Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	25.09	26.72	24.76	26.13	10,255,100	+0.18(+0.69%)
Jan 30, 2003	27.41	27.52	25.75	25.95	6,571,674	-1.42(-5.19%)
Jan 29, 2003	26.50	27.54	25.95	27.37	6,116,800	+0.77(+2.89%)
Jan 28, 2003	26.44	26.95	25.77	26.60	5,415,300	+0.53(+2.03%)
Jan 27, 2003	26.30	26.69	25.87	26.07	5,339,300	-0.22(-0.84%)
Jan 24, 2003	27.24	27.25	25.92	26.29	6,041,400	-1.01(-3.70%)
Jan 23, 2003	27.53	27.85	26.66	27.30	7,151,800	+0.28(+1.04%)
Jan 22, 2003	27.05	27.69	26.65	27.02	6,667,200	+0.21(+0.78%)
Jan 21, 2003	26.84	27.39	26.45	26.81	6,814,400	+0.15(+0.56%)
Jan 17, 2003	27.79	27.88	26.62	26.66	6,388,300	-1.70(-5.99%)
Jan 16, 2003	29.40	29.69	27.86	28.36	7,549,000	-1.01(-3.44%)
Jan 15, 2003	31.08	31.14	29.05	29.37	9,511,000	-1.45(-4.70%)
Jan 14, 2003	29.73	31.10	29.72	30.82	8,274,500	+1.11(+3.74%)
Jan 13, 2003	30.54	30.97	29.45	29.71	6,106,700	-0.37(-1.23%)
Jan 10, 2003	28.65	30.59	28.62	30.08	5,162,200	+0.58(+1.97%)
Jan 09, 2003	29.09	30.49	29.06	29.50	5,921,400	+0.76(+2.64%)
Jan 08, 2003	28.94	29.27	28.11	28.74	6,385,200	-0.60(-2.04%)
Jan 07, 2003	29.59	30.73	29.03	29.34	6,680,800	-0.34(-1.15%)
Jan 06, 2003	28.35	30.17	28.34	29.68	5,021,200	+1.50(+5.32%)
Jan 03, 2003	27.23	28.33	26.90	28.18	6,410,400	+0.79(+2.88%)
Jan 02, 2003	26.04	27.80	25.50	27.39	5,974,200	+1.67(+6.49%)
Dec 31, 2002	25.63	26.24	25.21	25.72	4,106,400	-0.03(-0.12%)
Dec 30, 2002	26.56	26.87	25.62	25.75	4,844,800	-0.65(-2.46%)
Dec 27, 2002	26.78	27.06	26.29	26.40	2,429,500	-0.40(-1.49%)
Dec 26, 2002	26.84	27.87	26.70	26.80	3,188,300	+0.06(+0.22%)
Dec 24, 2002	27.11	27.45	26.70	26.74	1,428,300	-0.64(-2.34%)
Dec 23, 2002	27.13	27.74	26.45	27.38	3,872,800	+0.58(+2.16%)
Dec 20, 2002	27.13	27.86	26.48	26.80	8,795,500	-0.20(-0.74%)
Dec 19, 2002	26.90	27.50	26.13	27.00	8,819,300	+0.04(+0.15%)
Dec 18, 2002	28.53	28.57	26.78	26.96	6,426,200	-2.25(-7.70%)
Dec 17, 2002	29.19	29.95	28.88	29.21	6,491,600	-0.25(-0.85%)
Dec 16, 2002	28.36	29.46	27.82	29.46	7,395,600	+1.29(+4.58%)
Dec 13, 2002	29.19	29.19	28.01	28.17	5,829,900	-1.16(-3.95%)
Dec 12, 2002	29.87	30.22	28.87	29.33	6,080,800	-0.01(-0.03%)
Dec 11, 2002	29.06	30.18	28.41	29.34	6,243,700	+0.09(+0.31%)
Dec 10, 2002	28.45	29.61	28.15	29.25	6,394,500	+1.45(+5.22%)
Dec 09, 2002	29.56	29.57	27.79	27.80	7,806,100	-2.05(-6.87%)
Dec 06, 2002	28.86	30.48	28.70	29.85	8,228,000	+0.29(+0.98%)
Dec 05, 2002	30.35	30.63	29.00	29.56	8,995,900	-0.16(-0.54%)
Dec 04, 2002	30.45	30.75	29.01	29.72	11,566,700	-2.14(-6.72%)
Dec 03, 2002	32.57	32.75	31.74	31.86	5,558,600	-1.38(-4.15%)
Dec 02, 2002	34.18	34.70	32.74	33.24	8,620,600	+0.01(+0.03%)
Nov 29, 2002	33.64	33.86	32.91	33.23	3,144,500	-0.30(-0.89%)
Nov 27, 2002	33.27	33.95	32.83	33.53	8,526,700	+1.17(+3.62%)
Nov 26, 2002	34.52	34.53	32.26	32.36	10,580,500	-2.60(-7.44%)
Nov 25, 2002	33.62	35.15	33.35	34.96	8,237,100	+1.46(+4.36%)
Nov 22, 2002	33.45	34.40	33.21	33.50	7,881,500	-0.81(-2.36%)
Nov 21, 2002	31.73	34.65	31.71	34.31	13,744,100	+2.58(+8.13%)
Nov 20, 2002	29.94	31.90	29.64	31.73	7,752,800	+2.48(+8.48%)
Nov 19, 2002	29.76	30.30	29.01	29.25	5,909,500	-0.62(-2.08%)
Nov 18, 2002	30.75	31.32	29.85	29.87	5,847,100	-0.34(-1.13%)
Nov 15, 2002	30.30	30.75	29.57	30.21	8,416,800	-0.34(-1.11%)
Nov 14, 2002	28.82	30.61	28.41	30.55	7,555,100	+2.31(+8.18%)
Nov 13, 2002	28.09	29.50	27.87	28.24	10,823,300	-0.34(-1.19%)
Nov 12, 2002	27.53	29.48	27.25	28.58	9,020,700	+1.72(+6.40%)
Nov 11, 2002	28.32	28.35	26.73	26.86	6,116,700	-1.37(-4.85%)
Nov 08, 2002	28.70	29.02	27.44	28.23	7,993,300	-0.18(-0.63%)
Nov 07, 2002	29.84	29.90	28.12	28.41	7,306,700	-2.17(-7.10%)
Nov 06, 2002	29.69	30.63	29.00	30.58	9,512,400	+1.11(+3.77%)
Nov 05, 2002	30.01	30.64	28.47	29.47	12,273,200	-1.28(-4.16%)
Nov 04, 2002	29.91	32.00	29.69	30.75	10,582,000	+1.49(+5.09%)