Adobe Inc NASDAQ:ADBE Historical Prices

Below are the 8000 trading days of historical prices for ADBE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	ADBE	Fri, Mar 1, 2024	561.11	572.89	560.67	570.93
7999	NASDAQ	ADBE	Thu, Feb 29, 2024	554.89	561.94	553.23	560.28
7998	NASDAQ	ADBE	Wed, Feb 28, 2024	552.00	557.20	549.76	551.82
7997	NASDAQ	ADBE	Tue, Feb 27, 2024	565.91	565.91	548.54	552.49
7996	NASDAQ	ADBE	Mon, Feb 26, 2024	556.56	570.60	556.56	560.48
7995	NASDAQ	ADBE	Fri, Feb 23, 2024	543.49	557.18	541.48	553.44
7994	NASDAQ	ADBE	Thu, Feb 22, 2024	553.94	555.55	534.56	537.57
7993	NASDAQ	ADBE	Wed, Feb 21, 2024	539.76	542.57	529.37	538.52
7992	NASDAQ	ADBE	Tue, Feb 20, 2024	531.50	545.88	528.01	541.91
7991	NASDAQ	ADBE	Fri, Feb 16, 2024	589.90	590.14	546.37	546.66
7990	NASDAQ	ADBE	Thu, Feb 15, 2024	606.00	607.32	589.77	590.44
7989	NASDAQ	ADBE	Wed, Feb 14, 2024	605.85	610.33	602.50	604.66
7988	NASDAQ	ADBE	Tue, Feb 13, 2024	596.70	608.39	590.00	601.89
7987	NASDAQ	ADBE	Mon, Feb 12, 2024	626.00	626.35	611.58	611.84
7986	NASDAQ	ADBE	Fri, Feb 9, 2024	616.00	628.07	615.81	627.21
7985	NASDAQ	ADBE	Thu, Feb 8, 2024	615.85	621.34	612.51	615.86
7984	NASDAQ	ADBE	Wed, Feb 7, 2024	613.25	620.42	610.15	615.85
7983	NASDAQ	ADBE	Tue, Feb 6, 2024	625.58	626.46	604.67	607.14
7982	NASDAQ	ADBE	Mon, Feb 5, 2024	633.03	634.59	624.54	630.50
7981	NASDAQ	ADBE	Fri, Feb 2, 2024	624.79	638.25	617.01	634.76
7980	NASDAQ	ADBE	Thu, Feb 1, 2024	619.00	628.80	618.78	627.91
7979	NASDAQ	ADBE	Wed, Jan 31, 2024	620.00	625.93	612.17	617.78
7978	NASDAQ	ADBE	Tue, Jan 30, 2024	630.00	630.47	620.89	627.96
7977	NASDAQ	ADBE	Mon, Jan 29, 2024	615.71	636.25	615.71	630.23
7976	NASDAQ	ADBE	Fri, Jan 26, 2024	620.70	622.50	613.00	613.93
7975	NASDAQ	ADBE	Thu, Jan 25, 2024	615.42	627.06	612.24	622.58
7974	NASDAQ	ADBE	Wed, Jan 24, 2024	601.71	616.95	597.46	606.48
7973	NASDAQ	ADBE	Tue, Jan 23, 2024	602.21	604.32	591.34	597.18
7972	NASDAQ	ADBE	Mon, Jan 22, 2024	615.00	620.96	603.15	603.59
7971	NASDAQ	ADBE	Fri, Jan 19, 2024	593.81	612.07	589.13	611.55
7970	NASDAQ	ADBE	Thu, Jan 18, 2024	586.90	596.89	584.21	593.70
7969	NASDAQ	ADBE	Wed, Jan 17, 2024	591.99	596.75	582.44	596.10
7968	NASDAQ	ADBE	Tue, Jan 16, 2024	592.83	597.76	588.34	597.68
7967	NASDAQ	ADBE	Fri, Jan 12, 2024	598.39	599.38	593.02	596.54
7966	NASDAQ	ADBE	Thu, Jan 11, 2024	592.00	597.84	584.52	597.49
7965	NASDAQ	ADBE	Wed, Jan 10, 2024	585.43	593.65	585.43	591.03
7964	NASDAQ	ADBE	Tue, Jan 9, 2024	578.33	588.20	577.28	586.20
7963	NASDAQ	ADBE	Mon, Jan 8, 2024	567.87	581.51	567.87	580.55
7962	NASDAQ	ADBE	Fri, Jan 5, 2024	563.50	569.52	563.34	564.60
7961	NASDAQ	ADBE	Thu, Jan 4, 2024	570.99	572.91	566.66	567.05
7960	NASDAQ	ADBE	Wed, Jan 3, 2024	574.58	577.31	570.19	571.79
7959	NASDAQ	ADBE	Tue, Jan 2, 2024	589.51	590.44	576.76	580.07
7958	NASDAQ	ADBE	Fri, Dec 29, 2023	596.09	600.75	592.94	596.60
7957	NASDAQ	ADBE	Thu, Dec 28, 2023	597.44	599.04	593.63	595.52
7956	NASDAQ	ADBE	Wed, Dec 27, 2023	598.60	599.79	593.71	596.08
7955	NASDAQ	ADBE	Tue, Dec 26, 2023	598.92	601.69	596.50	598.26
7954	NASDAQ	ADBE	Fri, Dec 22, 2023	600.80	601.86	596.00	598.75
7953	NASDAQ	ADBE	Thu, Dec 21, 2023	603.00	607.40	594.82	600.14
7952	NASDAQ	ADBE	Wed, Dec 20, 2023	600.71	610.68	595.07	596.06
7951	NASDAQ	ADBE	Tue, Dec 19, 2023	600.00	612.71	598.08	604.64
7950	NASDAQ	ADBE	Mon, Dec 18, 2023	591.52	603.13	586.62	599.13
7949	NASDAQ	ADBE	Fri, Dec 15, 2023	580.60	591.66	578.20	584.68
7948	NASDAQ	ADBE	Thu, Dec 14, 2023	593.00	593.16	578.30	584.64
7947	NASDAQ	ADBE	Wed, Dec 13, 2023	630.41	632.45	618.03	624.26
7946	NASDAQ	ADBE	Tue, Dec 12, 2023	625.86	633.89	623.00	633.66
7945	NASDAQ	ADBE	Mon, Dec 11, 2023	616.88	627.82	614.34	625.20
7944	NASDAQ	ADBE	Fri, Dec 8, 2023	605.00	610.23	601.30	610.01
7943	NASDAQ	ADBE	Thu, Dec 7, 2023	598.92	609.23	596.47	608.78
7942	NASDAQ	ADBE	Wed, Dec 6, 2023	608.06	608.53	594.49	595.70
7941	NASDAQ	ADBE	Tue, Dec 5, 2023	596.77	602.74	591.17	602.22
7940	NASDAQ	ADBE	Mon, Dec 4, 2023	604.91	608.29	596.21	604.56
7939	NASDAQ	ADBE	Fri, Dec 1, 2023	609.24	615.20	603.18	612.47
7938	NASDAQ	ADBE	Thu, Nov 30, 2023	620.00	621.48	605.07	611.01
7937	NASDAQ	ADBE	Wed, Nov 29, 2023	625.94	628.60	616.77	617.39
7936	NASDAQ	ADBE	Tue, Nov 28, 2023	613.98	625.60	612.26	623.32
7935	NASDAQ	ADBE	Mon, Nov 27, 2023	618.80	625.83	614.57	619.27
7934	NASDAQ	ADBE	Fri, Nov 24, 2023	616.26	619.44	613.60	619.43
7933	NASDAQ	ADBE	Wed, Nov 22, 2023	616.63	624.38	614.01	619.72
7932	NASDAQ	ADBE	Tue, Nov 21, 2023	610.63	615.57	607.03	610.99
7931	NASDAQ	ADBE	Mon, Nov 20, 2023	605.31	614.20	604.50	612.70
7930	NASDAQ	ADBE	Fri, Nov 17, 2023	602.07	605.05	597.02	602.66
7929	NASDAQ	ADBE	Thu, Nov 16, 2023	595.45	605.27	592.14	602.06
7928	NASDAQ	ADBE	Wed, Nov 15, 2023	605.00	605.73	591.79	595.31
7927	NASDAQ	ADBE	Tue, Nov 14, 2023	601.56	613.71	599.04	604.33
7926	NASDAQ	ADBE	Mon, Nov 13, 2023	589.98	594.26	583.36	590.34
7925	NASDAQ	ADBE	Fri, Nov 10, 2023	580.49	598.14	576.01	597.22
7924	NASDAQ	ADBE	Thu, Nov 9, 2023	587.51	590.04	576.34	577.74
7923	NASDAQ	ADBE	Wed, Nov 8, 2023	589.00	595.67	581.07	585.31
7922	NASDAQ	ADBE	Tue, Nov 7, 2023	568.81	589.00	568.81	585.20
7921	NASDAQ	ADBE	Mon, Nov 6, 2023	566.00	567.88	558.18	565.45
7920	NASDAQ	ADBE	Fri, Nov 3, 2023	560.00	567.03	557.66	563.66
7919	NASDAQ	ADBE	Thu, Nov 2, 2023	550.44	559.36	550.00	558.71
7918	NASDAQ	ADBE	Wed, Nov 1, 2023	535.00	545.27	534.00	544.50
7917	NASDAQ	ADBE	Tue, Oct 31, 2023	530.64	532.64	522.81	532.06
7916	NASDAQ	ADBE	Mon, Oct 30, 2023	516.11	530.75	512.24	526.94
7915	NASDAQ	ADBE	Fri, Oct 27, 2023	517.50	519.86	506.92	508.12
7914	NASDAQ	ADBE	Thu, Oct 26, 2023	530.00	530.99	511.68	514.28
7913	NASDAQ	ADBE	Wed, Oct 25, 2023	533.56	534.46	517.63	521.14
7912	NASDAQ	ADBE	Tue, Oct 24, 2023	544.64	546.00	532.12	539.56
7911	NASDAQ	ADBE	Mon, Oct 23, 2023	535.81	548.03	531.00	540.41
7910	NASDAQ	ADBE	Fri, Oct 20, 2023	555.74	555.98	535.95	540.96
7909	NASDAQ	ADBE	Thu, Oct 19, 2023	560.00	567.10	553.47	555.74
7908	NASDAQ	ADBE	Wed, Oct 18, 2023	554.48	568.18	554.24	557.87
7907	NASDAQ	ADBE	Tue, Oct 17, 2023	545.41	560.80	543.34	560.09
7906	NASDAQ	ADBE	Mon, Oct 16, 2023	553.18	555.57	545.69	550.74
7905	NASDAQ	ADBE	Fri, Oct 13, 2023	560.00	562.89	546.99	548.76
7904	NASDAQ	ADBE	Thu, Oct 12, 2023	553.70	574.40	552.23	559.63
7903	NASDAQ	ADBE	Wed, Oct 11, 2023	538.59	551.34	536.11	549.91
7902	NASDAQ	ADBE	Tue, Oct 10, 2023	530.91	537.00	530.40	532.72
7901	NASDAQ	ADBE	Mon, Oct 9, 2023	522.00	530.00	518.75	529.29
7900	NASDAQ	ADBE	Fri, Oct 6, 2023	513.22	531.31	509.52	526.68
7899	NASDAQ	ADBE	Thu, Oct 5, 2023	519.84	522.61	509.24	516.44
7898	NASDAQ	ADBE	Wed, Oct 4, 2023	511.93	519.76	510.00	518.42
7897	NASDAQ	ADBE	Tue, Oct 3, 2023	517.52	520.49	504.55	507.03
7896	NASDAQ	ADBE	Mon, Oct 2, 2023	508.24	522.41	508.24	521.13
7895	NASDAQ	ADBE	Fri, Sep 29, 2023	505.44	518.58	505.44	509.90
7894	NASDAQ	ADBE	Thu, Sep 28, 2023	500.00	508.68	499.25	504.67
7893	NASDAQ	ADBE	Wed, Sep 27, 2023	507.51	509.25	498.70	502.60
7892	NASDAQ	ADBE	Tue, Sep 26, 2023	510.14	510.14	502.01	506.30
7891	NASDAQ	ADBE	Mon, Sep 25, 2023	511.45	514.25	507.22	511.60
7890	NASDAQ	ADBE	Fri, Sep 22, 2023	513.09	518.15	508.83	512.90
7889	NASDAQ	ADBE	Thu, Sep 21, 2023	519.48	526.29	513.40	513.88
7888	NASDAQ	ADBE	Wed, Sep 20, 2023	541.69	548.85	535.73	535.78
7887	NASDAQ	ADBE	Tue, Sep 19, 2023	531.35	542.40	529.47	541.69
7886	NASDAQ	ADBE	Mon, Sep 18, 2023	524.23	533.98	522.18	532.42
7885	NASDAQ	ADBE	Fri, Sep 15, 2023	532.11	537.69	523.62	528.89
7884	NASDAQ	ADBE	Thu, Sep 14, 2023	551.09	555.19	544.34	552.16
7883	NASDAQ	ADBE	Wed, Sep 13, 2023	557.02	559.85	546.43	553.56
7882	NASDAQ	ADBE	Tue, Sep 12, 2023	555.63	559.09	540.37	542.21
7881	NASDAQ	ADBE	Mon, Sep 11, 2023	562.25	562.25	562.25	562.25
7880	NASDAQ	ADBE	Fri, Sep 8, 2023	568.90	570.24	558.03	560.36
7879	NASDAQ	ADBE	Thu, Sep 7, 2023	554.00	561.83	551.08	560.46
7878	NASDAQ	ADBE	Wed, Sep 6, 2023	560.45	564.06	555.85	561.94
7877	NASDAQ	ADBE	Tue, Sep 5, 2023	557.88	567.59	555.42	564.88
7876	NASDAQ	ADBE	Fri, Sep 1, 2023	564.80	569.98	558.52	563.21
7875	NASDAQ	ADBE	Thu, Aug 31, 2023	547.00	562.10	546.76	559.34
7874	NASDAQ	ADBE	Wed, Aug 30, 2023	540.10	546.00	536.09	545.36
7873	NASDAQ	ADBE	Tue, Aug 29, 2023	527.70	541.97	526.15	540.57
7872	NASDAQ	ADBE	Mon, Aug 28, 2023	525.70	533.51	523.98	529.92
7871	NASDAQ	ADBE	Fri, Aug 25, 2023	514.92	528.43	514.47	525.06
7870	NASDAQ	ADBE	Thu, Aug 24, 2023	539.00	539.67	511.05	512.43
7869	NASDAQ	ADBE	Wed, Aug 23, 2023	522.73	535.25	519.24	530.71
7868	NASDAQ	ADBE	Tue, Aug 22, 2023	529.72	530.00	518.35	519.48
7867	NASDAQ	ADBE	Mon, Aug 21, 2023	510.29	522.98	510.29	520.47
7866	NASDAQ	ADBE	Fri, Aug 18, 2023	504.65	510.05	503.90	508.13
7865	NASDAQ	ADBE	Thu, Aug 17, 2023	525.00	525.49	510.56	511.67
7864	NASDAQ	ADBE	Wed, Aug 16, 2023	517.81	523.15	514.17	514.49
7863	NASDAQ	ADBE	Tue, Aug 15, 2023	518.35	522.04	516.06	518.70
7862	NASDAQ	ADBE	Mon, Aug 14, 2023	506.78	522.55	505.03	522.25
7861	NASDAQ	ADBE	Fri, Aug 11, 2023	510.83	514.90	506.37	508.45
7860	NASDAQ	ADBE	Thu, Aug 10, 2023	521.03	523.22	512.98	515.83
7859	NASDAQ	ADBE	Wed, Aug 9, 2023	520.55	520.97	509.53	513.78
7858	NASDAQ	ADBE	Tue, Aug 8, 2023	523.99	524.58	515.25	520.60
7857	NASDAQ	ADBE	Mon, Aug 7, 2023	530.00	532.58	523.52	529.73
7856	NASDAQ	ADBE	Fri, Aug 4, 2023	526.74	535.63	522.12	526.88
7855	NASDAQ	ADBE	Thu, Aug 3, 2023	523.00	530.91	522.22	523.76
7854	NASDAQ	ADBE	Wed, Aug 2, 2023	539.32	539.99	526.50	530.30
7853	NASDAQ	ADBE	Tue, Aug 1, 2023	545.78	552.02	541.67	549.10
7852	NASDAQ	ADBE	Mon, Jul 31, 2023	541.87	552.94	541.87	546.17
7851	NASDAQ	ADBE	Fri, Jul 28, 2023	515.43	530.32	514.63	528.87
7850	NASDAQ	ADBE	Thu, Jul 27, 2023	523.16	527.90	511.24	513.97
7849	NASDAQ	ADBE	Wed, Jul 26, 2023	520.49	521.10	510.44	514.55
7848	NASDAQ	ADBE	Tue, Jul 25, 2023	519.42	526.88	517.92	525.34
7847	NASDAQ	ADBE	Mon, Jul 24, 2023	520.00	524.84	514.86	523.86
7846	NASDAQ	ADBE	Fri, Jul 21, 2023	521.75	529.69	519.28	520.23
7845	NASDAQ	ADBE	Thu, Jul 20, 2023	522.03	528.31	514.09	516.88
