 2000 | 20.03 | 20.03 | 19.00 | 19.16 | 2084 | NASDAQ | LIN | Thu, Sep 14, 2000 | 20.19 | 20.47 | 19.91 | 20.16 | 2083 | NASDAQ | LIN | Wed, Sep 13, 2000 | 21.06 | 21.06 | 20.06 | 20.31 | 2082 | NASDAQ | LIN | Tue, Sep 12, 2000 | 21.03 | 21.09 | 20.75 | 21.03 | 2081 | NASDAQ | LIN | Mon, Sep 11, 2000 | 20.94 | 21.38 | 20.63 | 21.06 | 2080 | NASDAQ | LIN | Fri, Sep 8, 2000 | 21.69 | 21.69 | 20.78 | 21.03 | 2079 | NASDAQ | LIN | Thu, Sep 7, 2000 | 22.38 | 22.38 | 21.47 | 21.88 | 2078 | NASDAQ | LIN | Wed, Sep 6, 2000 | 22.00 | 22.59 | 21.97 | 22.50 | 2077 | NASDAQ | LIN | Tue, Sep 5, 2000 | 22.00 | 22.09 | 21.94 | 22.06 | 2076 | NASDAQ | LIN | Fri, Sep 1, 2000 | 22.16 | 22.22 | 22.00 | 22.13 | 2075 | NASDAQ | LIN | Thu, Aug 31, 2000 | 21.72 | 22.28 | 21.66 | 22.13 | 2074 | NASDAQ | LIN | Wed, Aug 30, 2000 | 22.06 | 22.06 | 21.61 | 21.66 | 2073 | NASDAQ | LIN | Tue, Aug 29, 2000 | 22.06 | 22.13 | 21.81 | 22.09 | 2072 | NASDAQ | LIN | Mon, Aug 28, 2000 | 22.09 | 22.09 | 21.88 | 22.00 | 2071 | NASDAQ | LIN | Fri, Aug 25, 2000 | 21.84 | 22.06 | 21.84 | 22.00 | 2070 | NASDAQ | LIN | Thu, Aug 24, 2000 | 21.78 | 22.03 | 21.75 | 21.84 | 2069 | NASDAQ | LIN | Wed, Aug 23, 2000 | 22.41 | 22.44 | 21.63 | 21.84 | 2068 | NASDAQ | LIN | Tue, Aug 22, 2000 | 21.88 | 22.38 | 21.84 | 22.31 | 2067 | NASDAQ | LIN | Mon, Aug 21, 2000 | 21.78 | 21.88 | 21.69 | 21.81 | 2066 | NASDAQ | LIN | Fri, Aug 18, 2000 | 21.94 | 22.06 | 21.63 | 21.75 | 2065 | NASDAQ | LIN | Thu, Aug 17, 2000 | 22.31 | 22.41 | 21.81 | 22.00 | 2064 | NASDAQ | LIN | Wed, Aug 16, 2000 | 22.03 | 22.44 | 21.91 | 22.31 | 2063 | NASDAQ | LIN | Tue, Aug 15, 2000 | 21.78 | 22.03 | 21.75 | 21.97 | 2062 | NASDAQ | LIN | Mon, Aug 14, 2000 | 22.06 | 22.06 | 21.50 | 21.91 | 2061 | NASDAQ | LIN | Fri, Aug 11, 2000 | 20.88 | 21.94 | 20.88 | 21.50 | 2060 | NASDAQ | LIN | Thu, Aug 10, 2000 | 21.16 | 21.38 | 20.69 | 20.94 | 2059 | NASDAQ | LIN | Wed, Aug 9, 2000 | 21.53 | 21.53 | 20.88 | 21.16 | 2058 | NASDAQ | LIN | Tue, Aug 8, 2000 | 21.63 | 21.63 | 21.25 | 21.53 | 2057 | NASDAQ | LIN | Mon, Aug 7, 2000 | 20.00 | 21.06 | 19.86 | 21.06 | 2056 | NASDAQ | LIN | Fri, Aug 4, 2000 | 19.81 | 19.94 | 19.56 | 19.84 | 2055 | NASDAQ | LIN | Thu, Aug 3, 2000 | 19.63 | 20.19 | 19.63 | 19.75 | 2054 | NASDAQ | LIN | Wed, Aug 2, 2000 | 19.72 | 19.75 | 19.44 | 19.66 | 2053 | NASDAQ | LIN | Tue, Aug 1, 2000 | 19.81 | 19.88 | 19.44 | 19.69 | 2052 | NASDAQ | LIN | Mon, Jul 31, 2000 | 19.38 | 20.16 | 19.38 | 19.78 | 2051 | NASDAQ | LIN | Fri, Jul 28, 2000 | 19.66 | 19.66 | 19.28 | 19.34 | 2050 | NASDAQ | LIN | Thu, Jul 27, 2000 | 19.47 | 19.75 | 18.97 | 19.59 | 2049 | NASDAQ | LIN | Wed, Jul 26, 2000 | 19.19 | 19.56 | 19.13 | 19.47 | 2048 | NASDAQ | LIN | Tue, Jul 25, 2000 | 19.03 | 19.44 | 18.73 | 19.19 | 2047 | NASDAQ | LIN | Mon, Jul 24, 2000 | 19.69 | 19.69 | 18.91 | 19.03 | 2046 | NASDAQ | LIN | Fri, Jul 21, 2000 | 19.78 | 20.06 | 19.75 | 19.88 | 2045 | NASDAQ | LIN | Thu, Jul 20, 2000 | 19.81 | 19.84 | 19.53 | 19.69 | 2044 | NASDAQ | LIN | Wed, Jul 19, 2000 | 19.28 | 19.47 | 19.09 | 19.31 | 2043 | NASDAQ | LIN | Tue, Jul 18, 2000 | 19.28 | 19.47 | 19.13 | 19.25 | 2042 | NASDAQ | LIN | Mon, Jul 17, 2000 | 19.38 | 19.41 | 19.13 | 19.28 | 2041 | NASDAQ | LIN | Fri, Jul 14, 2000 | 19.88 | 19.88 | 19.38 | 19.56 | 2040 | NASDAQ | LIN | Thu, Jul 13, 2000 | 19.13 | 19.75 | 19.13 | 19.66 | 2039 | NASDAQ | LIN | Wed, Jul 12, 2000 | 19.00 | 19.31 | 18.81 | 19.22 | 2038 | NASDAQ | LIN | Tue, Jul 11, 2000 | 18.50 | 19.00 | 18.47 | 18.88 | 2037 | NASDAQ | LIN | Mon, Jul 10, 2000 | 18.25 | 18.88 | 18.25 | 18.50 | 2036 | NASDAQ | LIN | Fri, Jul 7, 2000 | 18.56 | 18.81 | 18.22 | 18.25 | 2035 | NASDAQ | LIN | Thu, Jul 6, 2000 | 19.00 | 19.06 | 18.13 | 18.56 | 2034 | NASDAQ | LIN | Wed, Jul 5, 2000 | 18.88 | 19.47 | 18.88 | 19.19 | 2033 | NASDAQ | LIN | Mon, Jul 3, 2000 | 18.88 | 19.44 | 18.88 | 19.22 | 2032 | NASDAQ | LIN | Fri, Jun 30, 2000 | 19.06 | 19.47 | 18.63 | 18.72 | 2031 | NASDAQ | LIN | Thu, Jun 29, 2000 | 19.47 | 19.50 | 18.41 | 18.59 | 2030 | NASDAQ | LIN | Wed, Jun 28, 2000 | 19.25 | 19.50 | 18.91 | 19.30 | 2029 | NASDAQ | LIN | Tue, Jun 27, 2000 | 18.41 | 19.72 | 18.38 | 19.44 | 2028 | NASDAQ | LIN | Mon, Jun 26, 2000 | 19.00 | 19.00 | 18.19 | 18.28 | 2027 | NASDAQ | LIN | Fri, Jun 23, 2000 | 18.66 | 19.16 | 18.38 | 18.53 | 2026 | NASDAQ | LIN | Thu, Jun 22, 2000 | 18.53 | 18.78 | 18.50 | 18.66 | 2025 | NASDAQ | LIN | Wed, Jun 21, 2000 | 19.00 | 19.13 | 18.28 | 18.59 | 2024 | NASDAQ | LIN | Tue, Jun 20, 2000 | 18.97 | 19.34 | 18.63 | 19.13 | 2023 | NASDAQ | LIN | Mon, Jun 19, 2000 | 19.28 | 19.38 | 18.78 | 18.78 | 2022 | NASDAQ | LIN | Fri, Jun 16, 2000 | 19.50 | 19.50 | 18.97 | 19.28 | 2021 | NASDAQ | LIN | Thu, Jun 15, 2000 | 19.75 | 19.94 | 19.03 | 19.28 | 2020 | NASDAQ | LIN | Wed, Jun 14, 2000 | 19.25 | 20.13 | 19.25 | 19.66 | 2019 | NASDAQ | LIN | Tue, Jun 13, 2000 | 19.63 | 20.00 | 19.00 | 19.13 | 2018 | NASDAQ | LIN | Mon, Jun 12, 2000 | 19.78 | 20.22 | 19.75 | 19.75 | 2017 | NASDAQ | LIN | Fri, Jun 9, 2000 | 19.88 | 20.19 | 19.78 | 19.84 | 2016 | NASDAQ | LIN | Thu, Jun 8, 2000 | 20.00 | 20.00 | 19.53 | 19.72 | 2015 | NASDAQ | LIN | Wed, Jun 7, 2000 | 20.13 | 20.31 | 19.81 | 19.88 | 2014 | NASDAQ | LIN | Tue, Jun 6, 2000 | 20.13 | 20.34 | 20.13 | 20.25 | 2013 | NASDAQ | LIN | Mon, Jun 5, 2000 | 20.47 | 20.84 | 20.00 | 20.34 | 2012 | NASDAQ | LIN | Fri, Jun 2, 2000 | 20.75 | 20.78 | 20.41 | 20.44 | 2011 | NASDAQ | LIN | Thu, Jun 1, 2000 | 21.19 | 21.19 | 20.53 | 20.72 | 2010 | NASDAQ | LIN | Wed, May 31, 2000 | 20.81 | 21.44 | 20.69 | 21.00 | 2009 | NASDAQ | LIN | Tue, May 30, 2000 | 21.13 | 21.22 | 20.06 | 20.94 | 2008 | NASDAQ | LIN | Fri, May 26, 2000 | 21.88 | 21.88 | 20.50 | 21.03 | 2007 | NASDAQ | LIN | Thu, May 25, 2000 | 23.50 | 23.56 | 21.84 | 22.25 | 2006 | NASDAQ | LIN | Wed, May 24, 2000 | 23.69 | 23.69 | 23.19 | 23.59 | 2005 | NASDAQ | LIN | Tue, May 23, 2000 | 23.25 | 24.19 | 23.25 | 23.97 | 2004 | NASDAQ | LIN | Mon, May 22, 2000 | 23.13 | 23.75 | 22.81 | 23.25 | 2003 | NASDAQ | LIN | Fri, May 19, 2000 | 22.63 | 23.22 | 22.59 | 22.94 | 2002 | NASDAQ | LIN | Thu, May 18, 2000 | 22.38 | 22.75 | 22.31 | 22.75 | 2001 | NASDAQ | LIN | Wed, May 17, 2000 | 22.56 | 22.94 | 22.31 | 22.50 | 2000 | NASDAQ | LIN | Tue, May 16, 2000 | 23.00 | 23.00 | 22.63 | 22.75 | 1999 | NASDAQ | LIN | Mon, May 15, 2000 | 22.00 | 23.25 | 21.81 | 23.00 | 1998 | NASDAQ | LIN | Fri, May 12, 2000 | 22.59 | 22.69 | 22.06 | 22.47 | 1997 | NASDAQ | LIN | Thu, May 11, 2000 | 22.31 | 22.91 | 22.28 | 22.69 | 1996 | NASDAQ | LIN | Wed, May 10, 2000 | 22.50 | 22.72 | 22.09 | 22.09 | 1995 | NASDAQ | LIN | Tue, May 9, 2000 | 22.81 | 22.94 | 22.31 | 22.63 | 1994 | NASDAQ | LIN | Mon, May 8, 2000 | 22.94 | 23.50 | 22.75 | 22.84 | 1993 | NASDAQ | LIN | Fri, May 5, 2000 | 22.63 | 23.25 | 22.63 | 23.06 | 1992 | NASDAQ | LIN | Thu, May 4, 2000 | 22.81 | 22.88 | 22.63 | 22.75 | 1991 | NASDAQ | LIN | Wed, May 3, 2000 | 23.06 | 23.31 | 22.91 | 22.94 | 1990 | NASDAQ | LIN | Tue, May 2, 2000 | 22.50 | 23.56 | 22.34 | 23.38 | 1989 | NASDAQ | LIN | Mon, May 1, 2000 | 22.00 | 22.53 | 21.69 | 22.50 | 1988 | NASDAQ | LIN | Fri, Apr 28, 2000 | 21.81 | 22.66 | 21.72 | 22.22 | 1987 | NASDAQ | LIN | Thu, Apr 27, 2000 | 21.00 | 21.97 | 21.00 | 21.81 | 1986 | NASDAQ | LIN | Wed, Apr 26, 2000 | 21.38 | 22.13 | 21.13 | 21.75 | 1985 | NASDAQ | LIN | Tue, Apr 25, 2000 | 20.75 | 21.50 | 20.75 | 21.38 | 1984 | NASDAQ | LIN | Mon, Apr 24, 2000 | 21.00 | 21.66 | 20.75 | 21.09 | 1983 | NASDAQ | LIN | Thu, Apr 20, 2000 | 19.13 | 21.81 | 19.13 | 21.03 | 1982 | NASDAQ | LIN | Wed, Apr 19, 2000 | 19.31 | 19.59 | 18.97 | 19.25 | 1981 | NASDAQ | LIN | Tue, Apr 18, 2000 | 19.84 | 19.88 | 18.75 | 19.03 | 1980 | NASDAQ | LIN | Mon, Apr 17, 2000 | 20.00 | 20.31 | 19.44 | 19.97 | 1979 | NASDAQ | LIN | Fri, Apr 14, 2000 | 21.00 | 21.13 | 19.88 | 19.94 | 1978 | NASDAQ | LIN | Thu, Apr 13, 2000 | 22.25 | 22.25 | 21.31 | 21.44 | 1977 | NASDAQ | LIN | Wed, Apr 12, 2000 | 21.78 | 22.56 | 21.75 | 22.16 | 1976 | NASDAQ | LIN | Tue, Apr 11, 2000 | 20.56 | 22.38 | 20.53 | 22.28 | 1975 | NASDAQ | LIN | Mon, Apr 10, 2000 | 20.81 | 21.06 | 20.63 | 20.75 | 1974 | NASDAQ | LIN | Fri, Apr 7, 2000 | 20.66 | 20.84 | 20.56 | 20.69 | 1973 | NASDAQ | LIN | Thu, Apr 6, 2000 | 20.63 | 21.13 | 20.53 | 20.97 | 1972 | NASDAQ | LIN | Wed, Apr 5, 2000 | 20.81 | 21.25 | 19.81 | 20.50 | 1971 | NASDAQ | LIN | Tue, Apr 4, 2000 | 21.06 | 21.56 | 20.23 | 20.94 | 1970 | NASDAQ | LIN | Mon, Apr 3, 2000 | 20.69 | 21.06 | 20.38 | 20.84 | 1969 | NASDAQ | LIN | Fri, Mar 31, 2000 | 20.75 | 21.38 | 20.13 | 20.81 | 1968 | NASDAQ | LIN | Thu, Mar 30, 2000 | 20.00 | 21.59 | 19.81 | 20.72 | 1967 | NASDAQ | LIN | Wed, Mar 29, 2000 | 19.63 | 20.25 | 19.63 | 19.91 | 1966 | NASDAQ | LIN | Tue, Mar 28, 2000 | 19.03 | 20.28 | 19.03 | 19.38 | 1965 | NASDAQ | LIN | Mon, Mar 27, 2000 | 19.41 | 19.78 | 19.03 | 19.09 | 1964 | NASDAQ | LIN | Fri, Mar 24, 2000 | 18.50 | 19.56 | 18.50 | 19.41 | 1963 | NASDAQ | LIN | Thu, Mar 23, 2000 | 18.78 | 19.69 | 18.78 | 18.88 | 1962 | NASDAQ | LIN | Wed, Mar 22, 2000 | 19.22 | 19.25 | 18.56 | 18.81 | 1961 | NASDAQ | LIN | Tue, Mar 21, 2000 | 19.06 | 19.63 | 18.88 | 19.47 | 1960 | NASDAQ | LIN | Mon, Mar 20, 2000 | 18.75 | 19.88 | 18.75 | 19.00 | 1959 | NASDAQ | LIN | Fri, Mar 17, 2000 | 19.75 | 19.78 | 17.97 | 18.50 | 1958 | NASDAQ | LIN | Thu, Mar 16, 2000 | 18.81 | 20.25 | 18.75 | 20.03 | 1957 | NASDAQ | LIN | Wed, Mar 15, 2000 | 16.94 | 19.50 | 16.94 | 18.63 | 1956 | NASDAQ | LIN | Tue, Mar 14, 2000 | 16.81 | 17.19 | 16.69 | 16.81 | 1955 | NASDAQ | LIN | Mon, Mar 13, 2000 | 16.63 | 17.00 | 16.13 | 16.69 | 1954 | NASDAQ | LIN | Fri, Mar 10, 2000 | 15.88 | 17.25 | 15.88 | 16.75 | 1953 | NASDAQ | LIN | Thu, Mar 9, 2000 | 16.06 | 16.06 | 15.69 | 15.91 | 1952 | NASDAQ | LIN | Wed, Mar 8, 2000 | 16.13 | 16.50 | 15.94 | 16.06 | 1951 | NASDAQ | LIN | Tue, Mar 7, 2000 | 16.84 | 16.88 | 15.94 | 16.03 | 1950 | NASDAQ | LIN | Mon, Mar 6, 2000 | 16.88 | 17.25 | 16.81 | 16.94 | 1949 | NASDAQ | LIN | Fri, Mar 3, 2000 | 16.50 | 17.44 | 16.50 | 17.06 | 1948 | NASDAQ | LIN | Thu, Mar 2, 2000 | 16.69 | 16.94 | 16.19 | 16.34 | 1947 | NASDAQ | LIN | Wed, Mar 1, 2000 | 17.00 | 17.06 | 16.50 | 16.66 | 1946 | NASDAQ | LIN | Tue, Feb 29, 2000 | 17.56 | 17.69 | 16.69 | 16.88 | 1945 | NASDAQ | LIN | Mon, Feb 28, 2000 | 17.56 | 18.06 | 17.44 | 17.66 | 1944 | NASDAQ | LIN | Fri, Feb 25, 2000 | 17.91 | 18.13 | 17.56 | 17.75 | 1943 | NASDAQ | LIN | Thu, Feb 24, 2000 | 19.22 | 19.22 | 17.56 | 17.97 | 1942 | NASDAQ | LIN | Wed, Feb 23, 2000 | 19.88 | 20.25 | 19.19 | 19.19 | 1941 | NASDAQ | LIN | Tue, Feb 22, 2000 | 19.69 | 19.88 | 19.56 | 19.75 | 1940 | NASDAQ | LIN | Fri, Feb 18, 2000 | 20.25 | 20.38 | 19.69 | 19.81 | 1939 | NASDAQ | LIN | Thu, Feb 17, 2000 | 20.41 | 21.00 | 20.38 | 20.44 | 1938 | NASDAQ | LIN | Wed, Feb 16, 2000 | 20.19 | 20.81 | 19.94 | 20.53 | 1937 | NASDAQ | LIN | Tue, Feb 15, 2000 | 19.19 | 20.31 | 19.13 | 20.13 | 1936 | NASDAQ | LIN | Mon, Feb 14, 2000 | 18.69 | 19.50 | 18.50 | 19.41 | 1935 | NASDAQ | LIN | Fri, Feb 11, 2000 | 19.09 | 19.13 | 18.56 | 18.81 | 1934 | NASDAQ | LIN | Thu, Feb 10, 2000 | 19.69 | 19.94 | 18.88 | 19.22 | 1933 | NASDAQ | LIN | Wed, Feb 9, 2000 | 20.22 | 20.22 | 19.53 | 19.69 | 1932 | NASDAQ | LIN | Tue, Feb 8, 2000 | 20.56 | 21.00 | 20.31 | 20.34 | 1931 | NASDAQ | LIN | Mon, Feb 7, 2000 | 20.81 | 21.19 | 20.63 | 21.00 | 1930 | NASDAQ | LIN | Fri, Feb 4, 2000 | 20.13 | 20.88 | 20.09 | 20.69 | 1929 | NASDAQ | LIN | Thu, Feb 3, 2000 | 19.94 | 20.78 | 19.88 | 20.25 | 1928 | NASDAQ | LIN | Wed, Feb 2, 2000 | 20.50 | 20.50 | 19.00 | 19.50 | 1927 | NASDAQ | LIN | Tue, Feb 1, 2000 | 20.25 | 20.63 | 19.78 | 20.50 | 1926 | NASDAQ | LIN | Mon, Jan 31, 2000 | 20.50 | 20.50 | 19.25 | 20.38 | 1925 | NASDAQ | LIN | Fri, Jan 28, 2000 | 21.69 | 21.75 | 20.00 | 20.41 | 1924 | NASDAQ | LIN | Thu, Jan 27, 2000 | 21.13 | 22.00 | 21.06 | 21.88 | 1923 | NASDAQ | LIN | Wed, Jan 26, 2000 | 21.97 | 22.38 | 21.13 | 21.47 | 1922 | NASDAQ | LIN | Tue, Jan 25, 2000 | 23.38 | 23.50 | 21.19 | 21.97 | 1921 | NASDAQ | LIN | Mon, Jan 24, 2000 | 23.31 | 24.50 | 23.13 | 24.38 | 1920 | NASDAQ | LIN | Fri, Jan 21, 2000 | 23.81 | 23.88 | 23.34 | 23.44 | 1919 | NASDAQ | LIN | Thu, Jan 20, 2000 | 24.47 | 24.47 | 22.75 | 23.69 | 1918 | NASDAQ | LIN | Wed, Jan 19, 2000 | 25.19 | 25.22 | 24.31 | 24.59 | 1917 | NASDAQ | LIN | Tue, Jan 18, 2000 | 26.22 | 26.28 | 25.19 | 25.56 | 1916 | NASDAQ | LIN | Fri, Jan 14, 2000 | 26.72 | 27.00 | 26.66 | 26.72 | 1915 | NASDAQ | LIN | Thu, Jan 13, 2000 | 26.75 | 27.28 | 26.41 | 26.41 | 1914 | NASDAQ | LIN | Wed, Jan 12, 2000 | 27.13 | 27.44 | 26.28 | 26.78 | 1913 | NASDAQ | LIN | Tue, Jan 11, 2000 | 26.69 | 27.47 | 26.69 | 27.25 | 1912 | NASDAQ | LIN | Mon, Jan 10, 2000 | 26.59 | 26.88 | 26.47 | 26.81 | 1911 | NASDAQ | LIN | Fri, Jan 7, 2000 | 26.63 | 26.97 | 26.22 | 26.78 | 1910 | NASDAQ | LIN | Thu, Jan 6, 2000 | 24.91 | 26.84 | 24.84 | 26.75 | 1909 | NASDAQ | LIN | Wed, Jan 5, 2000 | 24.47 | 25.34 | 24.47 | 24.91 | 1908 | NASDAQ | LIN | Tue, Jan 4, 2000 | 24.66 | 24.78 | 24.31 | 24.47 | 1907 | NASDAQ | LIN | Mon, Jan 3, 2000 | 25.16 | 26.06 | 24.75 | 24.91 | 1906 | NASDAQ | LIN | Fri, Dec 31, 1999 | 25.19 | 25.34 | 25.09 | 25.16 | 1905 | NASDAQ | LIN | Thu, Dec 30, 1999 | 25.31 | 25.50 | 25.16 | 25.31 | 1904 | NASDAQ | LIN | Wed, Dec 29, 1999 | 24.78 | 25.88 | 24.72 | 25.56 | 1903 | NASDAQ | LIN | Tue, Dec 28, 1999 | 24.13 | 25.00 | 24.13 | 24.91 | 1902 | NASDAQ | LIN | Mon, Dec 27, 1999 | 23.94 | 24.19 | 23.91 | 24.13 | 1901 | NASDAQ | LIN | Thu, Dec 23, 1999 | 23.16 | 23.97 | 23.16 | 23.69 | 1900 | NASDAQ | LIN | Wed, Dec 22, 1999 | 23.09 | 23.28 | 22.84 | 23.13 | 1899 | NASDAQ | LIN | Tue, Dec 21, 1999 | 23.25 | 23.41 | 23.03 | 23.03 | 1898 | NASDAQ | LIN | Mon, Dec 20, 1999 | 23.47 | 23.47 | 22.75 | 23.00 | 1897 | NASDAQ | LIN | Fri, Dec 17, 1999 | 23.38 | 23.50 | 23.00 | 23.41 | 1896 | NASDAQ | LIN | Thu, Dec 16, 1999 | 23.19 | 23.88 | 22.91 | 23.50 | 1895 | NASDAQ | LIN | Wed, Dec 15, 1999 | 22.22 | 23.06 | 21.97 | 23.06 | 1894 | NASDAQ | LIN | Tue, Dec 14, 1999 | 22.50 | 23.00 | 22.31 | 22.34 | 1893 | NASDAQ | LIN | Mon, Dec 13, 1999 | 23.09 | 23.22 | 22.50 | 22.84 | 1892 | NASDAQ | LIN | Fri, Dec 10, 1999 | 22.66 | 23.22 | 22.59 | 22.97 | 1891 | NASDAQ | LIN | Thu, Dec 9, 1999 | 22.56 | 22.94 | 22.56 | 22.78 | 1890 | NASDAQ | LIN | Wed, Dec 8, 1999 | 22.44 | 22.63 | 22.00 | 22.50 | 1889 | NASDAQ | LIN | Tue, Dec 7, 1999 | 22.28 | 22.75 | 22.16 | 22.50 | 1888 | NASDAQ | LIN | Mon, Dec 6, 1999 | 22.88 | 22.97 | 22.38 | 22.41 | 1887 | NASDAQ | LIN | Fri, Dec 3, 1999 | 22.72 | 23.50 | 22.72 | 22.94 | 1886 | NASDAQ | LIN | Thu, Dec 2, 1999 | 22.47 | 22.69 | 22.44 | 22.69 | 1885 | NASDAQ | LIN | Wed, Dec 1, 1999 | 22.13 | 22.63 | 22.09 | 22.59 | 1884 | NASDAQ | LIN | Tue, Nov 30, 1999 | 22.06 | 22.47 | 21.84 | 22.31 | 1883 | NASDAQ | LIN | Mon, Nov 29, 1999 | 22.22 | 22.34 | 22.00 | 22.16 | 1882 | NASDAQ | LIN | Fri, Nov 26, 1999 | 22.44 | 22.53 | 22.16 | 22.16 | 1881 | NASDAQ | LIN | Wed, Nov 24, 1999 | 22.59 | 22.72 | 22.41 | 22.41 | 1880 | NASDAQ | LIN | Tue, Nov 23, 1999 | 22.84 | 22.84 | 22.13 | 22.81 | 1879 | NASDAQ | LIN | Mon, Nov 22, 1999 | 23.25 | 23.50 | 23.06 | 23.34 | 1878 | NASDAQ | LIN | Fri, Nov 19, 1999 | 23.25 | 23.44 | 23.09 | 23.38 | 1877 | NASDAQ | LIN | Thu, Nov 18, 1999 | 23.94 | 24.09 | 23.28 | 23.38 | 1876 | NASDAQ | LIN | Wed, Nov 17, 1999 | 24.50 | 24.75 | 23.81 | 23.97 | 1875 | NASDAQ | LIN | Tue, Nov 16, 1999 | 23.81 | 24.56 | 23.81 | 24.47 | 1874 | NASDAQ | LIN | Mon, Nov 15, 1999 | 23.03 | 23.88 | 23.00 | 23.88 | 1873 | NASDAQ | LIN | Fri, Nov 12, 1999 | 23.25 | 23.25 | 22.78 | 23.00 | 1872 | NASDAQ | LIN | Thu, Nov 11, 1999 | 24.06 | 24.06 | 23.06 | 23.66 | 1871 | NASDAQ | LIN | Wed, Nov 10, 1999 | 23.94 | 23.97 | 23.50 | 23.72 | 1870 | NASDAQ | LIN | Tue, Nov 9, 1999 | 23.25 | 23.44 | 23.06 | 23.41 | 1869 | NASDAQ | LIN | Mon, Nov 8, 1999 | 23.66 | 23.66 | 23.00 | 23.19 | 1868 | NASDAQ | LIN | Fri, Nov 5, 1999 | 24.00 | 24.25 | 23.69 | 23.72 | 1867 | NASDAQ | LIN | Thu, Nov 4, 1999 | 23.06 | 23.88 | 23.00 | 23.66 | 1866 | NASDAQ | LIN | Wed, Nov 3, 1999 | 22.94 | 23.25 | 22.66 | 23.00 | 1865 | NASDAQ | LIN | Tue, Nov 2, 1999 | 23.16 | 23.28 | 22.81 | 23.06 | 1864 | NASDAQ | LIN | Mon, Nov 1, 1999 | 23.38 | 23.47 | 23.13 | 23.16 | 1863 | NASDAQ | LIN | Fri, Oct 29, 1999 | 22.94 | 24.03 | 22.88 | 23.38 | 1862 | NASDAQ | LIN | Thu, Oct 28, 1999 | 22.84 | 22.97 | 22.78 | 22.94 | 1861 | NASDAQ | LIN | Wed, Oct 27, 1999 | 22.91 | 23.00 | 22.47 | 22.81 | 1860 | NASDAQ | LIN | Tue, Oct 26, 1999 | 22.75 | 23.28 | 22.69 | 22.72 | 1859 | NASDAQ | LIN | Mon, Oct 25, 1999 | 22.38 | 23.16 | 22.22 | 22.75 | 1858 | NASDAQ | LIN | Fri, Oct 22, 1999 | 22.75 | 22.75 | 22.22 | 22.50 | 1857 | NASDAQ | LIN | Thu, Oct 21, 1999 | 21.84 | 22.88 | 21.59 | 22.75 | 1856 | NASDAQ | LIN | Wed, Oct 20, 1999 | 21.69 | 22.00 | 21.34 | 21.84 | 1855 | NASDAQ | LIN | Tue, Oct 19, 1999 | 21.88 | 21.94 | 21.56 | 21.63 | 1854 | NASDAQ | LIN | Mon, Oct 18, 1999 | 21.59 | 22.34 | 21.56 | 21.88 | 1853 | NASDAQ | LIN | Fri, Oct 15, 1999 | 22.59 | 22.59 | 21.56 | 21.59 | 1852 | NASDAQ | LIN | Thu, Oct 14, 1999 | 22.56 | 22.63 | 22.19 | 22.47 | 1851 | NASDAQ | LIN | Wed, Oct 13, 1999 | 22.84 | 22.84 | 22.34 | 22.53 | 1850 | NASDAQ | LIN | Tue, Oct 12, 1999 | 23.19 | 23.22 | 22.81 | 22.84 | 1849 | NASDAQ | LIN | Mon, Oct 11, 1999 | 23.31 | 23.78 | 23.16 | 23.31 | 1848 | NASDAQ | LIN | Fri, Oct 8, 1999 | 23.50 | 23.84 | 23.31 | 23.50 | 1847 | NASDAQ | LIN | Thu, Oct 7, 1999 | 22.97 | 23.91 | 22.88 | 23.59 | 1846 | NASDAQ | LIN | Wed, Oct 6, 1999 | 22.88 | 23.03 | 22.84 | 22.97 | 1845 | NASDAQ | LIN | Tue, Oct 5, 1999 | 22.88 | 23.16 | 22.88 | 23.00 | 1844 | NASDAQ | LIN | Mon, Oct 4, 1999 | 22.88 | 23.09 | 22.88 | 22.91 | 1843 | NASDAQ | LIN | Fri, Oct 1, 1999 | 22.94 | 22.97 | 22.59 | 22.88 | 1842 | NASDAQ | LIN | Thu, Sep 30, 1999 | 22.97 | 23.63 | 22.91 | 23.00 | 1841 | NASDAQ | LIN | Wed, Sep 29, 1999 | 22.50 | 23.47 | 22.50 | 23.09 | 1840 | NASDAQ | LIN | Tue, Sep 28, 1999 | 22.16 | 22.88 | 22.09 | 22.56 | 1839 | NASDAQ | LIN | Mon, Sep 27, 1999 | 21.19 | 22.31 | 21.13 | 22.25 | 1838 | NASDAQ | LIN | Fri, Sep 24, 1999 | 21.13 | 21.16 | 20.19 | 20.75 | 1837 | NASDAQ | LIN | Thu, Sep 23, 1999 | 22.06 | 22.19 | 21.38 | 21.44 | 1836 | NASDAQ | LIN | Wed, Sep 22, 1999 | 22.19 | 22.66 | 21.84 | 22.19 | 1835 | NASDAQ | LIN | Tue, Sep 21, 1999 | 22.78 | 22.78 | 22.09 | 22.25 | 1834 | NASDAQ | LIN | Mon, Sep 20, 1999 | 23.00 | 23.19 | 22.50 | 22.69 | 1833 | NASDAQ | LIN | Fri, Sep 17, 1999 | 23.34 | 23.94 | 23.34 | 23.56 | 1832 | NASDAQ | LIN | Thu, Sep 16, 1999 | 23.34 | 23.69 | 23.13 | 23.28 | 1831 | NASDAQ | LIN | Wed, Sep 15, 1999 | 23.63 | 23.72 | 23.31 | 23.34 | 1830 | NASDAQ | LIN | Tue, Sep 14, 1999 | 23.72 | 23.72 | 23.31 | 23.44 | 1829 | NASDAQ | LIN | Mon, Sep 13, 1999 | 23.56 | 23.91 | 23.44 | 23.84 | 1828 | NASDAQ | LIN | Fri, Sep 10, 1999 | 23.69 | 23.75 | 23.50 | 23.56 | 1827 | NASDAQ | LIN | Thu, Sep 9, 1999 | 23.63 | 23.77 | 23.56 | 23.75 | 1826 | NASDAQ | LIN | Wed, Sep 8, 1999 | 23.31 | 23.75 | 23.16 | 23.69 | 1825 | NASDAQ | LIN | Tue, Sep 7, 1999 | 23.34 | 23.72 | 23.28 | 23.31 | 1824 | NASDAQ | LIN | Fri, Sep 3, 1999 | 23.72 | 24.41 | 23.72 | 23.97 | 1823 | NASDAQ | LIN | Thu, Sep 2, 1999 | 23.84 | 23.88 | 23.44 | 23.69 | 1822 | NASDAQ | LIN | Wed, Sep 1, 1999 | 23.50 | 24.13 | 23.50 | 23.81 | 1821 | NASDAQ | LIN | Tue, Aug 31, 1999 | 23.72 | 23.84 | 23.22 | 23.50 | 1820 | NASDAQ | LIN | Mon, Aug 30, 1999 | 24.34 | 24.41 | 23.44 | 23.47 | 1819 | NASDAQ | LIN | Fri, Aug 27, 1999 | 24.13 | 24.50 | 24.03 | 24.38 | 1818 | NASDAQ | LIN | Thu, Aug 26, 1999 | 24.81 | 24.94 | 23.66 | 24.06 | 1817 | NASDAQ | LIN | Wed, Aug 25, 1999 | 25.25 | 25.56 | 24.88 | 24.88 | 1816 | NASDAQ | LIN | Tue, Aug 24, 1999 | 24.69 | 25.16 | 24.56 | 25.13 | 1815 | NASDAQ | LIN | Mon, Aug 23, 1999 | 24.63 | 24.97 | 24.63 | 24.75 | 1814 | NASDAQ | LIN | Fri, Aug 20, 1999 | 24.41 | 24.81 | 24.38 | 24.50 | 1813 | NASDAQ | LIN | Thu, Aug 19, 1999 | 24.47 | 24.78 | 24.22 | 24.38 | 1812 | NASDAQ | LIN | Wed, Aug 18, 1999 | 24.72 | 24.75 | 24.41 | 24.59 | 1811 | NASDAQ | LIN | Tue, Aug 17, 1999 | 24.78 | 25.16 | 24.56 | 24.75 | 1810 | NASDAQ | LIN | Mon, Aug 16, 1999 | 25.22 | 25.22 | 24.28 | 24.72 | 1809 | NASDAQ | LIN | Fri, Aug 13, 1999 | 25.50 | 25.88 | 24.97 | 25.22 | 1808 | NASDAQ | LIN | Thu, Aug 12, 1999 | 24.81 | 25.56 | 24.81 | 25.47 | 1807 | NASDAQ | LIN | Wed, Aug 11, 1999 | 24.56 | 25.00 | 24.50 | 24.81 | 1806 | NASDAQ | LIN | Tue, Aug 10, 1999 | 24.50 | 24.88 | 24.38 | 24.47 | 1805 | NASDAQ | LIN | Mon, Aug 9, 1999 | 24.00 | 25.03 | 24.00 | 24.50 | 1804 | NASDAQ | LIN | Fri, Aug 6, 1999 | 25.00 | 25.25 | 24.72 | 24.91 | 1803 | NASDAQ | LIN | Thu, Aug 5, 1999 | 24.94 | 25.22 | 24.59 | 25.03 | 1802 | NASDAQ | LIN | Wed, Aug 4, 1999 | 24.00 | 25.19 | 23.75 | 24.88 | 1801 | NASDAQ | LIN | Tue, Aug 3, 1999 | 23.25 | 23.50 | 23.13 | 23.50 | 1800 | NASDAQ | LIN | Mon, Aug 2, 1999 | 23.06 | 23.50 | 23.00 | 23.19 | 1799 | NASDAQ | LIN | Fri, Jul 30, 1999 | 23.13 | 23.19 | 22.72 | 23.06 | 1798 | NASDAQ | LIN | Thu, Jul 29, 1999 | 23.38 | 23.38 | 22.69 | 23.19 | 1797 | NASDAQ | LIN | Wed, Jul 28, 1999 | 23.38 | 23.69 | 23.38 | 23.47 | 1796 | NASDAQ | LIN | Tue, Jul 27, 1999 | 23.28 | 23.53 | 23.22 | 23.34 | 1795 | NASDAQ | LIN | Mon, Jul 26, 1999 | 23.06 | 23.56 | 23.00 | 23.25 | 1794 | NASDAQ | LIN | Fri, Jul 23, 1999 | 22.97 | 23.38 | 22.72 | 23.19 | 1793 | NASDAQ | LIN | Thu, Jul 22, 1999 | 23.06 | 23.19 | 22.63 | 22.97 | 1792 | NASDAQ | LIN | Wed, Jul 21, 1999 | 23.63 | 23.78 | 23.19 | 23.25 | 1791 | NASDAQ | LIN | Tue, Jul 20, 1999 | 23.38 | 24.06 | 23.38 | 23.63 | 1790 | NASDAQ | LIN | Mon, Jul 19, 1999 | 24.38 | 24.38 | 23.19 | 23.38 | 1789 | NASDAQ | LIN | Fri, Jul 16, 1999 | 23.81 | 24.81 | 23.19 | 24.50 | 1788 | NASDAQ | LIN | Thu, Jul 15, 1999 | 24.25 | 24.38 | 23.94 | 24.09 | 1787 | NASDAQ | LIN | Wed, Jul 14, 1999 | 23.50 | 24.25 | 23.50 | 24.16 | 1786 | NASDAQ | LIN | Tue, Jul 13, 1999 | 24.59 | 24.59 | 22.81 | 23.47 | 1785 | NASDAQ | LIN | Mon, Jul 12, 1999 | 25.69 | 25.69 | 24.69 | 24.81 | 1784 | NASDAQ | LIN | Fri, Jul 9, 1999 | 25.00 | 25.38 | 25.00 | 25.03 | 1783 | NASDAQ | LIN | Thu, Jul 8, 1999 | 24.97 | 25.31 | 24.91 | 25.00 | 1782 | NASDAQ | LIN | Wed, Jul 7, 1999 | 24.94 | 25.13 | 24.88 | 24.97 | 1781 | NASDAQ | LIN | Tue, Jul 6, 1999 | 24.97 | 25.19 | 24.66 | 24.72 | 1780 | NASDAQ | LIN | Fri, Jul 2, 1999 | 24.06 | 24.94 | 24.06 | 24.84 | 1779 | NASDAQ | LIN | Thu, Jul 1, 1999 | 23.63 | 24.16 | 23.56 | 23.84 | 1778 | NASDAQ | LIN | Wed, Jun 30, 1999 | 24.75 | 24.94 | 24.47 | 24.47 | 1777 | NASDAQ | LIN | Tue, Jun 29, 1999 | 23.81 | 24.81 | 23.81 | 24.81 | 1776 | NASDAQ | LIN | Mon, Jun 28, 1999 | 23.94 | 24.06 | 23.59 | 23.81 | 1775 | NASDAQ | LIN | Fri, Jun 25, 1999 | 23.81 | 24.50 | 23.81 | 24.06 | 1774 | NASDAQ | LIN | Thu, Jun 24, 1999 | 24.88 | 24.97 | 23.97 | 24.19 | 1773 | NASDAQ | LIN | Wed, Jun 23, 1999 | 25.03 | 25.25 | 24.63 | 24.97 | 1772 | NASDAQ | LIN | Tue, Jun 22, 1999 | 24.72 | 25.19 | 24.50 | 25.09 | 1771 | NASDAQ | LIN | Mon, Jun 21, 1999 | 25.00 | 25.03 | 24.09 | 24.59 | 1770 | NASDAQ | LIN | Fri, Jun 18, 1999 | 25.06 | 25.31 | 25.06 | 25.23 | 1769 | NASDAQ | LIN | Thu, Jun 17, 1999 | 25.31 | 25.34 | 25.03 | 25.22 | 1768 | NASDAQ | LIN | Wed, Jun 16, 1999 | 25.31 | 25.38 | 25.00 | 25.31 | 1767 | NASDAQ | LIN | Tue, Jun 15, 1999 | 25.50 | 25.72 | 25.06 | 25.25 | 1766 | NASDAQ | LIN | Mon, Jun 14, 1999 | 25.13 | 25.50 | 24.94 | 25.50 | 1765 | NASDAQ | LIN | Fri, Jun 11, 1999 | 24.88 | 25.22 | 24.88 | 25.13 | 1764 | NASDAQ | LIN | Thu, Jun 10, 1999 | 25.06 | 25.38 | 24.84 | 24.88 | 1763 | NASDAQ | LIN | Wed, Jun 9, 1999 | 25.94 | 25.94 | 24.94 | 25.41 | 1762 | NASDAQ | LIN | Tue, Jun 8, 1999 | 25.97 | 26.22 | 25.78 | 25.94 | 1761 | NASDAQ | LIN | Mon, Jun 7, 1999 | 26.88 | 26.88 | 26.13 | 26.22 | 1760 | NASDAQ | LIN | Fri, Jun 4, 1999 | 26.69 | 27.13 | 26.22 | 27.00 | 1759 | NASDAQ | LIN | Thu, Jun 3, 1999 | 25.41 | 26.59 | 25.41 | 26.59 | 1758 | NASDAQ | LIN | Wed, Jun 2, 1999 | 25.44 | 25.50 | 24.72 | 25.50 | 1757 | NASDAQ | LIN | Tue, Jun 1, 1999 | 24.19 | 25.56 | 23.94 | 25.56 | 1756 | NASDAQ | LIN | Fri, May 28, 1999 | 24.25 | 25.06 | 23.84 | 24.69 | 1755 | NASDAQ | LIN | Thu, May 27, 1999 | 24.75 | 24.94 | 23.88 | 24.34 | 1754 | NASDAQ | LIN | Wed, May 26, 1999 | 25.00 | 25.13 | 24.50 | 24.81 | 1753 | NASDAQ | LIN | Tue, May 25, 1999 | 25.88 | 26.00 | 25.06 | 25.22 | 1752 | NASDAQ | LIN | Mon, May 24, 1999 | 26.50 | 26.69 | 25.91 | 26.06 | 1751 | NASDAQ | LIN | Fri, May 21, 1999 | 26.25 | 26.88 | 26.25 | 26.72 | 1750 | NASDAQ | LIN | Thu, May 20, 1999 | 26.19 | 26.56 | 26.19 | 26.31 | 1749 | NASDAQ | LIN | Wed, May 19, 1999 | 26.28 | 26.50 | 25.78 | 26.31 | 1748 | NASDAQ | LIN | Tue, May 18, 1999 | 26.06 | 27.13 | 26.06 | 26.28 | 1747 | NASDAQ | LIN | Mon, May 17, 1999 | 27.00 | 27.00 | 25.44 | 26.13 | 1746 | NASDAQ | LIN | Fri, May 14, 1999 | 27.81 | 27.88 | 26.50 | 27.09 | 1745 | NASDAQ | LIN | Thu, May 13, 1999 | 27.44 | 28.19 | 27.44 | 27.88 | 1744 | NASDAQ | LIN | Wed, May 12, 1999 | 28.25 | 28.25 | 26.81 | 27.44 | 1743 | NASDAQ | LIN | Tue, May 11, 1999 | 27.38 | 29.06 | 27.19 | 29.06 | 1742 | NASDAQ | LIN | Mon, May 10, 1999 | 26.44 | 26.75 | 26.31 | 26.75 | 1741 | NASDAQ | LIN | Fri, May 7, 1999 | 26.66 | 27.13 | 26.25 | 26.50 | 1740 | NASDAQ | LIN | Thu, May 6, 1999 | 25.56 | 26.88 | 25.56 | 26.84 | 1739 | NASDAQ | LIN | Wed, May 5, 1999 | 26.50 | 26.56 | 25.28 | 25.56 | 1738 | NASDAQ | LIN | Tue, May 4, 1999 | 27.28 | 27.47 | 26.38 | 26.50 | 1737 | NASDAQ | LIN | Mon, May 3, 1999 | 25.88 | 27.28 | 25.69 | 27.19 | 1736 | NASDAQ | LIN | Fri, Apr 30, 1999 | 25.66 | 25.88 | 25.25 | 25.88 | 1735 | NASDAQ | LIN | Thu, Apr 29, 1999 | 24.91 | 25.75 | 24.91 | 25.53 | 1734 | NASDAQ | LIN | Wed, Apr 28, 1999 | 23.53 | 25.03 | 23.53 | 24.78 | 1733 | NASDAQ | LIN | Tue, Apr 27, 1999 | 23.81 | 24.69 | 23.38 | 23.41 | 1732 | NASDAQ | LIN | Mon, Apr 26, 1999 | 24.00 | 24.06 | 23.72 | 23.81 | 1731 | NASDAQ | LIN | Fri, Apr 23, 1999 | 23.75 | 24.13 | 23.56 | 24.13 | 1730 | NASDAQ | LIN | Thu, Apr 22, 1999 | 24.22 | 24.56 | 23.50 | 23.69 | 1729 | NASDAQ | LIN | Wed, Apr 21, 1999 | 23.22 | 24.38 | 23.13 | 24.34 | 1728 | NASDAQ | LIN | Tue, Apr 20, 1999 | 23.38 | 24.88 | 23.03 | 23.28 | 1727 | NASDAQ | LIN | Mon, Apr 19, 1999 | 22.69 | 25.00 | 22.69 | 23.88 | 1726 | NASDAQ | LIN | Fri, Apr 16, 1999 | 22.66 | 22.75 | 22.34 | 22.69 | 1725 | NASDAQ | LIN | Thu, Apr 15, 1999 | 22.25 | 24.25 | 22.13 | 22.78 | 1724 | NASDAQ | LIN | Wed, Apr 14, 1999 | 19.25 | 22.00 | 19.22 | 21.75 | 1723 | NASDAQ | LIN | Tue, Apr 13, 1999 | 18.84 | 19.53 | 18.78 | 19.25 | 1722 | NASDAQ | LIN | Mon, Apr 12, 1999 | 18.06 | 18.94 | 18.06 | 18.94 | 1721 | NASDAQ | LIN | Fri, Apr 9, 1999 | 17.84 | 17.97 | 17.78 | 17.81 | 1720 | NASDAQ | LIN | Thu, Apr 8, 1999 | 17.75 | 17.88 | 17.75 | 17.84 | 1719 | NASDAQ | LIN | Wed, Apr 7, 1999 | 17.66 | 17.91 | 17.56 | 17.75 | 1718 | NASDAQ | LIN | Tue, Apr 6, 1999 | 17.88 | 18.06 | 17.50 | 17.63 | 1717 | NASDAQ | LIN | Mon, Apr 5, 1999 | 18.13 | 18.25 | 17.88 | 18.00 | 1716 | NASDAQ | LIN | Thu, Apr 1, 1999 | 17.84 | 18.06 | 17.81 | 18.00 | 1715 | NASDAQ | LIN | Wed, Mar 31, 1999 | 18.09 | 18.50 | 17.84 | 18.03 | 1714 | NASDAQ | LIN | Tue, Mar 30, 1999 | 18.16 | 18.22 | 17.94 | 18.16 | 1713 | NASDAQ | LIN | Mon, Mar 29, 1999 | 17.69 | 18.38 | 17.59 | 18.28 | 1712 | NASDAQ | LIN | Fri, Mar 26, 1999 | 16.81 | 18.00 | 16.78 | 17.25 | 1711 | NASDAQ | LIN | Thu, Mar 25, 1999 | 16.50 | 16.81 | 16.41 | 16.78 | 1710 | NASDAQ | LIN | Wed, Mar 24, 1999 | 16.66 | 16.91 | 16.47 | 16.50 | 1709 | NASDAQ | LIN | Tue, Mar 23, 1999 | 16.88 | 16.97 | 16.72 | 16.72 | 1708 | NASDAQ | LIN | Mon, Mar 22, 1999 | 17.31 | 17.47 | 16.78 | 16.94 | 1707 | NASDAQ | LIN | Fri, Mar 19, 1999 | 17.94 | 17.94 | 17.28 | 17.28 | 1706 | NASDAQ | LIN | Thu, Mar 18, 1999 | 17.38 | 17.75 | 17.38 | 17.69 | 1705 | NASDAQ | LIN | Wed, Mar 17, 1999 | 17.38 | 17.44 | 17.25 | 17.44 | 1704 | NASDAQ | LIN | Tue, Mar 16, 1999 | 17.63 | 17.69 | 17.31 | 17.38 | 1703 | NASDAQ | LIN | Mon, Mar 15, 1999 | 17.50 | 17.63 | 17.28 | 17.44 | 1702 | NASDAQ | LIN | Fri, Mar 12, 1999 | 17.66 | 17.81 | 17.56 | 17.56 | 1701 | NASDAQ | LIN | Thu, Mar 11, 1999 | 17.50 | 17.72 | 17.25 | 17.53 | 1700 | NASDAQ | LIN | Wed, Mar 10, 1999 | 17.09 | 17.16 | 16.84 | 17.09 | 1699 | NASDAQ | LIN | Tue, Mar 9, 1999 | 17.50 | 17.50 | 16.94 | 17.09 | 1698 | NASDAQ | LIN | Mon, Mar 8, 1999 | 17.41 | 17.59 | 17.22 | 17.50 | 1697 | NASDAQ | LIN | Fri, Mar 5, 1999 | 17.03 | 17.44 | 17.03 | 17.38 | 1696 | NASDAQ | LIN | Thu, Mar 4, 1999 | 17.16 | 17.22 | 16.94 | 16.97 | 1695 | NASDAQ | LIN | Wed, Mar 3, 1999 | 17.16 | 17.50 | 17.13 | 17.19 | 1694 | NASDAQ | LIN | Tue, Mar 2, 1999 | 16.75 | 17.22 | 16.69 | 17.00 | 1693 | NASDAQ | LIN | Mon, Mar 1, 1999 | 17.50 | 17.50 | 16.66 | 16.84 | 1692 | NASDAQ | LIN | Fri, Feb 26, 1999 | 17.88 | 17.88 | 17.25 | 17.47 | 1691 | NASDAQ | LIN | Thu, Feb 25, 1999 | 17.91 | 17.94 | 17.53 | 17.81 | 1690 | NASDAQ | LIN | Wed, Feb 24, 1999 | 17.69 | 18.16 | 17.69 | 18.00 | 1689 | NASDAQ | LIN | Tue, Feb 23, 1999 | 18.25 | 18.28 | 17.44 | 17.66 | 1688 | NASDAQ | LIN | Mon, Feb 22, 1999 | 17.50 | 18.31 | 17.44 | 18.31 | 1687 | NASDAQ | LIN | Fri, Feb 19, 1999 | 17.13 | 17.59 | 17.13 | 17.38 | 1686 | NASDAQ | LIN | Thu, Feb 18, 1999 | 17.41 | 17.56 | 17.03 | 17.06 | 1685 | NASDAQ | LIN | Wed, Feb 17, 1999 | 17.31 | 17.75 | 17.31 | 17.41 | 1684 | NASDAQ | LIN | Tue, Feb 16, 1999 | 17.84 | 17.97 | 17.38 | 17.50 | 1683 | NASDAQ | LIN | Fri, Feb 12, 1999 | 18.22 | 18.31 | 17.50 | 17.53 | 1682 | NASDAQ | LIN | Thu, Feb 11, 1999 | 18.19 | 18.34 | 18.09 | 18.19 | 1681 | NASDAQ | LIN | Wed, Feb 10, 1999 | 18.00 | 18.44 | 17.97 | 18.09 | 1680 | NASDAQ | LIN | Tue, Feb 9, 1999 | 17.59 | 18.22 | 17.47 | 18.03 | 1679 | NASDAQ | LIN | Mon, Feb 8, 1999 | 17.59 | 17.66 | 17.47 | 17.59 | 1678 | NASDAQ | LIN | Fri, Feb 5, 1999 | 17.56 | 17.94 | 17.50 | 17.59 | 1677 | NASDAQ | LIN | Thu, Feb 4, 1999 | 16.84 | 17.66 | 16.84 | 17.53 | 1676 | NASDAQ | LIN | Wed, Feb 3, 1999 | 17.13 | 17.31 | 16.81 | 16.97 | 1675 | NASDAQ | LIN | Tue, Feb 2, 1999 | 16.44 | 17.38 | 16.44 | 17.13 | 1674 | NASDAQ | LIN | Mon, Feb 1, 1999 | 16.25 | 16.78 | 16.25 | 16.56 | 1673 | NASDAQ | LIN | Fri, Jan 29, 1999 | 16.53 | 16.59 | 16.00 | 16.16 | 1672 | NASDAQ | LIN | Thu, Jan 28, 1999 | 16.81 | 16.88 | 16.38 | 16.66 | 1671 | NASDAQ | LIN | Wed, Jan 27, 1999 | 17.00 | 17.63 | 16.78 | 16.78 | 1670 | NASDAQ | LIN | Tue, Jan 26, 1999 | 17.75 | 17.75 | 16.88 | 17.06 | 1669 | NASDAQ | LIN | Mon, Jan 25, 1999 | 17.00 | 17.19 | 16.81 | 17.00 | 1668 | NASDAQ | LIN | Fri, Jan 22, 1999 | 17.38 | 17.75 | 17.00 | 17.06 | 1667 | NASDAQ | LIN | Thu, Jan 21, 1999 | 17.28 | 17.94 | 17.22 | 17.63 | 1666 | NASDAQ | LIN | Wed, Jan 20, 1999 | 17.72 | 17.94 | 17.03 | 17.16 | 1665 | NASDAQ | LIN | Tue, Jan 19, 1999 | 18.00 | 18.09 | 17.66 | 17.88 | 1664 | NASDAQ | LIN | Fri, Jan 15, 1999 | 17.81 | 18.34 | 17.81 | 18.25 | 1663 | NASDAQ | LIN | Thu, Jan 14, 1999 | 17.94 | 18.03 | 17.75 | 17.75 | 1662 | NASDAQ | LIN | Wed, Jan 13, 1999 | 18.00 | 18.13 | 17.91 | 18.00 | 1661 | NASDAQ | LIN | Tue, Jan 12, 1999 | 18.69 | 18.75 | 18.59 | 18.63 | 1660 | NASDAQ | LIN | Mon, Jan 11, 1999 | 18.72 | 18.75 | 18.59 | 18.66 | 1659 | NASDAQ | LIN | Fri, Jan 8, 1999 | 18.53 | 19.00 | 18.53 | 18.84 | 1658 | NASDAQ | LIN | Thu, Jan 7, 1999 | 18.50 | 18.66 | 18.47 | 18.50 | 1657 | NASDAQ | LIN | Wed, Jan 6, 1999 | 18.16 | 18.50 | 18.13 | 18.50 | 1656 | NASDAQ | LIN | Tue, Jan 5, 1999 | 18.03 | 18.22 | 18.00 | 18.13 | 1655 | NASDAQ | LIN | Mon, Jan 4, 1999 | 17.75 | 18.25 | 17.75 | 18.03 | 1654 | NASDAQ | LIN | Thu, Dec 31, 1998 | 17.00 | 17.75 | 17.00 | 17.63 | 1653 | NASDAQ | LIN | Wed, Dec 30, 1998 | 17.00 | 17.28 | 17.00 | 17.00 | 1652 | NASDAQ | LIN | Tue, Dec 29, 1998 | 16.66 | 17.19 | 16.66 | 17.00 | 1651 | NASDAQ | LIN | Mon, Dec 28, 1998 | 16.69 | 17.00 | 16.63 | 16.69 | 1650 | NASDAQ | LIN | Thu, Dec 24, 1998 | 16.38 | 16.63 | 16.38 | 16.56 | 1649 | NASDAQ | LIN | Wed, Dec 23, 1998 | 16.00 | 16.53 | 16.00 | 16.41 | 1648 | NASDAQ | LIN | Tue, Dec 22, 1998 | 16.22 | 16.34 | 15.75 | 16.00 | 1647 | NASDAQ | LIN | Mon, Dec 21, 1998 | 16.75 | 16.94 | 16.22 | 16.31 | 1646 | NASDAQ | LIN | Fri, Dec 18, 1998 | 17.47 | 17.47 | 16.38 | 16.75 | 1645 | NASDAQ | LIN | Thu, Dec 17, 1998 | 17.13 | 17.50 | 17.13 | 17.38 | 1644 | NASDAQ | LIN | Wed, Dec 16, 1998 | 17.34 | 17.34 | 17.00 | 17.25 | 1643 | NASDAQ | LIN | Tue, Dec 15, 1998 | 17.63 | 17.66 | 17.06 | 17.34 | 1642 | NASDAQ | LIN | Mon, Dec 14, 1998 | 17.44 | 18.16 | 17.34 | 17.69 | 1641 | NASDAQ | LIN | Fri, Dec 11, 1998 | 17.81 | 17.94 | 17.53 | 17.56 | 1640 | NASDAQ | LIN | Thu, Dec 10, 1998 | 17.91 | 18.03 | 17.63 | 17.88 | 1639 | NASDAQ | LIN | Wed, Dec 9, 1998 | 18.09 | 18.09 | 17.94 | 18.03 | 1638 | NASDAQ | LIN | Tue, Dec 8, 1998 | 18.16 | 18.22 | 17.81 | 17.97 | 1637 | NASDAQ | LIN | Mon, Dec 7, 1998 | 17.78 | 18.31 | 17.78 | 18.16 | 1636 | NASDAQ | LIN | Fri, Dec 4, 1998 | 17.69 | 17.91 | 17.63 | 17.78 | 1635 | NASDAQ | LIN | Thu, Dec 3, 1998 | 17.69 | 18.03 | 17.56 | 17.59 | 1634 | NASDAQ | LIN | Wed, Dec 2, 1998 | 18.25 | 18.53 | 17.94 | 18.03 | 1633 | NASDAQ | LIN | Tue, Dec 1, 1998 | 19.03 | 19.06 | 18.03 | 18.44 | 1632 | NASDAQ | LIN | Mon, Nov 30, 1998 | 19.50 | 19.66 | 19.06 | 19.09 | 1631 | NASDAQ | LIN | Fri, Nov 27, 1998 | 19.78 | 19.94 | 19.69 | 19.81 | 1630 | NASDAQ | LIN | Wed, Nov 25, 1998 | 19.91 | 20.03 | 19.66 | 19.78 | 1629 | NASDAQ | LIN | Tue, Nov 24, 1998 | 19.31 | 20.09 | 19.31 | 19.97 | 1628 | NASDAQ | LIN | Mon, Nov 23, 1998 | 19.13 | 19.44 | 19.13 | 19.31 | 1627 | NASDAQ | LIN | Fri, Nov 20, 1998 | 19.94 | 20.09 | 19.44 | 19.59 | 1626 | NASDAQ | LIN | Thu, Nov 19, 1998 | 19.25 | 19.78 | 18.94 | 19.66 | 1625 | NASDAQ | LIN | Wed, Nov 18, 1998 | 20.31 | 20.38 | 19.56 | 19.56 | 1624 | NASDAQ | LIN | Tue, Nov 17, 1998 | 19.91 | 20.50 | 19.88 | 20.31 | 1623 | NASDAQ | LIN | Mon, Nov 16, 1998 | 19.50 | 20.31 | 19.50 | 20.16 | 1622 | NASDAQ | LIN | Fri, Nov 13, 1998 | 19.09 | 19.91 | 18.97 | 19.53 | 1621 | NASDAQ | LIN | Thu, Nov 12, 1998 | 19.13 | 19.47 | 18.88 | 19.03 | 1620 | NASDAQ | LIN | Wed, Nov 11, 1998 | 20.19 | 20.25 | 19.25 | 19.44 | 1619 | NASDAQ | LIN | Tue, Nov 10, 1998 | 20.34 | 20.38 | 20.09 | 20.16 | 1618 | NASDAQ | LIN | Mon, Nov 9, 1998 | 19.97 | 20.50 | 19.97 | 20.38 | 1617 | NASDAQ | LIN | Fri, Nov 6, 1998 | 19.97 | 20.00 | 19.84 | 20.00 | 1616 | NASDAQ | LIN | Thu, Nov 5, 1998 | 20.09 | 20.09 | 19.47 | 19.94 | 1615 | NASDAQ | LIN | Wed, Nov 4, 1998 | 20.22 | 20.75 | 19.88 | 20.03 | 1614 | NASDAQ | LIN | Tue, Nov 3, 1998 | 20.50 | 20.66 | 19.97 | 20.34 | 1613 | NASDAQ | LIN | Mon, Nov 2, 1998 | 20.13 | 20.91 | 20.13 | 20.47 | 1612 | NASDAQ | LIN | Fri, Oct 30, 1998 | 19.38 | 20.28 | 19.38 | 20.13 | 1611 | NASDAQ | LIN | Thu, Oct 29, 1998 | 19.56 | 19.56 | 19.28 | 19.34 | 1610 | NASDAQ | LIN | Wed, Oct 28, 1998 | 19.56 | 19.88 | 19.31 | 19.53 | 1609 | NASDAQ | LIN | Tue, Oct 27, 1998 | 19.38 | 19.72 | 19.31 | 19.56 | 1608 | NASDAQ | LIN | Mon, Oct 26, 1998 | 19.50 | 19.50 | 19.09 | 19.31 | 1607 | NASDAQ | LIN | Fri, Oct 23, 1998 | 19.78 | 19.78 | 19.16 | 19.25 | 1606 | NASDAQ | LIN | Thu, Oct 22, 1998 | 19.56 | 19.88 | 19.38 | 19.78 | 1605 | NASDAQ | LIN | Wed, Oct 21, 1998 | 18.88 | 19.47 | 18.88 | 19.06 | 1604 | NASDAQ | LIN | Tue, Oct 20, 1998 | 18.25 | 19.25 | 18.25 | 18.66 | 1603 | NASDAQ | LIN | Mon, Oct 19, 1998 | 18.06 | 18.06 | 17.38 | 17.78 | 1602 | NASDAQ | LIN | Fri, Oct 16, 1998 | 18.25 | 18.31 | 17.88 | 17.94 | 1601 | NASDAQ | LIN | Thu, Oct 15, 1998 | 17.88 | 18.31 | 17.19 | 18.25 | 1600 | NASDAQ | LIN | Wed, Oct 14, 1998 | 17.53 | 18.00 | 17.03 | 17.88 | 1599 | NASDAQ | LIN | Tue, Oct 13, 1998 | 18.00 | 18.03 | 17.53 | 17.78 | 1598 | NASDAQ | LIN | Mon, Oct 12, 1998 | 16.84 | 18.03 | 16.84 | 17.91 | 1597 | NASDAQ | LIN | Fri, Oct 9, 1998 | 17.38 | 17.47 | 17.00 | 17.09 | 1596 | NASDAQ | LIN | Thu, Oct 8, 1998 | 17.03 | 17.47 | 16.72 | 17.47 | 1595 | NASDAQ | LIN | Wed, Oct 7, 1998 | 16.66 | 17.22 | 16.56 | 17.19 | 1594 | NASDAQ | LIN | Tue, Oct 6, 1998 | 16.13 | 16.59 | 16.13 | 16.53 | 1593 | NASDAQ | LIN | Mon, Oct 5, 1998 | 16.19 | 16.25 | 15.81 | 16.06 | 1592 | NASDAQ | LIN | Fri, Oct 2, 1998 | 16.03 | 16.44 | 15.91 | 16.22 | 1591 | NASDAQ | LIN | Thu, Oct 1, 1998 | 16.25 | 16.34 | 16.00 | 16.09 | 1590 | NASDAQ | LIN | Wed, Sep 30, 1998 | 16.50 | 16.53 | 16.25 | 16.34 | 1589 | NASDAQ | LIN | Tue, Sep 29, 1998 | 16.50 | 16.69 | 16.50 | 16.53 | 1588 | NASDAQ | LIN | Mon, Sep 28, 1998 | 16.03 | 16.34 | 16.00 | 16.34 | 1587 | NASDAQ | LIN | Fri, Sep 25, 1998 | 16.03 | 16.59 | 15.97 | 15.97 | 1586 | NASDAQ | LIN | Thu, Sep 24, 1998 | 15.69 | 16.09 | 15.69 | 16.03 | 1585 | NASDAQ | LIN | Wed, Sep 23, 1998 | 15.72 | 15.75 | 15.34 | 15.63 | 1584 | NASDAQ | LIN | Tue, Sep 22, 1998 | 16.34 | 16.38 | 15.63 | 15.75 | 1583 | NASDAQ | LIN | Mon, Sep 21, 1998 | 15.50 | 16.47 | 15.50 | 16.41 | 1582 | NASDAQ | LIN | Fri, Sep 18, 1998 | 18.00 | 18.09 | 17.81 | 17.81 | 1581 | NASDAQ | LIN | Thu, Sep 17, 1998 | 18.25 | 18.25 | 17.75 | 18.00 | 1580 | NASDAQ | LIN | Wed, Sep 16, 1998 | 18.09 | 18.56 | 18.09 | 18.50 | 1579 | NASDAQ | LIN | Tue, Sep 15, 1998 | 17.50 | 18.19 | 17.34 | 18.13 | 1578 | NASDAQ | LIN | Mon, Sep 14, 1998 | 16.69 | 17.72 | 16.69 | 17.47 | 1577 | NASDAQ | LIN | Fri, Sep 11, 1998 | 16.81 | 16.97 | 15.78 | 16.56 | 1576 | NASDAQ | LIN | Thu, Sep 10, 1998 | 17.97 | 18.00 | 16.84 | 16.88 | 1575 | NASDAQ | LIN | Wed, Sep 9, 1998 | 18.16 | 18.31 | 17.81 | 18.00 | 1574 | NASDAQ | LIN | Tue, Sep 8, 1998 | 18.19 | 18.31 | 17.56 | 18.16 | 1573 | NASDAQ | LIN | Fri, Sep 4, 1998 | 17.81 | 17.94 | 17.31 | 17.41 | 1572 | NASDAQ | LIN | Thu, Sep 3, 1998 | 17.75 | 18.00 | 17.50 | 17.63 | 1571 | NASDAQ | LIN | Wed, Sep 2, 1998 | 17.88 | 18.09 | 17.69 | 17.75 | 1570 | NASDAQ | LIN | Tue, Sep 1, 1998 | 18.25 | 18.47 | 17.31 | 18.13 | 1569 | NASDAQ | LIN | Mon, Aug 31, 1998 | 18.44 | 19.13 | 17.94 | 17.94 | 1568 | NASDAQ | LIN | Fri, Aug 28, 1998 | 19.22 | 19.22 | 18.34 | 18.38 | 1567 | NASDAQ | LIN | Thu, Aug 27, 1998 | 20.22 | 20.28 | 19.13 | 19.13 | 1566 | NASDAQ | LIN | Wed, Aug 26, 1998 | 21.06 | 21.06 | 20.53 | 20.69 | 1565 | NASDAQ | LIN | Tue, Aug 25, 1998 | 21.50 | 21.63 | 20.69 | 21.00 | 1564 | NASDAQ | LIN | Mon, Aug 24, 1998 | 21.66 | 21.78 | 21.25 | 21.28 | 1563 | NASDAQ | LIN | Fri, Aug 21, 1998 | 21.75 | 21.75 | 21.38 | 21.53 | 1562 | NASDAQ | LIN | Thu, Aug 20, 1998 | 22.47 | 22.66 | 22.25 | 22.28 | 1561 | NASDAQ | LIN | Wed, Aug 19, 1998 | 22.72 | 22.75 | 22.28 | 22.53 | 1560 | NASDAQ | LIN | Tue, Aug 18, 1998 | 22.03 | 22.81 | 22.03 | 22.72 | 1559 | NASDAQ | LIN | Mon, Aug 17, 1998 | 21.47 | 22.09 | 21.38 | 22.09 | 1558 | NASDAQ | LIN | Fri, Aug 14, 1998 | 21.56 | 21.63 | 21.00 | 21.44 | 1557 | NASDAQ | LIN | Thu, Aug 13, 1998 | 22.28 | 22.28 | 21.00 | 21.56 | 1556 | NASDAQ | LIN | Wed, Aug 12, 1998 | 22.19 | 22.50 | 21.69 | 22.28 | 1555 | NASDAQ | LIN | Tue, Aug 11, 1998 | 22.81 | 22.81 | 22.00 | 22.16 | 1554 | NASDAQ | LIN | Mon, Aug 10, 1998 | 23.44 | 23.44 | 23.13 | 23.22 | 1553 | NASDAQ | LIN | Fri, Aug 7, 1998 | 23.66 | 23.69 | 23.47 | 23.56 | 1552 | NASDAQ | LIN | Thu, Aug 6, 1998 | 23.88 | 23.88 | 23.38 | 23.59 | 1551 | NASDAQ | LIN | Wed, Aug 5, 1998 | 23.94 | 24.03 | 23.56 | 23.88 | 1550 | NASDAQ | LIN | Tue, Aug 4, 1998 | 24.38 | 24.66 | 24.00 | 24.06 | 1549 | NASDAQ | LIN | Mon, Aug 3, 1998 | 24.50 | 24.59 | 24.19 | 24.41 | 1548 | NASDAQ | LIN | Fri, Jul 31, 1998 | 24.75 | 25.06 | 24.44 | 24.63 | 1547 | NASDAQ | LIN | Thu, Jul 30, 1998 | 25.00 | 25.28 | 24.81 | 25.06 | 1546 | NASDAQ | LIN | Wed, Jul 29, 1998 | 24.59 | 25.13 | 24.47 | 25.00 | 1545 | NASDAQ | LIN | Tue, Jul 28, 1998 | 24.56 | 24.66 | 24.25 | 24.41 | 1544 | NASDAQ | LIN | Mon, Jul 27, 1998 | 24.44 | 24.69 | 24.38 | 24.69 | 1543 | NASDAQ | LIN | Fri, Jul 24, 1998 | 24.56 | 24.72 | 24.31 | 24.50 | 1542 | NASDAQ | LIN | Thu, Jul 23, 1998 | 24.69 | 24.97 | 24.50 | 24.50 | 1541 | NASDAQ | LIN | Wed, Jul 22, 1998 | 23.97 | 24.81 | 23.94 | 24.75 | 1540 | NASDAQ | LIN | Tue, Jul 21, 1998 | 23.50 | 24.00 | 23.34 | 23.84 | 1539 | NASDAQ | LIN | Mon, Jul 20, 1998 | 23.19 | 23.34 | 22.53 | 22.75 | 1538 | NASDAQ | LIN | Fri, Jul 17, 1998 | 23.06 | 23.34 | 22.97 | 23.22 | 1537 | NASDAQ | LIN | Thu, Jul 16, 1998 | 22.50 | 22.97 | 22.41 | 22.91 | 1536 | NASDAQ | LIN | Wed, Jul 15, 1998 | 22.59 | 22.66 | 22.25 | 22.38 | 1535 | NASDAQ | LIN | Tue, Jul 14, 1998 | 22.66 | 22.84 | 22.16 | 22.53 | 1534 | NASDAQ | LIN | Mon, Jul 13, 1998 | 22.56 | 22.72 | 22.44 | 22.53 | 1533 | NASDAQ | LIN | Fri, Jul 10, 1998 | 22.50 | 22.66 | 22.19 | 22.50 | 1532 | NASDAQ | LIN | Thu, Jul 9, 1998 | 23.47 | 23.47 | 22.81 | 22.94 | 1531 | NASDAQ | LIN | Wed, Jul 8, 1998 | 23.16 | 23.50 | 23.06 | 23.47 | 1530 | NASDAQ | LIN | Tue, Jul 7, 1998 | 23.50 | 23.50 | 23.13 | 23.22 | 1529 | NASDAQ | LIN | Mon, Jul 6, 1998 | 23.47 | 23.50 | 23.25 | 23.47 | 1528 | NASDAQ | LIN | Thu, Jul 2, 1998 | 23.88 | 23.94 | 23.25 | 23.47 | 1527 | NASDAQ | LIN | Wed, Jul 1, 1998 | 23.50 | 23.88 | 23.41 | 23.75 | 1526 | NASDAQ | LIN | Tue, Jun 30, 1998 | 23.16 | 23.63 | 23.16 | 23.41 | 1525 | NASDAQ | LIN | Mon, Jun 29, 1998 | 23.34 | 23.41 | 23.06 | 23.09 | 1524 | NASDAQ | LIN | Fri, Jun 26, 1998 | 22.78 | 23.25 | 22.50 | 23.25 | 1523 | NASDAQ | LIN | Thu, Jun 25, 1998 | 23.03 | 23.38 | 22.56 | 22.66 | 1522 | NASDAQ | LIN | Wed, Jun 24, 1998 | 22.63 | 23.06 | 22.38 | 23.03 | 1521 | NASDAQ | LIN | Tue, Jun 23, 1998 | 22.28 | 22.75 | 21.81 | 22.72 | 1520 | NASDAQ | LIN | Mon, Jun 22, 1998 | 22.75 | 22.94 | 22.22 | 22.22 | 1519 | NASDAQ | LIN | Fri, Jun 19, 1998 | 23.78 | 23.81 | 22.28 | 22.75 | 1518 | NASDAQ | LIN | Thu, Jun 18, 1998 | 23.78 | 24.81 | 23.75 | 23.78 | 1517 | NASDAQ | LIN | Wed, Jun 17, 1998 | 23.31 | 23.84 | 23.28 | 23.78 | 1516 | NASDAQ | LIN | Tue, Jun 16, 1998 | 23.25 | 23.31 | 22.91 | 23.06 | 1515 | NASDAQ | LIN | Mon, Jun 15, 1998 | 23.56 | 23.56 | 22.88 | 22.97 | 1514 | NASDAQ | LIN | Fri, Jun 12, 1998 | 24.06 | 24.25 | 23.56 | 24.00 | 1513 | NASDAQ | LIN | Thu, Jun 11, 1998 | 25.06 | 25.06 | 24.03 | 24.28 | 1512 | NASDAQ | LIN | Wed, Jun 10, 1998 | 24.63 | 25.13 | 24.53 | 25.06 | 1511 | NASDAQ | LIN | Tue, Jun 9, 1998 | 24.78 | 24.78 | 24.25 | 24.59 | 1510 | NASDAQ | LIN | Mon, Jun 8, 1998 | 25.06 | 25.09 | 24.56 | 24.78 | 1509 | NASDAQ | LIN | Fri, Jun 5, 1998 | 24.88 | 25.31 | 24.75 | 25.22 | 1508 | NASDAQ | LIN | Thu, Jun 4, 1998 | 24.50 | 24.75 | 24.31 | 24.75 | 1507 | NASDAQ | LIN | Wed, Jun 3, 1998 | 25.00 | 25.00 | 24.56 | 24.69 | 1506 | NASDAQ | LIN | Tue, Jun 2, 1998 | 24.94 | 25.09 | 24.50 | 25.09 | 1505 | NASDAQ | LIN | Mon, Jun 1, 1998 | 24.66 | 25.13 | 24.31 | 24.97 | 1504 | NASDAQ | LIN | Fri, May 29, 1998 | 24.47 | 24.69 | 24.16 | 24.66 | 1503 | NASDAQ | LIN | Thu, May 28, 1998 | 24.69 | 24.69 | 24.31 | 24.56 | 1502 | NASDAQ | LIN | Wed, May 27, 1998 | 24.25 | 24.69 | 23.84 | 24.59 | 1501 | NASDAQ | LIN | Tue, May 26, 1998 | 25.00 | 25.00 | 24.56 | 24.56 | 1500 | NASDAQ | LIN | Fri, May 22, 1998 | 25.00 | 25.06 | 24.88 | 24.97 | 1499 | NASDAQ | LIN | Thu, May 21, 1998 | 24.59 | 25.09 | 24.50 | 24.94 | 1498 | NASDAQ | LIN | Wed, May 20, 1998 | 24.59 | 24.63 | 24.34 | 24.47 | 1497 | NASDAQ | LIN | Tue, May 19, 1998 | 24.63 | 24.78 | 24.38 | 24.47 | 1496 | NASDAQ | LIN | Mon, May 18, 1998 | 24.78 | 24.88 | 24.28 | 24.53 | 1495 | NASDAQ | LIN | Fri, May 15, 1998 | 24.88 | 25.16 | 24.78 | 24.81 | 1494 | NASDAQ | LIN | Thu, May 14, 1998 | 25.09 | 25.09 | 24.69 | 24.84 | 1493 | NASDAQ | LIN | Wed, May 13, 1998 | 25.00 | 25.06 | 24.81 | 24.97 | 1492 | NASDAQ | LIN | Tue, May 12, 1998 | 24.94 | 25.28 | 24.88 | 25.00 | 1491 | NASDAQ | LIN | Mon, May 11, 1998 | 24.47 | 24.97 | 24.38 | 24.75 | 1490 | NASDAQ | LIN | Fri, May 8, 1998 | 24.56 | 24.72 | 24.44 | 24.47 | 1489 | NASDAQ | LIN | Thu, May 7, 1998 | 24.69 | 24.75 | 24.44 | 24.56 | 1488 | NASDAQ | LIN | Wed, May 6, 1998 | 25.19 | 25.19 | 24.72 | 24.81 | 1487 | NASDAQ | LIN | Tue, May 5, 1998 | 25.06 | 25.31 | 25.00 | 25.13 | 1486 | NASDAQ | LIN | Mon, May 4, 1998 | 25.06 | 25.63 | 25.06 | 25.31 | 1485 | NASDAQ | LIN | Fri, May 1, 1998 | 25.28 | 25.38 | 24.88 | 25.06 | 1484 | NASDAQ | LIN | Thu, Apr 30, 1998 | 24.88 | 25.38 | 24.84 | 25.16 | 1483 | NASDAQ | LIN | Wed, Apr 29, 1998 | 25.03 | 25.06 | 24.56 | 24.72 | 1482 | NASDAQ | LIN | Tue, Apr 28, 1998 | 25.00 | 25.25 | 24.92 | 25.16 | 1481 | NASDAQ | LIN | Mon, Apr 27, 1998 | 25.22 | 25.47 | 24.91 | 25.13 | 1480 | NASDAQ | LIN | Fri, Apr 24, 1998 | 25.56 | 25.56 | 24.94 | 25.13 | 1479 | NASDAQ | LIN | Thu, Apr 23, 1998 | 26.00 | 26.09 | 25.53 | 25.56 | 1478 | NASDAQ | LIN | Wed, Apr 22, 1998 | 25.38 | 26.13 | 25.38 | 26.03 | 1477 | NASDAQ | LIN | Tue, Apr 21, 1998 | 26.19 | 26.19 | 25.38 | 25.44 | 1476 | NASDAQ | LIN | Mon, Apr 20, 1998 | 26.38 | 26.47 | 26.00 | 26.25 | 1475 | NASDAQ | LIN | Fri, Apr 17, 1998 | 26.38 | 26.53 | 26.38 | 26.44 | 1474 | NASDAQ | LIN | Thu, Apr 16, 1998 | 26.50 | 26.94 | 26.38 | 26.78 | 1473 | NASDAQ | LIN | Wed, Apr 15, 1998 | 26.28 | 26.59 | 26.00 | 26.53 | 1472 | NASDAQ | LIN | Tue, Apr 14, 1998 | 25.38 | 26.44 | 25.38 | 26.38 | 1471 | NASDAQ | LIN | Mon, Apr 13, 1998 | 24.94 | 25.44 | 24.94 | 25.38 | 1470 | NASDAQ | LIN | Thu, Apr 9, 1998 | 24.94 | 25.59 | 24.94 | 25.34 | 1469 | NASDAQ | LIN | Wed, Apr 8, 1998 | 25.00 | 25.03 | 24.75 | 24.81 | 1468 | NASDAQ | LIN | Tue, Apr 7, 1998 | 24.94 | 25.19 | 24.69 | 25.16 | 1467 | NASDAQ | LIN | Mon, Apr 6, 1998 | 25.81 | 25.94 | 25.22 | 25.22 | 1466 | NASDAQ | LIN | Fri, Apr 3, 1998 | 25.94 | 26.06 | 25.63 | 25.81 | 1465 | NASDAQ | LIN | Thu, Apr 2, 1998 | 26.06 | 26.59 | 25.94 | 26.41 | 1464 | NASDAQ | LIN | Wed, Apr 1, 1998 | 25.72 | 26.13 | 25.50 | 26.06 | 1463 | NASDAQ | LIN | Tue, Mar 31, 1998 | 25.09 | 25.94 | 25.09 | 25.72 | 1462 | NASDAQ | LIN | Mon, Mar 30, 1998 | 25.38 | 25.63 | 25.13 | 25.19 | 1461 | NASDAQ | LIN | Fri, Mar 27, 1998 | 25.72 | 25.81 | 25.41 | 25.50 | 1460 | NASDAQ | LIN | Thu, Mar 26, 1998 | 24.72 | 25.88 | 24.72 | 25.56 | 1459 | NASDAQ | LIN | Wed, Mar 25, 1998 | 24.47 | 24.97 | 24.41 | 24.91 | 1458 | NASDAQ | LIN | Tue, Mar 24, 1998 | 24.38 | 24.69 | 24.38 | 24.38 | 1457 | NASDAQ | LIN | Mon, Mar 23, 1998 | 24.13 | 24.25 | 23.75 | 24.22 | 1456 | NASDAQ | LIN | Fri, Mar 20, 1998 | 24.13 | 24.25 | 23.97 | 24.13 | 1455 | NASDAQ | LIN | Thu, Mar 19, 1998 | 23.81 | 24.03 | 23.78 | 24.03 | 1454 | NASDAQ | LIN | Wed, Mar 18, 1998 | 23.75 | 23.97 | 23.66 | 23.84 | 1453 | NASDAQ | LIN | Tue, Mar 17, 1998 | 23.59 | 23.94 | 23.59 | 23.88 | 1452 | NASDAQ | LIN | Mon, Mar 16, 1998 | 23.34 | 23.59 | 23.31 | 23.59 | 1451 | NASDAQ | LIN | Fri, Mar 13, 1998 | 23.56 | 23.72 | 23.25 | 23.25 | 1450 | NASDAQ | LIN | Thu, Mar 12, 1998 | 23.53 | 23.56 | 23.38 | 23.53 | 1449 | NASDAQ | LIN | Wed, Mar 11, 1998 | 23.56 | 23.81 | 23.50 | 23.63 | 1448 | NASDAQ | LIN | Tue, Mar 10, 1998 | 23.34 | 23.59 | 23.31 | 23.56 | 1447 | NASDAQ | LIN | Mon, Mar 9, 1998 | 23.53 | 23.53 | 23.13 | 23.38 | 1446 | NASDAQ | LIN | Fri, Mar 6, 1998 | 23.69 | 23.69 | 23.38 | 23.50 | 1445 | NASDAQ | LIN | Thu, Mar 5, 1998 | 23.72 | 23.94 | 23.50 | 23.69 | 1444 | NASDAQ | LIN | Wed, Mar 4, 1998 | 23.97 | 23.97 | 23.84 | 23.91 | 1443 | NASDAQ | LIN | Tue, Mar 3, 1998 | 23.84 | 24.06 | 23.84 | 24.03 | 1442 | NASDAQ | LIN | Mon, Mar 2, 1998 | 23.78 | 23.97 | 23.75 | 23.91 | 1441 | NASDAQ | LIN | Fri, Feb 27, 1998 | 23.69 | 23.97 | 23.69 | 23.91 | 1440 | NASDAQ | LIN | Thu, Feb 26, 1998 | 23.13 | 24.03 | 23.13 | 23.84 | 1439 | NASDAQ | LIN | Wed, Feb 25, 1998 | 23.13 | 23.19 | 22.91 | 23.16 | 1438 | NASDAQ | LIN | Tue, Feb 24, 1998 | 22.81 | 23.00 | 22.75 | 22.81 | 1437 | NASDAQ | LIN | Mon, Feb 23, 1998 | 22.72 | 22.84 | 22.53 | 22.84 | 1436 | NASDAQ | LIN | Fri, Feb 20, 1998 | 22.50 | 22.78 | 22.41 | 22.78 | 1435 | NASDAQ | LIN | Thu, Feb 19, 1998 | 22.50 | 22.72 | 22.38 | 22.59 | 1434 | NASDAQ | LIN | Wed, Feb 18, 1998 | 22.25 | 22.56 | 22.19 | 22.47 | 1433 | NASDAQ | LIN | Tue, Feb 17, 1998 | 22.13 | 22.63 | 22.13 | 22.31 | 1432 | NASDAQ | LIN | Fri, Feb 13, 1998 | 22.09 | 22.19 | 21.97 | 22.00 | 1431 | NASDAQ | LIN | Thu, Feb 12, 1998 | 21.63 | 22.25 | 21.63 | 22.19 | 1430 | NASDAQ | LIN | Wed, Feb 11, 1998 | 22.34 | 22.63 | 21.88 | 21.97 | 1429 | NASDAQ | LIN | Tue, Feb 10, 1998 | 21.94 | 22.41 | 21.94 | 22.25 | 1428 | NASDAQ | LIN | Mon, Feb 9, 1998 | 21.63 | 22.19 | 21.44 | 21.69 | 1427 | NASDAQ | LIN | Fri, Feb 6, 1998 | 21.25 | 21.88 | 21.16 | 21.59 | 1426 | NASDAQ | LIN | Thu, Feb 5, 1998 | 21.31 | 21.31 | 21.06 | 21.15 | 1425 | NASDAQ | LIN | Wed, Feb 4, 1998 | 21.50 | 21.50 | 21.00 | 21.25 | 1424 | NASDAQ | LIN | Tue, Feb 3, 1998 | 21.41 | 21.53 | 21.22 | 21.50 | 1423 | NASDAQ | LIN | Mon, Feb 2, 1998 | 20.81 | 21.41 | 20.81 | 21.31 | 1422 | NASDAQ | LIN | Fri, Jan 30, 1998 | 20.78 | 20.81 | 20.66 | 20.72 | 1421 | NASDAQ | LIN | Thu, Jan 29, 1998 | 20.44 | 21.22 | 20.44 | 20.81 | 1420 | NASDAQ | LIN | Wed, Jan 28, 1998 | 20.28 | 20.56 | 20.28 | 20.41 | 1419 | NASDAQ | LIN | Tue, Jan 27, 1998 | 20.59 | 20.72 | 20.22 | 20.28 | 1418 | NASDAQ | LIN | Mon, Jan 26, 1998 | 20.75 | 20.81 | 20.50 | 20.59 | 1417 | NASDAQ | LIN | Fri, Jan 23, 1998 | 20.44 | 20.72 | 19.88 | 20.69 | 1416 | NASDAQ | LIN | Thu, Jan 22, 1998 | 20.50 | 20.53 | 19.88 | 20.31 | 1415 | NASDAQ | LIN | Wed, Jan 21, 1998 | 21.63 | 21.63 | 21.44 | 21.53 | 1414 | NASDAQ | LIN | Tue, Jan 20, 1998 | 21.59 | 21.88 | 21.38 | 21.53 | 1413 | NASDAQ | LIN | Fri, Jan 16, 1998 | 21.22 | 21.75 | 21.22 | 21.66 | 1412 | NASDAQ | LIN | Thu, Jan 15, 1998 | 22.00 | 22.03 | 20.25 | 21.16 | 1411 | NASDAQ | LIN | Wed, Jan 14, 1998 | 21.78 | 22.25 | 21.78 | 22.22 | 1410 | NASDAQ | LIN | Tue, Jan 13, 1998 | 21.69 | 21.88 | 21.53 | 21.81 | 1409 | NASDAQ | LIN | Mon, Jan 12, 1998 | 20.75 | 21.69 | 20.75 | 21.69 | 1408 | NASDAQ | LIN | Fri, Jan 9, 1998 | 21.94 | 22.03 | 21.44 | 21.53 | 1407 | NASDAQ | LIN | Thu, Jan 8, 1998 | 22.19 | 22.25 | 22.06 | 22.13 | 1406 | NASDAQ | LIN | Wed, Jan 7, 1998 | 22.66 | 22.66 | 22.06 | 22.41 | 1405 | NASDAQ | LIN | Tue, Jan 6, 1998 | 22.78 | 22.84 | 22.69 | 22.72 | 1404 | NASDAQ | LIN | Mon, Jan 5, 1998 | 23.31 | 23.41 | 22.84 | 22.91 | 1403 | NASDAQ | LIN | Fri, Jan 2, 1998 | 22.44 | 22.72 | 22.44 | 22.72 | 1402 | NASDAQ | LIN | Wed, Dec 31, 1997 | 22.63 | 22.72 | 22.44 | 22.50 | 1401 | NASDAQ | LIN | Tue, Dec 30, 1997 | 22.38 | 22.72 | 22.13 | 22.63 | 1400 | NASDAQ | LIN | Mon, Dec 29, 1997 | 22.25 | 22.69 | 22.25 | 22.47 | 1399 | NASDAQ | LIN | Fri, Dec 26, 1997 | 22.13 | 22.25 | 22.00 | 22.06 | 1398 | NASDAQ | LIN | Wed, Dec 24, 1997 | 22.09 | 22.19 | 22.00 | 22.06 | 1397 | NASDAQ | LIN | Tue, Dec 23, 1997 | 22.28 | 22.31 | 21.97 | 22.09 | 1396 | NASDAQ | LIN | Mon, Dec 22, 1997 | 22.38 | 22.56 | 22.19 | 22.34 | 1395 | NASDAQ | LIN | Fri, Dec 19, 1997 | 22.00 | 22.16 | 21.59 | 22.16 | 1394 | NASDAQ | LIN | Thu, Dec 18, 1997 | 22.50 | 22.50 | 22.22 | 22.44 | 1393 | NASDAQ | LIN | Wed, Dec 17, 1997 | 22.72 | 22.88 | 22.53 | 22.59 | 1392 | NASDAQ | LIN | Tue, Dec 16, 1997 | 22.34 | 22.75 | 22.19 | 22.63 | 1391 | NASDAQ | LIN | Mon, Dec 15, 1997 | 22.28 | 22.53 | 22.28 | 22.47 | 1390 | NASDAQ | LIN | Fri, Dec 12, 1997 | 22.75 | 22.97 | 22.13 | 22.44 | 1389 | NASDAQ | LIN | Thu, Dec 11, 1997 | 22.56 | 22.75 | 22.22 | 22.53 | 1388 | NASDAQ | LIN | Wed, Dec 10, 1997 | 22.72 | 22.75 | 22.38 | 22.53 | 1387 | NASDAQ | LIN | Tue, Dec 9, 1997 | 22.69 | 22.72 | 22.34 | 22.66 | 1386 | NASDAQ | LIN | Mon, Dec 8, 1997 | 23.13 | 23.13 | 22.63 | 22.63 | 1385 | NASDAQ | LIN | Fri, Dec 5, 1997 | 22.88 | 23.53 | 22.88 | 23.09 | 1384 | NASDAQ | LIN | Thu, Dec 4, 1997 | 22.81 | 23.06 | 22.81 | 22.88 | 1383 | NASDAQ | LIN | Wed, Dec 3, 1997 | 22.66 | 22.78 | 22.31 | 22.75 | 1382 | NASDAQ | LIN | Tue, Dec 2, 1997 | 22.50 | 23.25 | 22.34 | 22.66 | 1381 | NASDAQ | LIN | Mon, Dec 1, 1997 | 22.00 | 22.44 | 21.94 | 22.25 | 1380 | NASDAQ | LIN | Fri, Nov 28, 1997 | 22.06 | 22.09 | 21.94 | 21.97 | 1379 | NASDAQ | LIN | Wed, Nov 26, 1997 | 22.06 | 22.09 | 22.00 | 22.06 | 1378 | NASDAQ | LIN | Tue, Nov 25, 1997 | 21.97 | 22.09 | 21.94 | 22.03 | 1377 | NASDAQ | LIN | Mon, Nov 24, 1997 | 22.00 | 22.19 | 21.75 | 21.94 | 1376 | NASDAQ | LIN | Fri, Nov 21, 1997 | 21.41 | 22.13 | 21.28 | 22.06 | 1375 | NASDAQ | LIN | Thu, Nov 20, 1997 | 21.00 | 21.34 | 21.00 | 21.28 | 1374 | NASDAQ | LIN | Wed, Nov 19, 1997 | 21.06 | 21.25 | 20.88 | 20.97 | 1373 | NASDAQ | LIN | Tue, Nov 18, 1997 | 20.84 | 20.88 | 20.63 | 20.81 | 1372 | NASDAQ | LIN | Mon, Nov 17, 1997 | 20.81 | 20.94 | 20.59 | 20.75 | 1371 | NASDAQ | LIN | Fri, Nov 14, 1997 | 20.50 | 20.56 | 20.00 | 20.47 | 1370 | NASDAQ | LIN | Thu, Nov 13, 1997 | 20.94 | 21.00 | 19.63 | 20.47 | 1369 | NASDAQ | LIN | Wed, Nov 12, 1997 | 21.09 | 21.31 | 20.69 | 20.75 | 1368 | NASDAQ | LIN | Tue, Nov 11, 1997 | 20.88 | 21.47 | 20.88 | 21.41 | 1367 | NASDAQ | LIN | Mon, Nov 10, 1997 | 21.72 | 21.94 | 20.75 | 20.78 | 1366 | NASDAQ | LIN | Fri, Nov 7, 1997 | 21.63 | 21.81 | 21.50 | 21.72 | 1365 | NASDAQ | LIN | Thu, Nov 6, 1997 | 22.06 | 22.22 | 21.72 | 21.91 | 1364 | NASDAQ | LIN | Wed, Nov 5, 1997 | 22.34 | 22.63 | 22.06 | 22.13 | 1363 | NASDAQ | LIN | Tue, Nov 4, 1997 | 22.72 | 22.88 | 22.00 | 22.22 | 1362 | NASDAQ | LIN | Mon, Nov 3, 1997 | 21.88 | 22.63 | 21.88 | 22.63 | 1361 | NASDAQ | LIN | Fri, Oct 31, 1997 | 21.88 | 22.00 | 21.53 | 21.78 | 1360 | NASDAQ | LIN | Thu, Oct 30, 1997 | 22.19 | 22.19 | 21.19 | 21.94 | 1359 | NASDAQ | LIN | Wed, Oct 29, 1997 | 21.75 | 22.50 | 21.75 | 22.31 | 1358 | NASDAQ | LIN | Tue, Oct 28, 1997 | 20.38 | 21.63 | 20.38 | 21.03 | 1357 | NASDAQ | LIN | Mon, Oct 27, 1997 | 23.41 | 23.47 | 21.50 | 21.53 | 1356 | NASDAQ | LIN | Fri, Oct 24, 1997 | 24.13 | 24.13 | 23.22 | 23.28 | 1355 | NASDAQ | LIN | Thu, Oct 23, 1997 | 23.44 | 23.53 | 23.13 | 23.50 | 1354 | NASDAQ | LIN | Wed, Oct 22, 1997 | 24.38 | 24.38 | 23.25 | 23.44 | 1353 | NASDAQ | LIN | Tue, Oct 21, 1997 | 22.88 | 23.75 | 22.69 | 23.72 | 1352 | NASDAQ | LIN | Mon, Oct 20, 1997 | 22.81 | 22.88 | 22.38 | 22.44 | 1351 | NASDAQ | LIN | Fri, Oct 17, 1997 | 23.13 | 23.16 | 22.44 | 22.72 | 1350 | NASDAQ | LIN | Thu, Oct 16, 1997 | 23.69 | 23.69 | 23.13 | 23.13 | 1349 | NASDAQ | LIN | Wed, Oct 15, 1997 | 24.00 | 24.03 | 23.50 | 23.56 | 1348 | NASDAQ | LIN | Tue, Oct 14, 1997 | 24.19 | 24.56 | 23.88 | 23.97 | 1347 | NASDAQ | LIN | Mon, Oct 13, 1997 | 23.91 | 24.13 | 23.72 | 23.97 | 1346 | NASDAQ | LIN | Fri, Oct 10, 1997 | 23.81 | 24.13 | 23.56 | 23.75 | 1345 | NASDAQ | LIN | Thu, Oct 9, 1997 | 23.81 | 24.16 | 23.75 | 23.81 | 1344 | NASDAQ | LIN | Wed, Oct 8, 1997 | 24.75 | 24.88 | 24.03 | 24.13 | 1343 | NASDAQ | LIN | Tue, Oct 7, 1997 | 24.19 | 24.66 | 24.19 | 24.66 | 1342 | NASDAQ | LIN | Mon, Oct 6, 1997 | 24.38 | 24.53 | 24.06 | 24.19 | 1341 | NASDAQ | LIN | Fri, Oct 3, 1997 | 24.75 | 24.75 | 24.13 | 24.28 | 1340 | NASDAQ | LIN | Thu, Oct 2, 1997 | 23.75 | 24.28 | 23.38 | 24.28 | 1339 | NASDAQ | LIN | Wed, Oct 1, 1997 | 25.66 | 25.69 | 23.78 | 24.38 | 1338 | NASDAQ | LIN | Tue, Sep 30, 1997 | 25.88 | 25.94 | 25.59 | 25.59 | 1337 | NASDAQ | LIN | Mon, Sep 29, 1997 | 26.06 | 26.22 | 25.94 | 25.97 | 1336 | NASDAQ | LIN | Fri, Sep 26, 1997 | 26.22 | 26.44 | 25.94 | 26.00 | 1335 | NASDAQ | LIN | Thu, Sep 25, 1997 | 26.56 | 26.59 | 26.22 | 26.22 | 1334 | NASDAQ | LIN | Wed, Sep 24, 1997 | 27.09 | 27.25 | 26.50 | 26.50 | 1333 | NASDAQ | LIN | Tue, Sep 23, 1997 | 27.53 | 27.63 | 26.97 | 27.22 | 1332 | NASDAQ | LIN | Mon, Sep 22, 1997 | 27.28 | 27.69 | 27.16 | 27.53 | 1331 | NASDAQ | LIN | Fri, Sep 19, 1997 | 26.53 | 27.28 | 26.50 | 27.28 | 1330 | NASDAQ | LIN | Thu, Sep 18, 1997 | 26.31 | 26.59 | 26.28 | 26.44 | 1329 | NASDAQ | LIN | Wed, Sep 17, 1997 | 27.06 | 27.13 | 26.13 | 26.28 | 1328 | NASDAQ | LIN | Tue, Sep 16, 1997 | 26.56 | 27.00 | 26.56 | 26.81 | 1327 | NASDAQ | LIN | Mon, Sep 15, 1997 | 25.81 | 26.41 | 25.81 | 26.28 | 1326 | NASDAQ | LIN | Fri, Sep 12, 1997 | 25.81 | 26.00 | 25.63 | 25.81 | 1325 | NASDAQ | LIN | Thu, Sep 11, 1997 | 25.75 | 25.84 | 25.50 | 25.56 | 1324 | NASDAQ | LIN | Wed, Sep 10, 1997 | 25.69 | 25.97 | 25.66 | 25.75 | 1323 | NASDAQ | LIN | Tue, Sep 9, 1997 | 25.84 | 26.31 | 25.75 | 26.00 | 1322 | NASDAQ | LIN | Mon, Sep 8, 1997 | 25.91 | 25.94 | 25.56 | 25.75 | 1321 | NASDAQ | LIN | Fri, Sep 5, 1997 | 25.97 | 26.09 | 25.63 | 25.91 | 1320 | NASDAQ | LIN | Thu, Sep 4, 1997 | 26.00 | 26.25 | 25.88 | 25.97 | 1319 | NASDAQ | LIN | Wed, Sep 