Linear Technology Corp (NQ: )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	27.40	27.78	26.98	27.67	5,321,211	+0.01(+0.04%)
Jan 30, 2008	27.48	27.95	27.25	27.66	5,017,003	+0.28(+1.02%)
Jan 29, 2008	27.63	27.77	27.13	27.38	4,130,498	-0.28(-1.01%)
Jan 28, 2008	27.44	27.84	27.03	27.66	5,987,558	+0.25(+0.91%)
Jan 25, 2008	28.36	28.58	27.40	27.41	6,287,006	-0.56(-2.00%)
Jan 24, 2008	27.80	28.37	27.36	27.97	7,009,896	-0.03(-0.11%)
Jan 23, 2008	26.38	28.07	25.90	28.00	9,716,863	+1.05(+3.90%)
Jan 22, 2008	26.74	27.57	26.37	26.95	8,458,344	-0.42(-1.53%)
Jan 21, 2008	27.85	28.09	27.37	27.37	9,956,427	+0.00(+0.00%)
Jan 18, 2008	27.85	28.09	27.37	27.37	9,956,427	-0.32(-1.16%)
Jan 17, 2008	28.66	29.21	27.68	27.69	9,534,197	-1.18(-4.09%)
Jan 16, 2008	28.07	30.00	27.93	28.87	12,392,048	+1.07(+3.85%)
Jan 15, 2008	28.03	28.25	27.42	27.80	7,652,789	-0.47(-1.66%)
Jan 14, 2008	28.01	28.27	27.69	28.27	6,569,722	+0.39(+1.40%)
Jan 11, 2008	27.87	28.10	27.42	27.88	7,189,963	-0.56(-1.97%)
Jan 10, 2008	28.69	28.77	28.15	28.44	8,779,861	-0.60(-2.07%)
Jan 09, 2008	29.78	30.01	28.40	29.04	8,019,792	-0.70(-2.35%)
Jan 08, 2008	30.33	30.56	29.69	29.74	4,761,176	-0.52(-1.72%)
Jan 07, 2008	30.24	30.69	29.93	30.26	4,768,694	+0.13(+0.43%)
Jan 04, 2008	30.76	30.76	29.92	30.13	6,846,376	-0.59(-1.92%)
Jan 03, 2008	31.07	31.11	30.48	30.72	3,368,756	-0.23(-0.74%)
Jan 02, 2008	31.71	31.87	30.50	30.95	5,552,461	-0.88(-2.76%)
Jan 01, 2008	31.90	32.04	31.73	31.83	0	+0.00(+0.00%)
Dec 31, 2007	31.90	32.04	31.73	31.83	2,659,476	-0.20(-0.62%)
Dec 28, 2007	32.29	32.38	31.93	32.03	1,462,826	-0.05(-0.16%)
Dec 27, 2007	32.44	32.55	32.02	32.08	2,246,450	-0.30(-0.93%)
Dec 26, 2007	32.02	32.46	31.86	32.38	1,519,779	+0.29(+0.90%)
Dec 24, 2007	32.00	32.53	31.30	32.09	999,151	+0.11(+0.34%)
Dec 21, 2007	32.10	32.32	31.84	31.98	5,221,054	+0.09(+0.28%)
Dec 20, 2007	31.00	31.90	30.96	31.89	4,190,645	+0.93(+3.00%)
Dec 19, 2007	30.72	31.22	30.54	30.96	3,292,008	+0.32(+1.04%)
Dec 18, 2007	30.68	30.87	30.45	30.64	3,258,234	-0.07(-0.23%)
Dec 17, 2007	30.84	30.98	30.59	30.71	3,062,247	-0.20(-0.65%)
Dec 14, 2007	30.60	31.21	30.60	30.91	3,185,729	-0.11(-0.35%)
Dec 13, 2007	31.08	31.33	30.75	31.02	2,956,792	-0.06(-0.19%)
Dec 12, 2007	31.28	31.48	30.87	31.08	4,324,016	-0.02(-0.06%)
Dec 11, 2007	31.41	31.76	31.10	31.10	4,433,402	-0.28(-0.89%)
Dec 10, 2007	31.52	31.59	31.18	31.38	2,562,158	+0.08(+0.26%)
Dec 07, 2007	31.48	31.66	31.27	31.30	3,414,879	-0.25(-0.79%)
Dec 06, 2007	31.25	31.67	31.25	31.55	4,827,769	+0.15(+0.48%)
Dec 05, 2007	31.08	31.67	30.91	31.40	4,598,445	+0.56(+1.82%)
Dec 04, 2007	30.57	31.15	30.53	30.84	5,098,261	+0.11(+0.36%)
Dec 03, 2007	30.30	31.05	30.30	30.73	4,699,095	+0.27(+0.89%)
Nov 30, 2007	31.02	31.18	30.33	30.46	6,523,014	-0.56(-1.81%)
Nov 29, 2007	30.76	31.20	30.71	31.02	3,477,028	+0.26(+0.85%)
Nov 28, 2007	30.38	31.25	30.19	30.76	7,936,638	+0.62(+2.06%)
Nov 27, 2007	29.65	30.17	29.63	30.14	4,890,645	+0.49(+1.65%)
Nov 26, 2007	30.51	30.56	29.62	29.65	4,924,653	-0.82(-2.69%)
Nov 23, 2007	30.27	30.50	30.10	30.47	1,072,834	+0.26(+0.86%)
Nov 21, 2007	30.34	30.59	30.02	30.21	4,827,860	-0.23(-0.76%)
Nov 20, 2007	30.79	30.91	30.01	30.44	9,886,595	-0.32(-1.04%)
Nov 19, 2007	31.40	31.44	30.74	30.76	4,055,537	-0.57(-1.82%)
Nov 16, 2007	31.16	31.50	30.95	31.33	4,729,197	+0.09(+0.29%)
Nov 15, 2007	31.00	31.59	31.00	31.24	4,721,927	-0.17(-0.54%)
Nov 14, 2007	31.96	32.00	31.40	31.41	5,264,129	-0.58(-1.81%)
Nov 13, 2007	31.70	32.01	31.59	31.99	4,516,502	+0.56(+1.78%)
Nov 12, 2007	31.62	31.98	31.43	31.43	5,094,429	-0.20(-0.63%)
Nov 09, 2007	31.56	32.10	31.56	31.63	5,444,293	-0.28(-0.88%)
Nov 08, 2007	32.09	32.35	31.56	31.91	5,218,295	-0.35(-1.08%)
Nov 07, 2007	32.53	32.85	32.25	32.26	4,499,703	-0.49(-1.50%)
Nov 06, 2007	32.50	32.79	32.30	32.75	3,920,928	+0.28(+0.86%)
Nov 05, 2007	32.66	32.87	32.35	32.47	4,156,324	-0.18(-0.55%)
Nov 02, 2007	32.77	32.77	32.30	32.65	3,688,247	+0.13(+0.40%)