7844	NASDAQ	ADBE	Wed, Jul 19, 2023	534.48	539.00	526.06	527.17
7843	NASDAQ	ADBE	Tue, Jul 18, 2023	519.64	535.13	517.38	532.23
7842	NASDAQ	ADBE	Mon, Jul 17, 2023	513.00	522.69	512.38	522.00
7841	NASDAQ	ADBE	Fri, Jul 14, 2023	517.34	523.79	512.67	514.83
7840	NASDAQ	ADBE	Thu, Jul 13, 2023	509.62	519.41	509.50	517.28
7839	NASDAQ	ADBE	Wed, Jul 12, 2023	509.41	510.79	500.01	507.36
7838	NASDAQ	ADBE	Tue, Jul 11, 2023	497.28	506.03	491.76	504.74
7837	NASDAQ	ADBE	Mon, Jul 10, 2023	485.27	499.20	485.11	496.35
7836	NASDAQ	ADBE	Fri, Jul 7, 2023	481.98	490.42	479.86	485.27
7835	NASDAQ	ADBE	Thu, Jul 6, 2023	479.99	482.50	475.00	481.29
7834	NASDAQ	ADBE	Wed, Jul 5, 2023	480.99	489.41	479.73	487.26
7833	NASDAQ	ADBE	Mon, Jul 3, 2023	486.39	486.61	479.84	485.21
7832	NASDAQ	ADBE	Fri, Jun 30, 2023	482.74	492.81	482.72	488.99
7831	NASDAQ	ADBE	Thu, Jun 29, 2023	484.47	485.83	479.60	483.77
7830	NASDAQ	ADBE	Wed, Jun 28, 2023	482.00	489.75	480.39	482.43
7829	NASDAQ	ADBE	Tue, Jun 27, 2023	480.00	490.80	479.95	489.27
7828	NASDAQ	ADBE	Mon, Jun 26, 2023	483.01	487.16	479.05	479.51
7827	NASDAQ	ADBE	Fri, Jun 23, 2023	472.95	487.33	472.32	484.72
7826	NASDAQ	ADBE	Thu, Jun 22, 2023	474.12	481.00	473.02	477.58
7825	NASDAQ	ADBE	Wed, Jun 21, 2023	492.00	495.55	475.31	477.48
7824	NASDAQ	ADBE	Tue, Jun 20, 2023	485.63	492.69	480.00	485.86
7823	NASDAQ	ADBE	Fri, Jun 16, 2023	518.23	518.74	494.62	495.18
7822	NASDAQ	ADBE	Thu, Jun 15, 2023	475.47	495.20	474.25	490.91
7821	NASDAQ	ADBE	Wed, Jun 14, 2023	476.15	483.85	473.20	479.53
7820	NASDAQ	ADBE	Tue, Jun 13, 2023	489.71	491.51	470.36	478.99
7819	NASDAQ	ADBE	Mon, Jun 12, 2023	463.71	478.04	459.42	474.63
7818	NASDAQ	ADBE	Fri, Jun 9, 2023	456.91	466.59	453.09	454.00
7817	NASDAQ	ADBE	Thu, Jun 8, 2023	424.15	440.63	423.58	439.03
7816	NASDAQ	ADBE	Wed, Jun 7, 2023	434.56	436.81	417.74	418.32
7815	NASDAQ	ADBE	Tue, Jun 6, 2023	432.55	437.12	431.24	432.89
7814	NASDAQ	ADBE	Mon, Jun 5, 2023	433.01	440.38	426.96	434.18
7813	NASDAQ	ADBE	Fri, Jun 2, 2023	432.00	438.53	430.36	436.37
7812	NASDAQ	ADBE	Thu, Jun 1, 2023	412.29	430.60	412.29	426.75
7811	NASDAQ	ADBE	Wed, May 31, 2023	413.90	421.36	410.70	417.79
7810	NASDAQ	ADBE	Tue, May 30, 2023	429.94	432.99	416.08	417.21
7809	NASDAQ	ADBE	Fri, May 26, 2023	396.72	416.36	396.57	415.39
7808	NASDAQ	ADBE	Thu, May 25, 2023	375.49	397.65	374.09	392.06
7807	NASDAQ	ADBE	Wed, May 24, 2023	368.41	369.06	361.72	365.76
7806	NASDAQ	ADBE	Tue, May 23, 2023	371.81	376.49	369.92	370.42
7805	NASDAQ	ADBE	Mon, May 22, 2023	371.25	374.40	369.66	372.05
7804	NASDAQ	ADBE	Fri, May 19, 2023	363.00	372.08	361.36	371.25
7803	NASDAQ	ADBE	Thu, May 18, 2023	357.00	361.48	356.45	360.43
7802	NASDAQ	ADBE	Wed, May 17, 2023	345.36	358.69	345.12	356.63
7801	NASDAQ	ADBE	Tue, May 16, 2023	344.20	347.07	341.17	345.11
7800	NASDAQ	ADBE	Mon, May 15, 2023	337.35	345.89	333.01	345.67
7799	NASDAQ	ADBE	Fri, May 12, 2023	340.51	340.79	331.89	335.45
7798	NASDAQ	ADBE	Thu, May 11, 2023	341.88	344.66	339.37	341.58
7797	NASDAQ	ADBE	Wed, May 10, 2023	348.25	352.00	341.83	344.02
7796	NASDAQ	ADBE	Tue, May 9, 2023	342.50	345.00	341.23	342.65
7795	NASDAQ	ADBE	Mon, May 8, 2023	348.00	350.48	340.76	344.06
7794	NASDAQ	ADBE	Fri, May 5, 2023	338.98	349.55	338.03	348.40
7793	NASDAQ	ADBE	Thu, May 4, 2023	347.97	348.00	332.84	335.83
7792	NASDAQ	ADBE	Wed, May 3, 2023	363.49	365.96	344.24	345.25
7791	NASDAQ	ADBE	Tue, May 2, 2023	374.36	375.85	367.84	368.66
7790	NASDAQ	ADBE	Mon, May 1, 2023	376.51	378.72	373.71	374.15
7789	NASDAQ	ADBE	Fri, Apr 28, 2023	371.42	377.69	368.56	377.56
7788	NASDAQ	ADBE	Thu, Apr 27, 2023	365.94	373.82	363.50	371.42
7787	NASDAQ	ADBE	Wed, Apr 26, 2023	368.60	369.45	357.25	363.06
7786	NASDAQ	ADBE	Tue, Apr 25, 2023	373.63	375.23	368.88	369.59
7785	NASDAQ	ADBE	Mon, Apr 24, 2023	376.59	378.95	373.57	377.34
7784	NASDAQ	ADBE	Fri, Apr 21, 2023	379.97	380.44	375.44	377.67
7783	NASDAQ	ADBE	Thu, Apr 20, 2023	376.04	383.00	375.67	380.26
7782	NASDAQ	ADBE	Wed, Apr 19, 2023	377.90	382.84	375.60	380.11
7781	NASDAQ	ADBE	Tue, Apr 18, 2023	380.90	380.90	374.49	377.55
7780	NASDAQ	ADBE	Mon, Apr 17, 2023	379.61	380.76	374.62	377.92
7779	NASDAQ	ADBE	Fri, Apr 14, 2023	376.37	380.57	375.14	379.38
7778	NASDAQ	ADBE	Thu, Apr 13, 2023	373.20	379.02	372.73	378.80
7777	NASDAQ	ADBE	Wed, Apr 12, 2023	376.42	378.23	368.75	369.89
7776	NASDAQ	ADBE	Tue, Apr 11, 2023	374.01	375.90	368.35	371.11
7775	NASDAQ	ADBE	Mon, Apr 10, 2023	375.48	376.67	372.26	376.25
7774	NASDAQ	ADBE	Thu, Apr 6, 2023	379.31	382.46	375.99	380.60
7773	NASDAQ	ADBE	Wed, Apr 5, 2023	384.09	386.00	377.26	382.02
7772	NASDAQ	ADBE	Tue, Apr 4, 2023	382.24	385.70	381.05	385.15
7771	NASDAQ	ADBE	Mon, Apr 3, 2023	380.88	383.73	378.15	380.08
7770	NASDAQ	ADBE	Fri, Mar 31, 2023	382.29	385.73	380.26	385.37
7769	NASDAQ	ADBE	Thu, Mar 30, 2023	381.65	382.58	378.08	381.90
7768	NASDAQ	ADBE	Wed, Mar 29, 2023	376.68	380.12	375.56	379.16
7767	NASDAQ	ADBE	Tue, Mar 28, 2023	373.42	374.00	367.82	373.40
7766	NASDAQ	ADBE	Mon, Mar 27, 2023	376.51	380.35	369.68	373.15
7765	NASDAQ	ADBE	Fri, Mar 24, 2023	370.23	375.23	367.72	374.96
7764	NASDAQ	ADBE	Thu, Mar 23, 2023	368.99	375.25	365.49	369.00
7763	NASDAQ	ADBE	Wed, Mar 22, 2023	375.00	377.33	361.52	361.71
7762	NASDAQ	ADBE	Tue, Mar 21, 2023	364.63	376.40	362.92	374.22
7761	NASDAQ	ADBE	Mon, Mar 20, 2023	357.61	364.94	355.35	362.88
7760	NASDAQ	ADBE	Fri, Mar 17, 2023	354.78	360.63	350.84	358.14
7759	NASDAQ	ADBE	Thu, Mar 16, 2023	344.57	355.49	340.53	353.29
7758	NASDAQ	ADBE	Wed, Mar 15, 2023	330.00	334.28	328.17	333.61
7757	NASDAQ	ADBE	Tue, Mar 14, 2023	332.21	335.17	328.70	333.33
7756	NASDAQ	ADBE	Mon, Mar 13, 2023	329.42	333.00	323.29	324.27
7755	NASDAQ	ADBE	Fri, Mar 10, 2023	338.34	338.52	328.45	329.30
7754	NASDAQ	ADBE	Thu, Mar 9, 2023	344.72	350.13	336.99	338.37
7753	NASDAQ	ADBE	Wed, Mar 8, 2023	346.74	348.69	343.47	345.84
7752	NASDAQ	ADBE	Tue, Mar 7, 2023	347.86	352.17	344.06	344.80
7751	NASDAQ	ADBE	Mon, Mar 6, 2023	344.33	351.78	344.28	347.02
7750	NASDAQ	ADBE	Fri, Mar 3, 2023	334.69	344.76	334.48	344.04
7749	NASDAQ	ADBE	Thu, Mar 2, 2023	323.38	334.46	321.56	333.50
7748	NASDAQ	ADBE	Wed, Mar 1, 2023	323.80	325.26	321.00	323.38
7747	NASDAQ	ADBE	Tue, Feb 28, 2023	323.37	325.73	320.97	323.95
7746	NASDAQ	ADBE	Mon, Feb 27, 2023	322.02	325.10	320.70	322.32
7745	NASDAQ	ADBE	Fri, Feb 24, 2023	328.12	329.76	318.60	320.54
7744	NASDAQ	ADBE	Thu, Feb 23, 2023	350.44	353.80	343.93	347.02
7743	NASDAQ	ADBE	Wed, Feb 22, 2023	346.69	353.17	344.45	348.72
7742	NASDAQ	ADBE	Tue, Feb 21, 2023	350.78	353.25	345.69	346.70
7741	NASDAQ	ADBE	Fri, Feb 17, 2023	359.31	359.61	352.12	356.85
7740	NASDAQ	ADBE	Thu, Feb 16, 2023	366.04	373.49	363.55	365.16
7739	NASDAQ	ADBE	Wed, Feb 15, 2023	375.60	381.67	374.84	375.94
7738	NASDAQ	ADBE	Tue, Feb 14, 2023	375.00	380.56	369.96	377.90
7737	NASDAQ	ADBE	Mon, Feb 13, 2023	373.41	376.31	371.03	375.00
7736	NASDAQ	ADBE	Fri, Feb 10, 2023	371.63	374.52	367.08	370.99
7735	NASDAQ	ADBE	Thu, Feb 9, 2023	384.97	386.51	374.02	375.81
7734	NASDAQ	ADBE	Wed, Feb 8, 2023	382.49	387.28	375.70	378.36
7733	NASDAQ	ADBE	Tue, Feb 7, 2023	373.43	384.94	372.76	383.82
7732	NASDAQ	ADBE	Mon, Feb 6, 2023	376.21	379.29	373.39	375.23
7731	NASDAQ	ADBE	Fri, Feb 3, 2023	384.29	386.72	377.92	379.33
7730	NASDAQ	ADBE	Thu, Feb 2, 2023	393.28	402.49	388.88	392.23
7729	NASDAQ	ADBE	Wed, Feb 1, 2023	370.01	386.72	366.80	383.92
7728	NASDAQ	ADBE	Tue, Jan 31, 2023	364.71	370.70	364.01	370.34
7727	NASDAQ	ADBE	Mon, Jan 30, 2023	365.90	368.70	362.83	363.42
7726	NASDAQ	ADBE	Fri, Jan 27, 2023	363.49	373.42	362.85	370.71
7725	NASDAQ	ADBE	Thu, Jan 26, 2023	362.76	367.43	360.72	365.82
7724	NASDAQ	ADBE	Wed, Jan 25, 2023	355.67	359.73	350.57	358.17
7723	NASDAQ	ADBE	Tue, Jan 24, 2023	364.10	364.45	358.00	361.32
7722	NASDAQ	ADBE	Mon, Jan 23, 2023	358.28	365.87	356.85	364.98
7721	NASDAQ	ADBE	Fri, Jan 20, 2023	343.27	357.42	342.76	356.38
7720	NASDAQ	ADBE	Thu, Jan 19, 2023	340.56	346.73	340.01	342.53
7719	NASDAQ	ADBE	Wed, Jan 18, 2023	345.01	349.24	338.40	341.31
7718	NASDAQ	ADBE	Tue, Jan 17, 2023	344.38	350.79	341.97	344.38
7717	NASDAQ	ADBE	Fri, Jan 13, 2023	340.25	344.65	335.50	344.38
7716	NASDAQ	ADBE	Thu, Jan 12, 2023	344.17	346.44	337.37	344.54
7715	NASDAQ	ADBE	Wed, Jan 11, 2023	337.39	343.19	333.47	342.93
7714	NASDAQ	ADBE	Tue, Jan 10, 2023	337.65	344.63	336.80	338.70
7713	NASDAQ	ADBE	Mon, Jan 9, 2023	338.90	349.46	338.42	341.98
7712	NASDAQ	ADBE	Fri, Jan 6, 2023	332.28	334.88	322.44	332.75
7711	NASDAQ	ADBE	Thu, Jan 5, 2023	337.53	337.55	328.16	328.44
7710	NASDAQ	ADBE	Wed, Jan 4, 2023	342.89	345.63	336.73	341.41
7709	NASDAQ	ADBE	Tue, Jan 3, 2023	340.16	345.82	331.92	336.92
7708	NASDAQ	ADBE	Fri, Dec 30, 2022	333.00	336.64	331.64	336.53
7707	NASDAQ	ADBE	Thu, Dec 29, 2022	330.75	339.50	329.76	337.58
7706	NASDAQ	ADBE	Wed, Dec 28, 2022	335.06	338.50	327.19	328.33
7705	NASDAQ	ADBE	Tue, Dec 27, 2022	338.00	338.16	332.46	335.09
7704	NASDAQ	ADBE	Fri, Dec 23, 2022	335.00	338.92	333.29	338.45
7703	NASDAQ	ADBE	Thu, Dec 22, 2022	336.01	339.88	330.94	336.52
7702	NASDAQ	ADBE	Wed, Dec 21, 2022	340.29	345.29	336.44	341.38
7701	NASDAQ	ADBE	Tue, Dec 20, 2022	327.00	342.50	325.52	338.22
7700	NASDAQ	ADBE	Mon, Dec 19, 2022	338.00	340.74	326.30	328.76
7699	NASDAQ	ADBE	Fri, Dec 16, 2022	345.00	354.47	337.24	338.54
7698	NASDAQ	ADBE	Thu, Dec 15, 2022	332.76	334.50	324.59	328.71
7697	NASDAQ	ADBE	Wed, Dec 14, 2022	343.89	345.95	335.00	339.92
7696	NASDAQ	ADBE	Tue, Dec 13, 2022	353.63	355.67	338.79	342.46
7695	NASDAQ	ADBE	Mon, Dec 12, 2022	334.76	338.27	332.65	338.17
7694	NASDAQ	ADBE	Fri, Dec 9, 2022	331.50	334.69	328.50	330.64
7693	NASDAQ	ADBE	Thu, Dec 8, 2022	325.71	336.20	324.35	332.58
7692	NASDAQ	ADBE	Wed, Dec 7, 2022	327.53	331.00	325.49	326.68
7691	NASDAQ	ADBE	Tue, Dec 6, 2022	334.09	334.22	327.40	331.15
7690	NASDAQ	ADBE	Mon, Dec 5, 2022	337.80	340.51	330.83	334.09
7689	NASDAQ	ADBE	Fri, Dec 2, 2022	337.20	343.53	334.22	341.53
7688	NASDAQ	ADBE	Thu, Dec 1, 2022	348.03	350.67	341.50	344.11
7687	NASDAQ	ADBE	Wed, Nov 30, 2022	327.12	345.03	326.38	344.93
