Linde PLC NASDAQ:LIN Historical Prices

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

Linde PLC NASDAQ:LIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024