3, 1997 | 27.00 | 27.03 | 25.56 | 25.88 | 1318 | NASDAQ | LIN | Tue, Sep 2, 1997 | 26.78 | 27.25 | 26.69 | 26.88 | 1317 | NASDAQ | LIN | Fri, Aug 29, 1997 | 26.69 | 26.94 | 26.53 | 26.72 | 1316 | NASDAQ | LIN | Thu, Aug 28, 1997 | 26.13 | 27.00 | 26.06 | 26.75 | 1315 | NASDAQ | LIN | Wed, Aug 27, 1997 | 25.69 | 26.22 | 25.56 | 25.94 | 1314 | NASDAQ | LIN | Tue, Aug 26, 1997 | 25.81 | 25.84 | 25.47 | 25.56 | 1313 | NASDAQ | LIN | Mon, Aug 25, 1997 | 25.25 | 25.72 | 25.19 | 25.72 | 1312 | NASDAQ | LIN | Fri, Aug 22, 1997 | 25.75 | 25.75 | 24.88 | 25.16 | 1311 | NASDAQ | LIN | Thu, Aug 21, 1997 | 26.13 | 26.13 | 25.84 | 25.94 | 1310 | NASDAQ | LIN | Wed, Aug 20, 1997 | 26.06 | 26.78 | 26.06 | 26.13 | 1309 | NASDAQ | LIN | Tue, Aug 19, 1997 | 26.13 | 26.16 | 25.84 | 26.03 | 1308 | NASDAQ | LIN | Mon, Aug 18, 1997 | 25.25 | 25.88 | 25.19 | 25.81 | 1307 | NASDAQ | LIN | Fri, Aug 15, 1997 | 25.88 | 25.97 | 25.19 | 25.22 | 1306 | NASDAQ | LIN | Thu, Aug 14, 1997 | 26.06 | 26.22 | 25.75 | 25.97 | 1305 | NASDAQ | LIN | Wed, Aug 13, 1997 | 26.59 | 26.81 | 25.88 | 26.00 | 1304 | NASDAQ | LIN | Tue, Aug 12, 1997 | 26.75 | 26.75 | 26.50 | 26.53 | 1303 | NASDAQ | LIN | Mon, Aug 11, 1997 | 27.00 | 27.03 | 26.50 | 26.94 | 1302 | NASDAQ | LIN | Fri, Aug 8, 1997 | 27.41 | 27.47 | 26.63 | 27.06 | 1301 | NASDAQ | LIN | Thu, Aug 7, 1997 | 27.84 | 27.94 | 27.41 | 27.41 | 1300 | NASDAQ | LIN | Wed, Aug 6, 1997 | 27.81 | 28.22 | 27.75 | 27.78 | 1299 | NASDAQ | LIN | Tue, Aug 5, 1997 | 27.91 | 28.00 | 27.75 | 27.75 | 1298 | NASDAQ | LIN | Mon, Aug 4, 1997 | 27.59 | 28.00 | 27.53 | 27.84 | 1297 | NASDAQ | LIN | Fri, Aug 1, 1997 | 27.59 | 27.66 | 27.25 | 27.59 | 1296 | NASDAQ | LIN | Thu, Jul 31, 1997 | 27.47 | 27.97 | 27.38 | 27.56 | 1295 | NASDAQ | LIN | Wed, Jul 30, 1997 | 27.41 | 27.75 | 27.38 | 27.47 | 1294 | NASDAQ | LIN | Tue, Jul 29, 1997 | 27.66 | 27.66 | 27.00 | 27.41 | 1293 | NASDAQ | LIN | Mon, Jul 28, 1997 | 27.50 | 27.81 | 27.50 | 27.66 | 1292 | NASDAQ | LIN | Fri, Jul 25, 1997 | 28.13 | 28.13 | 27.69 | 27.75 | 1291 | NASDAQ | LIN | Thu, Jul 24, 1997 | 28.16 | 28.16 | 27.88 | 28.06 | 1290 | NASDAQ | LIN | Wed, Jul 23, 1997 | 28.00 | 28.44 | 27.47 | 28.13 | 1289 | NASDAQ | LIN | Tue, Jul 22, 1997 | 28.63 | 28.69 | 28.06 | 28.06 | 1288 | NASDAQ | LIN | Mon, Jul 21, 1997 | 28.00 | 28.84 | 27.97 | 28.78 | 1287 | NASDAQ | LIN | Fri, Jul 18, 1997 | 28.38 | 28.50 | 28.00 | 28.06 | 1286 | NASDAQ | LIN | Thu, Jul 17, 1997 | 28.25 | 28.63 | 28.19 | 28.50 | 1285 | NASDAQ | LIN | Wed, Jul 16, 1997 | 27.38 | 28.41 | 27.38 | 28.28 | 1284 | NASDAQ | LIN | Tue, Jul 15, 1997 | 27.50 | 27.56 | 27.16 | 27.44 | 1283 | NASDAQ | LIN | Mon, Jul 14, 1997 | 27.75 | 27.94 | 27.28 | 27.50 | 1282 | NASDAQ | LIN | Fri, Jul 11, 1997 | 28.38 | 28.41 | 28.00 | 28.06 | 1281 | NASDAQ | LIN | Thu, Jul 10, 1997 | 28.50 | 28.66 | 28.19 | 28.38 | 1280 | NASDAQ | LIN | Wed, Jul 9, 1997 | 28.50 | 28.84 | 28.28 | 28.47 | 1279 | NASDAQ | LIN | Tue, Jul 8, 1997 | 28.06 | 28.13 | 27.81 | 28.13 | 1278 | NASDAQ | LIN | Mon, Jul 7, 1997 | 28.25 | 28.56 | 27.88 | 28.13 | 1277 | NASDAQ | LIN | Thu, Jul 3, 1997 | 27.94 | 28.06 | 27.69 | 27.84 | 1276 | NASDAQ | LIN | Wed, Jul 2, 1997 | 27.38 | 27.69 | 27.31 | 27.59 | 1275 | NASDAQ | LIN | Tue, Jul 1, 1997 | 28.88 | 28.88 | 27.25 | 27.25 | 1274 | NASDAQ | LIN | Mon, Jun 30, 1997 | 27.44 | 28.13 | 27.31 | 28.00 | 1273 | NASDAQ | LIN | Fri, Jun 27, 1997 | 26.88 | 27.69 | 26.88 | 27.50 | 1272 | NASDAQ | LIN | Thu, Jun 26, 1997 | 27.00 | 27.03 | 26.56 | 26.84 | 1271 | NASDAQ | LIN | Wed, Jun 25, 1997 | 27.63 | 27.69 | 26.94 | 27.00 | 1270 | NASDAQ | LIN | Tue, Jun 24, 1997 | 27.13 | 27.81 | 26.94 | 27.75 | 1269 | NASDAQ | LIN | Mon, Jun 23, 1997 | 28.00 | 28.06 | 27.13 | 27.13 | 1268 | NASDAQ | LIN | Fri, Jun 20, 1997 | 28.44 | 28.44 | 27.88 | 28.25 | 1267 | NASDAQ | LIN | Thu, Jun 19, 1997 | 27.94 | 28.50 | 27.88 | 28.44 | 1266 | NASDAQ | LIN | Wed, Jun 18, 1997 | 27.75 | 28.13 | 27.63 | 28.06 | 1265 | NASDAQ | LIN | Tue, Jun 17, 1997 | 28.06 | 28.06 | 27.63 | 27.75 | 1264 | NASDAQ | LIN | Mon, Jun 16, 1997 | 28.44 | 28.81 | 28.00 | 28.19 | 1263 | NASDAQ | LIN | Fri, Jun 13, 1997 | 28.56 | 29.00 | 28.13 | 28.56 | 1262 | NASDAQ | LIN | Thu, Jun 12, 1997 | 28.00 | 28.56 | 27.75 | 28.56 | 1261 | NASDAQ | LIN | Wed, Jun 11, 1997 | 26.94 | 27.44 | 26.94 | 27.38 | 1260 | NASDAQ | LIN | Tue, Jun 10, 1997 | 26.56 | 26.81 | 26.50 | 26.81 | 1259 | NASDAQ | LIN | Mon, Jun 9, 1997 | 26.63 | 26.94 | 26.44 | 26.50 | 1258 | NASDAQ | LIN | Fri, Jun 6, 1997 | 26.25 | 26.75 | 26.25 | 26.75 | 1257 | NASDAQ | LIN | Thu, Jun 5, 1997 | 26.38 | 26.50 | 26.00 | 26.38 | 1256 | NASDAQ | LIN | Wed, Jun 4, 1997 | 26.56 | 26.88 | 26.06 | 26.25 | 1255 | NASDAQ | LIN | Tue, Jun 3, 1997 | 26.44 | 26.81 | 26.31 | 26.75 | 1254 | NASDAQ | LIN | Mon, Jun 2, 1997 | 26.38 | 26.63 | 26.13 | 26.56 | 1253 | NASDAQ | LIN | Fri, May 30, 1997 | 26.50 | 26.50 | 26.25 | 26.31 | 1252 | NASDAQ | LIN | Thu, May 29, 1997 | 26.56 | 26.63 | 26.44 | 26.63 | 1251 | NASDAQ | LIN | Wed, May 28, 1997 | 26.44 | 26.75 | 26.44 | 26.63 | 1250 | NASDAQ | LIN | Tue, May 27, 1997 | 26.50 | 26.69 | 26.25 | 26.56 | 1249 | NASDAQ | LIN | Fri, May 23, 1997 | 26.19 | 26.75 | 26.13 | 26.56 | 1248 | NASDAQ | LIN | Thu, May 22, 1997 | 26.19 | 26.25 | 25.94 | 26.06 | 1247 | NASDAQ | LIN | Wed, May 21, 1997 | 25.56 | 26.25 | 25.56 | 26.25 | 1246 | NASDAQ | LIN | Tue, May 20, 1997 | 25.63 | 25.69 | 25.50 | 25.63 | 1245 | NASDAQ | LIN | Mon, May 19, 1997 | 25.69 | 25.81 | 25.56 | 25.81 | 1244 | NASDAQ | LIN | Fri, May 16, 1997 | 25.69 | 25.88 | 25.50 | 25.88 | 1243 | NASDAQ | LIN | Thu, May 15, 1997 | 25.81 | 25.88 | 25.25 | 25.69 | 1242 | NASDAQ | LIN | Wed, May 14, 1997 | 25.94 | 25.94 | 25.50 | 25.81 | 1241 | NASDAQ | LIN | Tue, May 13, 1997 | 25.88 | 25.94 | 25.50 | 25.81 | 1240 | NASDAQ | LIN | Mon, May 12, 1997 | 26.00 | 26.25 | 25.88 | 26.00 | 1239 | NASDAQ | LIN | Fri, May 9, 1997 | 25.81 | 26.06 | 25.63 | 25.94 | 1238 | NASDAQ | LIN | Thu, May 8, 1997 | 25.88 | 25.94 | 25.63 | 25.81 | 1237 | NASDAQ | LIN | Wed, May 7, 1997 | 26.06 | 26.25 | 25.81 | 26.00 | 1236 | NASDAQ | LIN | Tue, May 6, 1997 | 25.56 | 26.50 | 25.50 | 26.06 | 1235 | NASDAQ | LIN | Mon, May 5, 1997 | 25.63 | 26.06 | 25.63 | 25.81 | 1234 | NASDAQ | LIN | Fri, May 2, 1997 | 25.75 | 25.81 | 25.38 | 25.69 | 1233 | NASDAQ | LIN | Thu, May 1, 1997 | 25.75 | 25.94 | 25.56 | 25.75 | 1232 | NASDAQ | LIN | Wed, Apr 30, 1997 | 25.00 | 25.81 | 25.00 | 25.81 | 1231 | NASDAQ | LIN | Tue, Apr 29, 1997 | 24.75 | 25.25 | 24.44 | 25.25 | 1230 | NASDAQ | LIN | Mon, Apr 28, 1997 | 24.38 | 24.38 | 24.13 | 24.38 | 1229 | NASDAQ | LIN | Fri, Apr 25, 1997 | 23.81 | 24.50 | 23.75 | 24.44 | 1228 | NASDAQ | LIN | Thu, Apr 24, 1997 | 23.75 | 24.00 | 23.56 | 23.81 | 1227 | NASDAQ | LIN | Wed, Apr 23, 1997 | 24.38 | 24.38 | 23.63 | 23.88 | 1226 | NASDAQ | LIN | Tue, Apr 22, 1997 | 23.25 | 24.13 | 23.06 | 23.81 | 1225 | NASDAQ | LIN | Mon, Apr 21, 1997 | 22.38 | 22.75 | 22.38 | 22.63 | 1224 | NASDAQ | LIN | Fri, Apr 18, 1997 | 22.81 | 22.88 | 22.25 | 22.44 | 1223 | NASDAQ | LIN | Thu, Apr 17, 1997 | 22.56 | 23.00 | 22.50 | 22.88 | 1222 | NASDAQ | LIN | Wed, Apr 16, 1997 | 22.25 | 22.69 | 22.13 | 22.63 | 1221 | NASDAQ | LIN | Tue, Apr 15, 1997 | 22.38 | 22.56 | 22.00 | 22.19 | 1220 | NASDAQ | LIN | Mon, Apr 14, 1997 | 21.81 | 21.94 | 21.25 | 21.94 | 1219 | NASDAQ | LIN | Fri, Apr 11, 1997 | 22.38 | 22.38 | 21.75 | 21.75 | 1218 | NASDAQ | LIN | Thu, Apr 10, 1997 | 22.63 | 22.63 | 22.38 | 22.50 | 1217 | NASDAQ | LIN | Wed, Apr 9, 1997 | 22.94 | 23.00 | 22.56 | 22.63 | 1216 | NASDAQ | LIN | Tue, Apr 8, 1997 | 22.38 | 22.75 | 22.31 | 22.69 | 1215 | NASDAQ | LIN | Mon, Apr 7, 1997 | 21.69 | 22.19 | 21.63 | 22.19 | 1214 | NASDAQ | LIN | Fri, Apr 4, 1997 | 21.63 | 21.75 | 21.44 | 21.75 | 1213 | NASDAQ | LIN | Thu, Apr 3, 1997 | 22.25 | 22.25 | 21.75 | 21.94 | 1212 | NASDAQ | LIN | Wed, Apr 2, 1997 | 22.00 | 22.63 | 22.00 | 22.25 | 1211 | NASDAQ | LIN | Tue, Apr 1, 1997 | 22.19 | 22.25 | 21.38 | 21.94 | 1210 | NASDAQ | LIN | Mon, Mar 31, 1997 | 22.00 | 22.44 | 21.50 | 22.44 | 1209 | NASDAQ | LIN | Thu, Mar 27, 1997 | 22.63 | 23.06 | 22.13 | 22.13 | 1208 | NASDAQ | LIN | Wed, Mar 26, 1997 | 22.75 | 22.94 | 22.31 | 22.69 | 1207 | NASDAQ | LIN | Tue, Mar 25, 1997 | 23.38 | 24.19 | 23.19 | 23.19 | 1206 | NASDAQ | LIN | Mon, Mar 24, 1997 | 23.63 | 23.63 | 23.13 | 23.25 | 1205 | NASDAQ | LIN | Fri, Mar 21, 1997 | 23.88 | 24.06 | 23.63 | 23.63 | 1204 | NASDAQ | LIN | Thu, Mar 20, 1997 | 24.13 | 24.13 | 23.63 | 23.69 | 1203 | NASDAQ | LIN | Wed, Mar 19, 1997 | 24.00 | 24.38 | 23.88 | 24.13 | 1202 | NASDAQ | LIN | Tue, Mar 18, 1997 | 24.44 | 24.63 | 24.19 | 24.19 | 1201 | NASDAQ | LIN | Mon, Mar 17, 1997 | 24.44 | 24.56 | 24.25 | 24.56 | 1200 | NASDAQ | LIN | Fri, Mar 14, 1997 | 24.63 | 24.69 | 24.31 | 24.38 | 1199 | NASDAQ | LIN | Thu, Mar 13, 1997 | 24.81 | 24.81 | 24.56 | 24.75 | 1198 | NASDAQ | LIN | Wed, Mar 12, 1997 | 25.06 | 25.19 | 24.75 | 24.94 | 1197 | NASDAQ | LIN | Tue, Mar 11, 1997 | 25.13 | 25.25 | 24.88 | 25.19 | 1196 | NASDAQ | LIN | Mon, Mar 10, 1997 | 24.88 | 25.19 | 24.88 | 25.13 | 1195 | NASDAQ | LIN | Fri, Mar 7, 1997 | 25.13 | 25.25 | 24.88 | 25.00 | 1194 | NASDAQ | LIN | Thu, Mar 6, 1997 | 24.50 | 25.19 | 24.50 | 25.00 | 1193 | NASDAQ | LIN | Wed, Mar 5, 1997 | 24.06 | 24.63 | 24.06 | 24.63 | 1192 | NASDAQ | LIN | Tue, Mar 4, 1997 | 24.69 | 24.81 | 24.19 | 24.25 | 1191 | NASDAQ | LIN | Mon, Mar 3, 1997 | 24.13 | 24.75 | 24.06 | 24.69 | 1190 | NASDAQ | LIN | Fri, Feb 28, 1997 | 23.44 | 24.44 | 23.44 | 24.38 | 1189 | NASDAQ | LIN | Thu, Feb 27, 1997 | 24.13 | 24.19 | 23.63 | 23.63 | 1188 | NASDAQ | LIN | Wed, Feb 26, 1997 | 24.44 | 24.56 | 24.00 | 24.19 | 1187 | NASDAQ | LIN | Tue, Feb 25, 1997 | 24.88 | 24.88 | 24.00 | 24.38 | 1186 | NASDAQ | LIN | Mon, Feb 24, 1997 | 24.75 | 24.88 | 24.50 | 24.88 | 1185 | NASDAQ | LIN | Fri, Feb 21, 1997 | 24.75 | 24.94 | 24.69 | 24.94 | 1184 | NASDAQ | LIN | Thu, Feb 20, 1997 | 24.81 | 25.00 | 24.69 | 24.75 | 1183 | NASDAQ | LIN | Wed, Feb 19, 1997 | 24.81 | 25.00 | 24.75 | 24.94 | 1182 | NASDAQ | LIN | Tue, Feb 18, 1997 | 24.50 | 25.06 | 24.50 | 25.00 | 1181 | NASDAQ | LIN | Fri, Feb 14, 1997 | 25.38 | 25.44 | 24.50 | 24.69 | 1180 | NASDAQ | LIN | Thu, Feb 13, 1997 | 24.88 | 26.00 | 24.75 | 25.94 | 1179 | NASDAQ | LIN | Wed, Feb 12, 1997 | 23.88 | 24.69 | 23.81 | 24.50 | 1178 | NASDAQ | LIN | Tue, Feb 11, 1997 | 24.13 | 24.19 | 23.75 | 23.88 | 1177 | NASDAQ | LIN | Mon, Feb 10, 1997 | 24.06 | 24.50 | 24.06 | 24.06 | 1176 | NASDAQ | LIN | Fri, Feb 7, 1997 | 23.56 | 24.06 | 23.56 | 23.94 | 1175 | NASDAQ | LIN | Thu, Feb 6, 1997 | 23.44 | 23.75 | 23.38 | 23.38 | 1174 | NASDAQ | LIN | Wed, Feb 5, 1997 | 23.75 | 24.00 | 23.56 | 23.69 | 1173 | NASDAQ | LIN | Tue, Feb 4, 1997 | 23.31 | 23.63 | 23.19 | 23.50 | 1172 | NASDAQ | LIN | Mon, Feb 3, 1997 | 23.00 | 23.25 | 23.00 | 23.25 | 1171 | NASDAQ | LIN | Fri, Jan 31, 1997 | 23.56 | 23.56 | 23.13 | 23.19 | 1170 | NASDAQ | LIN | Thu, Jan 30, 1997 | 23.25 | 23.50 | 23.06 | 23.50 | 1169 | NASDAQ | LIN | Wed, Jan 29, 1997 | 23.13 | 23.25 | 23.06 | 23.13 | 1168 | NASDAQ | LIN | Tue, Jan 28, 1997 | 22.88 | 23.38 | 22.88 | 23.19 | 1167 | NASDAQ | LIN | Mon, Jan 27, 1997 | 22.75 | 23.19 | 22.75 | 22.81 | 1166 | NASDAQ | LIN | Fri, Jan 24, 1997 | 23.25 | 23.38 | 22.75 | 22.81 | 1165 | NASDAQ | LIN | Thu, Jan 23, 1997 | 23.25 | 23.56 | 23.19 | 23.25 | 1164 | NASDAQ | LIN | Wed, Jan 22, 1997 | 23.19 | 23.44 | 23.19 | 23.31 | 1163 | NASDAQ | LIN | Tue, Jan 21, 1997 | 22.88 | 23.50 | 22.81 | 23.25 | 1162 | NASDAQ | LIN | Mon, Jan 20, 1997 | 23.31 | 23.31 | 22.94 | 23.00 | 1161 | NASDAQ | LIN | Fri, Jan 17, 1997 | 23.13 | 23.38 | 23.13 | 23.25 | 1160 | NASDAQ | LIN | Thu, Jan 16, 1997 | 22.88 | 23.00 | 22.75 | 22.94 | 1159 | NASDAQ | LIN | Wed, Jan 15, 1997 | 22.75 | 22.94 | 22.75 | 22.81 | 1158 | NASDAQ | LIN | Tue, Jan 14, 1997 | 23.06 | 23.06 | 22.88 | 22.94 | 1157 | NASDAQ | LIN | Mon, Jan 13, 1997 | 23.19 | 23.25 | 22.94 | 23.19 | 1156 | NASDAQ | LIN | Fri, Jan 10, 1997 | 22.69 | 23.00 | 22.50 | 23.00 | 1155 | NASDAQ | LIN | Thu, Jan 9, 1997 | 22.81 | 23.06 | 22.63 | 23.00 | 1154 | NASDAQ | LIN | Wed, Jan 8, 1997 | 22.56 | 22.94 | 22.50 | 22.81 | 1153 | NASDAQ | LIN | Tue, Jan 7, 1997 | 23.13 | 23.13 | 22.50 | 22.69 | 1152 | NASDAQ | LIN | Mon, Jan 6, 1997 | 23.56 | 23.69 | 23.25 | 23.25 | 1151 | NASDAQ | LIN | Fri, Jan 3, 1997 | 23.44 | 23.56 | 23.31 | 23.44 | 1150 | NASDAQ | LIN | Thu, Jan 2, 1997 | 22.94 | 23.25 | 22.69 | 23.13 | 1149 | NASDAQ | LIN | Tue, Dec 31, 1996 | 23.50 | 24.00 | 23.06 | 23.06 | 1148 | NASDAQ | LIN | Mon, Dec 30, 1996 | 23.06 | 23.44 | 22.94 | 23.38 | 1147 | NASDAQ | LIN | Fri, Dec 27, 1996 | 23.19 | 23.19 | 22.81 | 23.06 | 1146 | NASDAQ | LIN | Thu, Dec 26, 1996 | 22.50 | 22.94 | 22.50 | 22.94 | 1145 | NASDAQ | LIN | Tue, Dec 24, 1996 | 22.56 | 22.56 | 22.31 | 22.44 | 1144 | NASDAQ | LIN | Mon, Dec 23, 1996 | 22.56 | 22.69 | 22.31 | 22.44 | 1143 | NASDAQ | LIN | Fri, Dec 20, 1996 | 23.00 | 23.00 | 22.38 | 22.56 | 1142 | NASDAQ | LIN | Thu, Dec 19, 1996 | 22.63 | 22.94 | 22.56 | 22.69 | 1141 | NASDAQ | LIN | Wed, Dec 18, 1996 | 22.19 | 22.56 | 22.19 | 22.50 | 1140 | NASDAQ | LIN | Tue, Dec 17, 1996 | 22.44 | 22.50 | 22.13 | 22.13 | 1139 | NASDAQ | LIN | Mon, Dec 16, 1996 | 22.88 | 22.94 | 22.31 | 22.50 | 1138 | NASDAQ | LIN | Fri, Dec 13, 1996 | 23.00 | 23.00 | 22.63 | 22.94 | 1137 | NASDAQ | LIN | Thu, Dec 12, 1996 | 23.50 | 23.50 | 23.06 | 23.13 | 1136 | NASDAQ | LIN | Wed, Dec 11, 1996 | 23.13 | 23.50 | 23.13 | 23.50 | 1135 | NASDAQ | LIN | Tue, Dec 10, 1996 | 23.94 | 24.13 | 23.81 | 23.81 | 1134 | NASDAQ | LIN | Mon, Dec 9, 1996 | 23.38 | 23.88 | 23.38 | 23.75 | 1133 | NASDAQ | LIN | Fri, Dec 6, 1996 | 23.56 | 23.56 | 23.25 | 23.31 | 1132 | NASDAQ | LIN | Thu, Dec 5, 1996 | 23.50 | 23.94 | 23.38 | 23.88 | 1131 | NASDAQ | LIN | Wed, Dec 4, 1996 | 23.63 | 23.81 | 23.44 | 23.56 | 1130 | NASDAQ | LIN | Tue, Dec 3, 1996 | 23.75 | 24.13 | 23.75 | 23.81 | 1129 | NASDAQ | LIN | Mon, Dec 2, 1996 | 24.19 | 24.19 | 23.75 | 23.88 | 1128 | NASDAQ | LIN | Fri, Nov 29, 1996 | 24.38 | 24.38 | 24.25 | 24.31 | 1127 | NASDAQ | LIN | Wed, Nov 27, 1996 | 24.44 | 24.56 | 24.06 | 24.25 | 1126 | NASDAQ | LIN | Tue, Nov 26, 1996 | 24.63 | 25.06 | 24.31 | 24.44 | 1125 | NASDAQ | LIN | Mon, Nov 25, 1996 | 24.00 | 24.69 | 23.94 | 24.69 | 1124 | NASDAQ | LIN | Fri, Nov 22, 1996 | 23.44 | 24.00 | 23.44 | 23.94 | 1123 | NASDAQ | LIN | Thu, Nov 21, 1996 | 23.31 | 23.56 | 23.25 | 23.56 | 1122 | NASDAQ | LIN | Wed, Nov 20, 1996 | 23.63 | 23.69 | 23.25 | 23.31 | 1121 | NASDAQ | LIN | Tue, Nov 19, 1996 | 23.88 | 23.88 | 23.63 | 23.69 | 1120 | NASDAQ | LIN | Mon, Nov 18, 1996 | 24.00 | 24.06 | 23.75 | 23.88 | 1119 | NASDAQ | LIN | Fri, Nov 15, 1996 | 25.00 | 25.00 | 23.88 | 24.00 | 1118 | NASDAQ | LIN | Thu, Nov 14, 1996 | 24.13 | 24.56 | 24.00 | 24.25 | 1117 | NASDAQ | LIN | Wed, Nov 13, 1996 | 23.19 | 23.63 | 23.19 | 23.50 | 1116 | NASDAQ | LIN | Tue, Nov 12, 1996 | 22.75 | 23.31 | 22.75 | 23.25 | 1115 | NASDAQ | LIN | Mon, Nov 11, 1996 | 22.88 | 23.00 | 22.75 | 22.81 | 1114 | NASDAQ | LIN | Fri, Nov 8, 1996 | 22.94 | 23.06 | 22.63 | 22.94 | 1113 | NASDAQ | LIN | Thu, Nov 7, 1996 | 22.63 | 23.13 | 22.63 | 23.00 | 1112 | NASDAQ | LIN | Wed, Nov 6, 1996 | 22.19 | 22.75 | 22.06 | 22.56 | 1111 | NASDAQ | LIN | Tue, Nov 5, 1996 | 22.00 | 22.31 | 22.00 | 22.25 | 1110 | NASDAQ | LIN | Mon, Nov 4, 1996 | 22.00 | 22.19 | 21.69 | 22.13 | 1109 | NASDAQ | LIN | Fri, Nov 1, 1996 | 22.06 | 22.25 | 21.63 | 21.94 | 1108 | NASDAQ | LIN | Thu, Oct 31, 1996 | 22.50 | 22.56 | 22.13 | 22.13 | 1107 | NASDAQ | LIN | Wed, Oct 30, 1996 | 22.50 | 22.56 | 22.44 | 22.44 | 1106 | NASDAQ | LIN | Tue, Oct 29, 1996 | 22.38 | 22.44 | 22.06 | 22.31 | 1105 | NASDAQ | LIN | Mon, Oct 28, 1996 | 22.50 | 22.56 | 22.25 | 22.44 | 1104 | NASDAQ | LIN | Fri, Oct 25, 1996 | 22.75 | 22.75 | 22.00 | 22.50 | 1103 | NASDAQ | LIN | Thu, Oct 24, 1996 | 23.06 | 23.25 | 22.50 | 22.75 | 1102 | NASDAQ | LIN | Wed, Oct 23, 1996 | 23.06 | 23.88 | 23.00 | 23.81 | 1101 | NASDAQ | LIN | Tue, Oct 22, 1996 | 23.00 | 23.19 | 22.94 | 23.06 | 1100 | NASDAQ | LIN | Mon, Oct 21, 1996 | 22.88 | 23.06 | 22.81 | 23.00 | 1099 | NASDAQ | LIN | Fri, Oct 18, 1996 | 22.75 | 23.00 | 22.56 | 22.75 | 1098 | NASDAQ | LIN | Thu, Oct 17, 1996 | 22.50 | 22.88 | 22.50 | 22.63 | 1097 | NASDAQ | LIN | Wed, Oct 16, 1996 | 22.38 | 22.50 | 22.13 | 22.50 | 1096 | NASDAQ | LIN | Tue, Oct 15, 1996 | 22.25 | 22.44 | 22.25 | 22.38 | 1095 | NASDAQ | LIN | Mon, Oct 14, 1996 | 22.25 | 22.38 | 22.19 | 22.19 | 1094 | NASDAQ | LIN | Fri, Oct 11, 1996 | 22.19 | 22.38 | 22.13 | 22.19 | 1093 | NASDAQ | LIN | Thu, Oct 10, 1996 | 22.44 | 22.44 | 22.13 | 22.13 | 1092 | NASDAQ | LIN | Wed, Oct 9, 1996 | 22.50 | 22.50 | 22.13 | 22.25 | 1091 | NASDAQ | LIN | Tue, Oct 8, 1996 | 22.31 | 22.50 | 22.25 | 22.38 | 1090 | NASDAQ | LIN | Mon, Oct 7, 1996 | 22.38 | 22.44 | 22.19 | 22.31 | 1089 | NASDAQ | LIN | Fri, Oct 4, 1996 | 22.13 | 22.56 | 22.13 | 22.31 | 1088 | NASDAQ | LIN | Thu, Oct 3, 1996 | 21.81 | 22.44 | 21.81 | 22.13 | 1087 | NASDAQ | LIN | Wed, Oct 2, 1996 | 21.63 | 21.88 | 21.50 | 21.81 | 1086 | NASDAQ | LIN | Tue, Oct 1, 1996 | 21.50 | 21.69 | 21.50 | 21.56 | 1085 | NASDAQ | LIN | Mon, Sep 30, 1996 | 21.38 | 21.69 | 21.31 | 21.50 | 1084 | NASDAQ | LIN | Fri, Sep 27, 1996 | 21.63 | 21.63 | 21.19 | 21.31 | 1083 | NASDAQ | LIN | Thu, Sep 26, 1996 | 21.44 | 21.88 | 21.38 | 21.38 | 1082 | NASDAQ | LIN | Wed, Sep 25, 1996 | 21.69 | 21.75 | 21.31 | 21.50 | 1081 | NASDAQ | LIN | Tue, Sep 24, 1996 | 21.63 | 21.75 | 21.44 | 21.56 | 1080 | NASDAQ | LIN | Mon, Sep 23, 1996 | 21.19 | 21.69 | 21.19 | 21.69 | 1079 | NASDAQ | LIN | Fri, Sep 20, 1996 | 21.06 | 21.38 | 21.06 | 21.38 | 1078 | NASDAQ | LIN | Thu, Sep 19, 1996 | 21.25 | 21.25 | 21.00 | 21.06 | 1077 | NASDAQ | LIN | Wed, Sep 18, 1996 | 21.13 | 21.44 | 21.06 | 21.19 | 1076 | NASDAQ | LIN | Tue, Sep 17, 1996 | 21.25 | 21.25 | 20.94 | 21.13 | 1075 | NASDAQ | LIN | Mon, Sep 16, 1996 | 21.38 | 21.38 | 21.25 | 21.38 | 1074 | NASDAQ | LIN | Fri, Sep 13, 1996 | 21.38 | 21.44 | 21.06 | 21.25 | 1073 | NASDAQ | LIN | Thu, Sep 12, 1996 | 21.13 | 21.19 | 21.06 | 21.19 | 1072 | NASDAQ | LIN | Wed, Sep 11, 1996 | 21.25 | 21.25 | 21.00 | 21.19 | 1071 | NASDAQ | LIN | Tue, Sep 10, 1996 | 21.13 | 21.19 | 20.75 | 21.00 | 1070 | NASDAQ | LIN | Mon, Sep 9, 1996 | 20.94 | 21.31 | 20.94 | 21.13 | 1069 | NASDAQ | LIN | Fri, Sep 6, 1996 | 20.63 | 21.19 | 20.56 | 20.75 | 1068 | NASDAQ | LIN | Thu, Sep 5, 1996 | 20.88 | 20.88 | 20.63 | 20.69 | 1067 | NASDAQ | LIN | Wed, Sep 4, 1996 | 21.00 | 21.06 | 20.81 | 20.94 | 1066 | NASDAQ | LIN | Tue, Sep 3, 1996 | 20.44 | 21.13 | 20.31 | 21.00 | 1065 | NASDAQ | LIN | Fri, Aug 30, 1996 | 20.19 | 20.63 | 20.19 | 20.56 | 1064 | NASDAQ | LIN | Thu, Aug 29, 1996 | 20.00 | 20.50 | 20.00 | 20.19 | 1063 | NASDAQ | LIN | Wed, Aug 28, 1996 | 19.88 | 20.06 | 19.81 | 20.00 | 1062 | NASDAQ | LIN | Tue, Aug 27, 1996 | 19.44 | 20.13 | 19.25 | 19.81 | 1061 | NASDAQ | LIN | Mon, Aug 26, 1996 | 19.75 | 19.75 | 19.38 | 19.50 | 1060 | NASDAQ | LIN | Fri, Aug 23, 1996 | 19.94 | 19.94 | 19.56 | 19.69 | 1059 | NASDAQ | LIN | Thu, Aug 22, 1996 | 19.75 | 19.94 | 19.69 | 19.94 | 1058 | NASDAQ | LIN | Wed, Aug 21, 1996 | 19.69 | 19.75 | 19.56 | 19.75 | 1057 | NASDAQ | LIN | Tue, Aug 20, 1996 | 20.06 | 20.13 | 19.63 | 19.81 | 1056 | NASDAQ | LIN | Mon, Aug 19, 1996 | 19.81 | 20.13 | 19.81 | 20.06 | 1055 | NASDAQ | LIN | Fri, Aug 16, 1996 | 19.31 | 19.63 | 19.19 | 19.63 | 1054 | NASDAQ | LIN | Thu, Aug 15, 1996 | 19.31 | 19.38 | 19.13 | 19.31 | 1053 | NASDAQ | LIN | Wed, Aug 14, 1996 | 19.13 | 19.25 | 19.06 | 19.19 | 1052 | NASDAQ | LIN | Tue, Aug 13, 1996 | 19.44 | 19.44 | 19.13 | 19.19 | 1051 | NASDAQ | LIN | Mon, Aug 12, 1996 | 19.38 | 19.50 | 19.13 | 19.38 | 1050 | NASDAQ | LIN | Fri, Aug 9, 1996 | 19.75 | 19.75 | 19.25 | 19.38 | 1049 | NASDAQ | LIN | Thu, Aug 8, 1996 | 19.75 | 19.81 | 19.69 | 19.75 | 1048 | NASDAQ | LIN | Wed, Aug 7, 1996 | 19.69 | 19.81 | 19.63 | 19.81 | 1047 | NASDAQ | LIN | Tue, Aug 6, 1996 | 19.69 | 19.94 | 19.56 | 19.81 | 1046 | NASDAQ | LIN | Mon, Aug 5, 1996 | 19.81 | 19.94 | 19.63 | 19.75 | 1045 | NASDAQ | LIN | Fri, Aug 2, 1996 | 20.25 | 20.25 | 19.63 | 19.75 | 1044 | NASDAQ | LIN | Thu, Aug 1, 1996 | 19.25 | 20.06 | 19.25 | 19.94 | 1043 | NASDAQ | LIN | Wed, Jul 31, 1996 | 19.13 | 19.25 | 19.00 | 19.19 | 1042 | NASDAQ | LIN | Tue, Jul 30, 1996 | 18.50 | 18.94 | 18.50 | 18.94 | 1041 | NASDAQ | LIN | Mon, Jul 29, 1996 | 18.31 | 18.69 | 18.31 | 18.50 | 1040 | NASDAQ | LIN | Fri, Jul 26, 1996 | 18.44 | 18.50 | 18.06 | 18.25 | 1039 | NASDAQ | LIN | Thu, Jul 25, 1996 | 18.38 | 18.63 | 18.31 | 18.38 | 1038 | NASDAQ | LIN | Wed, Jul 24, 1996 | 18.38 | 18.44 | 18.19 | 18.25 | 1037 | NASDAQ | LIN | Tue, Jul 23, 1996 | 18.94 | 18.94 | 18.69 | 18.69 | 1036 | NASDAQ | LIN | Mon, Jul 22, 1996 | 19.00 | 19.06 | 18.88 | 18.94 | 1035 | NASDAQ | LIN | Fri, Jul 19, 1996 | 19.00 | 19.31 | 19.00 | 19.19 | 1034 | NASDAQ | LIN | Thu, Jul 18, 1996 | 18.75 | 19.13 | 18.63 | 19.13 | 1033 | NASDAQ | LIN | Wed, Jul 17, 1996 | 19.06 | 19.19 | 18.63 | 18.75 | 1032 | NASDAQ | LIN | Tue, Jul 16, 1996 | 18.88 | 19.06 | 18.25 | 18.94 | 1031 | NASDAQ | LIN | Mon, Jul 15, 1996 | 19.44 | 19.50 | 18.81 | 19.00 | 1030 | NASDAQ | LIN | Fri, Jul 12, 1996 | 19.63 | 19.63 | 18.88 | 19.44 | 1029 | NASDAQ | LIN | Thu, Jul 11, 1996 | 20.06 | 20.25 | 19.69 | 19.75 | 1028 | NASDAQ | LIN | Wed, Jul 10, 1996 | 20.50 | 20.50 | 19.88 | 20.00 | 1027 | NASDAQ | LIN | Tue, Jul 9, 1996 | 20.56 | 20.56 | 20.31 | 20.38 | 1026 | NASDAQ | LIN | Mon, Jul 8, 1996 | 20.63 | 20.69 | 20.44 | 20.56 | 1025 | NASDAQ | LIN | Fri, Jul 5, 1996 | 20.63 | 20.88 | 20.50 | 20.75 | 1024 | NASDAQ | LIN | Wed, Jul 3, 1996 | 20.88 | 21.00 | 20.81 | 20.94 | 1023 | NASDAQ | LIN | Tue, Jul 2, 1996 | 20.94 | 21.00 | 20.63 | 20.75 | 1022 | NASDAQ | LIN | Mon, Jul 1, 1996 | 21.13 | 21.19 | 20.50 | 20.81 | 1021 | NASDAQ | LIN | Fri, Jun 28, 1996 | 20.44 | 21.13 | 20.31 | 21.13 | 1020 | NASDAQ | LIN | Thu, Jun 27, 1996 | 19.94 | 20.31 | 19.88 | 20.31 | 1019 | NASDAQ | LIN | Wed, Jun 26, 1996 | 20.31 | 20.31 | 20.00 | 20.13 | 1018 | NASDAQ | LIN | Tue, Jun 25, 1996 | 20.75 | 20.81 | 20.38 | 20.38 | 1017 | NASDAQ | LIN | Mon, Jun 24, 1996 | 20.63 | 20.75 | 20.56 | 20.75 | 1016 | NASDAQ | LIN | Fri, Jun 21, 1996 | 20.50 | 20.81 | 20.31 | 20.63 | 1015 | NASDAQ | LIN | Thu, Jun 20, 1996 | 20.38 | 20.44 | 20.19 | 20.38 | 1014 | NASDAQ | LIN | Wed, Jun 19, 1996 | 20.31 | 20.75 | 20.31 | 20.31 | 1013 | NASDAQ | LIN | Tue, Jun 18, 1996 | 20.50 | 20.50 | 20.31 | 20.38 | 1012 | NASDAQ | LIN | Mon, Jun 17, 1996 | 20.75 | 20.75 | 20.44 | 20.50 | 1011 | NASDAQ | LIN | Fri, Jun 14, 1996 | 20.88 | 20.88 | 20.56 | 20.75 | 1010 | NASDAQ | LIN | Thu, Jun 13, 1996 | 20.19 | 20.94 | 20.19 | 20.88 | 1009 | NASDAQ | LIN | Wed, Jun 12, 1996 | 20.06 | 20.50 | 20.00 | 20.19 | 1008 | NASDAQ | LIN | Tue, Jun 11, 1996 | 20.13 | 20.38 | 19.88 | 19.94 | 1007 | NASDAQ | LIN | Mon, Jun 10, 1996 | 19.81 | 20.19 | 19.81 | 20.13 | 1006 | NASDAQ | LIN | Fri, Jun 7, 1996 | 19.75 | 20.06 | 19.56 | 19.94 | 1005 | NASDAQ | LIN | Thu, Jun 6, 1996 | 20.19 | 20.19 | 20.06 | 20.06 | 1004 | NASDAQ | LIN | Wed, Jun 5, 1996 | 20.00 | 20.19 | 19.88 | 20.13 | 1003 | NASDAQ | LIN | Tue, Jun 4, 1996 | 20.06 | 20.06 | 19.56 | 19.88 | 1002 | NASDAQ | LIN | Mon, Jun 3, 1996 | 20.38 | 20.38 | 19.75 | 19.94 | 1001 | NASDAQ | LIN | Fri, May 31, 1996 | 20.19 | 20.38 | 20.00 | 20.31 | 1000 | NASDAQ | LIN | Thu, May 30, 1996 | 20.00 | 20.19 | 20.00 | 20.13 | 999 | NASDAQ | LIN | Wed, May 29, 1996 | 20.00 | 20.25 | 19.94 | 20.00 | 998 | NASDAQ | LIN | Tue, May 28, 1996 | 19.94 | 20.06 | 19.63 | 19.81 | 997 | NASDAQ | LIN | Fri, May 24, 1996 | 19.69 | 20.00 | 19.63 | 19.94 | 996 | NASDAQ | LIN | Thu, May 23, 1996 | 19.63 | 20.00 | 19.56 | 19.56 | 995 | NASDAQ | LIN | Wed, May 22, 1996 | 19.56 | 19.69 | 19.50 | 19.63 | 994 | NASDAQ | LIN | Tue, May 21, 1996 | 19.63 | 19.94 | 19.50 | 19.63 | 993 | NASDAQ | LIN | Mon, May 20, 1996 | 19.44 | 19.63 | 19.38 | 19.56 | 992 | NASDAQ | LIN | Fri, May 17, 1996 | 19.50 | 19.50 | 19.31 | 19.31 | 991 | NASDAQ | LIN | Thu, May 16, 1996 | 19.31 | 19.31 | 19.00 | 19.25 | 990 | NASDAQ | LIN | Wed, May 15, 1996 | 19.13 | 19.69 | 19.06 | 19.38 | 989 | NASDAQ | LIN | Tue, May 14, 1996 | 19.25 | 19.31 | 19.00 | 19.13 | 988 | NASDAQ | LIN | Mon, May 13, 1996 | 18.44 | 19.00 | 18.38 | 19.00 | 987 | NASDAQ | LIN | Fri, May 10, 1996 | 18.63 | 18.75 | 18.00 | 18.44 | 986 | NASDAQ | LIN | Thu, May 9, 1996 | 19.06 | 19.06 | 18.56 | 18.56 | 985 | NASDAQ | LIN | Wed, May 8, 1996 | 19.00 | 19.06 | 18.44 | 19.00 | 984 | NASDAQ | LIN | Tue, May 7, 1996 | 19.56 | 19.75 | 19.19 | 19.38 | 983 | NASDAQ | LIN | Mon, May 6, 1996 | 19.75 | 19.81 | 19.31 | 19.63 | 982 | NASDAQ | LIN | Fri, May 3, 1996 | 19.44 | 19.75 | 19.38 | 19.44 | 981 | NASDAQ | LIN | Thu, May 2, 1996 | 19.25 | 19.75 | 19.19 | 19.31 | 980 | NASDAQ | LIN | Wed, May 1, 1996 | 19.25 | 19.44 | 19.19 | 19.38 | 979 | NASDAQ | LIN | Tue, Apr 30, 1996 | 19.56 | 19.56 | 19.00 | 19.31 | 978 | NASDAQ | LIN | Mon, Apr 29, 1996 | 20.00 | 20.00 | 19.56 | 19.63 | 977 | NASDAQ | LIN | Fri, Apr 26, 1996 | 20.00 | 20.06 | 19.88 | 20.06 | 976 | NASDAQ | LIN | Thu, Apr 25, 1996 | 19.94 | 20.06 | 19.94 | 20.00 | 975 | NASDAQ | LIN | Wed, Apr 24, 1996 | 19.88 | 20.31 | 19.69 | 20.00 | 974 | NASDAQ | LIN | Tue, Apr 23, 1996 | 19.63 | 19.75 | 19.50 | 19.56 | 973 | NASDAQ | LIN | Mon, Apr 22, 1996 | 19.50 | 19.75 | 19.31 | 19.56 | 972 | NASDAQ | LIN | Fri, Apr 19, 1996 | 19.31 | 19.50 | 19.31 | 19.44 | 971 | NASDAQ | LIN | Thu, Apr 18, 1996 | 19.19 | 19.38 | 19.13 | 19.25 | 970 | NASDAQ | LIN | Wed, Apr 17, 1996 | 19.38 | 19.44 | 18.88 | 19.13 | 969 | NASDAQ | LIN | Tue, Apr 16, 1996 | 19.88 | 20.00 | 19.69 | 19.69 | 968 | NASDAQ | LIN | Mon, Apr 15, 1996 | 19.69 | 20.00 | 19.69 | 19.94 | 967 | NASDAQ | LIN | Fri, Apr 12, 1996 | 19.31 | 19.88 | 19.25 | 19.75 | 966 | NASDAQ | LIN | Thu, Apr 11, 1996 | 19.50 | 19.56 | 19.25 | 19.38 | 965 | NASDAQ | LIN | Wed, Apr 10, 1996 | 20.13 | 20.13 | 19.50 | 19.50 | 964 | NASDAQ | LIN | Tue, Apr 9, 1996 | 20.50 | 20.50 | 20.13 | 20.19 | 963 | NASDAQ | LIN | Mon, Apr 8, 1996 | 20.50 | 20.50 | 20.13 | 20.38 | 962 | NASDAQ | LIN | Thu, Apr 4, 1996 | 20.56 | 20.75 | 20.56 | 20.75 | 961 | NASDAQ | LIN | Wed, Apr 3, 1996 | 20.31 | 20.50 | 20.31 | 20.50 | 960 | NASDAQ | LIN | Tue, Apr 2, 1996 | 20.50 | 20.50 | 20.31 | 20.31 | 959 | NASDAQ | LIN | Mon, Apr 1, 1996 | 19.81 | 20.69 | 19.75 | 20.44 | 958 | NASDAQ | LIN | Fri, Mar 29, 1996 | 19.75 | 20.00 | 19.63 | 19.94 | 957 | NASDAQ | LIN | Thu, Mar 28, 1996 | 19.63 | 19.75 | 19.50 | 19.63 | 956 | NASDAQ | LIN | Wed, Mar 27, 1996 | 19.69 | 19.88 | 19.69 | 19.75 | 955 | NASDAQ | LIN | Tue, Mar 26, 1996 | 19.81 | 19.81 | 19.50 | 19.69 | 954 | NASDAQ | LIN | Mon, Mar 25, 1996 | 19.63 | 19.94 | 19.63 | 19.94 | 953 | NASDAQ | LIN | Fri, Mar 22, 1996 | 19.75 | 19.75 | 19.31 | 19.63 | 952 | NASDAQ | LIN | Thu, Mar 21, 1996 | 19.00 | 19.81 | 19.00 | 19.56 | 951 | NASDAQ | LIN | Wed, Mar 20, 1996 | 19.06 | 19.13 | 18.63 | 18.81 | 950 | NASDAQ | LIN | Tue, Mar 19, 1996 | 19.50 | 19.63 | 19.00 | 19.13 | 949 | NASDAQ | LIN | Mon, Mar 18, 1996 | 19.44 | 19.50 | 19.00 | 19.19 | 948 | NASDAQ | LIN | Fri, Mar 15, 1996 | 19.44 | 19.56 | 19.19 | 19.38 | 947 | NASDAQ | LIN | Thu, Mar 14, 1996 | 18.94 | 19.63 | 18.94 | 19.50 | 946 | NASDAQ | LIN | Wed, Mar 13, 1996 | 18.56 | 18.88 | 18.31 | 18.75 | 945 | NASDAQ | LIN | Tue, Mar 12, 1996 | 17.94 | 18.56 | 17.88 | 18.50 | 944 | NASDAQ | LIN | Mon, Mar 11, 1996 | 17.44 | 18.06 | 17.31 | 18.06 | 943 | NASDAQ | LIN | Fri, Mar 8, 1996 | 18.00 | 18.19 | 17.44 | 17.75 | 942 | NASDAQ | LIN | Thu, Mar 7, 1996 | 18.63 | 18.63 | 18.25 | 18.44 | 941 | NASDAQ | LIN | Wed, Mar 6, 1996 | 18.31 | 18.75 | 18.13 | 18.69 | 940 | NASDAQ | LIN | Tue, Mar 5, 1996 | 18.50 | 18.75 | 18.25 | 18.38 | 939 | NASDAQ | LIN | Mon, Mar 4, 1996 | 17.69 | 18.44 | 17.69 | 18.44 | 938 | NASDAQ | LIN | Fri, Mar 1, 1996 | 17.31 | 17.88 | 17.31 | 17.88 | 937 | NASDAQ | LIN | Thu, Feb 29, 1996 | 17.44 | 17.50 | 17.13 | 17.25 | 936 | NASDAQ | LIN | Wed, Feb 28, 1996 | 17.63 | 17.81 | 17.44 | 17.44 | 935 | NASDAQ | LIN | Tue, Feb 27, 1996 | 17.81 | 17.88 | 17.38 | 17.38 | 934 | NASDAQ | LIN | Mon, Feb 26, 1996 | 18.00 | 18.06 | 17.44 | 17.75 | 933 | NASDAQ | LIN | Fri, Feb 23, 1996 | 18.44 | 18.50 | 17.75 | 18.06 | 932 | NASDAQ | LIN | Thu, Feb 22, 1996 | 18.50 | 18.63 | 18.50 | 18.56 | 931 | NASDAQ | LIN | Wed, Feb 21, 1996 | 18.75 | 18.94 | 18.50 | 18.50 | 930 | NASDAQ | LIN | Tue, Feb 20, 1996 | 18.94 | 19.06 | 18.63 | 18.69 | 929 | NASDAQ | LIN | Fri, Feb 16, 1996 | 18.63 | 18.94 | 18.56 | 18.94 | 928 | NASDAQ | LIN | Thu, Feb 15, 1996 | 18.44 | 19.06 | 18.38 | 18.69 | 927 | NASDAQ | LIN | Wed, Feb 14, 1996 | 18.44 | 18.63 | 18.44 | 18.50 | 926 | NASDAQ | LIN | Tue, Feb 13, 1996 | 18.13 | 18.63 | 18.13 | 18.44 | 925 | NASDAQ | LIN | Mon, Feb 12, 1996 | 17.81 | 18.44 | 17.81 | 18.44 | 924 | NASDAQ | LIN | Fri, Feb 9, 1996 | 18.00 | 18.00 | 17.75 | 17.88 | 923 | NASDAQ | LIN | Thu, Feb 8, 1996 | 18.00 | 18.06 | 17.81 | 17.94 | 922 | NASDAQ | LIN | Wed, Feb 7, 1996 | 18.13 | 18.13 | 17.88 | 18.00 | 921 | NASDAQ | LIN | Tue, Feb 6, 1996 | 18.00 | 18.31 | 17.88 | 18.25 | 920 | NASDAQ | LIN | Mon, Feb 5, 1996 | 17.44 | 17.75 | 17.31 | 17.69 | 919 | NASDAQ | LIN | Fri, Feb 2, 1996 | 17.69 | 17.94 | 17.56 | 17.56 | 918 | NASDAQ | LIN | Thu, Feb 1, 1996 | 16.94 | 17.88 | 16.94 | 17.88 | 917 | NASDAQ | LIN | Wed, Jan 31, 1996 | 16.94 | 17.25 | 16.81 | 17.00 | 916 | NASDAQ | LIN | Tue, Jan 30, 1996 | 17.25 | 17.44 | 16.81 | 17.00 | 915 | NASDAQ | LIN | Mon, Jan 29, 1996 | 17.50 | 17.50 | 17.06 | 17.19 | 914 | NASDAQ | LIN | Fri, Jan 26, 1996 | 17.38 | 17.56 | 17.38 | 17.50 | 913 | NASDAQ | LIN | Thu, Jan 25, 1996 | 17.50 | 17.75 | 17.38 | 17.44 | 912 | NASDAQ | LIN | Wed, Jan 24, 1996 | 17.00 | 17.50 | 16.75 | 17.50 | 911 | NASDAQ | LIN | Tue, Jan 23, 1996 | 17.06 | 17.19 | 16.88 | 17.06 | 910 | NASDAQ | LIN | Mon, Jan 22, 1996 | 16.75 | 17.13 | 16.69 | 17.13 | 909 | NASDAQ | LIN | Fri, Jan 19, 1996 | 16.50 | 16.69 | 16.50 | 16.63 | 908 | NASDAQ | LIN | Thu, Jan 18, 1996 | 16.75 | 17.06 | 16.31 | 16.50 | 907 | NASDAQ | LIN | Wed, Jan 17, 1996 | 16.81 | 16.88 | 16.25 | 16.63 | 906 | NASDAQ | LIN | Tue, Jan 16, 1996 | 16.81 | 16.88 | 16.38 | 16.81 | 905 | NASDAQ | LIN | Mon, Jan 15, 1996 | 17.00 | 17.44 | 16.94 | 17.00 | 904 | NASDAQ | LIN | Fri, Jan 12, 1996 | 16.06 | 17.25 | 16.06 | 17.25 | 903 | NASDAQ | LIN | Thu, Jan 11, 1996 | 15.75 | 16.25 | 15.75 | 16.13 | 902 | NASDAQ | LIN | Wed, Jan 10, 1996 | 16.00 | 16.13 | 15.75 | 15.88 | 901 | NASDAQ | LIN | Tue, Jan 9, 1996 | 16.44 | 16.50 | 16.19 | 16.25 | 900 | NASDAQ | LIN | Mon, Jan 8, 1996 | 16.25 | 16.38 | 16.13 | 16.25 | 899 | NASDAQ | LIN | Fri, Jan 5, 1996 | 16.44 | 16.50 | 16.06 | 16.31 | 898 | NASDAQ | LIN | Thu, Jan 4, 1996 | 16.88 | 16.88 | 16.44 | 16.56 | 897 | NASDAQ | LIN | Wed, Jan 3, 1996 | 16.50 | 17.00 | 16.25 | 16.94 | 896 | NASDAQ | LIN | Tue, Jan 2, 1996 | 16.38 | 16.63 | 16.25 | 16.63 | 895 | NASDAQ | LIN | Fri, Dec 29, 1995 | 16.94 | 17.00 | 16.75 | 16.81 | 894 | NASDAQ | LIN | Thu, Dec 28, 1995 | 16.69 | 17.06 | 16.56 | 16.94 | 893 | NASDAQ | LIN | Wed, Dec 27, 1995 | 16.38 | 16.75 | 16.38 | 16.69 | 892 | NASDAQ | LIN | Tue, Dec 26, 1995 | 16.38 | 16.50 | 16.25 | 16.38 | 891 | NASDAQ | LIN | Fri, Dec 22, 1995 | 15.56 | 15.94 | 15.56 | 15.94 | 890 | NASDAQ | LIN | Thu, Dec 21, 1995 | 15.81 | 15.88 | 15.56 | 15.63 | 889 | NASDAQ | LIN | Wed, Dec 20, 1995 | 15.81 | 15.88 | 15.69 | 15.88 | 888 | NASDAQ | LIN | Tue, Dec 19, 1995 | 15.31 | 15.94 | 15.31 | 15.63 | 887 | NASDAQ | LIN | Mon, Dec 18, 1995 | 15.69 | 15.69 | 15.31 | 15.44 | 886 | NASDAQ | LIN | Fri, Dec 15, 1995 | 15.81 | 15.94 | 15.75 | 15.81 | 885 | NASDAQ | LIN | Thu, Dec 14, 1995 | 15.44 | 16.00 | 15.44 | 15.81 | 884 | NASDAQ | LIN | Wed, Dec 13, 1995 | 15.00 | 15.44 | 15.00 | 15.31 | 883 | NASDAQ | LIN | Tue, Dec 12, 1995 | 15.00 | 15.06 | 15.00 | 15.00 | 882 | NASDAQ | LIN | Mon, Dec 11, 1995 | 14.88 | 15.06 | 14.81 | 15.06 | 881 | NASDAQ | LIN | Fri, Dec 8, 1995 | 14.88 | 14.94 | 14.81 | 14.88 | 880 | NASDAQ | LIN | Thu, Dec 7, 1995 | 14.75 | 14.94 | 14.75 | 14.81 | 879 | NASDAQ | LIN | Wed, Dec 6, 1995 | 14.63 | 15.00 | 14.56 | 14.81 | 878 | NASDAQ | LIN | Tue, Dec 5, 1995 | 14.56 | 14.56 | 14.44 | 14.50 | 877 | NASDAQ | LIN | Mon, Dec 4, 1995 | 14.38 | 14.56 | 14.31 | 14.50 | 876 | NASDAQ | LIN | Fri, Dec 1, 1995 | 14.50 | 14.50 | 14.31 | 14.38 | 875 | NASDAQ | LIN | Thu, Nov 30, 1995 | 14.75 | 14.75 | 14.56 | 14.56 | 874 | NASDAQ | LIN | Wed, Nov 29, 1995 | 15.00 | 15.06 | 14.75 | 14.81 | 873 | NASDAQ | LIN | Tue, Nov 28, 1995 | 14.69 | 14.94 | 14.56 | 14.94 | 872 | NASDAQ | LIN | Mon, Nov 27, 1995 | 14.50 | 14.63 | 14.50 | 14.63 | 871 | NASDAQ | LIN | Fri, Nov 24, 1995 | 14.75 | 14.81 | 14.50 | 14.56 | 870 | NASDAQ | LIN | Wed, Nov 22, 1995 | 14.31 | 14.81 | 14.31 | 14.81 | 869 | NASDAQ | LIN | Tue, Nov 21, 1995 | 14.25 | 14.44 | 14.19 | 14.44 | 868 | NASDAQ | LIN | Mon, Nov 20, 1995 | 14.50 | 14.56 | 14.25 | 14.31 | 867 | NASDAQ | LIN | Fri, Nov 17, 1995 | 14.81 | 14.88 | 14.31 | 14.56 | 866 | NASDAQ | LIN | Thu, Nov 16, 1995 | 14.94 | 15.06 | 14.75 | 14.75 | 865 | NASDAQ | LIN | Wed, Nov 15, 1995 | 14.94 | 15.00 | 14.75 | 15.00 | 864 | NASDAQ | LIN | Tue, Nov 14, 1995 | 14.94 | 15.00 | 14.81 | 15.00 | 863 | NASDAQ | LIN | Mon, Nov 13, 1995 | 14.75 | 15.13 | 14.75 | 14.94 | 862 | NASDAQ | LIN | Fri, Nov 10, 1995 | 14.25 | 14.81 | 14.25 | 14.81 | 861 | NASDAQ | LIN | Thu, Nov 9, 1995 | 14.63 | 14.63 | 14.31 | 14.56 | 860 | NASDAQ | LIN | Wed, Nov 8, 1995 | 14.75 | 14.75 | 14.44 | 14.63 | 859 | NASDAQ | LIN | Tue, Nov 7, 1995 | 14.38 | 14.81 | 14.38 | 14.75 | 858 | NASDAQ | LIN | Mon, Nov 6, 1995 | 14.31 | 14.56 | 14.25 | 14.38 | 857 | NASDAQ | LIN | Fri, Nov 3, 1995 | 14.50 | 14.50 | 14.25 | 14.44 | 856 | NASDAQ | LIN | Thu, Nov 2, 1995 | 14.13 | 14.56 | 14.13 | 14.56 | 855 | NASDAQ | LIN | Wed, Nov 1, 1995 | 13.56 | 14.19 | 13.50 | 14.06 | 854 | NASDAQ | LIN | Tue, Oct 31, 1995 | 13.31 | 13.63 | 13.31 | 13.50 | 853 | NASDAQ | LIN | Mon, Oct 30, 1995 | 13.75 | 13.94 | 13.06 | 13.19 | 852 | NASDAQ | LIN | Fri, Oct 27, 1995 | 13.06 | 13.44 | 12.75 | 13.44 | 851 | NASDAQ | LIN | Thu, Oct 26, 1995 | 13.38 | 13.50 | 13.06 | 13.13 | 850 | NASDAQ | LIN | Wed, Oct 25, 1995 | 13.25 | 13.50 | 13.25 | 13.44 | 849 | NASDAQ | LIN | Tue, Oct 24, 1995 | 13.50 | 13.50 | 13.13 | 13.25 | 848 | NASDAQ | LIN | Mon, Oct 23, 1995 | 13.44 | 13.50 | 13.38 | 13.44 | 847 | NASDAQ | LIN | Fri, Oct 20, 1995 | 13.31 | 13.50 | 13.13 | 13.44 | 846 | NASDAQ | LIN | Thu, Oct 19, 1995 | 13.75 | 13.75 | 13.25 | 13.25 | 845 | NASDAQ | LIN | Wed, Oct 18, 1995 | 13.38 | 13.56 | 13.31 | 13.56 | 844 | NASDAQ | LIN | Tue, Oct 17, 1995 | 13.75 | 13.75 | 13.25 | 13.25 | 843 | NASDAQ | LIN | Mon, Oct 16, 1995 | 13.13 | 13.44 | 12.69 | 13.31 | 842 | NASDAQ | LIN | Fri, Oct 13, 1995 | 13.06 | 13.25 | 13.06 | 13.13 | 841 | NASDAQ | LIN | Thu, Oct 12, 1995 | 13.00 | 13.13 | 13.00 | 13.13 | 840 | NASDAQ | LIN | Wed, Oct 11, 1995 | 12.81 | 13.06 | 12.81 | 13.06 | 839 | NASDAQ | LIN | Tue, Oct 10, 1995 | 12.88 | 12.88 | 12.69 | 12.81 | 838 | NASDAQ | LIN | Mon, Oct 9, 1995 | 13.13 | 13.19 | 13.00 | 13.00 | 837 | NASDAQ | LIN | Fri, Oct 6, 1995 | 12.75 | 13.38 | 12.75 | 13.19 | 836 | NASDAQ | LIN | Thu, Oct 5, 1995 | 12.31 | 12.81 | 12.31 | 12.69 | 835 | NASDAQ | LIN | Wed, Oct 4, 1995 | 12.56 | 12.56 | 11.94 | 12.19 | 834 | NASDAQ | LIN | Tue, Oct 3, 1995 | 13.06 | 13.06 | 12.50 | 12.56 | 833 | NASDAQ | LIN | Mon, Oct 2, 1995 | 13.25 | 13.25 | 13.00 | 13.06 | 832 | NASDAQ | LIN | Fri, Sep 29, 1995 | 13.44 | 13.44 | 13.25 | 13.38 | 831 | NASDAQ | LIN | Thu, Sep 28, 1995 | 13.44 | 13.56 | 13.38 | 13.38 | 830 | NASDAQ | LIN | Wed, Sep 27, 1995 | 13.50 | 13.63 | 13.44 | 13.50 | 829 | NASDAQ | LIN | Tue, Sep 26, 1995 | 14.06 | 14.13 | 13.56 | 13.63 | 828 | NASDAQ | LIN | Mon, Sep 25, 1995 | 13.69 | 13.94 | 13.56 | 13.88 | 827 | NASDAQ | LIN | Fri, Sep 22, 1995 | 13.88 | 13.88 | 13.56 | 13.63 | 826 | NASDAQ | LIN | Thu, Sep 21, 1995 | 14.25 | 14.25 | 13.75 | 13.81 | 825 | NASDAQ | LIN | Wed, Sep 20, 1995 | 14.00 | 14.13 | 13.94 | 14.06 | 824 | NASDAQ | LIN | Tue, Sep 19, 1995 | 14.13 | 14.25 | 13.88 | 13.88 | 823 | NASDAQ | LIN | Mon, Sep 18, 1995 | 14.13 | 14.25 | 14.13 | 14.19 | 822 | NASDAQ | LIN | Fri, Sep 15, 1995 | 14.38 | 14.38 | 14.06 | 14.13 | 821 | NASDAQ | LIN | Thu, Sep 14, 1995 | 13.38 | 13.88 | 13.38 | 13.88 | 820 | NASDAQ | LIN | Wed, Sep 13, 1995 | 13.69 | 14.19 | 13.31 | 13.31 | 819 | NASDAQ | LIN | Tue, Sep 12, 1995 | 13.31 | 13.69 | 13.31 | 13.69 | 818 | NASDAQ | LIN | Mon, Sep 11, 1995 | 13.19 | 13.31 | 13.13 | 13.25 | 817 | NASDAQ | LIN | Fri, Sep 8, 1995 | 13.31 | 13.44 | 13.06 | 13.19 | 816 | NASDAQ | LIN | Thu, Sep 7, 1995 | 13.38 | 13.44 | 13.19 | 13.25 | 815 | NASDAQ | LIN | Wed, Sep 6, 1995 | 13.19 | 13.50 | 13.19 | 13.25 | 814 | NASDAQ | LIN | Tue, Sep 5, 1995 | 12.75 | 13.31 | 12.75 | 13.31 | 813 | NASDAQ | LIN | Fri, Sep 1, 1995 | 12.94 | 13.06 | 12.81 | 12.88 | 812 | NASDAQ | LIN | Thu, Aug 31, 1995 | 12.94 | 13.06 | 12.75 | 13.00 | 811 | NASDAQ | LIN | Wed, Aug 30, 1995 | 13.13 | 13.13 | 12.88 | 12.94 | 810 | NASDAQ | LIN | Tue, Aug 29, 1995 | 13.38 | 13.44 | 13.06 | 13.13 | 809 | NASDAQ | LIN | Mon, Aug 28, 1995 | 13.69 | 13.75 | 13.44 | 13.50 | 808 | NASDAQ | LIN | Fri, Aug 25, 1995 | 13.63 | 13.75 | 13.56 | 13.63 | 807 | NASDAQ | LIN | Thu, Aug 24, 1995 | 13.69 | 13.75 | 13.63 | 13.69 | 806 | NASDAQ | LIN | Wed, Aug 23, 1995 | 13.88 | 13.88 | 13.63 | 13.75 | 805 | NASDAQ | LIN | Tue, Aug 22, 1995 | 13.88 | 13.88 | 13.69 | 13.81 | 804 | NASDAQ | LIN | Mon, Aug 21, 1995 | 13.50 | 13.94 | 13.50 | 13.94 | 803 | NASDAQ | LIN | Fri, Aug 18, 1995 | 13.63 | 13.63 | 13.44 | 13.56 | 802 | NASDAQ | LIN | Thu, Aug 17, 1995 | 13.19 | 13.63 | 13.19 | 13.56 | 801 | NASDAQ | LIN | Wed, Aug 16, 1995 | 13.06 | 13.25 | 13.00 | 13.25 | 800 | NASDAQ | LIN | Tue, Aug 15, 1995 | 13.19 | 13.31 | 13.00 | 13.13 | 799 | NASDAQ | LIN | Mon, Aug 14, 1995 | 13.13 | 13.31 | 13.13 | 13.19 | 798 | NASDAQ | LIN | Fri, Aug 11, 1995 | 13.13 | 13.25 | 13.13 | 13.25 | 797 | NASDAQ | LIN | Thu, Aug 10, 1995 | 13.13 | 13.25 | 13.00 | 13.13 | 796 | NASDAQ | LIN | Wed, Aug 9, 1995 | 13.38 | 13.44 | 13.06 | 13.06 | 795 | NASDAQ | LIN | Tue, Aug 8, 1995 | 13.50 | 13.50 | 13.25 | 13.31 | 794 | NASDAQ | LIN | Mon, Aug 7, 1995 | 13.75 | 13.75 | 13.44 | 13.50 | 793 | NASDAQ | LIN | Fri, Aug 4, 1995 | 13.44 | 13.63 | 13.38 | 13.56 | 792 | NASDAQ | LIN | Thu, Aug 3, 1995 | 13.81 | 13.81 | 13.50 | 13.56 | 791 | NASDAQ | LIN | Wed, Aug 2, 1995 | 14.13 | 14.50 | 13.88 | 13.94 | 790 | NASDAQ | LIN | Tue, Aug 1, 1995 | 13.88 | 14.38 | 13.81 | 14.19 | 789 | NASDAQ | LIN | Mon, Jul 31, 1995 | 14.25 | 14.31 | 13.81 | 14.00 | 788 | NASDAQ | LIN | Fri, Jul 28, 1995 | 14.00 | 14.44 | 14.00 | 14.38 | 787 | NASDAQ | LIN | Thu, Jul 27, 1995 | 13.75 | 14.25 | 13.75 | 14.06 | 786 | NASDAQ | LIN | Wed, Jul 26, 1995 | 14.06 | 14.31 | 13.75 | 13.81 | 785 | NASDAQ | LIN | Tue, Jul 25, 1995 | 13.63 | 14.19 | 13.63 | 14.19 | 784 | NASDAQ | LIN | Mon, Jul 24, 1995 | 13.50 | 13.88 | 13.50 | 13.75 | 783 | NASDAQ | LIN | Fri, Jul 21, 1995 | 13.44 | 13.69 | 13.38 | 13.56 | 782 | NASDAQ | LIN | Thu, Jul 20, 1995 | 13.19 | 13.38 | 13.06 | 13.31 | 781 | NASDAQ | LIN | Wed, Jul 19, 1995 | 13.75 | 13.75 | 13.00 | 13.19 | 780 | NASDAQ | LIN | Tue, Jul 18, 1995 | 13.50 | 13.88 | 13.50 | 13.88 | 779 | NASDAQ | LIN | Mon, Jul 17, 1995 | 13.81 | 13.88 | 13.38 | 13.44 | 778 | NASDAQ | LIN | Fri, Jul 14, 1995 | 13.69 | 14.06 | 13.69 | 13.94 | 777 | NASDAQ | LIN | Thu, Jul 13, 1995 | 13.69 | 13.88 | 13.56 | 13.75 | 776 | NASDAQ | LIN | Wed, Jul 12, 1995 | 13.19 | 13.75 | 13.19 | 13.57 | 775 | NASDAQ | LIN | Tue, Jul 11, 1995 | 13.69 | 13.69 | 13.06 | 13.13 | 774 | NASDAQ | LIN | Mon, Jul 10, 1995 | 13.38 | 14.31 | 13.38 | 13.88 | 773 | NASDAQ | LIN | Fri, Jul 7, 1995 | 12.88 | 13.50 | 12.88 | 13.44 | 772 | NASDAQ | LIN | Thu, Jul 6, 1995 | 12.69 | 13.13 | 12.69 | 13.00 | 771 | NASDAQ | LIN | Wed, Jul 5, 1995 | 12.44 | 12.75 | 12.44 | 12.75 | 770 | NASDAQ | LIN | Mon, Jul 3, 1995 | 12.44 | 12.50 | 12.38 | 12.44 | 769 | NASDAQ | LIN | Fri, Jun 30, 1995 | 12.38 | 12.50 | 12.31 | 12.44 | 768 | NASDAQ | LIN | Thu, Jun 29, 1995 | 12.44 | 12.50 | 12.25 | 12.31 | 767 | NASDAQ | LIN | Wed, Jun 28, 1995 | 12.31 | 12.63 | 12.31 | 12.56 | 766 | NASDAQ | LIN | Tue, Jun 27, 1995 | 12.13 | 12.38 | 12.06 | 12.25 | 765 | NASDAQ | LIN | Mon, Jun 26, 1995 | 12.13 | 12.13 | 12.00 | 12.13 | 764 | NASDAQ | LIN | Fri, Jun 23, 1995 | 12.06 | 12.19 | 12.06 | 12.13 | 763 | NASDAQ | LIN | Thu, Jun 22, 1995 | 12.31 | 12.38 | 12.00 | 12.19 | 762 | NASDAQ | LIN | Wed, Jun 21, 1995 | 12.25 | 12.38 | 12.13 | 12.25 | 761 | NASDAQ | LIN | Tue, Jun 20, 1995 | 11.88 | 12.31 | 11.88 | 12.19 | 760 | NASDAQ | LIN | Mon, Jun 19, 1995 | 11.31 | 11.88 | 11.31 | 11.81 | 759 | NASDAQ | LIN | Fri, Jun 16, 1995 | 11.25 | 11.50 | 11.19 | 11.44 | 758 | NASDAQ | LIN | Thu, Jun 15, 1995 | 11.13 | 11.25 | 11.00 | 11.19 | 757 | NASDAQ | LIN | Wed, Jun 14, 1995 | 11.38 | 11.38 | 10.94 | 11.13 | 756 | NASDAQ | LIN | Tue, Jun 13, 1995 | 11.69 | 11.69 | 11.19 | 11.44 | 755 | NASDAQ | LIN | Mon, Jun 12, 1995 | 11.63 | 11.88 | 11.63 | 11.69 | 754 | NASDAQ | LIN | Fri, Jun 9, 1995 | 11.94 | 11.94 | 11.63 | 11.69 | 753 | NASDAQ | LIN | Thu, Jun 8, 1995 | 11.94 | 12.00 | 11.88 | 11.88 | 752 | NASDAQ | LIN | Wed, Jun 7, 1995 | 11.94 | 12.06 | 11.88 | 12.00 | 751 | NASDAQ | LIN | Tue, Jun 6, 1995 | 12.00 | 12.13 | 11.94 | 12.00 | 750 | NASDAQ | LIN | Mon, Jun 5, 1995 | 11.81 | 12.06 | 11.75 | 11.94 | 749 | NASDAQ | LIN | Fri, Jun 2, 1995 | 12.06 | 12.06 | 11.44 | 11.63 | 748 | NASDAQ | LIN | Thu, Jun 1, 1995 | 12.31 | 12.31 | 12.13 | 12.19 | 747 | NASDAQ | LIN | Wed, May 31, 1995 | 12.38 | 12.44 | 12.31 | 12.44 | 746 | NASDAQ | LIN | Tue, May 30, 1995 | 12.25 | 12.44 | 12.25 | 12.31 | 745 | NASDAQ | LIN | Fri, May 26, 1995 | 12.25 | 12.38 | 12.25 | 12.25 | 744 | NASDAQ | LIN | Thu, May 25, 1995 | 12.38 | 12.50 | 12.25 | 12.25 | 743 | NASDAQ | LIN | Wed, May 24, 1995 | 12.63 | 12.69 | 11.94 | 12.50 | 742 | NASDAQ | LIN | Tue, May 23, 1995 | 12.31 | 12.75 | 12.31 | 12.50 | 741 | NASDAQ | LIN | Mon, May 22, 1995 | 12.13 | 12.38 | 12.13 | 12.31 | 740 | NASDAQ | LIN | Fri, May 19, 1995 | 12.19 | 12.31 | 12.13 | 12.19 | 739 | NASDAQ | LIN | Thu, May 18, 1995 | 12.25 | 12.38 | 12.06 | 12.31 | 738 | NASDAQ | LIN | Wed, May 17, 1995 | 12.44 | 12.50 | 12.25 | 12.31 | 737 | NASDAQ | LIN | Tue, May 16, 1995 | 12.19 | 12.50 | 12.19 | 12.50 | 736 | NASDAQ | LIN | Mon, May 15, 1995 | 12.19 | 12.31 | 12.13 | 12.19 | 735 | NASDAQ | LIN | Fri, May 12, 1995 | 12.00 | 12.25 | 11.94 | 12.25 | 734 | NASDAQ | LIN | Thu, May 11, 1995 | 11.81 | 12.13 | 11.75 | 12.13 | 733 | NASDAQ | LIN | Wed, May 10, 1995 | 11.63 | 11.75 | 11.50 | 11.56 | 732 | NASDAQ | LIN | Tue, May 9, 1995 | 11.69 | 11.69 | 11.63 | 11.69 | 731 | NASDAQ | LIN | Mon, May 8, 1995 | 11.56 | 11.69 | 11.44 | 11.63 | 730 | NASDAQ | LIN | Fri, May 5, 1995 | 12.00 | 12.06 | 11.69 | 11.69 | 729 | NASDAQ | LIN | Thu, May 4, 1995 | 11.75 | 12.06 | 11.75 | 11.94 | 728 | NASDAQ | LIN | Wed, May 3, 1995 | 11.75 | 11.75 | 11.56 | 11.69 | 727 | NASDAQ | LIN | Tue, May 2, 1995 | 11.75 | 11.81 | 11.63 | 11.75 | 726 | NASDAQ | LIN | Mon, May 1, 1995 | 11.81 | 11.88 | 11.63 | 11.81 | 725 | NASDAQ | LIN | Fri, Apr 28, 1995 | 11.81 | 11.88 | 11.56 | 11.88 | 724 | NASDAQ | LIN | Thu, Apr 27, 1995 | 12.13 | 12.13 | 11.88 | 11.88 | 723 | NASDAQ | LIN | Wed, Apr 26, 1995 | 12.13 | 12.31 | 12.13 | 12.25 | 722 | NASDAQ | LIN | Tue, Apr 25, 1995 | 12.00 | 12.19 | 11.94 | 12.13 | 721 | NASDAQ | LIN | Mon, Apr 24, 1995 | 11.69 | 12.00 | 11.63 | 12.00 | 720 | NASDAQ | LIN | Fri, Apr 21, 1995 | 12.06 | 12.13 | 11.63 | 11.69 | 719 | NASDAQ | LIN | Thu, Apr 20, 1995 | 11.50 | 12.00 | 11.50 | 11.94 | 718 | NASDAQ | LIN | Wed, Apr 19, 1995 | 11.50 | 11.63 | 11.38 | 11.50 | 717 | NASDAQ | LIN | Tue, Apr 18, 1995 | 11.50 | 11.56 | 11.31 | 11.44 | 716 | NASDAQ | LIN | Mon, Apr 17, 1995 | 11.56 | 11.63 | 11.44 | 11.56 | 715 | NASDAQ | LIN | Thu, Apr 13, 1995 | 11.50 | 11.63 | 11.44 | 11.50 | 714 | NASDAQ | LIN | Wed, Apr 12, 1995 | 11.50 | 11.56 | 11.38 | 11.44 | 713 | NASDAQ | LIN | Tue, Apr 11, 1995 | 11.50 | 11.56 | 11.44 | 11.44 | 712 | NASDAQ | LIN | Mon, Apr 10, 1995 | 11.50 | 11.63 | 11.44 | 11.44 | 711 | NASDAQ | LIN | Fri, Apr 7, 1995 | 11.63 | 11.69 | 11.50 | 11.56 | 710 | NASDAQ | LIN | Thu, Apr 6, 1995 | 11.69 | 11.81 | 11.63 | 11.63 | 709 | NASDAQ | LIN | Wed, Apr 5, 1995 | 11.56 | 11.75 | 11.50 | 11.75 | 708 | NASDAQ | LIN | Tue, Apr 4, 1995 | 11.31 | 11.69 | 11.31 | 11.63 | 707 | NASDAQ | LIN | Mon, Apr 3, 1995 | 11.50 | 11.63 | 11.25 | 11.25 | 706 | NASDAQ | LIN | Fri, Mar 31, 1995 | 11.50 | 11.75 | 11.38 | 11.63 | 705 | NASDAQ | LIN | Thu, Mar 30, 1995 | 11.44 | 11.50 | 11.19 | 11.50 | 704 | NASDAQ | LIN | Wed, Mar 29, 1995 | 11.25 | 11.41 | 11.19 | 11.31 | 703 | NASDAQ | LIN | Tue, Mar 28, 1995 | 11.38 | 11.38 | 11.19 | 11.25 | 702 | NASDAQ | LIN | Mon, Mar 27, 1995 | 11.19 | 11.38 | 11.13 | 11.31 | 701 | NASDAQ | LIN | Fri, Mar 24, 1995 | 11.06 | 11.13 | 11.00 | 11.06 | 700 | NASDAQ | LIN | Thu, Mar 23, 1995 | 11.13 | 11.22 | 11.00 | 11.13 | 699 | NASDAQ | LIN | Wed, Mar 22, 1995 | 11.13 | 11.31 | 11.00 | 11.06 | 698 | NASDAQ | LIN | Tue, Mar 21, 1995 | 11.00 | 11.19 | 10.94 | 11.13 | 697 | NASDAQ | LIN | Mon, Mar 20, 1995 | 10.69 | 10.94 | 10.69 | 10.94 | 696 | NASDAQ | LIN | Fri, Mar 17, 1995 | 10.56 | 10.81 | 10.50 | 10.75 | 695 | NASDAQ | LIN | Thu, Mar 16, 1995 | 10.63 | 10.63 | 10.50 | 10.56 | 694 | NASDAQ | LIN | Wed, Mar 15, 1995 | 10.63 | 10.69 | 10.50 | 10.63 | 693 | NASDAQ | LIN | Tue, Mar 14, 1995 | 10.00 | 10.44 | 10.00 | 10.44 | 692 | NASDAQ | LIN | Mon, Mar 13, 1995 | 10.00 | 10.06 | 9.88 | 9.94 | 691 | NASDAQ | LIN | Fri, Mar 10, 1995 | 9.94 | 10.06 | 9.88 | 10.06 | 690 | NASDAQ | LIN | Thu, Mar 9, 1995 | 10.13 | 10.31 | 9.94 | 9.94 | 689 | NASDAQ | LIN | Wed, Mar 8, 1995 | 10.19 | 10.25 | 9.94 | 10.13 | 688 | NASDAQ | LIN | Tue, Mar 7, 1995 | 10.75 | 10.88 | 10.63 | 10.69 | 687 | NASDAQ | LIN | Mon, Mar 6, 1995 | 11.00 | 11.00 | 10.69 | 10.75 | 686 | NASDAQ | LIN | Fri, Mar 3, 1995 | 11.19 | 11.25 | 11.00 | 11.06 | 685 | NASDAQ | LIN | Thu, Mar 2, 1995 | 11.50 | 11.50 | 11.19 | 11.19 | 684 | NASDAQ | LIN | Wed, Mar 1, 1995 | 11.19 | 11.69 | 11.19 | 11.63 | 683 | NASDAQ | LIN | Tue, Feb 28, 1995 | 11.13 | 11.31 | 11.06 | 11.31 | 682 | NASDAQ | LIN | Mon, Feb 27, 1995 | 11.00 | 11.13 | 10.94 | 11.06 | 681 | NASDAQ | LIN | Fri, Feb 24, 1995 | 11.19 | 11.19 | 10.88 | 11.00 | 680 | NASDAQ | LIN | Thu, Feb 23, 1995 | 11.13 | 11.19 | 10.94 | 11.13 | 679 | NASDAQ | LIN | Wed, Feb 22, 1995 | 11.00 | 11.19 | 10.88 | 11.13 | 678 | NASDAQ | LIN | Tue, Feb 21, 1995 | 10.69 | 11.00 | 10.69 | 10.94 | 677 | NASDAQ | LIN | Fri, Feb 17, 1995 | 10.75 | 11.06 | 10.63 | 10.69 | 676 | NASDAQ | LIN | Thu, Feb 16, 1995 | 10.88 | 10.88 | 10.56 | 10.69 | 675 | NASDAQ | LIN | Wed, Feb 15, 1995 | 10.69 | 10.94 | 10.63 | 10.88 | 674 | NASDAQ | LIN | Tue, Feb 14, 1995 | 10.56 | 10.75 | 10.50 | 10.69 | 673 | NASDAQ | LIN | Mon, Feb 13, 1995 | 10.38 | 10.56 | 10.38 | 10.50 | 672 | NASDAQ | LIN | Fri, Feb 10, 1995 | 10.56 | 10.56 | 10.25 | 10.31 | 671 | NASDAQ | LIN | Thu, Feb 9, 1995 | 10.56 | 10.63 | 10.44 | 10.44 | 670 | NASDAQ | LIN | Wed, Feb 8, 1995 | 10.69 | 10.81 | 10.56 | 10.69 | 669 | NASDAQ | LIN | Tue, Feb 7, 1995 | 10.31 | 10.56 | 10.25 | 10.56 | 668 | NASDAQ | LIN | Mon, Feb 6, 1995 | 10.19 | 10.38 | 10.13 | 10.13 | 667 | NASDAQ | LIN | Fri, Feb 3, 1995 | 10.19 | 10.31 | 10.13 | 10.19 | 666 | NASDAQ | LIN | Thu, Feb 2, 1995 | 10.19 | 10.25 | 10.06 | 10.06 | 665 | NASDAQ | LIN | Wed, Feb 1, 1995 | 10.06 | 10.19 | 10.00 | 10.06 | 664 | NASDAQ | LIN | Tue, Jan 31, 1995 | 9.94 | 10.06 | 9.88 | 10.06 | 663 | NASDAQ | LIN | Mon, Jan 30, 1995 | 10.13 | 10.31 | 9.94 | 9.94 | 662 | NASDAQ | LIN | Fri, Jan 27, 1995 | 10.31 | 10.50 | 10.13 | 10.13 | 661 | NASDAQ | LIN | Thu, Jan 26, 1995 | 10.06 | 10.19 | 10.06 | 10.19 | 660 | NASDAQ | LIN | Wed, Jan 25, 1995 | 10.31 | 10.31 | 9.88 | 10.13 | 659 | NASDAQ | LIN | Tue, Jan 24, 1995 | 10.38 | 10.50 | 10.13 | 10.25 | 658 | NASDAQ | LIN | Mon, Jan 23, 1995 | 10.44 | 10.56 | 10.31 | 10.38 | 657 | NASDAQ | LIN | Fri, Jan 20, 1995 | 10.69 | 10.69 | 10.44 | 10.63 | 656 | NASDAQ | LIN | Thu, Jan 19, 1995 | 10.63 | 10.75 | 10.31 | 10.56 | 655 | NASDAQ | LIN | Wed, Jan 18, 1995 | 10.56 | 10.69 | 10.50 | 10.56 | 654 | NASDAQ | LIN | Tue, Jan 17, 1995 | 10.50 | 10.63 | 10.44 | 10.63 | 653 | NASDAQ | LIN | Mon, Jan 16, 1995 | 10.31 | 10.56 | 10.31 | 10.44 | 652 | NASDAQ | LIN | Fri, Jan 13, 1995 | 10.25 | 10.31 | 10.13 | 10.31 | 651 | NASDAQ | LIN | Thu, Jan 12, 1995 | 10.19 | 10.38 | 10.19 | 10.25 | 650 | NASDAQ | LIN | Wed, Jan 11, 1995 | 10.50 | 10.50 | 10.13 | 10.31 | 649 | NASDAQ | LIN | Tue, Jan 10, 1995 | 10.75 | 10.88 | 10.38 | 10.38 | 648 | NASDAQ | LIN | Mon, Jan 9, 1995 | 10.50 | 10.88 | 10.50 | 10.75 | 647 | NASDAQ | LIN | Fri, Jan 6, 1995 | 10.25 | 10.56 | 10.25 | 10.50 | 646 | NASDAQ | LIN | Thu, Jan 5, 1995 | 10.06 | 10.31 | 10.00 | 10.31 | 645 | NASDAQ | LIN | Wed, Jan 4, 1995 | 10.13 | 10.19 | 9.94 | 10.06 | 644 | NASDAQ | LIN | Tue, Jan 3, 1995 | 10.19 | 10.25 | 9.94 | 10.13 | 643 | NASDAQ | LIN | Fri, Dec 30, 1994 | 10.25 | 10.31 | 10.13 | 10.25 | 642 | NASDAQ | LIN | Thu, Dec 29, 1994 | 10.00 | 10.31 | 10.00 | 10.25 | 641 | NASDAQ | LIN | Wed, Dec 28, 1994 | 10.38 | 10.38 | 10.06 | 10.19 | 640 | NASDAQ | LIN | Tue, Dec 27, 1994 | 10.25 | 10.50 | 10.25 | 10.44 | 639 | NASDAQ | LIN | Fri, Dec 23, 1994 | 10.25 | 10.50 | 10.25 | 10.31 | 638 | NASDAQ | LIN | Thu, Dec 22, 1994 | 10.06 | 10.25 | 10.06 | 10.19 | 637 | NASDAQ | LIN | Wed, Dec 21, 1994 | 10.44 | 10.56 | 10.06 | 10.06 | 636 | NASDAQ | LIN | Tue, Dec 20, 1994 | 9.88 | 10.38 | 9.88 | 10.31 | 635 | NASDAQ | LIN | Mon, Dec 19, 1994 | 10.00 | 10.06 | 9.75 | 9.94 | 634 | NASDAQ | LIN | Fri, Dec 16, 1994 | 10.25 | 10.25 | 10.06 | 10.06 | 633 | NASDAQ | LIN | Thu, Dec 15, 1994 | 10.13 | 10.25 | 10.06 | 10.06 | 632 | NASDAQ | LIN | Wed, Dec 14, 1994 | 9.63 | 10.13 | 9.63 | 10.06 | 631 | NASDAQ | LIN | Tue, Dec 13, 1994 | 9.50 | 9.69 | 9.44 | 9.56 | 630 | NASDAQ | LIN | Mon, Dec 12, 1994 | 9.63 | 9.75 | 9.44 | 9.56 | 629 | NASDAQ | LIN | Fri, Dec 9, 1994 | 9.81 | 9.81 | 9.38 | 9.69 | 628 | NASDAQ | LIN | Thu, Dec 8, 1994 | 10.25 | 10.38 | 9.75 | 9.88 | 627 | NASDAQ | LIN | Wed, Dec 7, 1994 | 10.00 | 10.19 | 10.00 | 10.13 | 626 | NASDAQ | LIN | Tue, Dec 6, 1994 | 10.19 | 10.19 | 10.06 | 10.13 | 625 | NASDAQ | LIN | Mon, Dec 5, 1994 | 10.19 | 10.38 | 10.13 | 10.19 | 624 | NASDAQ | LIN | Fri, Dec 2, 1994 | 9.94 | 10.13 | 9.94 | 10.13 | 623 | NASDAQ | LIN | Thu, Dec 1, 1994 | 10.00 | 10.13 | 9.81 | 9.94 | 622 | NASDAQ | LIN | Wed, Nov 30, 1994 | 9.81 | 10.13 | 9.75 | 10.13 | 621 | NASDAQ | LIN | Tue, Nov 29, 1994 | 9.75 | 9.88 | 9.63 | 9.75 | 620 | NASDAQ | LIN | Mon, Nov 28, 1994 | 10.00 | 10.06 | 9.75 | 9.88 | 619 | NASDAQ | LIN | Fri, Nov 25, 1994 | 10.19 | 10.31 | 10.00 | 10.00 | 618 | NASDAQ | LIN | Wed, Nov 23, 1994 | 10.00 | 10.19 | 10.00 | 10.19 | 617 | NASDAQ | LIN | Tue, Nov 22, 1994 | 10.25 | 10.38 | 10.06 | 10.06 | 616 | NASDAQ | LIN | Mon, Nov 21, 1994 | 10.38 | 10.50 | 10.31 | 10.38 | 615 | NASDAQ | LIN | Fri, Nov 18, 1994 | 10.50 | 10.50 | 10.13 | 10.19 | 614 | NASDAQ | LIN | Thu, Nov 17, 1994 | 10.50 | 10.56 | 10.38 | 10.44 | 613 | NASDAQ | LIN | Wed, Nov 16, 1994 | 10.31 | 10.69 | 10.31 | 10.69 | 612 | NASDAQ | LIN | Tue, Nov 15, 1994 | 10.50 | 10.50 | 10.25 | 10.31 | 611 | NASDAQ | LIN | Mon, Nov 14, 1994 | 10.31 | 10.50 | 9.75 | 10.50 | 610 | NASDAQ | LIN | Fri, Nov 11, 1994 | 10.63 | 10.75 | 10.13 | 10.31 | 609 | NASDAQ | LIN | Thu, Nov 10, 1994 | 11.13 | 11.19 | 10.63 | 10.69 | 608 | NASDAQ | LIN | Wed, Nov 9, 1994 | 11.50 | 11.50 | 11.00 | 11.13 | 607 | NASDAQ | LIN | Tue, Nov 8, 1994 | 11.50 | 11.50 | 11.31 | 11.38 | 606 | NASDAQ | LIN | Mon, Nov 7, 1994 | 11.44 | 11.63 | 11.31 | 11.44 | 605 | NASDAQ | LIN | Fri, Nov 4, 1994 | 11.56 | 11.69 | 11.50 | 11.56 | 604 | NASDAQ | LIN | Thu, Nov 3, 1994 | 11.44 | 11.63 | 11.44 | 11.56 | 603 | NASDAQ | LIN | Wed, Nov 2, 1994 | 11.13 | 11.50 | 11.00 | 11.38 | 602 | NASDAQ | LIN | Tue, Nov 1, 1994 | 11.50 | 11.50 | 11.13 | 11.19 | 601 | NASDAQ | LIN | Mon, Oct 31, 1994 | 11.69 | 11.75 | 11.50 | 11.56 | 600 | NASDAQ | LIN | Fri, Oct 28, 1994 | 11.44 | 11.56 | 11.44 | 11.56 | 599 | NASDAQ | LIN | Thu, Oct 27, 1994 | 11.44 | 11.50 | 11.38 | 11.44 | 598 | NASDAQ | LIN | Wed, Oct 26, 1994 | 11.50 | 11.75 | 11.38 | 11.44 | 597 | NASDAQ | LIN | Tue, Oct 25, 1994 | 11.38 | 11.38 | 11.06 | 11.19 | 596 | NASDAQ | LIN | Mon, Oct 24, 1994 | 11.75 | 11.75 | 11.38 | 11.38 | 595 | NASDAQ | LIN | Fri, Oct 21, 1994 | 11.75 | 11.75 | 11.63 | 11.75 | 594 | NASDAQ | LIN | Thu, Oct 20, 1994 | 11.81 | 11.88 | 11.63 | 11.69 | 593 | NASDAQ | LIN | Wed, Oct 19, 1994 | 11.63 | 11.88 | 11.44 | 11.81 | 592 | NASDAQ | LIN | Tue, Oct 18, 1994 | 11.81 | 11.81 | 11.63 | 11.63 | 591 | NASDAQ | LIN | Mon, Oct 17, 1994 | 11.81 | 11.94 | 11.69 | 11.88 | 590 | NASDAQ | LIN | Fri, Oct 14, 1994 | 11.88 | 11.88 | 11.56 | 11.75 | 589 | NASDAQ | LIN | Thu, Oct 13, 1994 | 11.94 | 12.06 | 11.88 | 11.94 | 588 | NASDAQ | LIN | Wed, Oct 12, 1994 | 11.75 | 12.00 | 11.69 | 11.81 | 587 | NASDAQ | LIN | Tue, Oct 11, 1994 | 11.56 | 12.00 | 11.50 | 11.69 | 586 | NASDAQ | LIN | Mon, Oct 10, 1994 | 11.31 | 11.63 | 11.19 | 11.50 | 585 | NASDAQ | LIN | Fri, Oct 7, 1994 | 11.19 | 11.50 | 11.19 | 11.25 | 584 | NASDAQ | LIN | Thu, Oct 6, 1994 | 11.38 | 11.38 | 11.06 | 11.13 | 583 | NASDAQ | LIN | Wed, Oct 5, 1994 | 11.56 | 11.56 | 10.94 | 11.38 | 582 | NASDAQ | LIN | Tue, Oct 4, 1994 | 12.13 | 12.25 | 11.56 | 11.56 | 581 | NASDAQ | LIN | Mon, Oct 3, 1994 | 12.19 | 12.19 | 11.88 | 12.13 | 580 | NASDAQ | LIN | Fri, Sep 30, 1994 | 12.00 | 12.31 | 12.00 | 12.19 | 579 | NASDAQ | LIN | Thu, Sep 29, 1994 | 11.81 | 12.06 | 11.81 | 12.00 | 578 | NASDAQ | LIN | Wed, Sep 28, 1994 | 11.44 | 12.00 | 11.44 | 11.81 | 577 | NASDAQ | LIN | Tue, Sep 27, 1994 | 11.25 | 11.56 | 11.13 | 11.38 | 576 | NASDAQ | LIN | Mon, Sep 26, 1994 | 11.25 | 11.44 | 11.25 | 11.31 | 575 | NASDAQ | LIN | Fri, Sep 23, 1994 | 11.31 | 11.31 | 11.13 | 11.31 | 574 | NASDAQ | LIN | Thu, Sep 22, 1994 | 11.50 | 11.56 | 11.25 | 11.25 | 573 | NASDAQ | LIN | Wed, Sep 21, 1994 | 11.38 | 11.69 | 11.31 | 11.56 | 572 | NASDAQ | LIN | Tue, Sep 20, 1994 | 11.50 | 11.56 | 11.25 | 11.38 | 571 | NASDAQ | LIN | Mon, Sep 19, 1994 | 11.50 | 11.81 | 11.50 | 11.63 | 570 | NASDAQ | LIN | Fri, Sep 16, 1994 | 11.63 | 11.63 | 11.38 | 11.44 | 569 | NASDAQ | LIN | Thu, Sep 15, 1994 | 11.19 | 11.69 | 11.19 | 11.63 | 568 | NASDAQ | LIN | Wed, Sep 14, 1994 | 10.88 | 11.19 | 10.88 | 11.19 | 567 | NASDAQ | LIN | Tue, Sep 13, 1994 | 10.81 | 11.00 | 10.81 | 10.81 | 566 | NASDAQ | LIN | Mon, Sep 12, 1994 | 10.69 | 10.88 | 10.56 | 10.88 | 565 | NASDAQ | LIN | Fri, Sep 9, 1994 | 10.81 | 10.88 | 10.75 | 10.81 | 564 | NASDAQ | LIN | Thu, Sep 8, 1994 | 10.88 | 11.13 | 10.81 | 10.94 | 563 | NASDAQ | LIN | Wed, Sep 7, 1994 | 10.88 | 10.88 | 10.75 | 10.88 | 562 | NASDAQ | LIN | Tue, Sep 6, 1994 | 11.13 | 11.13 | 10.75 | 10.88 | 561 | NASDAQ | LIN | Fri, Sep 2, 1994 | 11.31 | 11.31 | 11.19 | 11.19 | 560 | NASDAQ | LIN | Thu, Sep 1, 1994 | 11.25 | 11.38 | 11.19 | 11.31 | 559 | NASDAQ | LIN | Wed, Aug 31, 1994 | 11.25 | 11.63 | 11.25 | 11.38 | 558 | NASDAQ | LIN | Tue, Aug 30, 1994 | 11.38 | 11.44 | 11.19 | 11.31 | 557 | NASDAQ | LIN | Mon, Aug 29, 1994 | 11.25 | 11.50 | 11.25 | 11.38 | 556 | NASDAQ | LIN | Fri, Aug 26, 1994 | 11.13 | 11.31 | 11.13 | 11.25 | 555 | NASDAQ | LIN | Thu, Aug 25, 1994 | 11.13 | 11.19 | 11.00 | 11.13 | 554 | NASDAQ | LIN | Wed, Aug 24, 1994 | 11.25 | 11.31 | 10.88 | 11.13 | 553 | NASDAQ | LIN | Tue, Aug 23, 1994 | 11.00 | 11.50 | 11.00 | 11.25 | 552 | NASDAQ | LIN | Mon, Aug 22, 1994 | 10.75 | 11.13 | 10.75 | 11.06 | 551 | NASDAQ | LIN | Fri, Aug 19, 1994 | 10.75 | 10.75 | 10.69 | 10.69 | 550 | NASDAQ | LIN | Thu, Aug 18, 1994 | 10.69 | 10.75 | 10.56 | 10.69 | 549 | NASDAQ | LIN | Wed, Aug 17, 1994 | 10.81 | 10.88 | 10.69 | 10.75 | 548 | NASDAQ | LIN | Tue, Aug 16, 1994 | 10.75 | 10.81 | 10.69 | 10.81 | 547 | NASDAQ | LIN | Mon, Aug 15, 1994 | 10.81 | 10.88 | 10.63 | 10.69 | 546 | NASDAQ | LIN | Fri, Aug 12, 1994 | 11.06 | 11.13 | 10.88 | 10.94 | 545 | NASDAQ | LIN | Thu, Aug 11, 1994 | 11.06 | 11.25 | 11.06 | 11.06 | 544 | NASDAQ | LIN | Wed, Aug 10, 1994 | 10.94 | 11.13 | 10.94 | 11.06 | 543 | NASDAQ | LIN | Tue, Aug 9, 1994 | 10.94 | 11.00 | 10.81 | 10.88 | 542 | NASDAQ | LIN | Mon, Aug 8, 1994 | 10.69 | 10.94 | 10.63 | 10.94 | 541 | NASDAQ | LIN | Fri, Aug 5, 1994 | 10.75 | 10.81 | 10.69 | 10.75 | 540 | NASDAQ | LIN | Thu, Aug 4, 1994 | 11.13 | 11.19 | 10.81 | 10.81 | 539 | NASDAQ | LIN | Wed, Aug 3, 1994 | 11.06 | 11.25 | 10.81 | 11.25 | 538 | NASDAQ | LIN | Tue, Aug 2, 1994 | 11.31 | 11.38 | 11.00 | 11.00 | 537 | NASDAQ | LIN | Mon, Aug 1, 1994 | 11.25 | 11.81 | 11.19 | 11.38 | 536 | NASDAQ | LIN | Fri, Jul 29, 1994 | 11.00 | 11.44 | 10.94 | 11.25 | 535 | NASDAQ | LIN | Thu, Jul 28, 1994 | 10.81 | 11.00 | 10.81 | 11.00 | 534 | NASDAQ | LIN | Wed, Jul 27, 1994 | 10.69 | 10.81 | 10.63 | 10.81 | 533 | NASDAQ | LIN | Tue, Jul 26, 1994 | 10.50 | 10.75 | 10.50 | 10.75 | 532 | NASDAQ | LIN | Mon, Jul 25, 1994 | 10.50 | 10.56 | 10.44 | 10.56 | 531 | NASDAQ | LIN | Fri, Jul 22, 1994 | 10.44 | 10.75 | 10.38 | 10.56 | 530 | NASDAQ | LIN | Thu, Jul 21, 1994 | 10.44 | 10.50 | 10.25 | 10.38 | 529 | NASDAQ | LIN | Wed, Jul 20, 1994 | 10.88 | 10.88 | 10.44 | 10.50 | 528 | NASDAQ | LIN | Tue, Jul 19, 1994 | 10.81 | 10.94 | 10.69 | 10.88 | 527 | NASDAQ | LIN | Mon, Jul 18, 1994 | 10.06 | 10.25 | 9.94 | 10.25 | 526 | NASDAQ | LIN | Fri, Jul 15, 1994 | 10.00 | 10.06 | 9.94 | 10.00 | 525 | NASDAQ | LIN | Thu, Jul 14, 1994 | 9.75 | 10.00 | 9.63 | 10.00 | 524 | NASDAQ | LIN | Wed, Jul 13, 1994 | 9.75 | 9.81 | 9.63 | 9.63 | 523 | NASDAQ | LIN | Tue, Jul 12, 1994 | 9.94 | 9.94 | 9.69 | 9.69 | 522 | NASDAQ | LIN | Mon, Jul 11, 1994 | 10.13 | 10.13 | 9.81 | 9.94 | 521 | NASDAQ | LIN | Fri, Jul 8, 1994 | 9.75 | 10.13 | 9.75 | 10.13 | 520 | NASDAQ | LIN | Thu, Jul 7, 1994 | 10.00 | 10.00 | 9.75 | 9.75 | 519 | NASDAQ | LIN | Wed, Jul 6, 1994 | 9.88 | 10.13 | 9.88 | 9.94 | 518 | NASDAQ | LIN | Tue, Jul 5, 1994 | 9.94 | 10.06 | 9.88 | 9.94 | 517 | NASDAQ | LIN | Fri, Jul 1, 1994 | 9.88 | 9.88 | 9.75 | 9.88 | 516 | NASDAQ | LIN | Thu, Jun 30, 1994 | 9.94 | 9.94 | 9.69 | 9.75 | 515 | NASDAQ | LIN | Wed, Jun 29, 1994 | 9.75 | 9.94 | 9.75 | 9.88 | 514 | NASDAQ | LIN | Tue, Jun 28, 1994 | 9.56 | 9.81 | 9.56 | 9.81 | 513 | NASDAQ | LIN | Mon, Jun 27, 1994 | 9.38 | 9.63 | 9.31 | 9.56 | 512 | NASDAQ | LIN | Fri, Jun 24, 1994 | 9.75 | 9.75 | 9.31 | 9.38 | 511 | NASDAQ | LIN | Thu, Jun 23, 1994 | 9.75 | 9.94 | 9.69 | 9.69 | 510 | NASDAQ | LIN | Wed, Jun 22, 1994 | 9.81 | 9.88 | 9.69 | 9.69 | 509 | NASDAQ | LIN | Tue, Jun 21, 1994 | 10.06 | 10.06 | 9.75 | 9.75 | 508 | NASDAQ | LIN | Mon, Jun 20, 1994 | 10.13 | 10.13 | 9.88 | 10.06 | 507 | NASDAQ | LIN | Fri, Jun 17, 1994 | 10.50 | 10.50 | 10.25 | 10.38 | 506 | NASDAQ | LIN | Thu, Jun 16, 1994 | 10.31 | 10.44 | 10.25 | 10.31 | 505 | NASDAQ | LIN | Wed, Jun 15, 1994 | 10.44 | 10.44 | 10.25 | 10.31 | 504 | NASDAQ | LIN | Tue, Jun 14, 1994 | 10.38 | 10.56 | 10.38 | 10.38 | 503 | NASDAQ | LIN | Mon, Jun 13, 1994 | 10.06 | 10.38 | 10.06 | 10.31 | 502 | NASDAQ | LIN | Fri, Jun 10, 1994 | 10.13 | 10.19 | 10.06 | 10.06 | 501 | NASDAQ | LIN | Thu, Jun 9, 1994 | 10.06 | 10.13 | 10.00 | 10.06 | 500 | NASDAQ | LIN | Wed, Jun 8, 1994 | 10.19 | 10.19 | 10.00 | 10.13 | 499 | NASDAQ | LIN | Tue, Jun 7, 1994 | 10.25 | 10.31 | 10.13 | 10.19 | 498 | NASDAQ | LIN | Mon, Jun 6, 1994 | 10.31 | 10.38 | 10.13 | 10.25 | 497 | NASDAQ | LIN | Fri, Jun 3, 1994 | 10.19 | 10.38 | 10.19 | 10.25 | 496 | NASDAQ | LIN | Thu, Jun 2, 1994 | 10.31 | 10.31 | 10.13 | 10.25 | 495 | NASDAQ | LIN | Wed, Jun 1, 1994 | 10.13 | 10.38 | 10.00 | 10.31 | 494 | NASDAQ | LIN | Tue, May 31, 1994 | 9.94 | 10.31 | 9.94 | 10.19 | 493 | NASDAQ | LIN | Fri, May 27, 1994 | 10.19 | 10.25 | 10.00 | 10.00 | 492 | NASDAQ | LIN | Thu, May 26, 1994 | 10.19 | 10.38 | 10.13 | 10.25 | 491 | NASDAQ | LIN | Wed, May 25, 1994 | 10.06 | 10.19 | 10.06 | 10.19 | 490 | NASDAQ | LIN | Tue, May 24, 1994 | 10.00 | 10.19 | 9.94 | 10.06 | 489 | NASDAQ | LIN | Mon, May 23, 1994 | 10.00 | 10.06 | 9.94 | 10.00 | 488 | NASDAQ | LIN | Fri, May 20, 1994 | 10.00 | 10.06 | 9.94 | 10.06 | 487 | NASDAQ | LIN | Thu, May 19, 1994 | 9.88 | 10.13 | 9.88 | 9.94 | 486 | NASDAQ | LIN | Wed, May 18, 1994 | 9.44 | 9.56 | 9.38 | 9.56 | 485 | NASDAQ | LIN | Tue, May 17, 1994 | 9.44 | 9.56 | 9.38 | 9.38 | 484 | NASDAQ | LIN | Mon, May 16, 1994 | 9.44 | 9.56 | 9.38 | 9.38 | 483 | NASDAQ | LIN | Fri, May 13, 1994 | 9.50 | 9.50 | 9.31 | 9.38 | 482 | NASDAQ | LIN | Thu, May 12, 1994 | 9.56 | 9.63 | 9.38 | 9.44 | 481 | NASDAQ | LIN | Wed, May 11, 1994 | 9.38 | 9.56 | 9.38 | 9.44 | 480 | NASDAQ | LIN | Tue, May 10, 1994 | 9.38 | 9.44 | 9.25 | 9.38 | 479 | NASDAQ | LIN | Mon, May 9, 1994 | 9.31 | 9.50 | 9.19 | 9.25 | 478 | NASDAQ | LIN | Fri, May 6, 1994 | 9.44 | 9.50 | 9.31 | 9.50 | 477 | NASDAQ | LIN | Thu, May 5, 1994 | 9.75 | 9.75 | 9.44 | 9.50 | 476 | NASDAQ | LIN | Wed, May 4, 1994 | 9.75 | 9.75 | 9.63 | 9.75 | 475 | NASDAQ | LIN | Tue, May 3, 1994 | 9.75 | 9.88 | 9.69 | 9.81 | 474 | NASDAQ | LIN | Mon, May 2, 1994 | 9.56 | 9.94 | 9.50 | 9.81 | 473 | NASDAQ | LIN | Fri, Apr 29, 1994 | 9.50 | 9.69 | 9.44 | 9.56 | 472 | NASDAQ | LIN | Thu, Apr 28, 1994 | 9.19 | 9.50 | 9.19 | 9.44 | 471 | NASDAQ | LIN | Tue, Apr 26, 1994 | 8.94 | 9.31 | 8.94 | 9.19 | 470 | NASDAQ | LIN | Mon, Apr 25, 1994 | 8.69 | 9.00 | 8.63 | 8.94 | 469 | NASDAQ | LIN | Fri, Apr 22, 1994 | 8.75 | 8.94 | 8.63 | 8.75 | 468 | NASDAQ | LIN | Thu, Apr 21, 1994 | 8.63 | 8.75 | 8.50 | 8.63 | 467 | NASDAQ | LIN | Wed, Apr 20, 1994 | 9.00 | 9.13 | 8.56 | 8.63 | 466 | NASDAQ | LIN | Tue, Apr 19, 1994 | 8.88 | 9.13 | 8.88 | 8.94 | 465 | NASDAQ | LIN | Mon, Apr 18, 1994 | 9.19 | 9.19 | 8.88 | 9.00 | 464 | NASDAQ | LIN | Fri, Apr 15, 1994 | 8.94 | 9.13 | 8.94 | 9.06 | 463 | NASDAQ | LIN | Thu, Apr 14, 1994 | 9.25 | 9.25 | 9.00 | 9.00 | 462 | NASDAQ | LIN | Wed, Apr 13, 1994 | 9.06 | 9.31 | 8.94 | 9.31 | 461 | NASDAQ | LIN | Tue, Apr 12, 1994 | 9.00 | 9.19 | 9.00 | 9.06 | 460 | NASDAQ | LIN | Mon, Apr 11, 1994 | 9.13 | 9.25 | 9.00 | 9.00 | 459 | NASDAQ | LIN | Fri, Apr 8, 1994 | 9.13 | 9.31 | 9.06 | 9.13 | 458 | NASDAQ | LIN | Thu, Apr 7, 1994 | 9.13 | 9.25 | 9.06 | 9.13 | 457 | NASDAQ | LIN | Wed, Apr 6, 1994 | 9.25 | 9.38 | 9.13 | 9.13 | 456 | NASDAQ | LIN | Tue, Apr 5, 1994 | 8.94 | 9.13 | 8.75 | 9.00 | 455 | NASDAQ | LIN | Mon, Apr 4, 1994 | 8.31 | 8.75 | 8.19 | 8.69 | 454 | NASDAQ | LIN | Thu, Mar 31, 1994 | 9.00 | 9.06 | 8.25 | 8.69 | 453 | NASDAQ | LIN | Wed, Mar 30, 1994 | 9.00 | 9.25 | 8.88 | 9.06 | 452 | NASDAQ | LIN | Tue, Mar 29, 1994 | 9.44 | 9.44 | 9.00 | 9.00 | 451 | NASDAQ | LIN | Mon, Mar 28, 1994 | 9.50 | 9.56 | 9.38 | 9.44 | 450 | NASDAQ | LIN | Fri, Mar 25, 1994 | 9.38 | 9.56 | 9.38 | 9.50 | 449 | NASDAQ | LIN | Thu, Mar 24, 1994 | 9.44 | 9.50 | 9.38 | 9.38 | 448 | NASDAQ | LIN | Wed, Mar 23, 1994 | 9.31 | 9.63 | 9.31 | 9.50 | 447 | NASDAQ | LIN | Tue, Mar 22, 1994 | 9.19 | 9.38 | 9.13 | 9.38 | 446 | NASDAQ | LIN | Mon, Mar 21, 1994 | 9.25 | 9.38 | 9.13 | 9.19 | 445 | NASDAQ | LIN | Fri, Mar 18, 1994 | 9.50 | 9.50 | 9.38 | 9.44 | 444 | NASDAQ | LIN | Thu, Mar 17, 1994 | 9.44 | 9.56 | 9.19 | 9.56 | 443 | NASDAQ | LIN | Wed, Mar 16, 1994 | 9.50 | 9.63 | 9.44 | 9.44 | 442 | NASDAQ | LIN | Tue, Mar 15, 1994 | 9.50 | 9.63 | 9.50 | 9.56 | 441 | NASDAQ | LIN | Mon, Mar 14, 1994 | 9.50 | 9.56 | 9.44 | 9.56 | 440 | NASDAQ | LIN | Fri, Mar 11, 1994 | 9.38 | 9.56 | 9.38 | 9.56 | 439 | NASDAQ | LIN | Thu, Mar 10, 1994 | 9.63 | 9.63 | 9.38 | 9.44 | 438 | NASDAQ | LIN | Wed, Mar 9, 1994 | 9.31 | 9.75 | 9.31 | 9.63 | 437 | NASDAQ | LIN | Tue, Mar 8, 1994 | 9.44 | 9.44 | 9.25 | 9.31 | 436 | NASDAQ | LIN | Mon, Mar 7, 1994 | 9.44 | 9.56 | 9.38 | 9.38 | 435 | NASDAQ | LIN | Fri, Mar 4, 1994 | 9.31 | 9.50 | 9.25 | 9.44 | 434 | NASDAQ | LIN | Thu, Mar 3, 1994 | 9.31 | 9.38 | 9.19 | 9.25 | 433 | NASDAQ | LIN | Wed, Mar 2, 1994 | 9.13 | 9.31 | 9.00 | 9.31 | 432 | NASDAQ | LIN | Tue, Mar 1, 1994 | 9.31 | 9.31 | 9.06 | 9.13 | 431 | NASDAQ | LIN | Mon, Feb 28, 1994 | 9.19 | 9.44 | 9.19 | 9.38 | 430 | NASDAQ | LIN | Fri, Feb 25, 1994 | 9.00 | 9.25 | 8.94 | 9.19 | 429 | NASDAQ | LIN | Thu, Feb 24, 1994 | 9.25 | 9.25 | 9.00 | 9.06 | 428 | NASDAQ | LIN | Wed, Feb 23, 1994 | 9.19 | 9.31 | 9.13 | 9.25 | 427 | NASDAQ | LIN | Tue, Feb 22, 1994 | 9.31 | 9.31 | 9.06 | 9.06 | 426 | NASDAQ | LIN | Fri, Feb 18, 1994 | 9.31 | 9.38 | 9.06 | 9.19 | 425 | NASDAQ | LIN | Thu, Feb 17, 1994 | 9.50 | 9.50 | 9.25 | 9.31 | 424 | NASDAQ | LIN | Wed, Feb 16, 1994 | 9.38 | 9.56 | 9.31 | 9.38 | 423 | NASDAQ | LIN | Tue, Feb 15, 1994 | 9.19 | 9.44 | 9.06 | 9.44 | 422 | NASDAQ | LIN | Mon, Feb 14, 1994 | 9.00 | 9.13 | 8.94 | 9.06 | 421 | NASDAQ | LIN | Fri, Feb 11, 1994 | 9.19 | 9.38 | 8.88 | 9.00 | 420 | NASDAQ | LIN | Thu, Feb 10, 1994 | 9.50 | 9.56 | 9.06 | 9.25 | 419 | NASDAQ | LIN | Wed, Feb 9, 1994 | 9.38 | 9.69 | 9.31 | 9.50 | 418 | NASDAQ | LIN | Tue, Feb 8, 1994 | 9.50 | 9.56 | 9.31 | 9.44 | 417 | NASDAQ | LIN | Mon, Feb 7, 1994 | 9.25 | 9.63 | 9.06 | 9.63 | 416 | NASDAQ | LIN | Fri, Feb 4, 1994 | 9.50 | 9.63 | 9.38 | 9.50 | 415 | NASDAQ | LIN | Thu, Feb 3, 1994 | 9.50 | 9.63 | 9.31 | 9.63 | 414 | NASDAQ | LIN | Wed, Feb 2, 1994 | 9.63 | 9.75 | 9.50 | 9.50 | 413 | NASDAQ | LIN | Tue, Feb 1, 1994 | 9.25 | 9.69 | 9.25 | 9.50 | 412 | NASDAQ | LIN | Mon, Jan 31, 1994 | 9.56 | 9.56 | 9.25 | 9.44 | 411 | NASDAQ | LIN | Fri, Jan 28, 1994 | 9.50 | 9.63 | 9.50 | 9.50 | 410 | NASDAQ | LIN | Thu, Jan 27, 1994 | 9.75 | 9.81 | 9.50 | 9.56 | 409 | NASDAQ | LIN | Wed, Jan 26, 1994 | 9.00 | 9.69 | 9.00 | 9.63 | 408 | NASDAQ | LIN | Tue, Jan 25, 1994 | 8.88 | 9.13 | 8.88 | 8.94 | 407 | NASDAQ | LIN | Mon, Jan 24, 1994 | 8.94 | 9.00 | 8.81 | 8.94 | 406 | NASDAQ | LIN | Fri, Jan 21, 1994 | 8.75 | 8.94 | 8.69 | 8.94 | 405 | NASDAQ | LIN | Thu, Jan 20, 1994 | 8.75 | 8.94 | 8.69 | 8.81 | 404 | NASDAQ | LIN | Wed, Jan 19, 1994 | 8.56 | 8.63 | 8.50 | 8.63 | 403 | NASDAQ | LIN | Tue, Jan 18, 1994 | 8.50 | 8.56 | 8.44 | 8.50 | 402 | NASDAQ | LIN | Mon, Jan 17, 1994 | 8.75 | 8.81 | 8.25 | 8.56 | 401 | NASDAQ | LIN | Fri, Jan 14, 1994 | 8.56 | 8.81 | 8.50 | 8.75 | 400 | NASDAQ | LIN | Thu, Jan 13, 1994 | 8.50 | 8.56 | 8.44 | 8.50 | 399 | NASDAQ | LIN | Wed, Jan 12, 1994 | 8.44 | 8.69 | 8.38 | 8.63 | 398 | NASDAQ | LIN | Tue, Jan 11, 1994 | 8.44 | 8.56 | 8.44 | 8.56 | 397 | NASDAQ | LIN | Mon, Jan 10, 1994 | 8.44 | 8.50 | 8.38 | 8.44 | 396 | NASDAQ | LIN | Fri, Jan 7, 1994 | 8.38 | 8.56 | 8.31 | 8.44 | 395 | NASDAQ | LIN | Thu, Jan 6, 1994 | 8.25 | 8.25 | 8.19 | 8.25 | 394 | NASDAQ | LIN | Wed, Jan 5, 1994 | 8.19 | 8.25 | 8.13 | 8.19 | 393 | NASDAQ | LIN | Tue, Jan 4, 1994 | 8.31 | 8.44 | 8.25 | 8.25 | 392 | NASDAQ | LIN | Mon, Jan 3, 1994 | 8.25 | 8.31 | 8.19 | 8.25 | 391 | NASDAQ | LIN | Fri, Dec 31, 1993 | 8.31 | 8.38 | 8.31 | 8.31 | 390 | NASDAQ | LIN | Thu, Dec 30, 1993 | 8.31 | 8.44 | 8.25 | 8.38 | 389 | NASDAQ | LIN | Wed, Dec 29, 1993 | 8.25 | 8.44 | 8.25 | 8.31 | 388 | NASDAQ | LIN | Tue, Dec 28, 1993 | 8.13 | 8.25 | 8.13 | 8.19 | 387 | NASDAQ | LIN | Mon, Dec 27, 1993 | 8.06 | 8.19 | 8.06 | 8.13 | 386 | NASDAQ | LIN | Thu, Dec 23, 1993 | 8.06 | 8.13 | 8.00 | 8.06 | 385 | NASDAQ | LIN | Wed, Dec 22, 1993 | 8.06 | 8.06 | 7.94 | 8.00 | 384 | NASDAQ | LIN | Tue, Dec 21, 1993 | 8.13 | 8.19 | 8.00 | 8.06 | 383 | NASDAQ | LIN | Mon, Dec 20, 1993 | 8.25 | 8.31 | 8.06 | 8.13 | 382 | NASDAQ | LIN | Fri, Dec 17, 1993 | 8.44 | 8.44 | 8.31 | 8.38 | 381 | NASDAQ | LIN | Thu, Dec 16, 1993 | 8.13 | 8.44 | 8.13 | 8.44 | 380 | NASDAQ | LIN | Wed, Dec 15, 1993 | 8.19 | 8.25 | 8.00 | 8.00 | 379 | NASDAQ | LIN | Tue, Dec 14, 1993 | 8.31 | 8.31 | 8.19 | 8.25 | 378 | NASDAQ | LIN | Mon, Dec 13, 1993 | 8.13 | 8.44 | 8.13 | 8.44 | 377 | NASDAQ | LIN | Fri, Dec 10, 1993 | 8.13 | 8.25 | 7.94 | 8.19 | 376 | NASDAQ | LIN | Thu, Dec 9, 1993 | 8.25 | 8.25 | 7.94 | 8.00 | 375 | NASDAQ | LIN | Wed, Dec 8, 1993 | 8.25 | 8.38 | 8.13 | 8.31 | 374 | NASDAQ | LIN | Tue, Dec 7, 1993 | 8.38 | 8.44 | 8.25 | 8.31 | 373 | NASDAQ | LIN | Mon, Dec 6, 1993 | 8.31 | 8.50 | 8.25 | 8.44 | 372 | NASDAQ | LIN | Fri, Dec 3, 1993 | 8.00 | 8.38 | 8.00 | 8.38 | 371 | NASDAQ | LIN | Thu, Dec 2, 1993 | 8.00 | 8.13 | 7.88 | 8.13 | 370 | NASDAQ | LIN | Wed, Dec 1, 1993 | 8.13 | 8.19 | 7.88 | 7.94 | 369 | NASDAQ | LIN | Tue, Nov 30, 1993 | 8.13 | 8.19 | 8.06 | 8.06 | 368 | NASDAQ | LIN | Mon, Nov 29, 1993 | 8.13 | 8.31 | 8.06 | 8.13 | 367 | NASDAQ | LIN | Fri, Nov 26, 1993 | 8.13 | 8.13 | 8.06 | 8.06 | 366 | NASDAQ | LIN | Wed, Nov 24, 1993 | 7.94 | 8.06 | 7.88 | 8.00 | 365 | NASDAQ | LIN | Tue, Nov 23, 1993 | 7.94 | 7.94 | 7.81 | 7.88 | 364 | NASDAQ | LIN | Mon, Nov 22, 1993 | 8.25 | 8.25 | 7.88 | 7.94 | 363 | NASDAQ | LIN | Fri, Nov 19, 1993 | 8.31 | 8.31 | 8.19 | 8.25 | 362 | NASDAQ | LIN | Thu, Nov 18, 1993 | 8.13 | 8.31 | 8.13 | 8.31 | 361 | NASDAQ | LIN | Wed, Nov 17, 1993 | 8.38 | 8.38 | 8.13 | 8.13 | 360 | NASDAQ | LIN | Tue, Nov 16, 1993 | 8.31 | 8.38 | 8.25 | 8.31 | 359 | NASDAQ | LIN | Mon, Nov 15, 1993 | 8.56 | 8.56 | 8.25 | 8.31 | 358 | NASDAQ | LIN | Fri, Nov 12, 1993 | 8.38 | 8.56 | 8.38 | 8.50 | 357 | NASDAQ | LIN | Thu, Nov 11, 1993 | 8.19 | 8.44 | 8.13 | 8.44 | 356 | NASDAQ | LIN | Wed, Nov 10, 1993 | 8.38 | 8.44 | 8.19 | 8.19 | 355 | NASDAQ | LIN | Tue, Nov 9, 1993 | 8.31 | 8.50 | 8.31 | 8.38 | 354 | NASDAQ | LIN | Mon, Nov 8, 1993 | 8.25 | 8.38 | 8.13 | 8.38 | 353 | NASDAQ | LIN | Fri, Nov 5, 1993 | 8.25 | 8.31 | 7.94 | 8.19 | 352 | NASDAQ | LIN | Thu, Nov 4, 1993 | 8.38 | 8.44 | 8.25 | 8.31 | 351 | NASDAQ | LIN | Wed, Nov 3, 1993 | 8.38 | 8.56 | 8.38 | 8.50 | 350 | NASDAQ | LIN | Tue, Nov 2, 1993 | 8.38 | 8.50 | 8.38 | 8.50 | 349 | NASDAQ | LIN | Mon, Nov 1, 1993 | 8.13 | 8.44 | 8.13 | 8.31 | 348 | NASDAQ | LIN | Fri, Oct 29, 1993 | 8.00 | 8.13 | 8.00 | 8.06 | 347 | NASDAQ | LIN | Thu, Oct 28, 1993 | 8.00 | 8.19 | 7.81 | 8.06 | 346 | NASDAQ | LIN | Wed, Oct 27, 1993 | 7.88 | 8.06 | 7.88 | 7.94 | 345 | NASDAQ | LIN | Tue, Oct 26, 1993 | 7.75 | 7.94 | 7.63 | 7.88 | 344 | NASDAQ | LIN | Mon, Oct 25, 1993 | 7.56 | 7.75 | 7.56 | 7.75 | 343 | NASDAQ | LIN | Fri, Oct 22, 1993 | 7.63 | 7.75 | 7.56 | 7.56 | 342 | NASDAQ | LIN | Thu, Oct 21, 1993 | 7.50 | 8.13 | 7.44 | 7.69 | 341 | NASDAQ | LIN | Wed, Oct 20, 1993 | 7.44 | 7.50 | 7.13 | 7.50 | 340 | NASDAQ | LIN | Tue, Oct 19, 1993 | 7.69 | 7.69 | 7.38 | 7.50 | 339 | NASDAQ | LIN | Mon, Oct 18, 1993 | 7.69 | 7.75 | 7.63 | 7.75 | 338 | NASDAQ | LIN | Fri, Oct 15, 1993 | 7.69 | 7.75 | 7.63 | 7.69 | 337 | NASDAQ | LIN | Thu, Oct 14, 1993 | 7.75 | 7.88 | 7.56 | 7.56 | 336 | NASDAQ | LIN | Wed, Oct 13, 1993 | 7.75 | 7.88 | 7.75 | 7.75 | 335 | NASDAQ | LIN | Tue, Oct 12, 1993 | 7.94 | 8.00 | 7.75 | 7.75 | 334 | NASDAQ | LIN | Mon, Oct 11, 1993 | 7.94 | 8.00 | 7.88 | 7.94 | 333 | NASDAQ | LIN | Fri, Oct 8, 1993 | 7.81 | 7.88 | 7.81 | 7.81 | 332 | NASDAQ | LIN | Thu, Oct 7, 1993 | 7.81 | 7.88 | 7.81 | 7.81 | 331 | NASDAQ | LIN | Wed, Oct 6, 1993 | 7.81 | 7.94 | 7.81 | 7.81 | 330 | NASDAQ | LIN | Tue, Oct 5, 1993 | 7.88 | 7.94 | 7.75 | 7.81 | 329 | NASDAQ | LIN | Mon, Oct 4, 1993 | 7.81 | 7.94 | 7.75 | 7.88 | 328 | NASDAQ | LIN | Fri, Oct 1, 1993 | 7.69 | 7.81 | 7.69 | 7.81 | 327 | NASDAQ | LIN | Thu, Sep 30, 1993 | 7.63 | 7.75 | 7.56 | 7.75 | 326 | NASDAQ | LIN | Wed, Sep 29, 1993 | 7.56 | 7.69 | 7.56 | 7.63 | 325 | NASDAQ | LIN | Tue, Sep 28, 1993 | 7.75 | 7.81 | 7.56 | 7.56 | 324 | NASDAQ | LIN | Mon, Sep 27, 1993 | 7.69 | 7.81 | 7.69 | 7.75 | 323 | NASDAQ | LIN | Fri, Sep 24, 1993 | 7.69 | 7.81 | 7.63 | 7.69 | 322 | NASDAQ | LIN | Thu, Sep 23, 1993 | 7.88 | 7.94 | 7.63 | 7.63 | 321 | NASDAQ | LIN | Wed, Sep 22, 1993 | 7.94 | 7.94 | 7.81 | 7.94 | 320 | NASDAQ | LIN | Tue, Sep 21, 1993 | 7.81 | 7.94 | 7.75 | 7.88 | 319 | NASDAQ | LIN | Mon, Sep 20, 1993 | 7.88 | 7.94 | 7.81 | 7.81 | 318 | NASDAQ | LIN | Fri, Sep 17, 1993 | 7.75 | 7.88 | 7.75 | 7.88 | 317 | NASDAQ | LIN | Thu, Sep 16, 1993 | 7.75 | 7.88 | 7.69 | 7.88 | 316 | NASDAQ | LIN | Wed, Sep 15, 1993 | 7.69 | 7.81 | 7.63 | 7.75 | 315 | NASDAQ | LIN | Tue, Sep 14, 1993 | 7.81 | 7.88 | 7.63 | 7.63 | 314 | NASDAQ | LIN | Mon, Sep 13, 1993 | 7.75 | 7.88 | 7.69 | 7.88 | 313 | NASDAQ | LIN | Fri, Sep 10, 1993 | 7.69 | 7.81 | 7.69 | 7.69 | 312 | NASDAQ | LIN | Thu, Sep 9, 1993 | 7.63 | 7.75 | 7.63 | 7.75 | 311 | NASDAQ | LIN | Wed, Sep 8, 1993 | 7.94 | 7.94 | 7.50 | 7.69 | 310 | NASDAQ | LIN | Tue, Sep 7, 1993 | 7.94 | 8.00 | 7.88 | 7.88 | 309 | NASDAQ | LIN | Fri, Sep 3, 1993 | 7.75 | 7.94 | 7.75 | 7.94 | 308 | NASDAQ | LIN | Thu, Sep 2, 1993 | 7.63 | 7.81 | 7.63 | 7.75 | 307 | NASDAQ | LIN | Wed, Sep 1, 1993 | 7.63 | 7.75 | 7.44 | 7.56 | 306 | NASDAQ | LIN | Tue, Aug 31, 1993 | 7.69 | 7.75 | 7.63 | 7.69 | 305 | NASDAQ | LIN | Mon, Aug 30, 1993 | 7.75 | 7.75 | 7.63 | 7.69 | 304 | NASDAQ | LIN | Fri, Aug 27, 1993 | 7.69 | 7.75 | 7.69 | 7.75 | 303 | NASDAQ | LIN | Thu, Aug 26, 1993 | 7.81 | 7.81 | 7.69 | 7.69 | 302 | NASDAQ | LIN | Wed, Aug 25, 1993 | 7.88 | 8.00 | 7.75 | 7.81 | 301 | NASDAQ | LIN | Tue, Aug 24, 1993 | 7.81 | 7.94 | 7.69 | 7.88 | 300 | NASDAQ | LIN | Mon, Aug 23, 1993 | 7.63 | 7.88 | 7.63 | 7.88 | 299 | NASDAQ | LIN | Fri, Aug 20, 1993 | 7.75 | 7.75 | 7.63 | 7.63 | 298 | NASDAQ | LIN | Thu, Aug 19, 1993 | 7.81 | 7.88 | 7.69 | 7.69 | 297 | NASDAQ | LIN | Wed, Aug 18, 1993 | 7.75 | 7.81 | 7.75 | 7.75 | 296 | NASDAQ | LIN | Tue, Aug 17, 1993 | 7.88 | 7.88 | 7.75 | 7.75 | 295 | NASDAQ | LIN | Mon, Aug 16, 1993 | 7.75 | 7.88 | 7.75 | 7.88 | 294 | NASDAQ | LIN | Fri, Aug 13, 1993 | 7.81 | 7.88 | 7.75 | 7.88 | 293 | NASDAQ | LIN | Thu, Aug 12, 1993 | 7.81 | 7.88 | 7.81 | 7.81 | 292 | NASDAQ | LIN | Wed, Aug 11, 1993 | 8.06 | 8.06 | 7.81 | 7.88 | 291 | NASDAQ | LIN | Tue, Aug 10, 1993 | 7.94 | 8.00 | 7.88 | 7.94 | 290 | NASDAQ | LIN | Mon, Aug 9, 1993 | 7.94 | 8.06 | 7.94 | 8.00 | 289 | NASDAQ | LIN | Fri, Aug 6, 1993 | 7.75 | 7.88 | 7.75 | 7.88 | 288 | NASDAQ | LIN | Thu, Aug 5, 1993 | 7.81 | 7.88 | 7.69 | 7.75 | 287 | NASDAQ | LIN | Wed, Aug 4, 1993 | 7.81 | 7.94 | 7.75 | 7.81 | 286 | NASDAQ | LIN | Tue, Aug 3, 1993 | 7.75 | 7.88 | 7.69 | 7.75 | 285 | NASDAQ | LIN | Mon, Aug 2, 1993 | 7.75 | 7.88 | 7.69 | 7.81 | 284 | NASDAQ | LIN | Fri, Jul 30, 1993 | 7.81 | 7.88 | 7.69 | 7.81 | 283 | NASDAQ | LIN | Thu, Jul 29, 1993 | 7.88 | 8.00 | 7.81 | 7.81 | 282 | NASDAQ | LIN | Wed, Jul 28, 1993 | 7.94 | 8.13 | 7.81 | 7.88 | 281 | NASDAQ | LIN | Tue, Jul 27, 1993 | 7.94 | 7.94 | 7.75 | 7.81 | 280 | NASDAQ | LIN | Mon, Jul 26, 1993 | 7.81 | 7.94 | 7.75 | 7.88 | 279 | NASDAQ | LIN | Fri, Jul 23, 1993 | 7.81 | 8.00 | 7.81 | 7.88 | 278 | NASDAQ | LIN | Thu, Jul 22, 1993 | 7.88 | 8.00 | 7.81 | 7.81 | 277 | NASDAQ | LIN | Wed, Jul 21, 1993 | 7.69 | 7.94 | 7.69 | 7.94 | 276 | NASDAQ | LIN | Tue, Jul 20, 1993 | 7.75 | 7.81 | 7.69 | 7.69 | 275 | NASDAQ | LIN | Mon, Jul 19, 1993 | 8.00 | 8.00 | 7.75 | 7.81 | 274 | NASDAQ | LIN | Fri, Jul 16, 1993 | 8.00 | 8.00 | 7.81 | 8.00 | 273 | NASDAQ | LIN | Thu, Jul 15, 1993 | 7.88 | 8.13 | 7.75 | 8.00 | 272 | NASDAQ | LIN | Wed, Jul 14, 1993 | 7.88 | 7.88 | 7.69 | 7.81 | 271 | NASDAQ | LIN | Tue, Jul 13, 1993 | 8.00 | 8.13 | 7.88 | 7.94 | 270 | NASDAQ | LIN | Mon, Jul 12, 1993 | 7.75 | 8.13 | 7.75 | 8.13 | 269 | NASDAQ | LIN | Fri, Jul 9, 1993 | 7.94 | 8.00 | 7.75 | 7.81 | 268 | NASDAQ | LIN | Thu, Jul 8, 1993 | 7.81 | 8.13 | 7.75 | 8.00 | 267 | NASDAQ | LIN | Wed, Jul 7, 1993 | 7.81 | 7.81 | 7.69 | 7.75 | 266 | NASDAQ | LIN | Tue, Jul 6, 1993 | 7.94 | 8.06 | 7.75 | 7.75 | 265 | NASDAQ | LIN | Fri, Jul 2, 1993 | 7.88 | 7.94 | 7.81 | 7.88 | 264 | NASDAQ | LIN | Thu, Jul 1, 1993 | 7.94 | 8.00 | 7.75 | 7.88 | 263 | NASDAQ | LIN | Wed, Jun 30, 1993 | 7.69 | 7.88 | 7.63 | 7.75 | 262 | NASDAQ | LIN | Tue, Jun 29, 1993 | 7.63 | 7.69 | 7.56 | 7.63 | 261 | NASDAQ | LIN | Mon, Jun 28, 1993 | 7.50 | 7.69 | 7.50 | 7.69 | 260 | NASDAQ | LIN | Fri, Jun 25, 1993 | 7.75 | 7.75 | 7.50 | 7.56 | 259 | NASDAQ | LIN | Thu, Jun 24, 1993 | 7.75 | 7.75 | 7.63 | 7.63 | 258 | NASDAQ | LIN | Wed, Jun 23, 1993 | 7.75 | 7.88 | 7.75 | 7.75 | 257 | NASDAQ | LIN | Tue, Jun 22, 1993 | 7.81 | 7.94 | 7.75 | 7.81 | 256 | NASDAQ | LIN | Mon, Jun 21, 1993 | 7.69 | 8.00 | 7.63 | 7.81 | 255 | NASDAQ | LIN | Fri, Jun 18, 1993 | 7.63 | 7.69 | 7.56 | 7.63 | 254 | NASDAQ | LIN | Thu, Jun 17, 1993 | 7.69 | 7.75 | 7.63 | 7.75 | 253 | NASDAQ | LIN | Wed, Jun 16, 1993 | 7.50 | 7.69 | 7.44 | 7.63 | 252 | NASDAQ | LIN | Tue, Jun 15, 1993 | 7.38 | 7.56 | 7.38 | 7.56 | 251 | NASDAQ | LIN | Mon, Jun 14, 1993 | 7.31 | 7.50 | 7.31 | 7.38 | 250 | NASDAQ | LIN | Fri, Jun 11, 1993 | 7.25 | 7.44 | 7.25 | 7.31 | 249 | NASDAQ | LIN | Thu, Jun 10, 1993 | 7.44 | 7.56 | 7.19 | 7.25 | 248 | NASDAQ | LIN | Wed, Jun 9, 1993 | 7.38 | 7.56 | 7.31 | 7.44 | 247 | NASDAQ | LIN | Tue, Jun 8, 1993 | 7.38 | 7.44 | 7.25 | 7.31 | 246 | NASDAQ | LIN | Mon, Jun 7, 1993 | 7.44 | 7.50 | 7.25 | 7.38 | 245 | NASDAQ | LIN | Fri, Jun 4, 1993 | 7.31 | 7.50 | 7.31 | 7.44 | 244 | NASDAQ | LIN | Thu, Jun 3, 1993 | 7.88 | 7.88 | 7.44 | 7.50 | 243 | NASDAQ | LIN | Wed, Jun 2, 1993 | 7.81 | 7.94 | 7.75 | 7.81 | 242 | NASDAQ | LIN | Tue, Jun 1, 1993 | 7.69 | 7.88 | 7.69 | 7.88 | 241 | NASDAQ | LIN | Fri, May 28, 1993 | 7.88 | 7.94 | 7.69 | 7.81 | 240 | NASDAQ | LIN | Thu, May 27, 1993 | 7.94 | 8.00 | 7.81 | 8.00 | 239 | NASDAQ | LIN | Wed, May 26, 1993 | 7.75 | 7.94 | 7.56 | 7.88 | 238 | NASDAQ | LIN | Tue, May 25, 1993 | 7.75 | 8.00 | 7.69 | 7.69 | 237 | NASDAQ | LIN | Mon, May 24, 1993 | 7.75 | 7.88 | 7.63 | 7.81 | 236 | NASDAQ | LIN | Fri, May 21, 1993 | 7.81 | 7.88 | 7.63 | 7.81 | 235 | NASDAQ | LIN | Thu, May 20, 1993 | 7.63 | 7.88 | 7.63 | 7.69 | 234 | NASDAQ | LIN | Wed, May 19, 1993 | 7.31 | 7.69 | 7.31 | 7.69 | 233 | NASDAQ | LIN | Tue, May 18, 1993 | 7.38 | 7.44 | 7.31 | 7.38 | 232 | NASDAQ | LIN | Mon, May 17, 1993 | 7.13 | 7.31 | 7.06 | 7.19 | 231 | NASDAQ | LIN | Fri, May 14, 1993 | 7.25 | 7.38 | 7.19 | 7.19 | 230 | NASDAQ | LIN | Thu, May 13, 1993 | 7.50 | 7.56 | 7.31 | 7.31 | 229 | NASDAQ | LIN | Wed, May 12, 1993 | 7.44 | 7.56 | 7.38 | 7.50 | 228 | NASDAQ | LIN | Tue, May 11, 1993 | 7.44 | 7.44 | 7.31 | 7.38 | 227 | NASDAQ | LIN | Mon, May 10, 1993 | 7.44 | 7.50 | 7.31 | 7.38 | 226 | NASDAQ | LIN | Fri, May 7, 1993 | 7.56 | 7.69 | 7.50 | 7.50 | 225 | NASDAQ | LIN | Thu, May 6, 1993 | 7.56 | 7.69 | 7.50 | 7.56 | 224 | NASDAQ | LIN | Wed, May 5, 1993 | 7.63 | 7.75 | 7.63 | 7.63 | 223 | NASDAQ | LIN | Tue, May 4, 1993 | 7.88 | 7.88 | 7.63 | 7.63 | 222 | NASDAQ | LIN | Mon, May 3, 1993 | 7.88 | 7.88 | 7.69 | 7.88 | 221 | NASDAQ | LIN | Fri, Apr 30, 1993 | 7.63 | 7.94 | 7.63 | 7.81 | 220 | NASDAQ | LIN | Thu, Apr 29, 1993 | 7.63 | 7.69 | 7.50 | 7.56 | 219 | NASDAQ | LIN | Wed, Apr 28, 1993 | 7.44 | 7.81 | 7.44 | 7.50 | 218 | NASDAQ | LIN | Tue, Apr 27, 1993 | 7.63 | 7.63 | 7.13 | 7.38 | 217 | NASDAQ | LIN | Mon, Apr 26, 1993 | 8.69 | 8.75 | 7.56 | 7.69 | 216 | NASDAQ | LIN | Fri, Apr 23, 1993 | 8.88 | 9.00 | 8.81 | 8.94 | 215 | NASDAQ | LIN | Thu, Apr 22, 1993 | 8.94 | 9.31 | 8.94 | 9.00 | 214 | NASDAQ | LIN | Wed, Apr 21, 1993 | 9.00 | 9.06 | 8.88 | 8.94 | 213 | NASDAQ | LIN | Tue, Apr 20, 1993 | 9.00 | 9.06 | 8.88 | 8.94 | 212 | NASDAQ | LIN | Mon, Apr 19, 1993 | 8.94 | 9.19 | 8.94 | 9.13 | 211 | NASDAQ | LIN | Fri, Apr 16, 1993 | 8.88 | 9.06 | 8.81 | 8.88 | 210 | NASDAQ | LIN | Thu, Apr 15, 1993 | 8.69 | 8.94 | 8.69 | 8.81 | 209 | NASDAQ | LIN | Wed, Apr 14, 1993 | 8.69 | 8.94 | 8.69 | 8.69 | 208 | NASDAQ | LIN | Tue, Apr 13, 1993 | 8.81 | 8.81 | 8.56 | 8.81 | 207 | NASDAQ | LIN | Mon, Apr 12, 1993 | 8.50 | 8.75 | 8.44 | 8.75 | 206 | NASDAQ | LIN | Thu, Apr 8, 1993 | 8.50 | 8.50 | 8.38 | 8.38 | 205 | NASDAQ | LIN | Wed, Apr 7, 1993 | 8.44 | 8.50 | 8.38 | 8.38 | 204 | NASDAQ | LIN | Tue, Apr 6, 1993 | 8.50 | 8.56 | 8.31 | 8.31 | 203 | NASDAQ | LIN | Mon, Apr 5, 1993 | 8.38 | 8.56 | 8.38 | 8.50 | 202 | NASDAQ | LIN | Fri, Apr 2, 1993 | 8.50 | 8.56 | 8.38 | 8.38 | 201 | NASDAQ | LIN | Thu, Apr 1, 1993 | 8.81 | 8.88 | 8.50 | 8.56 | 200 | NASDAQ | LIN | Wed, Mar 31, 1993 | 9.00 | 9.06 | 8.38 | 8.81 | 199 | NASDAQ | LIN | Tue, Mar 30, 1993 | 9.00 | 9.06 | 8.94 | 9.00 | 198 | NASDAQ | LIN | Mon, Mar 29, 1993 | 8.94 | 9.13 | 8.94 | 9.06 | 197 | NASDAQ | LIN | Fri, Mar 26, 1993 | 8.88 | 9.00 | 8.81 | 8.94 | 196 | NASDAQ | LIN | Thu, Mar 25, 1993 | 8.81 | 8.94 | 8.69 | 8.81 | 195 | NASDAQ | LIN | Wed, Mar 24, 1993 | 9.00 | 9.00 | 8.75 | 8.81 | 194 | NASDAQ | LIN | Tue, Mar 23, 1993 | 8.75 | 9.00 | 8.75 | 8.94 | 193 | NASDAQ | LIN | Mon, Mar 22, 1993 | 8.63 | 8.75 | 8.50 | 8.75 | 192 | NASDAQ | LIN | Fri, Mar 19, 1993 | 8.75 | 8.75 | 8.69 | 8.69 | 191 | NASDAQ | LIN | Thu, Mar 18, 1993 | 8.75 | 8.81 | 8.63 | 8.69 | 190 | NASDAQ | LIN | Wed, Mar 17, 1993 | 8.56 | 8.81 | 8.50 | 8.75 | 189 | NASDAQ | LIN | Tue, Mar 16, 1993 | 8.63 | 8.63 | 8.50 | 8.50 | 188 | NASDAQ | LIN | Mon, Mar 15, 1993 | 8.63 | 8.69 | 8.50 | 8.63 | 187 | NASDAQ | LIN | Fri, Mar 12, 1993 | 8.63 | 8.63 | 8.44 | 8.50 | 186 | NASDAQ | LIN | Thu, Mar 11, 1993 | 8.69 | 8.69 | 8.63 | 8.63 | 185 | NASDAQ | LIN | Wed, Mar 10, 1993 | 8.56 | 8.75 | 8.50 | 8.69 | 184 | NASDAQ | LIN | Tue, Mar 9, 1993 | 8.75 | 8.75 | 8.56 | 8.56 | 183 | NASDAQ | LIN | Mon, Mar 8, 1993 | 8.56 | 8.94 | 8.50 | 8.81 | 182 | NASDAQ | LIN | Fri, Mar 5, 1993 | 8.50 | 8.63 | 8.44 | 8.50 | 181 | NASDAQ | LIN | Thu, Mar 4, 1993 | 8.44 | 8.50 | 8.38 | 8.50 | 180 | NASDAQ | LIN | Wed, Mar 3, 1993 | 8.38 | 8.50 | 8.38 | 8.44 | 179 | NASDAQ | LIN | Tue, Mar 2, 1993 | 8.38 | 8.50 | 8.31 | 8.50 | 178 | NASDAQ | LIN | Mon, Mar 1, 1993 | 8.44 | 8.56 | 8.31 | 8.38 | 177 | NASDAQ | LIN | Fri, Feb 26, 1993 | 8.44 | 8.56 | 8.31 | 8.56 | 176 | NASDAQ | LIN | Thu, Feb 25, 1993 | 8.38 | 8.44 | 8.31 | 8.44 | 175 | NASDAQ | LIN | Wed, Feb 24, 1993 | 8.38 | 8.50 | 8.31 | 8.38 | 174 | NASDAQ | LIN | Tue, Feb 23, 1993 | 8.38 | 8.50 | 8.38 | 8.38 | 173 | NASDAQ | LIN | Mon, Feb 22, 1993 | 8.56 | 8.56 | 8.38 | 8.38 | 172 | NASDAQ | LIN | Fri, Feb 19, 1993 | 8.38 | 8.56 | 8.31 | 8.44 | 171 | NASDAQ | LIN | Thu, Feb 18, 1993 | 8.75 | 8.75 | 8.25 | 8.25 | 170 | NASDAQ | LIN | Wed, Feb 17, 1993 | 8.63 | 8.63 | 8.38 | 8.44 | 169 | NASDAQ | LIN | Tue, Feb 16, 1993 | 8.88 | 8.94 | 8.56 | 8.56 | 168 | NASDAQ | LIN | Fri, Feb 12, 1993 | 8.88 | 8.94 | 8.88 | 8.88 | 167 | NASDAQ | LIN | Thu, Feb 11, 1993 | 8.94 | 9.00 | 8.81 | 8.81 | 166 | NASDAQ | LIN | Wed, Feb 10, 1993 | 8.75 | 9.00 | 8.75 | 8.94 | 165 | NASDAQ | LIN | Tue, Feb 9, 1993 | 8.75 | 8.81 | 8.63 | 8.75 | 164 | NASDAQ | LIN | Mon, Feb 8, 1993 | 8.69 | 8.88 | 8.69 | 8.88 | 163 | NASDAQ | LIN | Fri, Feb 5, 1993 | 8.63 | 8.81 | 8.56 | 8.56 | 162 | NASDAQ | LIN | Thu, Feb 4, 1993 | 8.56 | 8.63 | 8.44 | 8.56 | 161 | NASDAQ | LIN | Wed, Feb 3, 1993 | 8.50 | 8.63 | 8.50 | 8.50 | 160 | NASDAQ | LIN | Tue, Feb 2, 1993 | 8.44 | 8.56 | 8.38 | 8.50 | 159 | NASDAQ | LIN | Mon, Feb 1, 1993 | 8.38 | 8.44 | 8.31 | 8.44 | 158 | NASDAQ | LIN | Fri, Jan 29, 1993 | 8.38 | 8.44 | 8.19 | 8.31 | 157 | NASDAQ | LIN | Thu, Jan 28, 1993 | 8.31 | 8.44 | 8.25 | 8.38 | 156 | NASDAQ | LIN | Wed, Jan 27, 1993 | 8.50 | 8.56 | 8.31 | 8.44 | 155 | NASDAQ | LIN | Tue, Jan 26, 1993 | 8.63 | 8.75 | 8.50 | 8.56 | 154 | NASDAQ | LIN | Mon, Jan 25, 1993 | 8.44 | 8.63 | 8.38 | 8.56 | 153 | NASDAQ | LIN | Fri, Jan 22, 1993 | 8.56 | 8.63 | 8.38 | 8.38 | 152 | NASDAQ | LIN | Thu, Jan 21, 1993 | 8.63 | 8.69 | 8.50 | 8.63 | 151 | NASDAQ | LIN | Wed, Jan 20, 1993 | 8.50 | 8.69 | 8.38 | 8.63 | 150 | NASDAQ | LIN | Tue, Jan 19, 1993 | 8.38 | 8.63 | 8.38 | 8.63 | 149 | NASDAQ | LIN | Mon, Jan 18, 1993 | 8.38 | 8.44 | 8.38 | 8.38 | 148 | NASDAQ | LIN | Fri, Jan 15, 1993 | 8.56 | 8.56 | 8.31 | 8.38 | 147 | NASDAQ | LIN | Thu, Jan 14, 1993 | 8.50 | 8.63 | 8.50 | 8.56 | 146 | NASDAQ | LIN | Wed, Jan 13, 1993 | 8.56 | 8.63 | 8.50 | 8.50 | 145 | NASDAQ | LIN | Tue, Jan 12, 1993 | 8.56 | 8.56 | 8.44 | 8.56 | 144 | NASDAQ | LIN | Mon, Jan 11, 1993 | 8.38 | 8.63 | 8.31 | 8.63 | 143 | NASDAQ | LIN | Fri, Jan 8, 1993 | 8.50 | 8.69 | 8.38 | 8.44 | 142 | NASDAQ | LIN | Thu, Jan 7, 1993 | 8.44 | 8.75 | 8.44 | 8.56 | 141 | NASDAQ | LIN | Wed, Jan 6, 1993 | 8.31 | 8.50 | 8.25 | 8.44 | 140 | NASDAQ | LIN | Tue, Jan 5, 1993 | 8.19 | 8.38 | 8.13 | 8.25 | 139 | NASDAQ | LIN | Mon, Jan 4, 1993 | 8.31 | 8.38 | 8.19 | 8.19 | 138 | NASDAQ | LIN | Thu, Dec 31, 1992 | 8.19 | 8.38 | 8.19 | 8.38 | 137 | NASDAQ | LIN | Wed, Dec 30, 1992 | 8.13 | 8.25 | 8.13 | 8.25 | 136 | NASDAQ | LIN | Tue, Dec 29, 1992 | 8.13 | 8.25 | 8.13 | 8.13 | 135 | NASDAQ | LIN | Mon, Dec 28, 1992 | 8.13 | 8.19 | 7.94 | 8.13 | 134 | NASDAQ | LIN | Thu, Dec 24, 1992 | 8.25 | 8.31 | 8.19 | 8.25 | 133 | NASDAQ | LIN | Wed, Dec 23, 1992 | 8.31 | 8.38 | 8.25 | 8.25 | 132 | NASDAQ | LIN | Tue, Dec 22, 1992 | 8.31 | 8.44 | 8.19 | 8.25 | 131 | NASDAQ | LIN | Mon, Dec 21, 1992 | 8.38 | 8.38 | 8.25 | 8.25 | 130 | NASDAQ | LIN | Fri, Dec 18, 1992 | 8.38 | 8.38 | 8.19 | 8.31 | 129 | NASDAQ | LIN | Thu, Dec 17, 1992 | 8.06 | 8.44 | 8.06 | 8.38 | 128 | NASDAQ | LIN | Wed, Dec 16, 1992 | 8.00 | 8.19 | 8.00 | 8.13 | 127 | NASDAQ | LIN | Tue, Dec 15, 1992 | 7.88 | 8.00 | 7.81 | 8.00 | 126 | NASDAQ | LIN | Mon, Dec 14, 1992 | 8.31 | 8.38 | 8.13 | 8.13 | 125 | NASDAQ | LIN | Fri, Dec 11, 1992 | 8.31 | 8.38 | 8.25 | 8.31 | 124 | NASDAQ | LIN | Thu, Dec 10, 1992 | 8.25 | 8.50 | 8.25 | 8.44 | 123 | NASDAQ | LIN | Wed, Dec 9, 1992 | 8.31 | 8.38 | 8.25 | 8.25 | 122 | NASDAQ | LIN | Tue, Dec 8, 1992 | 8.25 | 8.31 | 8.25 | 8.31 | 121 | NASDAQ | LIN | Mon, Dec 7, 1992 | 8.31 | 8.44 | 8.25 | 8.38 | 120 | NASDAQ | LIN | Fri, Dec 4, 1992 | 8.38 | 8.44 | 8.31 | 8.38 | 119 | NASDAQ | LIN | Thu, Dec 3, 1992 | 8.31 | 8.44 | 8.25 | 8.25 | 118 | NASDAQ | LIN | Wed, Dec 2, 1992 | 8.19 | 8.38 | 8.13 | 8.31 | 117 | NASDAQ | LIN | Tue, Dec 1, 1992 | 8.25 | 8.38 | 8.13 | 8.19 | 116 | NASDAQ | LIN | Mon, Nov 30, 1992 | 8.38 | 8.44 | 8.25 | 8.25 | 115 | NASDAQ | LIN | Fri, Nov 27, 1992 | 8.31 | 8.38 | 8.31 | 8.38 | 114 | NASDAQ | LIN | Wed, Nov 25, 1992 | 8.25 | 8.38 | 8.19 | 8.31 | 113 | NASDAQ | LIN | Tue, Nov 24, 1992 | 8.06 | 8.25 | 8.06 | 8.13 | 112 | NASDAQ | LIN | Mon, Nov 23, 1992 | 8.19 | 8.25 | 8.00 | 8.00 | 111 | NASDAQ | LIN | Fri, Nov 20, 1992 | 8.31 | 8.31 | 8.13 | 8.25 | 110 | NASDAQ | LIN | Thu, Nov 19, 1992 | 8.19 | 8.31 | 8.13 | 8.25 | 109 | NASDAQ | LIN | Wed, Nov 18, 1992 | 8.06 | 8.31 | 8.06 | 8.25 | 108 | NASDAQ | LIN | Tue, Nov 17, 1992 | 8.13 | 8.19 | 8.00 | 8.06 | 107 | NASDAQ | LIN | Mon, Nov 16, 1992 | 8.38 | 8.38 | 8.06 | 8.13 | 106 | NASDAQ | LIN | Fri, Nov 13, 1992 | 8.25 | 8.38 | 8.19 | 8.38 | 105 | NASDAQ | LIN | Thu, Nov 12, 1992 | 8.44 | 8.44 | 8.25 | 8.31 | 104 | NASDAQ | LIN | Wed, Nov 11, 1992 | 8.44 | 8.50 | 8.38 | 8.50 | 103 | NASDAQ | LIN | Tue, Nov 10, 1992 | 8.25 | 8.56 | 8.25 | 8.38 | 102 | NASDAQ | LIN | Mon, Nov 9, 1992 | 8.06 | 8.44 | 8.06 | 8.25 | 101 | NASDAQ | LIN | Fri, Nov 6, 1992 | 7.94 | 8.25 | 7.94 | 8.13 | 100 | NASDAQ | LIN | Thu, Nov 5, 1992 | 7.88 | 8.06 | 7.88 | 8.06 | 99 | NASDAQ | LIN | Wed, Nov 4, 1992 | 7.94 | 7.94 | 7.88 | 7.94 | 98 | NASDAQ | LIN | Tue, Nov 3, 1992 | 7.94 | 8.06 | 7.94 | 7.94 | 97 | NASDAQ | LIN | Mon, Nov 2, 1992 | 7.94 | 8.00 | 7.88 | 7.94 | 96 | NASDAQ | LIN | Fri, Oct 30, 1992 | 7.88 | 7.94 | 7.81 | 7.88 | 95 | NASDAQ | LIN | Thu, Oct 29, 1992 | 7.94 | 7.94 | 7.81 | 7.81 | 94 | NASDAQ | LIN | Wed, Oct 28, 1992 | 7.94 | 8.00 | 7.88 | 8.00 | 93 | NASDAQ | LIN | Tue, Oct 27, 1992 | 7.88 | 8.00 | 7.81 | 7.94 | 92 | NASDAQ | LIN | Mon, Oct 26, 1992 | 7.75 | 7.88 | 7.75 | 7.81 | 91 | NASDAQ | LIN | Fri, Oct 23, 1992 | 7.63 | 7.75 | 7.63 | 7.75 | 90 | NASDAQ | LIN | Thu, Oct 22, 1992 | 7.88 | 7.94 | 7.63 | 7.75 | 89 | NASDAQ | LIN | Wed, Oct 21, 1992 | 7.88 | 7.88 | 7.81 | 7.88 | 88 | NASDAQ | LIN | Tue, Oct 20, 1992 | 7.94 | 8.06 | 7.81 | 7.88 | 87 | NASDAQ | LIN | Mon, Oct 19, 1992 | 7.63 | 7.88 | 7.63 | 7.88 | 86 | NASDAQ | LIN | Fri, Oct 16, 1992 | 7.56 | 7.63 | 7.56 | 7.63 | 85 | NASDAQ | LIN | Thu, Oct 15, 1992 | 7.63 | 7.75 | 7.56 | 7.56 | 84 | NASDAQ | LIN | Wed, Oct 14, 1992 | 7.63 | 7.81 | 7.56 | 7.69 | 83 | NASDAQ | LIN | Tue, Oct 13, 1992 | 7.56 | 7.75 | 7.56 | 7.69 | 82 | NASDAQ | LIN | Mon, Oct 12, 1992 | 7.69 | 7.75 | 7.50 | 7.56 | 81 | NASDAQ | LIN | Fri, Oct 9, 1992 | 7.94 | 7.94 | 7.63 | 7.63 | 80 | NASDAQ | LIN | Thu, Oct 8, 1992 | 7.94 | 8.06 | 7.94 | 8.00 | 79 | NASDAQ | LIN | Wed, Oct 7, 1992 | 7.81 | 8.00 | 7.75 | 7.94 | 78 | NASDAQ | LIN | Tue, Oct 6, 1992 | 7.75 | 7.81 | 7.50 | 7.75 | 77 | NASDAQ | LIN | Mon, Oct 5, 1992 | 7.81 | 7.88 | 7.44 | 7.81 | 76 | NASDAQ | LIN | Fri, Oct 2, 1992 | 7.88 | 8.00 | 7.75 | 7.88 | 75 | NASDAQ | LIN | Thu, Oct 1, 1992 | 7.94 | 8.00 | 7.75 | 7.88 | 74 | NASDAQ | LIN | Wed, Sep 30, 1992 | 8.13 | 8.13 | 7.94 | 8.00 | 73 | NASDAQ | LIN | Tue, Sep 29, 1992 | 8.19 | 8.19 | 8.06 | 8.06 | 72 | NASDAQ | LIN | Mon, Sep 28, 1992 | 8.06 | 8.19 | 8.06 | 8.19 | 71 | NASDAQ | LIN | Fri, Sep 25, 1992 | 8.13 | 8.13 | 8.00 | 8.13 | 70 | NASDAQ | LIN | Thu, Sep 24, 1992 | 7.94 | 8.19 | 7.94 | 8.13 | 69 | NASDAQ | LIN | Wed, Sep 23, 1992 | 8.00 | 8.06 | 7.81 | 7.94 | 68 | NASDAQ | LIN | Tue, Sep 22, 1992 | 8.13 | 8.19 | 8.06 | 8.06 | 67 | NASDAQ | LIN | Mon, Sep 21, 1992 | 8.13 | 8.19 | 8.06 | 8.13 | 66 | NASDAQ | LIN | Fri, Sep 18, 1992 | 8.13 | 8.19 | 8.06 | 8.19 | 65 | NASDAQ | LIN | Thu, Sep 17, 1992 | 8.13 | 8.13 | 8.00 | 8.13 | 64 | NASDAQ | LIN | Wed, Sep 16, 1992 | 8.00 | 8.13 | 7.88 | 8.13 | 63 | NASDAQ | LIN | Tue, Sep 15, 1992 | 8.06 | 8.19 | 8.06 | 8.06 | 62 | NASDAQ | LIN | Mon, Sep 14, 1992 | 8.06 | 8.25 | 8.06 | 8.25 | 61 | NASDAQ | LIN | Fri, Sep 11, 1992 | 8.00 | 8.06 | 7.88 | 7.94 | 60 | NASDAQ | LIN | Thu, Sep 10, 1992 | 8.00 | 8.06 | 7.88 | 7.94 | 59 | NASDAQ | LIN | Wed, Sep 9, 1992 | 7.75 | 7.94 | 7.75 | 7.94 | 58 | NASDAQ | LIN | Tue, Sep 8, 1992 | 7.75 | 7.81 | 7.69 | 7.69 | 57 | NASDAQ | LIN | Fri, Sep 4, 1992 | 7.88 | 7.88 | 7.69 | 7.69 | 56 | NASDAQ | LIN | Thu, Sep 3, 1992 | 7.88 | 7.94 | 7.81 | 7.81 | 55 | NASDAQ | LIN | Wed, Sep 2, 1992 | 7.94 | 8.00 | 7.81 | 7.88 | 54 | NASDAQ | LIN | Tue, Sep 1, 1992 | 8.00 | 8.13 | 7.94 | 8.00 | 53 | NASDAQ | LIN | Mon, Aug 31, 1992 | 8.13 | 8.13 | 8.06 | 8.06 | 52 | NASDAQ | LIN | Fri, Aug 28, 1992 | 8.06 | 8.13 | 8.00 | 8.06 | 51 | NASDAQ | LIN | Thu, Aug 27, 1992 | 8.19 | 8.25 | 8.13 | 8.13 | 50 | NASDAQ | LIN | Wed, Aug 26, 1992 | 8.06 | 8.19 | 8.00 | 8.19 | 49 | NASDAQ | LIN | Tue, Aug 25, 1992 | 8.13 | 8.19 | 7.94 | 8.13 | 48 | NASDAQ | LIN | Mon, Aug 24, 1992 | 7.94 | 8.19 | 7.94 | 8.06 | 47 | NASDAQ | LIN | Fri, Aug 21, 1992 | 8.00 | 8.31 | 8.00 | 8.25 | 46 | NASDAQ | LIN | Thu, Aug 20, 1992 | 8.00 | 8.06 | 8.00 | 8.06 | 45 | NASDAQ | LIN | Wed, Aug 19, 1992 | 8.00 | 8.13 | 7.88 | 7.94 | 44 | NASDAQ | LIN | Tue, Aug 18, 1992 | 8.00 | 8.19 | 7.94 | 8.00 | 43 | NASDAQ | LIN | Mon, Aug 17, 1992 | 7.75 | 8.00 | 7.75 | 7.94 | 42 | NASDAQ | LIN | Fri, Aug 14, 1992 | 7.50 | 7.94 | 7.50 | 7.88 | 41 | NASDAQ | LIN | Thu, Aug 13, 1992 | 7.31 | 7.56 | 7.31 | 7.50 | 40 | NASDAQ | LIN | Wed, Aug 12, 1992 | 7.44 | 7.50 | 7.13 | 7.25 | 39 | NASDAQ | LIN | Tue, Aug 11, 1992 | 7.44 | 7.44 | 7.25 | 7.25 | 38 | NASDAQ | LIN | Mon, Aug 10, 1992 | 7.31 | 7.50 | 7.25 | 7.44 | 37 | NASDAQ | LIN | Fri, Aug 7, 1992 | 7.44 | 7.56 | 7.44 | 7.50 | 36 | NASDAQ | LIN | Thu, Aug 6, 1992 | 7.69 | 7.75 | 7.50 | 7.63 | 35 | NASDAQ | LIN | Wed, Aug 5, 1992 | 7.75 | 7.81 | 7.75 | 7.75 | 34 | NASDAQ | LIN | Tue, Aug 4, 1992 | 7.69 | 7.81 | 7.69 | 7.75 | 33 | NASDAQ | LIN | Mon, Aug 3, 1992 | 7.50 | 7.69 | 7.44 | 7.69 | 32 | NASDAQ | LIN | Fri, Jul 31, 1992 | 7.44 | 7.56 | 7.44 | 7.56 | 31 | NASDAQ | LIN | Thu, Jul 30, 1992 | 7.44 | 7.50 | 7.25 | 7.50 | 30 | NASDAQ | LIN | Wed, Jul 29, 1992 | 7.50 | 7.56 | 7.25 | 7.38 | 29 | NASDAQ | LIN | Tue, Jul 28, 1992 | 7.44 | 7.56 | 7.38 | 7.50 | 28 | NASDAQ | LIN | Mon, Jul 27, 1992 | 7.44 | 7.56 | 7.31 | 7.50 | 27 | NASDAQ | LIN | Fri, Jul 24, 1992 | 7.25 | 7.50 | 7.25 | 7.44 | 26 | NASDAQ | LIN | Thu, Jul 23, 1992 | 7.31 | 7.50 | 7.31 | 7.31 | 25 | NASDAQ | LIN | Wed, Jul 22, 1992 | 6.94 | 7.56 | 6.94 | 7.38 | 24 | NASDAQ | LIN | Tue, Jul 21, 1992 | 7.00 | 7.25 | 7.00 | 7.13 | 23 | NASDAQ | LIN | Mon, Jul 20, 1992 | 6.94 | 7.19 | 6.88 | 7.13 | 22 | NASDAQ | LIN | Fri, Jul 17, 1992 | 7.06 | 7.31 | 7.06 | 7.31 | 21 | NASDAQ | LIN | Thu, Jul 16, 1992 | 7.25 | 7.31 | 7.13 | 7.19 | 20 | NASDAQ | LIN | Wed, Jul 15, 1992 | 7.25 | 7.38 | 7.25 | 7.31 | 19 | NASDAQ | LIN | Tue, Jul 14, 1992 | 7.13 | 7.25 | 7.13 | 7.25 | 18 | NASDAQ | LIN | Mon, Jul 13, 1992 | 7.13 | 7.25 | 7.13 | 7.19 | 17 | NASDAQ | LIN | Fri, Jul 10, 1992 | 7.19 | 7.25 | 7.06 | 7.13 | 16 | NASDAQ | LIN | Thu, Jul 9, 1992 | 6.94 | 7.31 | 6.94 | 7.31 | 15 | NASDAQ | LIN | Wed, Jul 8, 1992 | 7.38 | 7.38 | 6.81 | 6.94 | 14 | NASDAQ | LIN | Tue, Jul 7, 1992 | 7.81 | 7.81 | 7.19 | 7.31 | 13 | NASDAQ | LIN | Mon, Jul 6, 1992 | 7.94 | 7.94 | 7.69 | 7.75 | 12 | NASDAQ | LIN | Thu, Jul 2, 1992 | 7.94 | 8.06 | 7.69 | 8.06 | 11 | NASDAQ | LIN | Wed, Jul 1, 1992 | 7.88 | 7.94 | 7.81 | 7.88 | 10 | NASDAQ | LIN | Tue, Jun 30, 1992 | 7.81 | 8.06 | 7.81 | 8.06 | 9 | NASDAQ | LIN | Mon, Jun 29, 1992 | 7.69 | 7.81 | 7.63 | 7.81 | 8 | NASDAQ | LIN | Fri, Jun 26, 1992 | 7.69 | 7.75 | 7.63 | 7.75 | 7 | NASDAQ | LIN | Thu, Jun 25, 1992 | 7.69 | 7.81 | 7.69 | 7.69 | 6 | NASDAQ | LIN | Wed, Jun 24, 1992 | 7.69 | 7.75 | 7.50 | 7.56 | 5 | NASDAQ | LIN | Tue, Jun 23, 1992 | 7.63 | 7.75 | 7.63 | 7.69 | 4 | NASDAQ | LIN | Mon, Jun 22, 1992 | 7.88 | 7.88 | 7.56 | 7.63 | 3 | NASDAQ | LIN | Fri, Jun 19, 1992 | 7.81 | 7.94 | 7.75 | 7.88 | 2 | NASDAQ | LIN | Thu, Jun 18, 1992 | 7.94 | 7.94 | 7.50 | 7.81 | 1 | NASDAQ | LIN | Wed, Jun 17, 1992 | 8.50 | 8.75 | 7.75 | 7.94 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.