7686	NASDAQ	ADBE	Tue, Nov 29, 2022	326.69	329.70	323.67	326.78
7685	NASDAQ	ADBE	Mon, Nov 28, 2022	335.83	338.19	328.07	328.97
7684	NASDAQ	ADBE	Fri, Nov 25, 2022	332.89	335.51	332.01	334.30
7683	NASDAQ	ADBE	Wed, Nov 23, 2022	329.93	338.50	327.59	335.78
7682	NASDAQ	ADBE	Tue, Nov 22, 2022	322.49	331.54	320.20	330.88
7681	NASDAQ	ADBE	Mon, Nov 21, 2022	329.53	330.25	320.60	321.49
7680	NASDAQ	ADBE	Fri, Nov 18, 2022	344.30	344.70	329.14	330.86
7679	NASDAQ	ADBE	Thu, Nov 17, 2022	331.74	339.87	329.35	337.83
7678	NASDAQ	ADBE	Wed, Nov 16, 2022	345.00	345.02	336.72	338.41
7677	NASDAQ	ADBE	Tue, Nov 15, 2022	348.41	350.97	342.56	345.96
7676	NASDAQ	ADBE	Mon, Nov 14, 2022	338.07	345.11	334.43	340.37
7675	NASDAQ	ADBE	Fri, Nov 11, 2022	330.34	342.31	329.49	341.15
7674	NASDAQ	ADBE	Thu, Nov 10, 2022	318.55	330.37	317.87	329.95
7673	NASDAQ	ADBE	Wed, Nov 9, 2022	299.65	303.29	297.35	298.87
7672	NASDAQ	ADBE	Tue, Nov 8, 2022	301.15	309.90	297.77	302.17
7671	NASDAQ	ADBE	Mon, Nov 7, 2022	288.97	300.36	287.57	299.54
7670	NASDAQ	ADBE	Fri, Nov 4, 2022	290.38	291.01	278.23	285.75
7669	NASDAQ	ADBE	Thu, Nov 3, 2022	297.07	299.61	285.37	285.93
7668	NASDAQ	ADBE	Wed, Nov 2, 2022	318.84	318.84	301.09	301.22
7667	NASDAQ	ADBE	Tue, Nov 1, 2022	321.01	322.84	312.79	316.02
7666	NASDAQ	ADBE	Mon, Oct 31, 2022	323.49	325.58	317.42	318.50
7665	NASDAQ	ADBE	Fri, Oct 28, 2022	318.67	327.05	318.67	325.68
7664	NASDAQ	ADBE	Thu, Oct 27, 2022	322.96	323.85	316.87	318.65
7663	NASDAQ	ADBE	Wed, Oct 26, 2022	318.16	330.58	316.54	320.48
7662	NASDAQ	ADBE	Tue, Oct 25, 2022	319.12	324.23	316.74	323.79
7661	NASDAQ	ADBE	Mon, Oct 24, 2022	308.43	317.33	306.20	316.22
7660	NASDAQ	ADBE	Fri, Oct 21, 2022	300.99	307.43	298.23	306.37
7659	NASDAQ	ADBE	Thu, Oct 20, 2022	301.03	309.19	299.34	302.38
7658	NASDAQ	ADBE	Wed, Oct 19, 2022	295.40	303.71	292.70	299.83
7657	NASDAQ	ADBE	Tue, Oct 18, 2022	302.68	303.49	286.81	292.98
7656	NASDAQ	ADBE	Mon, Oct 17, 2022	297.45	297.96	291.40	293.50
7655	NASDAQ	ADBE	Fri, Oct 14, 2022	295.12	297.59	287.45	287.94
7654	NASDAQ	ADBE	Thu, Oct 13, 2022	279.71	298.17	276.60	294.74
7653	NASDAQ	ADBE	Wed, Oct 12, 2022	284.69	289.79	283.09	286.15
7652	NASDAQ	ADBE	Tue, Oct 11, 2022	285.69	288.28	281.44	284.83
7651	NASDAQ	ADBE	Mon, Oct 10, 2022	289.75	290.28	283.05	285.72
7650	NASDAQ	ADBE	Fri, Oct 7, 2022	291.36	293.71	286.83	288.77
7649	NASDAQ	ADBE	Thu, Oct 6, 2022	297.15	305.50	297.10	298.41
7648	NASDAQ	ADBE	Wed, Oct 5, 2022	291.41	298.81	289.18	297.38
7647	NASDAQ	ADBE	Tue, Oct 4, 2022	290.95	296.79	290.18	294.97
7646	NASDAQ	ADBE	Mon, Oct 3, 2022	278.27	286.90	277.00	285.24
7645	NASDAQ	ADBE	Fri, Sep 30, 2022	279.69	284.29	274.85	275.20
7644	NASDAQ	ADBE	Thu, Sep 29, 2022	277.80	279.59	275.01	278.25
7643	NASDAQ	ADBE	Wed, Sep 28, 2022	280.38	282.74	275.37	281.40
7642	NASDAQ	ADBE	Tue, Sep 27, 2022	281.70	284.50	274.73	277.57
7641	NASDAQ	ADBE	Mon, Sep 26, 2022	286.03	288.90	276.75	276.96
7640	NASDAQ	ADBE	Fri, Sep 23, 2022	285.57	288.55	280.70	284.56
7639	NASDAQ	ADBE	Thu, Sep 22, 2022	282.00	289.55	280.06	287.06
7638	NASDAQ	ADBE	Wed, Sep 21, 2022	292.84	297.94	286.22	286.30
7637	NASDAQ	ADBE	Tue, Sep 20, 2022	292.82	294.08	287.81	291.06
7636	NASDAQ	ADBE	Mon, Sep 19, 2022	294.88	299.28	293.46	296.06
7635	NASDAQ	ADBE	Fri, Sep 16, 2022	298.32	300.20	292.14	299.50
7634	NASDAQ	ADBE	Thu, Sep 15, 2022	323.15	329.00	305.00	309.13
7633	NASDAQ	ADBE	Wed, Sep 14, 2022	369.57	374.24	365.61	371.52
7632	NASDAQ	ADBE	Tue, Sep 13, 2022	382.55	383.58	367.37	368.39
7631	NASDAQ	ADBE	Mon, Sep 12, 2022	391.09	396.39	389.28	396.36
7630	NASDAQ	ADBE	Fri, Sep 9, 2022	390.19	396.09	389.67	394.78
7629	NASDAQ	ADBE	Thu, Sep 8, 2022	377.20	386.66	375.20	383.63
7628	NASDAQ	ADBE	Wed, Sep 7, 2022	368.20	381.52	367.19	379.72
7627	NASDAQ	ADBE	Tue, Sep 6, 2022	367.23	374.30	365.37	368.30
7626	NASDAQ	ADBE	Fri, Sep 2, 2022	374.53	382.00	365.43	368.14
7625	NASDAQ	ADBE	Thu, Sep 1, 2022	371.00	371.64	361.72	370.53
7624	NASDAQ	ADBE	Wed, Aug 31, 2022	378.53	381.15	372.50	373.44
7623	NASDAQ	ADBE	Tue, Aug 30, 2022	379.92	380.66	371.06	375.07
7622	NASDAQ	ADBE	Mon, Aug 29, 2022	380.09	382.86	374.82	375.26
7621	NASDAQ	ADBE	Fri, Aug 26, 2022	403.99	405.54	380.50	381.02
7620	NASDAQ	ADBE	Thu, Aug 25, 2022	405.79	406.67	392.92	403.93
7619	NASDAQ	ADBE	Wed, Aug 24, 2022	410.68	413.24	405.33	405.65
7618	NASDAQ	ADBE	Tue, Aug 23, 2022	410.37	415.70	409.20	410.41
7617	NASDAQ	ADBE	Mon, Aug 22, 2022	419.41	419.79	410.08	411.35
7616	NASDAQ	ADBE	Fri, Aug 19, 2022	431.58	432.50	424.62	425.06
7615	NASDAQ	ADBE	Thu, Aug 18, 2022	438.61	441.39	437.01	439.03
7614	NASDAQ	ADBE	Wed, Aug 17, 2022	440.87	442.99	436.11	437.82
7613	NASDAQ	ADBE	Tue, Aug 16, 2022	446.12	450.09	440.10	447.56
7612	NASDAQ	ADBE	Mon, Aug 15, 2022	445.07	451.15	442.14	451.02
7611	NASDAQ	ADBE	Fri, Aug 12, 2022	439.61	446.00	436.58	445.67
7610	NASDAQ	ADBE	Thu, Aug 11, 2022	445.26	445.61	434.40	434.89
7609	NASDAQ	ADBE	Wed, Aug 10, 2022	441.42	443.22	436.20	438.40
7608	NASDAQ	ADBE	Tue, Aug 9, 2022	434.34	434.59	424.62	426.57
7607	NASDAQ	ADBE	Mon, Aug 8, 2022	435.00	440.30	432.48	434.34
7606	NASDAQ	ADBE	Fri, Aug 5, 2022	423.00	434.54	421.00	433.43
7605	NASDAQ	ADBE	Thu, Aug 4, 2022	425.45	431.15	419.63	430.59
7604	NASDAQ	ADBE	Wed, Aug 3, 2022	412.81	426.04	412.02	424.54
7603	NASDAQ	ADBE	Tue, Aug 2, 2022	405.34	412.42	402.25	409.96
7602	NASDAQ	ADBE	Mon, Aug 1, 2022	406.51	417.16	405.07	411.09
7601	NASDAQ	ADBE	Fri, Jul 29, 2022	404.69	411.38	400.89	410.12
7600	NASDAQ	ADBE	Thu, Jul 28, 2022	392.76	406.15	390.06	403.50
7599	NASDAQ	ADBE	Wed, Jul 27, 2022	385.08	394.91	383.41	392.78
7598	NASDAQ	ADBE	Tue, Jul 26, 2022	393.58	393.58	378.16	379.26
7597	NASDAQ	ADBE	Mon, Jul 25, 2022	400.11	400.77	388.57	391.96
7596	NASDAQ	ADBE	Fri, Jul 22, 2022	410.03	414.62	398.63	401.90
7595	NASDAQ	ADBE	Thu, Jul 21, 2022	404.12	409.65	399.24	408.91
7594	NASDAQ	ADBE	Wed, Jul 20, 2022	392.19	403.13	390.07	401.49
7593	NASDAQ	ADBE	Tue, Jul 19, 2022	382.89	388.32	378.00	387.83
7592	NASDAQ	ADBE	Mon, Jul 18, 2022	383.83	385.57	374.01	375.23
7591	NASDAQ	ADBE	Fri, Jul 15, 2022	377.79	384.47	376.86	379.86
7590	NASDAQ	ADBE	Thu, Jul 14, 2022	368.83	374.19	361.46	372.96
7589	NASDAQ	ADBE	Wed, Jul 13, 2022	368.20	374.41	364.70	371.94
7588	NASDAQ	ADBE	Tue, Jul 12, 2022	383.90	391.52	372.91	375.54
7587	NASDAQ	ADBE	Mon, Jul 11, 2022	386.57	388.05	380.46	384.16
7586	NASDAQ	ADBE	Fri, Jul 8, 2022	384.35	391.86	383.84	389.44
7585	NASDAQ	ADBE	Thu, Jul 7, 2022	382.50	392.07	382.38	390.89
7584	NASDAQ	ADBE	Wed, Jul 6, 2022	378.54	385.39	374.09	382.83
7583	NASDAQ	ADBE	Tue, Jul 5, 2022	363.50	378.52	359.82	376.49
7582	NASDAQ	ADBE	Fri, Jul 1, 2022	364.18	369.53	359.07	368.48
7581	NASDAQ	ADBE	Thu, Jun 30, 2022	362.90	370.42	357.56	366.06
7580	NASDAQ	ADBE	Wed, Jun 29, 2022	367.94	370.37	362.64	368.50
7579	NASDAQ	ADBE	Tue, Jun 28, 2022	381.00	382.98	364.45	365.63
7578	NASDAQ	ADBE	Mon, Jun 27, 2022	388.80	389.39	379.38	381.07
7577	NASDAQ	ADBE	Fri, Jun 24, 2022	380.64	388.06	378.22	387.72
7576	NASDAQ	ADBE	Thu, Jun 23, 2022	371.71	378.18	367.47	376.64
7575	NASDAQ	ADBE	Wed, Jun 22, 2022	360.79	372.55	358.22	365.33
7574	NASDAQ	ADBE	Tue, Jun 21, 2022	355.02	372.80	353.51	362.99
7573	NASDAQ	ADBE	Fri, Jun 17, 2022	349.24	367.32	338.00	360.79
7572	NASDAQ	ADBE	Thu, Jun 16, 2022	369.37	376.12	360.90	365.08
7571	NASDAQ	ADBE	Wed, Jun 15, 2022	376.03	382.75	368.50	376.92
7570	NASDAQ	ADBE	Tue, Jun 14, 2022	371.44	376.89	367.31	370.82
7569	NASDAQ	ADBE	Mon, Jun 13, 2022	377.36	385.65	371.09	371.65
7568	NASDAQ	ADBE	Fri, Jun 10, 2022	412.90	413.96	390.19	393.84
7567	NASDAQ	ADBE	Thu, Jun 9, 2022	424.17	436.04	423.48	426.42
7566	NASDAQ	ADBE	Wed, Jun 8, 2022	430.54	433.75	426.42	428.84
7565	NASDAQ	ADBE	Tue, Jun 7, 2022	423.98	435.20	423.12	433.42
7564	NASDAQ	ADBE	Mon, Jun 6, 2022	437.59	440.00	427.04	429.46
7563	NASDAQ	ADBE	Fri, Jun 3, 2022	430.71	438.01	427.26	429.76
7562	NASDAQ	ADBE	Thu, Jun 2, 2022	418.11	441.90	415.84	441.28
7561	NASDAQ	ADBE	Wed, Jun 1, 2022	428.00	437.55	413.79	418.16
7560	NASDAQ	ADBE	Tue, May 31, 2022	427.22	427.29	412.79	416.48
7559	NASDAQ	ADBE	Fri, May 27, 2022	414.80	428.55	414.63	428.22
7558	NASDAQ	ADBE	Thu, May 26, 2022	405.09	411.55	402.46	408.60
7557	NASDAQ	ADBE	Wed, May 25, 2022	395.32	406.10	394.71	402.50
7556	NASDAQ	ADBE	Tue, May 24, 2022	401.61	404.33	391.04	398.41
7555	NASDAQ	ADBE	Mon, May 23, 2022	404.01	407.88	398.89	406.76
7554	NASDAQ	ADBE	Fri, May 20, 2022	401.39	406.24	385.62	399.09
7553	NASDAQ	ADBE	Thu, May 19, 2022	399.01	403.04	391.57	394.38
7552	NASDAQ	ADBE	Wed, May 18, 2022	404.38	411.66	396.11	397.88
7551	NASDAQ	ADBE	Tue, May 17, 2022	413.08	416.72	403.54	409.65
7550	NASDAQ	ADBE	Mon, May 16, 2022	399.74	407.17	396.60	402.86
7549	NASDAQ	ADBE	Fri, May 13, 2022	396.47	408.97	393.94	405.45
7548	NASDAQ	ADBE	Thu, May 12, 2022	373.40	390.13	370.27	388.49
7547	NASDAQ	ADBE	Wed, May 11, 2022	389.99	409.99	377.81	379.33
7546	NASDAQ	ADBE	Tue, May 10, 2022	385.72	400.83	374.78	393.03
7545	NASDAQ	ADBE	Mon, May 9, 2022	381.95	389.63	374.86	376.91
7544	NASDAQ	ADBE	Fri, May 6, 2022	395.00	401.26	382.82	391.01
7543	NASDAQ	ADBE	Thu, May 5, 2022	415.55	417.99	395.71	400.51
7542	NASDAQ	ADBE	Wed, May 4, 2022	407.29	424.23	395.05	423.35
7541	NASDAQ	ADBE	Tue, May 3, 2022	406.59	413.93	403.50	407.58
7540	NASDAQ	ADBE	Mon, May 2, 2022	397.13	407.98	394.04	407.29
7539	NASDAQ	ADBE	Fri, Apr 29, 2022	407.47	413.00	394.64	395.95
7538	NASDAQ	ADBE	Thu, Apr 28, 2022	406.13	414.27	398.49	410.53
7537	NASDAQ	ADBE	Wed, Apr 27, 2022	401.44	412.46	396.81	397.90
7536	NASDAQ	ADBE	Tue, Apr 26, 2022	410.17	411.61	397.47	399.12
7535	NASDAQ	ADBE	Mon, Apr 25, 2022	405.70	414.08	401.67	413.95
7534	NASDAQ	ADBE	Fri, Apr 22, 2022	420.71	424.33	408.02	408.67
7533	NASDAQ	ADBE	Thu, Apr 21, 2022	432.69	438.94	416.36	417.48
7532	NASDAQ	ADBE	Wed, Apr 20, 2022	440.59	442.44	427.20	428.11
7531	NASDAQ	ADBE	Tue, Apr 19, 2022	422.02	437.49	420.64	436.40
7530	NASDAQ	ADBE	Mon, Apr 18, 2022	419.40	429.69	418.73	425.47
7529	NASDAQ	ADBE	Thu, Apr 14, 2022	435.86	435.95	420.03	420.44
7528	NASDAQ	ADBE	Wed, Apr 13, 2022	427.30	433.52	425.67	431.67
7527	NASDAQ	ADBE	Tue, Apr 12, 2022	442.69	444.44	425.16	426.77
7526	NASDAQ	ADBE	Mon, Apr 11, 2022	438.81	440.00	429.74	434.44
7525	NASDAQ	ADBE	Fri, Apr 8, 2022	449.95	454.41	443.37	445.34
7524	NASDAQ	ADBE	Thu, Apr 7, 2022	444.09	455.92	440.76	452.72
7523	NASDAQ	ADBE	Wed, Apr 6, 2022	448.24	450.01	439.57	444.33
7522	NASDAQ	ADBE	Tue, Apr 5, 2022	469.32	471.76	455.07	458.58
7521	NASDAQ	ADBE	Mon, Apr 4, 2022	461.04	473.49	460.61	468.81
7520	NASDAQ	ADBE	Fri, Apr 1, 2022	455.00	461.55	450.96	458.19
7519	NASDAQ	ADBE	Thu, Mar 31, 2022	461.59	465.43	455.43	455.62
7518	NASDAQ	ADBE	Wed, Mar 30, 2022	461.52	466.77	456.84	460.06
7517	NASDAQ	ADBE	Tue, Mar 29, 2022	459.16	467.80	452.44	466.33
7516	NASDAQ	ADBE	Mon, Mar 28, 2022	433.42	450.32	433.15	450.01
7515	NASDAQ	ADBE	Fri, Mar 25, 2022	435.44	438.62	426.00	431.62
7514	NASDAQ	ADBE	Thu, Mar 24, 2022	426.08	432.21	421.49	432.14
7513	NASDAQ	ADBE	Wed, Mar 23, 2022	437.51	437.98	416.47	422.90
7512	NASDAQ	ADBE	Tue, Mar 22, 2022	453.50	471.98	450.69	466.45
7511	NASDAQ	ADBE	Mon, Mar 21, 2022	451.42	459.58	445.95	453.59
7510	NASDAQ	ADBE	Fri, Mar 18, 2022	439.20	453.74	435.79	453.33
7509	NASDAQ	ADBE	Thu, Mar 17, 2022	441.26	446.82	436.51	444.36
7508	NASDAQ	ADBE	Wed, Mar 16, 2022	431.74	442.52	424.35	442.36
7507	NASDAQ	ADBE	Tue, Mar 15, 2022	415.97	422.96	413.17	421.66
7506	NASDAQ	ADBE	Mon, Mar 14, 2022	413.36	422.38	407.94	411.50
7505	NASDAQ	ADBE	Fri, Mar 11, 2022	439.66	440.61	415.43	416.38
7504	NASDAQ	ADBE	Thu, Mar 10, 2022	444.68	447.65	433.01	438.95
7503	NASDAQ	ADBE	Wed, Mar 9, 2022	443.80	453.11	438.93	450.87
7502	NASDAQ	ADBE	Tue, Mar 8, 2022	432.51	443.80	421.36	431.53
7501	NASDAQ	ADBE	Mon, Mar 7, 2022	456.22	457.68	437.18	437.97
7500	NASDAQ	ADBE	Fri, Mar 4, 2022	455.49	463.52	447.00	452.13
7499	NASDAQ	ADBE	Thu, Mar 3, 2022	475.83	476.05	455.45	459.08
7498	NASDAQ	ADBE	Wed, Mar 2, 2022	471.94	477.49	466.04	471.18
7497	NASDAQ	ADBE	Tue, Mar 1, 2022	468.00	479.21	462.92	466.68
7496	NASDAQ	ADBE	Mon, Feb 28, 2022	462.40	468.48	458.86	467.68
7495	NASDAQ	ADBE	Fri, Feb 25, 2022	465.39	468.52	456.02	465.54
7494	NASDAQ	ADBE	Thu, Feb 24, 2022	418.59	465.93	416.81	463.82
7493	NASDAQ	ADBE	Wed, Feb 23, 2022	447.78	449.59	428.06	429.45
7492	NASDAQ	ADBE	Tue, Feb 22, 2022	440.35	451.09	435.05	438.40
7491	NASDAQ	ADBE	Fri, Feb 18, 2022	458.69	459.30	441.77	442.56
7490	NASDAQ	ADBE	Thu, Feb 17, 2022	473.14	476.45	456.05	457.71
7489	NASDAQ	ADBE	Wed, Feb 16, 2022	476.49	480.21	467.27	477.70
7488	NASDAQ	ADBE	Tue, Feb 15, 2022	482.53	482.53	472.39	479.50
7487	NASDAQ	ADBE	Mon, Feb 14, 2022	473.20	478.57	469.21	474.01
7486	NASDAQ	ADBE	Fri, Feb 11, 2022	497.92	499.93	472.90	473.97
7485	NASDAQ	ADBE	Thu, Feb 10, 2022	508.08	514.48	492.28	495.02
7484	NASDAQ	ADBE	Wed, Feb 9, 2022	520.35	522.48	515.06	521.75
7483	NASDAQ	ADBE	Tue, Feb 8, 2022	501.63	513.51	501.07	511.31
7482	NASDAQ	ADBE	Mon, Feb 7, 2022	516.00	516.00	500.95	507.10
7481	NASDAQ	ADBE	Fri, Feb 4, 2022	503.77	519.97	503.77	513.54
7480	NASDAQ	ADBE	Thu, Feb 3, 2022	522.87	525.18	508.75	510.83
7479	NASDAQ	ADBE	Wed, Feb 2, 2022	536.25	540.46	529.32	533.09
7478	NASDAQ	ADBE	Tue, Feb 1, 2022	536.00	538.77	527.72	535.98
7477	NASDAQ	ADBE	Mon, Jan 31, 2022	518.98	534.94	514.39	534.30
7476	NASDAQ	ADBE	Fri, Jan 28, 2022	494.09	519.00	480.62	518.16
7475	NASDAQ	ADBE	Thu, Jan 27, 2022	508.94	513.23	485.62	493.05
7474	NASDAQ	ADBE	Wed, Jan 26, 2022	514.00	520.49	494.22	500.81
7473	NASDAQ	ADBE	Tue, Jan 25, 2022	505.51	514.26	500.01	502.72
7472	NASDAQ	ADBE	Mon, Jan 24, 2022	491.07	520.43	483.31	519.66
7471	NASDAQ	ADBE	Fri, Jan 21, 2022	508.50	513.86	499.27	499.91
7470	NASDAQ	ADBE	Thu, Jan 20, 2022	522.38	532.03	509.64	510.85
7469	NASDAQ	ADBE	Wed, Jan 19, 2022	516.48	528.92	515.30	516.58
7468	NASDAQ	ADBE	Tue, Jan 18, 2022	510.39	519.39	504.98	513.34
7467	NASDAQ	ADBE	Fri, Jan 14, 2022	514.49	522.57	511.27	520.60
7466	NASDAQ	ADBE	Thu, Jan 13, 2022	532.22	535.27	516.32	516.90
7465	NASDAQ	ADBE	Wed, Jan 12, 2022	533.09	541.59	529.28	532.37
7464	NASDAQ	ADBE	Tue, Jan 11, 2022	525.55	535.18	520.98	529.89
7463	NASDAQ	ADBE	Mon, Jan 10, 2022	500.00	526.58	497.01	525.83
7462	NASDAQ	ADBE	Fri, Jan 7, 2022	513.66	520.42	504.00	510.70
7461	NASDAQ	ADBE	Thu, Jan 6, 2022	510.00	526.31	508.20	514.12
7460	NASDAQ	ADBE	Wed, Jan 5, 2022	535.00	538.75	514.00	514.43
7459	NASDAQ	ADBE	Tue, Jan 4, 2022	563.90	564.30	541.31	554.00
7458	NASDAQ	ADBE	Mon, Jan 3, 2022	566.65	575.00	553.27	564.37
7457	NASDAQ	ADBE	Fri, Dec 31, 2021	570.00	570.17	565.07	567.06
7456	NASDAQ	ADBE	Thu, Dec 30, 2021	570.57	578.99	566.04	570.53
7455	NASDAQ	ADBE	Wed, Dec 29, 2021	573.33	576.96	562.78	569.29
7454	NASDAQ	ADBE	Tue, Dec 28, 2021	582.84	582.88	568.35	569.36
7453	NASDAQ	ADBE	Mon, Dec 27, 2021	575.04	580.88	572.09	577.68
7452	NASDAQ	ADBE	Thu, Dec 23, 2021	568.96	572.57	566.16	569.62
7451	NASDAQ	ADBE	Wed, Dec 22, 2021	560.30	564.92	552.24	563.98
7450	NASDAQ	ADBE	Tue, Dec 21, 2021	550.91	559.89	538.05	557.52
7449	NASDAQ	ADBE	Mon, Dec 20, 2021	545.61	557.27	543.50	549.77
7448	NASDAQ	ADBE	Fri, Dec 17, 2021	566.09	566.99	545.14	556.64
7447	NASDAQ	ADBE	Thu, Dec 16, 2021	578.40	591.58	556.15	566.09
7446	NASDAQ	ADBE	Wed, Dec 15, 2021	615.96	631.25	604.62	630.33
7445	NASDAQ	ADBE	Tue, Dec 14, 2021	635.36	636.00	599.10	614.86
7444	NASDAQ	ADBE	Mon, Dec 13, 2021	652.77	675.21	650.98	658.30
7443	NASDAQ	ADBE	Fri, Dec 10, 2021	638.13	654.97	635.10	654.45
7442	NASDAQ	ADBE	Thu, Dec 9, 2021	650.92	655.72	630.88	632.57
7441	NASDAQ	ADBE	Wed, Dec 8, 2021	647.30	654.65	641.61	653.10
7440	NASDAQ	ADBE	Tue, Dec 7, 2021	644.19	655.22	640.05	649.96
7439	NASDAQ	ADBE	Mon, Dec 6, 2021	617.47	625.90	605.73	622.04
7438	NASDAQ	ADBE	Fri, Dec 3, 2021	658.10	662.09	604.30	616.53
7437	NASDAQ	ADBE	Thu, Dec 2, 2021	655.95	674.85	653.62	671.88
7436	NASDAQ	ADBE	Wed, Dec 1, 2021	676.00	678.78	656.28	657.41
7435	NASDAQ	ADBE	Tue, Nov 30, 2021	687.22	694.89	667.83	669.85
7434	NASDAQ	ADBE	Mon, Nov 29, 2021	668.00	691.36	665.77	687.49
7433	NASDAQ	ADBE	Fri, Nov 26, 2021	670.25	684.00	659.68	662.10
7432	NASDAQ	ADBE	Wed, Nov 24, 2021	655.83	668.87	647.14	668.32
7431	NASDAQ	ADBE	Tue, Nov 23, 2021	662.70	667.57	648.61	665.16
7430	NASDAQ	ADBE	Mon, Nov 22, 2021	696.28	699.54	672.66	673.57
7429	NASDAQ	ADBE	Fri, Nov 19, 2021	681.26	699.50	678.91	688.37
7428	NASDAQ	ADBE	Thu, Nov 18, 2021	670.62	676.55	665.08	670.96
7427	NASDAQ	ADBE	Wed, Nov 17, 2021	671.76	672.74	662.84	670.67
7426	NASDAQ	ADBE	Tue, Nov 16, 2021	659.14	673.74	658.99	671.03
7425	NASDAQ	ADBE	Mon, Nov 15, 2021	658.37	663.67	655.19	659.73
7424	NASDAQ	ADBE	Fri, Nov 12, 2021	649.01	658.47	647.16	657.60
7423	NASDAQ	ADBE	Thu, Nov 11, 2021	649.61	652.57	642.10	643.17
7422	NASDAQ	ADBE	Wed, Nov 10, 2021	663.20	665.81	645.86	647.50
7421	NASDAQ	ADBE	Tue, Nov 9, 2021	667.69	669.66	663.00	667.92
7420	NASDAQ	ADBE	Mon, Nov 8, 2021	666.56	668.25	661.40	666.02
7419	NASDAQ	ADBE	Fri, Nov 5, 2021	676.74	677.76	661.11	662.72
7418	NASDAQ	ADBE	Thu, Nov 4, 2021	659.44	676.08	657.75	674.08
7417	NASDAQ	ADBE	Wed, Nov 3, 2021	645.52	656.50	640.00	655.18
7416	NASDAQ	ADBE	Tue, Nov 2, 2021	641.12	647.74	639.23	640.40
7415	NASDAQ	ADBE	Mon, Nov 1, 2021	651.05	654.00	634.78	640.20
7414	NASDAQ	ADBE	Fri, Oct 29, 2021	637.77	651.31	637.00	650.36
7413	NASDAQ	ADBE	Thu, Oct 28, 2021	638.00	642.49	633.27	639.28
7412	NASDAQ	ADBE	Wed, Oct 27, 2021	644.48	648.81	639.81	640.08
7411	NASDAQ	ADBE	Tue, Oct 26, 2021	650.91	659.19	642.10	642.50
7410	NASDAQ	ADBE	Mon, Oct 25, 2021	644.47	649.62	639.07	646.97
7409	NASDAQ	ADBE	Fri, Oct 22, 2021	640.43	644.43	634.45	643.58
7408	NASDAQ	ADBE	Thu, Oct 21, 2021	632.00	639.17	629.00	638.66
7407	NASDAQ	ADBE	Wed, Oct 20, 2021	639.28	641.29	630.17	632.37
7406	NASDAQ	ADBE	Tue, Oct 19, 2021	625.26	639.39	625.26	636.07
7405	NASDAQ	ADBE	Mon, Oct 18, 2021	610.65	623.47	607.57	622.83
7404	NASDAQ	ADBE	Fri, Oct 15, 2021	611.69	612.25	607.55	610.09
7403	NASDAQ	ADBE	Thu, Oct 14, 2021	600.00	609.44	596.97	607.51
7402	NASDAQ	ADBE	Wed, Oct 13, 2021	585.26	593.54	582.66	591.12
7401	NASDAQ	ADBE	Tue, Oct 12, 2021	579.16	584.22	574.42	580.69
7400	NASDAQ	ADBE	Mon, Oct 11, 2021	574.50	582.28	571.50	573.07
7399	NASDAQ	ADBE	Fri, Oct 8, 2021	581.30	583.61	575.52	576.86
7398	NASDAQ	ADBE	Thu, Oct 7, 2021	578.46	586.15	576.19	578.96
7397	NASDAQ	ADBE	Wed, Oct 6, 2021	561.24	572.16	560.21	570.31
7396	NASDAQ	ADBE	Tue, Oct 5, 2021	563.91	570.29	559.21	566.70
7395	NASDAQ	ADBE	Mon, Oct 4, 2021	574.59	576.80	552.14	558.49
7394	NASDAQ	ADBE	Fri, Oct 1, 2021	577.52	581.47	568.61	577.47
7393	NASDAQ	ADBE	Thu, Sep 30, 2021	580.64	586.19	573.24	575.72
7392	NASDAQ	ADBE	Wed, Sep 29, 2021	585.45	586.55	576.07	577.70
7391	NASDAQ	ADBE	Tue, Sep 28, 2021	596.31	596.31	578.33	578.77
7390	NASDAQ	ADBE	Mon, Sep 27, 2021	615.80	616.66	602.73	603.65
7389	NASDAQ	ADBE	Fri, Sep 24, 2021	628.00	629.03	618.22	622.71
7388	NASDAQ	ADBE	Thu, Sep 23, 2021	632.29	633.82	627.02	630.84
7387	NASDAQ	ADBE	Wed, Sep 22, 2021	624.79	628.94	615.06	626.08
7386	NASDAQ	ADBE	Tue, Sep 21, 2021	646.88	650.95	640.30	645.89
7385	NASDAQ	ADBE	Mon, Sep 20, 2021	646.04	653.93	633.05	641.29
7384	NASDAQ	ADBE	Fri, Sep 17, 2021	663.21	665.00	652.04	654.48
7383	NASDAQ	ADBE	Thu, Sep 16, 2021	657.53	666.47	654.71	665.11
7382	NASDAQ	ADBE	Wed, Sep 15, 2021	652.32	663.31	650.98	661.08
7381	NASDAQ	ADBE	Tue, Sep 14, 2021	646.00	649.58	642.46	645.01
7380	NASDAQ	ADBE	Mon, Sep 13, 2021	663.04	663.60	640.24	645.15
7379	NASDAQ	ADBE	Fri, Sep 10, 2021	666.18	668.87	658.20	658.94
7378	NASDAQ	ADBE	Thu, Sep 9, 2021	664.84	667.46	659.93	661.68
7377	NASDAQ	ADBE	Wed, Sep 8, 2021	660.15	664.08	657.10	663.22
7376	NASDAQ	ADBE	Tue, Sep 7, 2021	667.35	668.87	656.55	661.39
7375	NASDAQ	ADBE	Fri, Sep 3, 2021	664.43	673.88	664.30	666.59
7374	NASDAQ	ADBE	Thu, Sep 2, 2021	669.82	669.85	661.67	664.64
7373	NASDAQ	ADBE	Wed, Sep 1, 2021	664.51	668.96	662.00	665.89
7372	NASDAQ	ADBE	Tue, Aug 31, 2021	667.90	667.90	660.46	663.70
7371	NASDAQ	ADBE	Mon, Aug 30, 2021	659.78	667.67	659.78	665.99
7370	NASDAQ	ADBE	Fri, Aug 27, 2021	652.52	662.61	651.86	658.52
7369	NASDAQ	ADBE	Thu, Aug 26, 2021	653.59	657.91	649.35	652.39
7368	NASDAQ	ADBE	Wed, Aug 25, 2021	658.61	661.06	651.64	656.80
7367	NASDAQ	ADBE	Tue, Aug 24, 2021	659.14	660.00	653.40	657.24
7366	NASDAQ	ADBE	Mon, Aug 23, 2021	645.87	658.50	645.52	656.86
7365	NASDAQ	ADBE	Fri, Aug 20, 2021	639.84	652.00	634.53	647.34
7364	NASDAQ	ADBE	Thu, Aug 19, 2021	624.88	642.55	623.63	637.66
7363	NASDAQ	ADBE	Wed, Aug 18, 2021	632.80	637.14	626.05	626.77
7362	NASDAQ	ADBE	Tue, Aug 17, 2021	636.55	637.00	630.22	635.01
7361	NASDAQ	ADBE	Mon, Aug 16, 2021	637.03	638.02	628.19	636.94
7360	NASDAQ	ADBE	Fri, Aug 13, 2021	634.49	638.43	632.35	637.31
7359	NASDAQ	ADBE	Thu, Aug 12, 2021	626.00	636.64	624.04	634.35
7358	NASDAQ	ADBE	Wed, Aug 11, 2021	623.76	627.42	621.65	626.03
7357	NASDAQ	ADBE	Tue, Aug 10, 2021	630.48	633.30	620.60	621.74
7356	NASDAQ	ADBE	Mon, Aug 9, 2021	634.98	634.98	626.93	629.22
7355	NASDAQ	ADBE	Fri, Aug 6, 2021	629.27	631.84	625.17	631.38
7354	NASDAQ	ADBE	Thu, Aug 5, 2021	626.99	632.47	623.00	632.08
7353	NASDAQ	ADBE	Wed, Aug 4, 2021	622.47	627.08	617.62	625.68
7352	NASDAQ	ADBE	Tue, Aug 3, 2021	620.23	624.70	614.00	621.28
7351	NASDAQ	ADBE	Mon, Aug 2, 2021	625.87	627.60	612.93	618.75
7350	NASDAQ	ADBE	Fri, Jul 30, 2021	619.03	622.80	617.29	621.63
7349	NASDAQ	ADBE	Thu, Jul 29, 2021	617.04	625.67	617.04	621.70
7348	NASDAQ	ADBE	Wed, Jul 28, 2021	620.99	626.00	617.57	620.92
7347	NASDAQ	ADBE	Tue, Jul 27, 2021	621.00	623.92	610.64	618.28
7346	NASDAQ	ADBE	Mon, Jul 26, 2021	624.18	625.87	619.73	620.80
7345	NASDAQ	ADBE	Fri, Jul 23, 2021	625.76	631.64	622.00	625.87
7344	NASDAQ	ADBE	Thu, Jul 22, 2021	614.58	623.95	614.58	623.68
7343	NASDAQ	ADBE	Wed, Jul 21, 2021	605.72	612.58	603.32	612.26
7342	NASDAQ	ADBE	Tue, Jul 20, 2021	605.39	612.75	598.48	608.72
7341	NASDAQ	ADBE	Mon, Jul 19, 2021	602.75	610.69	598.14	602.05
7340	NASDAQ	ADBE	Fri, Jul 16, 2021	608.71	611.62	603.66	606.10
7339	NASDAQ	ADBE	Thu, Jul 15, 2021	608.40	609.95	602.65	606.17
7338	NASDAQ	ADBE	Wed, Jul 14, 2021	608.14	611.31	604.01	608.83
7337	NASDAQ	ADBE	Tue, Jul 13, 2021	600.56	609.33	598.42	605.01
7336	NASDAQ	ADBE	Mon, Jul 12, 2021	606.00	607.42	596.48	600.20
7335	NASDAQ	ADBE	Fri, Jul 9, 2021	601.43	605.95	597.44	604.50
7334	NASDAQ	ADBE	Thu, Jul 8, 2021	595.64	607.30	593.33	605.95
7333	NASDAQ	ADBE	Wed, Jul 7, 2021	600.00	607.67	597.40	605.77
7332	NASDAQ	ADBE	Tue, Jul 6, 2021	595.87	600.66	592.48	596.90
7331	NASDAQ	ADBE	Fri, Jul 2, 2021	588.67	594.08	587.96	593.07
7330	NASDAQ	ADBE	Thu, Jul 1, 2021	583.33	587.78	581.35	584.73
7329	NASDAQ	ADBE	Wed, Jun 30, 2021	590.75	592.24	585.00	585.64
7328	NASDAQ	ADBE	Tue, Jun 29, 2021	586.78	591.34	583.90	590.75
7327	NASDAQ	ADBE	Mon, Jun 28, 2021	582.71	589.41	581.00	588.80
7326	NASDAQ	ADBE	Fri, Jun 25, 2021	578.64	582.00	577.06	579.66
7325	NASDAQ	ADBE	Thu, Jun 24, 2021	575.90	580.97	574.96	578.26
7324	NASDAQ	ADBE	Wed, Jun 23, 2021	577.99	579.80	570.71	574.23
7323	NASDAQ	ADBE	Tue, Jun 22, 2021	568.51	576.31	567.00	575.74
7322	NASDAQ	ADBE	Mon, Jun 21, 2021	565.99	570.19	560.35	567.35
7321	NASDAQ	ADBE	Fri, Jun 18, 2021	569.96	570.00	556.39	565.59
7320	NASDAQ	ADBE	Thu, Jun 17, 2021	539.99	552.72	538.75	551.36
7319	NASDAQ	ADBE	Wed, Jun 16, 2021	548.46	553.99	535.72	543.33
7318	NASDAQ	ADBE	Tue, Jun 15, 2021	554.99	555.00	547.23	548.46
7317	NASDAQ	ADBE	Mon, Jun 14, 2021	545.04	561.36	543.25	556.95
7316	NASDAQ	ADBE	Fri, Jun 11, 2021	529.75	541.85	529.75	541.26
7315	NASDAQ	ADBE	Thu, Jun 10, 2021	513.99	536.41	513.01	535.52
7314	NASDAQ	ADBE	Wed, Jun 9, 2021	513.99	518.32	512.48	514.68
7313	NASDAQ	ADBE	Tue, Jun 8, 2021	511.15	516.29	508.07	509.20
7312	NASDAQ	ADBE	Mon, Jun 7, 2021	504.99	509.78	502.00	509.47
7311	NASDAQ	ADBE	Fri, Jun 4, 2021	498.73	506.50	497.72	504.50
7310	NASDAQ	ADBE	Thu, Jun 3, 2021	492.40	496.76	487.34	493.14
7309	NASDAQ	ADBE	Wed, Jun 2, 2021	495.18	501.82	493.09	495.77
7308	NASDAQ	ADBE	Tue, Jun 1, 2021	504.54	506.00	492.31	495.91
7307	NASDAQ	ADBE	Fri, May 28, 2021	506.08	511.37	504.19	504.58
7306	NASDAQ	ADBE	Thu, May 27, 2021	505.00	505.00	497.45	498.28
7305	NASDAQ	ADBE	Wed, May 26, 2021	506.27	509.50	504.63	506.98
7304	NASDAQ	ADBE	Tue, May 25, 2021	499.02	505.60	498.87	505.08
7303	NASDAQ	ADBE	Mon, May 24, 2021	494.64	499.99	492.01	497.83
7302	NASDAQ	ADBE	Fri, May 21, 2021	494.19	496.23	487.13	488.07
7301	NASDAQ	ADBE	Thu, May 20, 2021	483.68	495.36	482.61	491.67
7300	NASDAQ	ADBE	Wed, May 19, 2021	473.02	480.87	472.00	480.47
7299	NASDAQ	ADBE	Tue, May 18, 2021	484.63	488.32	480.46	480.62
7298	NASDAQ	ADBE	Mon, May 17, 2021	487.03	487.87	478.11	482.74
7297	NASDAQ	ADBE	Fri, May 14, 2021	481.63	488.33	478.69	486.56
7296	NASDAQ	ADBE	Thu, May 13, 2021	478.01	480.46	471.76	474.16
7295	NASDAQ	ADBE	Wed, May 12, 2021	477.19	480.99	469.57	472.09
7294	NASDAQ	ADBE	Tue, May 11, 2021	471.03	486.91	468.50	485.19
7293	NASDAQ	ADBE	Mon, May 10, 2021	487.54	489.04	478.63	479.38
7292	NASDAQ	ADBE	Fri, May 7, 2021	496.00	499.15	485.78	488.73
7291	NASDAQ	ADBE	Thu, May 6, 2021	485.67	485.67	475.92	483.61
7290	NASDAQ	ADBE	Wed, May 5, 2021	495.69	498.63	484.44	486.69
7289	NASDAQ	ADBE	Tue, May 4, 2021	499.47	499.47	484.83	490.70
7288	NASDAQ	ADBE	Mon, May 3, 2021	510.97	511.74	501.12	503.46
7287	NASDAQ	ADBE	Fri, Apr 30, 2021	514.13	515.05	507.15	508.34
7286	NASDAQ	ADBE	Thu, Apr 29, 2021	518.11	520.45	510.62	516.09
7285	NASDAQ	ADBE	Wed, Apr 28, 2021	515.24	519.13	510.02	515.48
7284	NASDAQ	ADBE	Tue, Apr 27, 2021	518.00	519.16	511.35	517.32
7283	NASDAQ	ADBE	Mon, Apr 26, 2021	513.57	516.31	510.25	515.70
7282	NASDAQ	ADBE	Fri, Apr 23, 2021	508.79	517.50	508.40	515.84
7281	NASDAQ	ADBE	Thu, Apr 22, 2021	508.08	512.77	504.06	507.29
7280	NASDAQ	ADBE	Wed, Apr 21, 2021	515.02	515.48	509.55	512.34
7279	NASDAQ	ADBE	Tue, Apr 20, 2021	515.29	517.29	510.60	514.21
7278	NASDAQ	ADBE	Mon, Apr 19, 2021	523.13	524.00	514.44	516.17
7277	NASDAQ	ADBE	Fri, Apr 16, 2021	524.21	525.44	518.55	525.08
7276	NASDAQ	ADBE	Thu, Apr 15, 2021	515.67	524.59	515.10	523.25
7275	NASDAQ	ADBE	Wed, Apr 14, 2021	514.00	517.78	509.13	510.63
7274	NASDAQ	ADBE	Tue, Apr 13, 2021	506.85	517.26	506.78	514.86
7273	NASDAQ	ADBE	Mon, Apr 12, 2021	499.29	506.94	498.44	506.03
7272	NASDAQ	ADBE	Fri, Apr 9, 2021	498.37	504.44	492.60	504.04
7271	NASDAQ	ADBE	Thu, Apr 8, 2021	500.16	504.60	498.14	499.84
7270	NASDAQ	ADBE	Wed, Apr 7, 2021	492.98	494.85	487.89	493.41
7269	NASDAQ	ADBE	Tue, Apr 6, 2021	492.32	495.59	487.57	491.34
7268	NASDAQ	ADBE	Mon, Apr 5, 2021	483.69	495.51	480.50	491.62
7267	NASDAQ	ADBE	Thu, Apr 1, 2021	483.12	487.04	480.71	483.34
7266	NASDAQ	ADBE	Wed, Mar 31, 2021	469.70	482.41	468.70	475.37
7265	NASDAQ	ADBE	Tue, Mar 30, 2021	462.58	469.09	461.50	465.46
7264	NASDAQ	ADBE	Mon, Mar 29, 2021	469.03	472.00	462.50	469.32
7263	NASDAQ	ADBE	Fri, Mar 26, 2021	450.25	469.77	449.05	469.09
7262	NASDAQ	ADBE	Thu, Mar 25, 2021	448.33	456.87	445.41	450.99
7261	NASDAQ	ADBE	Wed, Mar 24, 2021	464.76	465.61	448.34	451.51
7260	NASDAQ	ADBE	Tue, Mar 23, 2021	457.35	466.88	456.41	460.20
7259	NASDAQ	ADBE	Mon, Mar 22, 2021	444.86	457.82	444.86	452.41
7258	NASDAQ	ADBE	Fri, Mar 19, 2021	439.18	444.50	438.14	441.50
7257	NASDAQ	ADBE	Thu, Mar 18, 2021	443.16	446.86	438.50	439.18
7256	NASDAQ	ADBE	Wed, Mar 17, 2021	445.44	453.94	441.02	451.01
7255	NASDAQ	ADBE	Tue, Mar 16, 2021	452.01	457.41	449.67	450.54
7254	NASDAQ	ADBE	Mon, Mar 15, 2021	444.40	447.79	437.77	447.59
7253	NASDAQ	ADBE	Fri, Mar 12, 2021	443.45	445.89	438.60	444.30
7252	NASDAQ	ADBE	Thu, Mar 11, 2021	448.14	454.07	447.31	451.06
7251	NASDAQ	ADBE	Wed, Mar 10, 2021	445.73	448.46	436.82	437.01
7250	NASDAQ	ADBE	Tue, Mar 9, 2021	437.84	442.75	436.00	439.18
7249	NASDAQ	ADBE	Mon, Mar 8, 2021	439.76	440.99	420.78	421.20
7248	NASDAQ	ADBE	Fri, Mar 5, 2021	444.88	444.95	423.71	440.83
7247	NASDAQ	ADBE	Thu, Mar 4, 2021	446.45	457.53	437.63	439.06
7246	NASDAQ	ADBE	Wed, Mar 3, 2021	463.22	464.68	448.09	448.45
7245	NASDAQ	ADBE	Tue, Mar 2, 2021	473.03	473.80	463.46	466.59
7244	NASDAQ	ADBE	Mon, Mar 1, 2021	465.68	470.50	462.65	469.57
7243	NASDAQ	ADBE	Fri, Feb 26, 2021	462.80	467.32	456.01	459.67
7242	NASDAQ	ADBE	Thu, Feb 25, 2021	471.24	476.31	456.01	459.16
7241	NASDAQ	ADBE	Wed, Feb 24, 2021	463.49	477.35	460.29	476.62
7240	NASDAQ	ADBE	Tue, Feb 23, 2021	461.02	471.44	450.12	467.80
7239	NASDAQ	ADBE	Mon, Feb 22, 2021	470.48	472.10	466.66	467.33
7238	NASDAQ	ADBE	Fri, Feb 19, 2021	487.16	488.65	476.10	479.12
7237	NASDAQ	ADBE	Thu, Feb 18, 2021	486.32	489.80	480.00	488.37
7236	NASDAQ	ADBE	Wed, Feb 17, 2021	495.41	495.55	485.51	491.23
7235	NASDAQ	ADBE	Tue, Feb 16, 2021	500.03	506.51	497.60	501.64
7234	NASDAQ	ADBE	Fri, Feb 12, 2021	495.16	499.36	491.76	498.84
7233	NASDAQ	ADBE	Thu, Feb 11, 2021	494.53	497.00	491.08	496.62
7232	NASDAQ	ADBE	Wed, Feb 10, 2021	499.17	499.99	490.27	492.67
7231	NASDAQ	ADBE	Tue, Feb 9, 2021	495.00	497.95	492.01	496.05
7230	NASDAQ	ADBE	Mon, Feb 8, 2021	494.26	497.86	489.21	493.76
7229	NASDAQ	ADBE	Fri, Feb 5, 2021	490.92	495.10	488.00	492.12
7228	NASDAQ	ADBE	Thu, Feb 4, 2021	484.22	489.88	481.92	489.38
7227	NASDAQ	ADBE	Wed, Feb 3, 2021	487.09	488.85	479.17	481.92
7226	NASDAQ	ADBE	Tue, Feb 2, 2021	473.65	487.37	472.55	484.93
7225	NASDAQ	ADBE	Mon, Feb 1, 2021	462.28	474.80	459.82	470.00
7224	NASDAQ	ADBE	Fri, Jan 29, 2021	462.17	465.00	455.11	458.77
7223	NASDAQ	ADBE	Thu, Jan 28, 2021	459.07	475.02	459.07	465.67
7222	NASDAQ	ADBE	Wed, Jan 27, 2021	470.99	473.67	455.07	460.00
7221	NASDAQ	ADBE	Tue, Jan 26, 2021	473.73	477.22	467.76	476.28
7220	NASDAQ	ADBE	Mon, Jan 25, 2021	474.51	477.70	463.98	473.44
7219	NASDAQ	ADBE	Fri, Jan 22, 2021	472.50	476.35	470.61	472.44
7218	NASDAQ	ADBE	Thu, Jan 21, 2021	470.26	474.69	466.10	472.02
7217	NASDAQ	ADBE	Wed, Jan 20, 2021	462.73	472.39	458.77	469.73
7216	NASDAQ	ADBE	Tue, Jan 19, 2021	461.17	461.59	453.34	456.50
7215	NASDAQ	ADBE	Fri, Jan 15, 2021	462.50	467.88	457.49	458.08
7214	NASDAQ	ADBE	Thu, Jan 14, 2021	472.41	473.55	462.20	463.27
7213	NASDAQ	ADBE	Wed, Jan 13, 2021	472.00	477.85	469.30	472.05
7212	NASDAQ	ADBE	Tue, Jan 12, 2021	474.41	475.00	464.00	471.65
7211	NASDAQ	ADBE	Mon, Jan 11, 2021	481.99	482.59	471.30	474.24
7210	NASDAQ	ADBE	Fri, Jan 8, 2021	480.00	485.54	477.21	485.10
7209	NASDAQ	ADBE	Thu, Jan 7, 2021	471.00	479.64	468.25	477.74
7208	NASDAQ	ADBE	Wed, Jan 6, 2021	474.10	475.87	466.00	466.31
7207	NASDAQ	ADBE	Tue, Jan 5, 2021	485.88	486.08	479.20	485.69
7206	NASDAQ	ADBE	Mon, Jan 4, 2021	500.30	500.79	476.28	485.34
7205	NASDAQ	ADBE	Thu, Dec 31, 2020	497.99	500.66	494.89	500.12
7204	NASDAQ	ADBE	Wed, Dec 30, 2020	503.05	504.37	496.33	497.45
7203	NASDAQ	ADBE	Tue, Dec 29, 2020	501.17	505.35	499.74	502.11
7202	NASDAQ	ADBE	Mon, Dec 28, 2020	505.61	506.04	496.82	498.95
7201	NASDAQ	ADBE	Thu, Dec 24, 2020	499.16	503.01	497.28	499.86
7200	NASDAQ	ADBE	Wed, Dec 23, 2020	505.13	505.46	496.59	496.91
7199	NASDAQ	ADBE	Tue, Dec 22, 2020	498.36	506.92	495.83	504.17
7198	NASDAQ	ADBE	Mon, Dec 21, 2020	498.05	502.00	491.50	498.39
7197	NASDAQ	ADBE	Fri, Dec 18, 2020	497.61	504.07	493.57	502.95
7196	NASDAQ	ADBE	Thu, Dec 17, 2020	493.00	496.99	490.63	495.36
7195	NASDAQ	ADBE	Wed, Dec 16, 2020	485.00	491.50	484.11	489.90
7194	NASDAQ	ADBE	Tue, Dec 15, 2020	489.05	489.50	480.53	482.64
7193	NASDAQ	ADBE	Mon, Dec 14, 2020	475.61	488.41	475.50	486.42
7192	NASDAQ	ADBE	Fri, Dec 11, 2020	475.98	478.89	468.82	475.91
7191	NASDAQ	ADBE	Thu, Dec 10, 2020	483.74	488.29	470.95	476.87
7190	NASDAQ	ADBE	Wed, Dec 9, 2020	496.03	497.00	479.26	483.74
7189	NASDAQ	ADBE	Tue, Dec 8, 2020	492.29	496.04	486.20	495.28
7188	NASDAQ	ADBE	Mon, Dec 7, 2020	487.00	499.29	487.00	492.25
7187	NASDAQ	ADBE	Fri, Dec 4, 2020	485.67	491.39	484.36	486.00
7186	NASDAQ	ADBE	Thu, Dec 3, 2020	482.21	492.81	481.50	484.28
7185	NASDAQ	ADBE	Wed, Dec 2, 2020	475.67	481.32	470.12	481.26
7184	NASDAQ	ADBE	Tue, Dec 1, 2020	482.01	482.01	471.63	479.15
7183	NASDAQ	ADBE	Mon, Nov 30, 2020	480.00	480.86	469.20	478.47
7182	NASDAQ	ADBE	Fri, Nov 27, 2020	476.90	482.41	474.86	477.03
7181	NASDAQ	ADBE	Wed, Nov 25, 2020	466.29	472.53	464.85	470.08
7180	NASDAQ	ADBE	Tue, Nov 24, 2020	461.41	464.49	456.68	462.70
7179	NASDAQ	ADBE	Mon, Nov 23, 2020	464.63	467.00	456.17	460.61
7178	NASDAQ	ADBE	Fri, Nov 20, 2020	465.16	470.00	462.36	462.92
7177	NASDAQ	ADBE	Thu, Nov 19, 2020	460.00	471.04	459.26	466.41
7176	NASDAQ	ADBE	Wed, Nov 18, 2020	466.71	467.90	459.26	459.47
7175	NASDAQ	ADBE	Tue, Nov 17, 2020	461.66	469.91	460.00	467.95
7174	NASDAQ	ADBE	Mon, Nov 16, 2020	460.43	469.53	458.25	460.95
7173	NASDAQ	ADBE	Fri, Nov 13, 2020	467.45	470.60	459.00	469.34
7172	NASDAQ	ADBE	Thu, Nov 12, 2020	473.49	474.93	461.15	462.58
7171	NASDAQ	ADBE	Wed, Nov 11, 2020	458.49	470.12	457.50	467.75
7170	NASDAQ	ADBE	Tue, Nov 10, 2020	466.72	468.01	446.00	452.00
7169	NASDAQ	ADBE	Mon, Nov 9, 2020	494.70	499.41	470.76	471.14
7168	NASDAQ	ADBE	Fri, Nov 6, 2020	494.95	498.72	483.00	494.63
7167	NASDAQ	ADBE	Thu, Nov 5, 2020	499.27	502.53	489.80	496.47
7166	NASDAQ	ADBE	Wed, Nov 4, 2020	477.93	494.94	474.47	487.23
7165	NASDAQ	ADBE	Tue, Nov 3, 2020	448.99	457.84	445.67	454.02
7164	NASDAQ	ADBE	Mon, Nov 2, 2020	451.00	456.19	438.94	444.94
7163	NASDAQ	ADBE	Fri, Oct 30, 2020	458.32	459.50	442.51	447.10
7162	NASDAQ	ADBE	Thu, Oct 29, 2020	459.32	464.73	457.28	461.11
7161	NASDAQ	ADBE	Wed, Oct 28, 2020	469.17	470.97	455.88	456.97
7160	NASDAQ	ADBE	Tue, Oct 27, 2020	479.78	481.89	473.47	478.56
7159	NASDAQ	ADBE	Mon, Oct 26, 2020	480.88	488.78	470.13	475.20
7158	NASDAQ	ADBE	Fri, Oct 23, 2020	486.41	488.51	479.51	488.50
7157	NASDAQ	ADBE	Thu, Oct 22, 2020	496.72	496.86	479.40	483.60
7156	NASDAQ	ADBE	Wed, Oct 21, 2020	492.05	499.81	490.57	495.96
7155	NASDAQ	ADBE	Tue, Oct 20, 2020	495.25	500.17	491.91	494.58
7154	NASDAQ	ADBE	Mon, Oct 19, 2020	507.75	507.75	493.20	495.20
7153	NASDAQ	ADBE	Fri, Oct 16, 2020	504.00	510.34	500.70	502.82
7152	NASDAQ	ADBE	Thu, Oct 15, 2020	499.26	502.50	491.85	501.15
7151	NASDAQ	ADBE	Wed, Oct 14, 2020	514.34	516.95	501.60	506.31
7150	NASDAQ	ADBE	Tue, Oct 13, 2020	512.19	519.60	511.90	514.31
7149	NASDAQ	ADBE	Mon, Oct 12, 2020	508.26	516.00	499.54	510.89
7148	NASDAQ	ADBE	Fri, Oct 9, 2020	491.77	502.17	491.18	502.16
7147	NASDAQ	ADBE	Thu, Oct 8, 2020	499.05	499.49	487.56	490.84
7146	NASDAQ	ADBE	Wed, Oct 7, 2020	484.35	493.98	481.43	493.15
7145	NASDAQ	ADBE	Tue, Oct 6, 2020	485.00	491.51	477.50	478.98
7144	NASDAQ	ADBE	Mon, Oct 5, 2020	483.25	486.69	478.99	486.47
7143	NASDAQ	ADBE	Fri, Oct 2, 2020	487.99	496.78	478.64	478.99
7142	NASDAQ	ADBE	Thu, Oct 1, 2020	497.43	501.50	495.76	499.51
7141	NASDAQ	ADBE	Wed, Sep 30, 2020	488.13	497.24	486.22	490.43
7140	NASDAQ	ADBE	Tue, Sep 29, 2020	489.94	493.45	484.17	489.33
7139	NASDAQ	ADBE	Mon, Sep 28, 2020	487.97	489.39	481.18	488.51
7138	NASDAQ	ADBE	Fri, Sep 25, 2020	469.23	481.58	466.01	479.78
7137	NASDAQ	ADBE	Thu, Sep 24, 2020	466.93	471.43	460.27	467.67
7136	NASDAQ	ADBE	Wed, Sep 23, 2020	486.88	488.00	468.23	470.39
7135	NASDAQ	ADBE	Tue, Sep 22, 2020	479.31	487.20	469.56	486.78
7134	NASDAQ	ADBE	Mon, Sep 21, 2020	460.31	475.86	456.73	475.64
7133	NASDAQ	ADBE	Fri, Sep 18, 2020	477.40	478.34	452.52	467.55
7132	NASDAQ	ADBE	Thu, Sep 17, 2020	464.44	475.17	460.50	474.30
7131	NASDAQ	ADBE	Wed, Sep 16, 2020	505.50	505.50	475.50	476.00
7130	NASDAQ	ADBE	Tue, Sep 15, 2020	493.74	499.69	491.49	497.67
7129	NASDAQ	ADBE	Mon, Sep 14, 2020	484.99	490.44	476.87	485.91
7128	NASDAQ	ADBE	Fri, Sep 11, 2020	487.08	489.41	464.48	471.35
7127	NASDAQ	ADBE	Thu, Sep 10, 2020	491.15	501.85	473.50	476.26
7126	NASDAQ	ADBE	Wed, Sep 9, 2020	473.91	483.49	462.48	479.46
7125	NASDAQ	ADBE	Tue, Sep 8, 2020	471.89	481.48	461.18	462.13
7124	NASDAQ	ADBE	Fri, Sep 4, 2020	504.65	511.35	471.71	491.94
7123	NASDAQ	ADBE	Thu, Sep 3, 2020	526.04	527.63	493.42	507.80
7122	NASDAQ	ADBE	Wed, Sep 2, 2020	536.25	536.88	521.41	533.80
7121	NASDAQ	ADBE	Tue, Sep 1, 2020	515.00	528.54	514.48	527.95
7120	NASDAQ	ADBE	Mon, Aug 31, 2020	513.86	516.73	507.77	513.39
7119	NASDAQ	ADBE	Fri, Aug 28, 2020	512.33	518.80	510.94	516.44
7118	NASDAQ	ADBE	Thu, Aug 27, 2020	519.01	523.32	504.46	510.32
7117	NASDAQ	ADBE	Wed, Aug 26, 2020	496.95	533.70	492.23	528.49
7116	NASDAQ	ADBE	Tue, Aug 25, 2020	476.67	484.65	474.43	484.43
7115	NASDAQ	ADBE	Mon, Aug 24, 2020	478.14	480.02	469.52	476.30
7114	NASDAQ	ADBE	Fri, Aug 21, 2020	477.09	477.28	470.34	473.22
7113	NASDAQ	ADBE	Thu, Aug 20, 2020	460.99	479.80	458.89	478.48
7112	NASDAQ	ADBE	Wed, Aug 19, 2020	464.29	468.11	457.59	462.01
7111	NASDAQ	ADBE	Tue, Aug 18, 2020	454.79	464.50	452.84	463.51
7110	NASDAQ	ADBE	Mon, Aug 17, 2020	450.00	456.10	449.20	451.58
7109	NASDAQ	ADBE	Fri, Aug 14, 2020	451.39	452.81	444.43	447.60
7108	NASDAQ	ADBE	Thu, Aug 13, 2020	446.07	455.90	446.07	450.02
7107	NASDAQ	ADBE	Wed, Aug 12, 2020	437.37	447.93	437.37	445.36
7106	NASDAQ	ADBE	Tue, Aug 11, 2020	440.26	444.48	431.59	435.23
7105	NASDAQ	ADBE	Mon, Aug 10, 2020	450.37	451.13	436.50	443.29
7104	NASDAQ	ADBE	Fri, Aug 7, 2020	460.87	461.79	445.09	449.57
7103	NASDAQ	ADBE	Thu, Aug 6, 2020	451.35	464.37	449.13	464.11
7102	NASDAQ	ADBE	Wed, Aug 5, 2020	449.09	454.04	446.35	449.51
7101	NASDAQ	ADBE	Tue, Aug 4, 2020	448.26	449.08	440.70	446.92
7100	NASDAQ	ADBE	Mon, Aug 3, 2020	449.84	450.74	442.28	447.97
7099	NASDAQ	ADBE	Fri, Jul 31, 2020	441.98	444.44	434.80	444.32
7098	NASDAQ	ADBE	Thu, Jul 30, 2020	429.98	440.50	426.81	438.88
7097	NASDAQ	ADBE	Wed, Jul 29, 2020	435.16	440.48	435.04	436.30
7096	NASDAQ	ADBE	Tue, Jul 28, 2020	436.83	438.26	431.33	432.26
7095	NASDAQ	ADBE	Mon, Jul 27, 2020	431.77	438.36	431.01	437.10
7094	NASDAQ	ADBE	Fri, Jul 24, 2020	425.00	435.00	423.44	430.31
7093	NASDAQ	ADBE	Thu, Jul 23, 2020	445.04	448.81	430.30	431.74
7092	NASDAQ	ADBE	Wed, Jul 22, 2020	447.55	449.37	441.76	445.05
7091	NASDAQ	ADBE	Tue, Jul 21, 2020	456.07	456.99	441.75	444.28
7090	NASDAQ	ADBE	Mon, Jul 20, 2020	434.06	456.89	433.00	455.27
7089	NASDAQ	ADBE	Fri, Jul 17, 2020	428.12	433.50	423.70	432.42
7088	NASDAQ	ADBE	Thu, Jul 16, 2020	428.43	430.59	418.51	426.29
7087	NASDAQ	ADBE	Wed, Jul 15, 2020	434.91	439.63	428.73	433.01
7086	NASDAQ	ADBE	Tue, Jul 14, 2020	435.74	437.21	416.29	433.78
7085	NASDAQ	ADBE	Mon, Jul 13, 2020	469.77	470.61	440.64	442.47
7084	NASDAQ	ADBE	Fri, Jul 10, 2020	460.83	467.21	455.48	466.20
7083	NASDAQ	ADBE	Thu, Jul 9, 2020	460.44	463.80	451.88	460.84
7082	NASDAQ	ADBE	Wed, Jul 8, 2020	453.76	458.24	452.00	457.68
7081	NASDAQ	ADBE	Tue, Jul 7, 2020	452.59	459.44	448.72	449.36
7080	NASDAQ	ADBE	Mon, Jul 6, 2020	448.00	455.53	444.69	452.59
7079	NASDAQ	ADBE	Thu, Jul 2, 2020	445.00	448.16	441.36	442.95
7078	NASDAQ	ADBE	Wed, Jul 1, 2020	434.80	442.05	433.62	439.81
7077	NASDAQ	ADBE	Tue, Jun 30, 2020	426.68	436.91	423.86	435.31
7076	NASDAQ	ADBE	Mon, Jun 29, 2020	427.11	428.48	416.03	424.20
7075	NASDAQ	ADBE	Fri, Jun 26, 2020	436.00	438.18	424.71	426.92
7074	NASDAQ	ADBE	Thu, Jun 25, 2020	430.01	437.99	427.58	436.95
7073	NASDAQ	ADBE	Wed, Jun 24, 2020	440.00	442.67	427.47	431.68
7072	NASDAQ	ADBE	Tue, Jun 23, 2020	440.07	446.15	436.01	440.55
7071	NASDAQ	ADBE	Mon, Jun 22, 2020	428.96	438.95	428.54	438.64
7070	NASDAQ	ADBE	Fri, Jun 19, 2020	423.76	429.27	419.65	428.01
7069	NASDAQ	ADBE	Thu, Jun 18, 2020	413.50	420.84	413.00	420.46
7068	NASDAQ	ADBE	Wed, Jun 17, 2020	414.00	417.46	411.36	413.49
7067	NASDAQ	ADBE	Tue, Jun 16, 2020	407.83	414.68	405.48	411.67
7066	NASDAQ	ADBE	Mon, Jun 15, 2020	398.80	406.11	397.00	401.34
7065	NASDAQ	ADBE	Fri, Jun 12, 2020	409.30	411.72	395.41	406.54
7064	NASDAQ	ADBE	Thu, Jun 11, 2020	400.00	404.20	387.37	387.67
7063	NASDAQ	ADBE	Wed, Jun 10, 2020	399.59	409.98	399.49	406.82
7062	NASDAQ	ADBE	Tue, Jun 9, 2020	397.03	402.31	394.15	397.16
7061	NASDAQ	ADBE	Mon, Jun 8, 2020	391.00	398.10	385.84	397.78
7060	NASDAQ	ADBE	Fri, Jun 5, 2020	384.64	396.17	382.00	392.90
7059	NASDAQ	ADBE	Thu, Jun 4, 2020	389.50	395.72	382.28	385.80
7058	NASDAQ	ADBE	Wed, Jun 3, 2020	390.82	391.14	387.46	389.92
7057	NASDAQ	ADBE	Tue, Jun 2, 2020	389.92	390.91	382.03	390.44
7056	NASDAQ	ADBE	Mon, Jun 1, 2020	387.08	389.99	382.90	389.68
7055	NASDAQ	ADBE	Fri, May 29, 2020	382.62	389.05	377.08	386.60
7054	NASDAQ	ADBE	Thu, May 28, 2020	372.50	386.90	372.50	379.83
7053	NASDAQ	ADBE	Wed, May 27, 2020	373.24	375.70	361.44	375.17
7052	NASDAQ	ADBE	Tue, May 26, 2020	391.00	391.27	374.81	376.63
7051	NASDAQ	ADBE	Fri, May 22, 2020	381.39	386.52	380.95	385.26
7050	NASDAQ	ADBE	Thu, May 21, 2020	382.00	385.12	380.60	382.17
7049	NASDAQ	ADBE	Wed, May 20, 2020	377.21	384.40	377.06	383.63
7048	NASDAQ	ADBE	Tue, May 19, 2020	369.88	376.00	368.89	372.20
7047	NASDAQ	ADBE	Mon, May 18, 2020	371.59	375.49	367.21	367.97
7046	NASDAQ	ADBE	Fri, May 15, 2020	351.57	365.48	351.53	365.30
7045	NASDAQ	ADBE	Thu, May 14, 2020	354.00	357.00	348.01	355.39
7044	NASDAQ	ADBE	Wed, May 13, 2020	366.45	367.43	352.71	358.56
7043	NASDAQ	ADBE	Tue, May 12, 2020	371.46	372.72	364.55	365.10
7042	NASDAQ	ADBE	Mon, May 11, 2020	365.84	373.63	364.50	371.42
7041	NASDAQ	ADBE	Fri, May 8, 2020	370.00	371.10	365.41	367.51
7040	NASDAQ	ADBE	Thu, May 7, 2020	368.82	369.50	365.50	366.78
7039	NASDAQ	ADBE	Wed, May 6, 2020	357.92	366.79	357.13	362.52
7038	NASDAQ	ADBE	Tue, May 5, 2020	353.38	359.70	352.39	356.13
7037	NASDAQ	ADBE	Mon, May 4, 2020	340.74	350.60	340.00	349.11
7036	NASDAQ	ADBE	Fri, May 1, 2020	347.24	350.31	340.26	343.84
7035	NASDAQ	ADBE	Thu, Apr 30, 2020	348.01	356.23	346.55	353.64
7034	NASDAQ	ADBE	Wed, Apr 29, 2020	339.53	351.25	335.44	349.17
7033	NASDAQ	ADBE	Tue, Apr 28, 2020	353.09	353.45	332.57	333.45
7032	NASDAQ	ADBE	Mon, Apr 27, 2020	348.80	349.96	345.12	348.50
7031	NASDAQ	ADBE	Fri, Apr 24, 2020	338.00	344.70	333.50	344.10
7030	NASDAQ	ADBE	Thu, Apr 23, 2020	338.90	341.75	334.80	335.37
7029	NASDAQ	ADBE	Wed, Apr 22, 2020	337.41	339.38	332.80	336.77
7028	NASDAQ	ADBE	Tue, Apr 21, 2020	340.90	342.76	325.21	328.99
7027	NASDAQ	ADBE	Mon, Apr 20, 2020	340.79	348.50	338.75	344.88
7026	NASDAQ	ADBE	Fri, Apr 17, 2020	350.09	350.38	340.50	344.11
7025	NASDAQ	ADBE	Thu, Apr 16, 2020	339.71	345.52	336.04	342.70
7024	NASDAQ	ADBE	Wed, Apr 15, 2020	335.34	339.22	329.65	332.55
7023	NASDAQ	ADBE	Tue, Apr 14, 2020	328.77	342.10	328.47	340.77
7022	NASDAQ	ADBE	Mon, Apr 13, 2020	315.94	320.90	313.75	320.65
7021	NASDAQ	ADBE	Thu, Apr 9, 2020	318.65	320.78	310.79	318.70
7020	NASDAQ	ADBE	Wed, Apr 8, 2020	313.88	317.72	308.20	317.18
7019	NASDAQ	ADBE	Tue, Apr 7, 2020	327.41	328.32	306.30	308.93
7018	NASDAQ	ADBE	Mon, Apr 6, 2020	306.56	320.51	299.96	319.13
7017	NASDAQ	ADBE	Fri, Apr 3, 2020	302.06	303.47	289.71	293.61
7016	NASDAQ	ADBE	Thu, Apr 2, 2020	297.76	306.50	293.18	303.96
7015	NASDAQ	ADBE	Wed, Apr 1, 2020	307.00	309.61	298.32	301.21
7014	NASDAQ	ADBE	Tue, Mar 31, 2020	316.41	326.33	312.68	318.24
7013	NASDAQ	ADBE	Mon, Mar 30, 2020	308.89	322.97	308.01	318.39
7012	NASDAQ	ADBE	Fri, Mar 27, 2020	311.70	314.29	300.63	305.83
7011	NASDAQ	ADBE	Thu, Mar 26, 2020	305.99	324.43	305.69	322.67
7010	NASDAQ	ADBE	Wed, Mar 25, 2020	308.00	317.65	298.13	305.91
7009	NASDAQ	ADBE	Tue, Mar 24, 2020	322.96	326.99	301.59	310.00
7008	NASDAQ	ADBE	Mon, Mar 23, 2020	296.67	312.49	287.78	307.27
7007	NASDAQ	ADBE	Fri, Mar 20, 2020	312.92	324.80	293.77	295.34
7006	NASDAQ	ADBE	Thu, Mar 19, 2020	291.77	318.71	281.10	307.51
7005	NASDAQ	ADBE	Wed, Mar 18, 2020	290.00	296.87	255.13	294.61
7004	NASDAQ	ADBE	Tue, Mar 17, 2020	291.20	312.95	278.35	311.81
7003	NASDAQ	ADBE	Mon, Mar 16, 2020	288.36	307.11	283.25	286.03
7002	NASDAQ	ADBE	Fri, Mar 13, 2020	312.88	336.00	298.00	335.50
7001	NASDAQ	ADBE	Thu, Mar 12, 2020	290.41	310.13	283.00	285.00
7000	NASDAQ	ADBE	Wed, Mar 11, 2020	324.32	326.36	309.00	315.23
6999	NASDAQ	ADBE	Tue, Mar 10, 2020	318.98	332.94	309.31	332.38
6998	NASDAQ	ADBE	Mon, Mar 9, 2020	311.68	322.44	305.33	305.79
6997	NASDAQ	ADBE	Fri, Mar 6, 2020	340.45	344.16	326.60	336.77
6996	NASDAQ	ADBE	Thu, Mar 5, 2020	355.06	360.45	347.19	351.03
6995	NASDAQ	ADBE	Wed, Mar 4, 2020	354.38	364.27	350.08	363.85
6994	NASDAQ	ADBE	Tue, Mar 3, 2020	361.76	364.95	344.04	348.34
6993	NASDAQ	ADBE	Mon, Mar 2, 2020	349.81	360.75	342.61	360.28
6992	NASDAQ	ADBE	Fri, Feb 28, 2020	324.42	345.46	324.00	345.12
6991	NASDAQ	ADBE	Thu, Feb 27, 2020	340.00	352.24	337.27	337.52
6990	NASDAQ	ADBE	Wed, Feb 26, 2020	349.40	360.07	348.60	351.34
6989	NASDAQ	ADBE	Tue, Feb 25, 2020	361.00	363.97	346.28	347.80
6988	NASDAQ	ADBE	Mon, Feb 24, 2020	355.39	363.46	349.00	357.41
6987	NASDAQ	ADBE	Fri, Feb 21, 2020	378.02	378.34	368.75	372.95
6986	NASDAQ	ADBE	Thu, Feb 20, 2020	384.00	386.75	373.48	378.96
6985	NASDAQ	ADBE	Wed, Feb 19, 2020	383.83	385.00	381.48	383.28
6984	NASDAQ	ADBE	Tue, Feb 18, 2020	380.20	382.59	378.59	378.85
6983	NASDAQ	ADBE	Fri, Feb 14, 2020	376.28	379.83	375.85	379.67
6982	NASDAQ	ADBE	Thu, Feb 13, 2020	372.56	377.71	372.39	374.84
6981	NASDAQ	ADBE	Wed, Feb 12, 2020	370.64	374.43	367.15	374.29
6980	NASDAQ	ADBE	Tue, Feb 11, 2020	373.03	373.70	367.25	369.28
6979	NASDAQ	ADBE	Mon, Feb 10, 2020	365.44	370.81	365.22	370.00
6978	NASDAQ	ADBE	Fri, Feb 7, 2020	366.00	369.34	364.38	366.09
6977	NASDAQ	ADBE	Thu, Feb 6, 2020	366.16	368.25	363.01	367.46
6976	NASDAQ	ADBE	Wed, Feb 5, 2020	373.99	374.48	362.31	365.55
6975	NASDAQ	ADBE	Tue, Feb 4, 2020	363.43	367.44	360.45	366.74
6974	NASDAQ	ADBE	Mon, Feb 3, 2020	353.41	358.67	352.29	358.00
6973	NASDAQ	ADBE	Fri, Jan 31, 2020	355.84	355.84	348.30	351.14
6972	NASDAQ	ADBE	Thu, Jan 30, 2020	349.69	356.82	349.69	356.74
6971	NASDAQ	ADBE	Wed, Jan 29, 2020	356.70	356.70	351.36	351.66
6970	NASDAQ	ADBE	Tue, Jan 28, 2020	349.00	355.66	347.12	354.63
6969	NASDAQ	ADBE	Mon, Jan 27, 2020	341.04	349.90	340.40	346.90
6968	NASDAQ	ADBE	Fri, Jan 24, 2020	354.10	355.69	349.20	351.37
6967	NASDAQ	ADBE	Thu, Jan 23, 2020	351.02	352.16	347.85	351.76
6966	NASDAQ	ADBE	Wed, Jan 22, 2020	352.60	354.28	349.96	350.06
6965	NASDAQ	ADBE	Tue, Jan 21, 2020	346.37	352.37	345.62	350.00
6964	NASDAQ	ADBE	Fri, Jan 17, 2020	349.00	349.95	346.38	349.74
6963	NASDAQ	ADBE	Thu, Jan 16, 2020	345.98	345.99	342.76	345.38
6962	NASDAQ	ADBE	Wed, Jan 15, 2020	346.42	347.50	342.46	342.94
6961	NASDAQ	ADBE	Tue, Jan 14, 2020	347.01	347.27	343.15	344.63
6960	NASDAQ	ADBE	Mon, Jan 13, 2020	341.54	345.73	341.22	345.63
6959	NASDAQ	ADBE	Fri, Jan 10, 2020	342.05	343.36	339.62	339.81
6958	NASDAQ	ADBE	Thu, Jan 9, 2020	340.14	341.81	338.19	340.45
6957	NASDAQ	ADBE	Wed, Jan 8, 2020	333.81	339.23	333.40	337.87
6956	NASDAQ	ADBE	Tue, Jan 7, 2020	334.15	334.79	332.31	333.39
6955	NASDAQ	ADBE	Mon, Jan 6, 2020	328.29	333.91	328.19	333.71
6954	NASDAQ	ADBE	Fri, Jan 3, 2020	329.17	332.98	328.69	331.81
6953	NASDAQ	ADBE	Thu, Jan 2, 2020	330.00	334.48	329.17	334.43
6952	NASDAQ	ADBE	Tue, Dec 31, 2019	326.25	329.94	326.25	329.81
6951	NASDAQ	ADBE	Mon, Dec 30, 2019	330.35	330.47	325.17	328.34
6950	NASDAQ	ADBE	Fri, Dec 27, 2019	332.88	332.88	329.77	330.79
6949	NASDAQ	ADBE	Thu, Dec 26, 2019	329.63	331.28	329.63	331.20
6948	NASDAQ	ADBE	Tue, Dec 24, 2019	329.00	331.54	328.68	329.64
6947	NASDAQ	ADBE	Mon, Dec 23, 2019	328.83	329.88	327.26	328.95
6946	NASDAQ	ADBE	Fri, Dec 20, 2019	328.37	330.00	325.62	327.61
6945	NASDAQ	ADBE	Thu, Dec 19, 2019	324.38	327.96	324.26	327.63
6944	NASDAQ	ADBE	Wed, Dec 18, 2019	322.10	326.82	322.01	324.38
6943	NASDAQ	ADBE	Tue, Dec 17, 2019	325.04	325.08	321.75	322.85
6942	NASDAQ	ADBE	Mon, Dec 16, 2019	319.27	325.25	319.27	323.80
6941	NASDAQ	ADBE	Fri, Dec 13, 2019	314.11	321.73	313.74	317.94
6940	NASDAQ	ADBE	Thu, Dec 12, 2019	303.00	306.58	300.72	305.96
6939	NASDAQ	ADBE	Wed, Dec 11, 2019	305.15	305.38	301.48	303.74
6938	NASDAQ	ADBE	Tue, Dec 10, 2019	306.62	309.03	304.10	304.17
6937	NASDAQ	ADBE	Mon, Dec 9, 2019	308.91	310.91	306.70	307.05
6936	NASDAQ	ADBE	Fri, Dec 6, 2019	306.20	306.75	303.16	306.23
6935	NASDAQ	ADBE	Thu, Dec 5, 2019	303.13	304.24	301.00	303.03
6934	NASDAQ	ADBE	Wed, Dec 4, 2019	305.00	305.33	301.28	302.51
6933	NASDAQ	ADBE	Tue, Dec 3, 2019	298.24	304.46	297.32	303.91
6932	NASDAQ	ADBE	Mon, Dec 2, 2019	309.22	309.90	299.51	302.75
6931	NASDAQ	ADBE	Fri, Nov 29, 2019	308.52	310.00	308.00	309.53
6930	NASDAQ	ADBE	Wed, Nov 27, 2019	308.50	309.17	305.74	309.06
6929	NASDAQ	ADBE	Tue, Nov 26, 2019	305.00	309.06	304.89	307.90
6928	NASDAQ	ADBE	Mon, Nov 25, 2019	300.48	305.45	300.48	305.28
6927	NASDAQ	ADBE	Fri, Nov 22, 2019	299.59	299.92	295.80	299.30
6926	NASDAQ	ADBE	Thu, Nov 21, 2019	298.99	300.35	296.62	298.80
6925	NASDAQ	ADBE	Wed, Nov 20, 2019	299.39	302.05	297.05	300.10
6924	NASDAQ	ADBE	Tue, Nov 19, 2019	298.75	300.74	296.39	300.60
6923	NASDAQ	ADBE	Mon, Nov 18, 2019	297.55	298.56	296.00	297.16
6922	NASDAQ	ADBE	Fri, Nov 15, 2019	296.54	297.50	293.56	297.50
6921	NASDAQ	ADBE	Thu, Nov 14, 2019	293.54	295.08	292.15	294.53
6920	NASDAQ	ADBE	Wed, Nov 13, 2019	291.86	293.70	290.26	293.54
6919	NASDAQ	ADBE	Tue, Nov 12, 2019	290.79	294.16	290.27	291.72
6918	NASDAQ	ADBE	Mon, Nov 11, 2019	291.95	292.34	289.70	290.27
6917	NASDAQ	ADBE	Fri, Nov 8, 2019	290.02	292.46	288.48	292.46
6916	NASDAQ	ADBE	Thu, Nov 7, 2019	288.30	293.48	287.00	290.77
6915	NASDAQ	ADBE	Wed, Nov 6, 2019	289.11	289.26	285.61	287.40
6914	NASDAQ	ADBE	Tue, Nov 5, 2019	292.11	292.88	283.60	289.29
6913	NASDAQ	ADBE	Mon, Nov 4, 2019	280.56	281.21	276.05	277.50
6912	NASDAQ	ADBE	Fri, Nov 1, 2019	279.14	281.83	277.27	277.82
6911	NASDAQ	ADBE	Thu, Oct 31, 2019	278.27	279.32	275.31	277.93
6910	NASDAQ	ADBE	Wed, Oct 30, 2019	273.25	278.65	272.61	278.41
6909	NASDAQ	ADBE	Tue, Oct 29, 2019	271.68	273.72	271.06	271.45
6908	NASDAQ	ADBE	Mon, Oct 28, 2019	271.58	272.29	268.38	271.35
6907	NASDAQ	ADBE	Fri, Oct 25, 2019	267.80	271.61	267.02	270.98
6906	NASDAQ	ADBE	Thu, Oct 24, 2019	264.04	271.46	263.25	269.70
6905	NASDAQ	ADBE	Wed, Oct 23, 2019	261.00	265.52	259.57	261.32
6904	NASDAQ	ADBE	Tue, Oct 22, 2019	268.49	269.28	260.64	261.09
6903	NASDAQ	ADBE	Mon, Oct 21, 2019	265.63	267.43	262.57	266.84
6902	NASDAQ	ADBE	Fri, Oct 18, 2019	269.36	269.68	262.10	265.52
6901	NASDAQ	ADBE	Thu, Oct 17, 2019	272.61	274.12	267.15	269.24
6900	NASDAQ	ADBE	Wed, Oct 16, 2019	270.23	272.81	267.51	272.70
6899	NASDAQ	ADBE	Tue, Oct 15, 2019	278.17	281.51	278.02	279.39
6898	NASDAQ	ADBE	Mon, Oct 14, 2019	278.11	279.42	277.15	277.78
6897	NASDAQ	ADBE	Fri, Oct 11, 2019	278.37	281.27	277.63	278.29
6896	NASDAQ	ADBE	Thu, Oct 10, 2019	274.06	276.71	272.79	274.98
6895	NASDAQ	ADBE	Wed, Oct 9, 2019	273.52	275.55	272.86	274.27
6894	NASDAQ	ADBE	Tue, Oct 8, 2019	274.46	275.41	270.80	270.83
6893	NASDAQ	ADBE	Mon, Oct 7, 2019	276.32	278.49	275.59	276.90
6892	NASDAQ	ADBE	Fri, Oct 4, 2019	273.11	278.08	273.11	276.96
6891	NASDAQ	ADBE	Thu, Oct 3, 2019	266.92	272.80	263.85	272.40
6890	NASDAQ	ADBE	Wed, Oct 2, 2019	271.18	271.18	265.19	266.66
6889	NASDAQ	ADBE	Tue, Oct 1, 2019	278.99	279.65	271.87	272.71
6888	NASDAQ	ADBE	Mon, Sep 30, 2019	277.54	279.00	275.14	276.25
6887	NASDAQ	ADBE	Fri, Sep 27, 2019	284.63	284.98	274.12	277.54
6886	NASDAQ	ADBE	Thu, Sep 26, 2019	278.46	285.90	277.01	283.81
6885	NASDAQ	ADBE	Wed, Sep 25, 2019	271.90	277.71	267.73	277.43
6884	NASDAQ	ADBE	Tue, Sep 24, 2019	279.58	280.70	271.08	272.47
6883	NASDAQ	ADBE	Mon, Sep 23, 2019	275.93	279.58	275.41	277.44
6882	NASDAQ	ADBE	Fri, Sep 20, 2019	281.60	283.20	274.95	277.91
6881	NASDAQ	ADBE	Thu, Sep 19, 2019	280.17	284.37	279.83	281.26
6880	NASDAQ	ADBE	Wed, Sep 18, 2019	275.35	280.29	270.02	279.72
6879	NASDAQ	ADBE	Tue, Sep 17, 2019	284.04	285.30	280.36	284.69
6878	NASDAQ	ADBE	Mon, Sep 16, 2019	276.62	283.05	275.30	282.93
6877	NASDAQ	ADBE	Fri, Sep 13, 2019	278.22	280.28	276.32	278.35
6876	NASDAQ	ADBE	Thu, Sep 12, 2019	281.00	282.28	277.94	278.02
6875	NASDAQ	ADBE	Wed, Sep 11, 2019	277.66	280.31	274.00	277.78
6874	NASDAQ	ADBE	Tue, Sep 10, 2019	277.58	277.58	272.34	276.14
6873	NASDAQ	ADBE	Mon, Sep 9, 2019	286.52	286.93	276.60	279.30
6872	NASDAQ	ADBE	Fri, Sep 6, 2019	288.20	289.59	283.96	284.94
6871	NASDAQ	ADBE	Thu, Sep 5, 2019	287.83	288.01	281.52	287.75
6870	NASDAQ	ADBE	Wed, Sep 4, 2019	286.04	286.25	282.46	284.60
6869	NASDAQ	ADBE	Tue, Sep 3, 2019	284.25	287.46	281.40	282.45
6868	NASDAQ	ADBE	Fri, Aug 30, 2019	287.41	288.50	280.12	284.51
6867	NASDAQ	ADBE	Thu, Aug 29, 2019	285.71	287.70	283.62	286.63
6866	NASDAQ	ADBE	Wed, Aug 28, 2019	286.55	287.99	280.42	282.13
6865	NASDAQ	ADBE	Tue, Aug 27, 2019	290.66	291.85	286.53	289.45
6864	NASDAQ	ADBE	Mon, Aug 26, 2019	284.86	288.89	283.51	288.74
6863	NASDAQ	ADBE	Fri, Aug 23, 2019	289.23	293.57	280.97	282.44
6862	NASDAQ	ADBE	Thu, Aug 22, 2019	292.57	292.90	285.12	287.69
6861	NASDAQ	ADBE	Wed, Aug 21, 2019	288.54	292.92	286.51	291.53
6860	NASDAQ	ADBE	Tue, Aug 20, 2019	287.97	288.66	285.40	285.71
6859	NASDAQ	ADBE	Mon, Aug 19, 2019	291.32	291.77	287.17	287.97
6858	NASDAQ	ADBE	Fri, Aug 16, 2019	285.58	290.15	283.32	287.45
6857	NASDAQ	ADBE	Thu, Aug 15, 2019	285.64	286.49	280.86	282.71
6856	NASDAQ	ADBE	Wed, Aug 14, 2019	287.60	289.65	281.43	283.66
6855	NASDAQ	ADBE	Tue, Aug 13, 2019	288.23	295.50	286.39	293.17
6854	NASDAQ	ADBE	Mon, Aug 12, 2019	293.14	294.42	287.41	288.65
6853	NASDAQ	ADBE	Fri, Aug 9, 2019	296.14	298.27	292.15	294.83
6852	NASDAQ	ADBE	Thu, Aug 8, 2019	292.75	297.87	290.20	297.78
6851	NASDAQ	ADBE	Wed, Aug 7, 2019	282.24	290.26	282.00	289.02
6850	NASDAQ	ADBE	Tue, Aug 6, 2019	283.63	286.99	282.50	286.21
6849	NASDAQ	ADBE	Mon, Aug 5, 2019	285.04	286.87	276.78	280.36
6848	NASDAQ	ADBE	Fri, Aug 2, 2019	295.57	297.35	289.42	293.71
6847	NASDAQ	ADBE	Thu, Aug 1, 2019	299.15	304.99	296.77	298.44
6846	NASDAQ	ADBE	Wed, Jul 31, 2019	303.61	304.95	295.11	298.86
6845	NASDAQ	ADBE	Tue, Jul 30, 2019	305.07	307.09	302.55	303.64
6844	NASDAQ	ADBE	Mon, Jul 29, 2019	311.94	311.94	301.48	307.22
6843	NASDAQ	ADBE	Fri, Jul 26, 2019	309.97	312.50	309.26	311.27
6842	NASDAQ	ADBE	Thu, Jul 25, 2019	308.66	309.66	306.10	308.73
6841	NASDAQ	ADBE	Wed, Jul 24, 2019	305.81	310.73	305.81	310.27
6840	NASDAQ	ADBE	Tue, Jul 23, 2019	309.91	309.98	305.22	307.88
6839	NASDAQ	ADBE	Mon, Jul 22, 2019	308.39	309.92	307.14	308.55
6838	NASDAQ	ADBE	Fri, Jul 19, 2019	311.56	313.11	305.27	306.87
6837	NASDAQ	ADBE	Thu, Jul 18, 2019	307.21	310.92	306.85	310.08
6836	NASDAQ	ADBE	Wed, Jul 17, 2019	307.13	310.96	306.75	309.39
6835	NASDAQ	ADBE	Tue, Jul 16, 2019	308.00	308.46	305.07	305.70
6834	NASDAQ	ADBE	Mon, Jul 15, 2019	310.00	310.46	307.72	308.76
6833	NASDAQ	ADBE	Fri, Jul 12, 2019	308.01	309.70	304.97	309.42
6832	NASDAQ	ADBE	Thu, Jul 11, 2019	307.39	310.17	305.90	307.60
6831	NASDAQ	ADBE	Wed, Jul 10, 2019	305.10	309.32	305.10	306.98
6830	NASDAQ	ADBE	Tue, Jul 9, 2019	300.56	305.13	300.22	304.20
6829	NASDAQ	ADBE	Mon, Jul 8, 2019	302.76	303.11	300.13	302.92
6828	NASDAQ	ADBE	Fri, Jul 5, 2019	304.01	305.24	298.93	303.98
6827	NASDAQ	ADBE	Wed, Jul 3, 2019	302.00	305.86	301.29	305.70
6826	NASDAQ	ADBE	Tue, Jul 2, 2019	301.19	301.58	299.36	301.39
6825	NASDAQ	ADBE	Mon, Jul 1, 2019	299.55	301.90	297.66	300.97
6824	NASDAQ	ADBE	Fri, Jun 28, 2019	294.50	295.10	291.95	294.65
6823	NASDAQ	ADBE	Thu, Jun 27, 2019	290.04	294.67	290.04	293.23
6822	NASDAQ	ADBE	Wed, Jun 26, 2019	291.26	292.76	288.70	288.72
6821	NASDAQ	ADBE	Tue, Jun 25, 2019	299.21	300.65	287.00	287.97
6820	NASDAQ	ADBE	Mon, Jun 24, 2019	300.00	302.58	298.69	299.87
6819	NASDAQ	ADBE	Fri, Jun 21, 2019	301.46	304.00	299.09	299.33
6818	NASDAQ	ADBE	Thu, Jun 20, 2019	293.25	302.66	293.25	302.11
6817	NASDAQ	ADBE	Wed, Jun 19, 2019	287.00	292.00	284.34	291.21
6816	NASDAQ	ADBE	Tue, Jun 18, 2019	280.37	280.49	276.62	276.78
6815	NASDAQ	ADBE	Mon, Jun 17, 2019	274.63	277.47	274.63	275.60
6814	NASDAQ	ADBE	Fri, Jun 14, 2019	275.91	277.10	274.00	274.28
6813	NASDAQ	ADBE	Thu, Jun 13, 2019	278.59	278.96	275.92	276.30
6812	NASDAQ	ADBE	Wed, Jun 12, 2019	276.13	277.56	274.58	276.84
6811	NASDAQ	ADBE	Tue, Jun 11, 2019	283.91	284.89	272.03	275.99
6810	NASDAQ	ADBE	Mon, Jun 10, 2019	280.98	284.98	280.20	280.34
6809	NASDAQ	ADBE	Fri, Jun 7, 2019	275.87	282.37	275.51	278.16
6808	NASDAQ	ADBE	Thu, Jun 6, 2019	273.72	275.76	271.05	274.80
6807	NASDAQ	ADBE	Wed, Jun 5, 2019	272.78	273.21	268.39	272.86
6806	NASDAQ	ADBE	Tue, Jun 4, 2019	263.27	268.93	257.46	268.71
6805	NASDAQ	ADBE	Mon, Jun 3, 2019	270.51	272.81	257.53	259.03
6804	NASDAQ	ADBE	Fri, May 31, 2019	271.28	272.91	268.75	270.90
6803	NASDAQ	ADBE	Thu, May 30, 2019	274.43	275.09	272.43	274.51
6802	NASDAQ	ADBE	Wed, May 29, 2019	275.29	276.80	272.28	273.38
6801	NASDAQ	ADBE	Tue, May 28, 2019	276.49	281.45	275.37	278.25
6800	NASDAQ	ADBE	Fri, May 24, 2019	273.54	277.48	273.54	274.77
6799	NASDAQ	ADBE	Thu, May 23, 2019	278.29	278.43	271.69	274.25
6798	NASDAQ	ADBE	Wed, May 22, 2019	277.42	282.74	277.26	281.82
6797	NASDAQ	ADBE	Tue, May 21, 2019	278.21	280.00	277.05	278.07
6796	NASDAQ	ADBE	Mon, May 20, 2019	276.10	277.89	273.40	275.45
6795	NASDAQ	ADBE	Fri, May 17, 2019	281.68	284.41	279.07	279.85
6794	NASDAQ	ADBE	Thu, May 16, 2019	278.63	285.87	278.40	283.55
6793	NASDAQ	ADBE	Wed, May 15, 2019	269.82	276.95	269.50	276.82
6792	NASDAQ	ADBE	Tue, May 14, 2019	269.43	274.23	269.29	271.86
6791	NASDAQ	ADBE	Mon, May 13, 2019	270.57	274.19	267.22	267.70
6790	NASDAQ	ADBE	Fri, May 10, 2019	273.58	279.50	270.32	278.48
6789	NASDAQ	ADBE	Thu, May 9, 2019	274.16	277.12	270.80	275.79
6788	NASDAQ	ADBE	Wed, May 8, 2019	275.83	278.37	274.16	276.77
6787	NASDAQ	ADBE	Tue, May 7, 2019	278.82	280.65	273.67	277.07
6786	NASDAQ	ADBE	Mon, May 6, 2019	277.60	284.22	275.81	283.66
6785	NASDAQ	ADBE	Fri, May 3, 2019	282.56	286.35	282.39	285.58
6784	NASDAQ	ADBE	Thu, May 2, 2019	283.14	284.59	278.15	279.64
6783	NASDAQ	ADBE	Wed, May 1, 2019	291.00	291.00	283.19	283.35
6782	NASDAQ	ADBE	Tue, Apr 30, 2019	286.10	289.77	285.25	289.25
6781	NASDAQ	ADBE	Mon, Apr 29, 2019	286.46	291.71	285.38	286.14
6780	NASDAQ	ADBE	Fri, Apr 26, 2019	278.18	282.00	275.79	281.96
6779	NASDAQ	ADBE	Thu, Apr 25, 2019	278.40	279.52	274.38	277.66
6778	NASDAQ	ADBE	Wed, Apr 24, 2019	279.22	280.17	275.25	275.45
6777	NASDAQ	ADBE	Tue, Apr 23, 2019	272.54	278.89	271.59	278.49
6776	NASDAQ	ADBE	Mon, Apr 22, 2019	269.82	272.32	269.20	272.21
6775	NASDAQ	ADBE	Thu, Apr 18, 2019	270.09	270.82	266.64	270.57
6774	NASDAQ	ADBE	Wed, Apr 17, 2019	272.17	272.67	268.44	269.45
6773	NASDAQ	ADBE	Tue, Apr 16, 2019	273.07	273.39	269.64	271.43
6772	NASDAQ	ADBE	Mon, Apr 15, 2019	271.86	273.71	270.62	272.22
6771	NASDAQ	ADBE	Fri, Apr 12, 2019	273.01	273.51	270.82	271.86
6770	NASDAQ	ADBE	Thu, Apr 11, 2019	271.95	272.92	270.77	271.90
6769	NASDAQ	ADBE	Wed, Apr 10, 2019	269.47	272.16	269.01	271.58
6768	NASDAQ	ADBE	Tue, Apr 9, 2019	267.12	269.99	266.80	268.99
6767	NASDAQ	ADBE	Mon, Apr 8, 2019	266.96	269.09	264.70	268.81
6766	NASDAQ	ADBE	Fri, Apr 5, 2019	269.44	269.94	266.59	267.45
6765	NASDAQ	ADBE	Thu, Apr 4, 2019	270.98	271.47	263.72	267.89
6764	NASDAQ	ADBE	Wed, Apr 3, 2019	273.71	274.18	270.98	271.50
6763	NASDAQ	ADBE	Tue, Apr 2, 2019	272.89	273.00	267.63	271.35
6762	NASDAQ	ADBE	Mon, Apr 1, 2019	269.85	272.39	268.19	272.17
6761	NASDAQ	ADBE	Fri, Mar 29, 2019	265.47	266.75	264.20	266.49
6760	NASDAQ	ADBE	Thu, Mar 28, 2019	263.50	265.17	260.88	263.53
6759	NASDAQ	ADBE	Wed, Mar 27, 2019	265.53	265.97	259.04	262.34
6758	NASDAQ	ADBE	Tue, Mar 26, 2019	265.05	267.74	263.84	265.59
6757	NASDAQ	ADBE	Mon, Mar 25, 2019	259.21	263.12	257.10	262.27
6756	NASDAQ	ADBE	Fri, Mar 22, 2019	263.47	264.64	259.52	259.69
6755	NASDAQ	ADBE	Thu, Mar 21, 2019	259.00	264.34	258.40	264.18
6754	NASDAQ	ADBE	Wed, Mar 20, 2019	260.54	262.30	256.17	259.74
6753	NASDAQ	ADBE	Tue, Mar 19, 2019	259.43	260.64	256.34	260.42
6752	NASDAQ	ADBE	Mon, Mar 18, 2019	257.11	259.96	253.89	257.76
6751	NASDAQ	ADBE	Fri, Mar 15, 2019	258.03	260.00	252.03	257.09
6750	NASDAQ	ADBE	Thu, Mar 14, 2019	265.26	268.00	263.52	267.69
6749	NASDAQ	ADBE	Wed, Mar 13, 2019	265.50	269.80	264.13	264.38
6748	NASDAQ	ADBE	Tue, Mar 12, 2019	261.86	264.75	259.01	263.51
6747	NASDAQ	ADBE	Mon, Mar 11, 2019	255.98	261.46	255.77	260.96
6746	NASDAQ	ADBE	Fri, Mar 8, 2019	251.49	255.02	249.10	254.74
6745	NASDAQ	ADBE	Thu, Mar 7, 2019	255.77	257.49	253.29	255.46
6744	NASDAQ	ADBE	Wed, Mar 6, 2019	257.40	259.49	253.84	256.40
6743	NASDAQ	ADBE	Tue, Mar 5, 2019	259.00	259.87	256.37	257.38
6742	NASDAQ	ADBE	Mon, Mar 4, 2019	266.70	267.00	254.08	258.16
6741	NASDAQ	ADBE	Fri, Mar 1, 2019	265.75	266.24	261.50	264.01
6740	NASDAQ	ADBE	Thu, Feb 28, 2019	262.40	266.24	261.76	262.50
6739	NASDAQ	ADBE	Wed, Feb 27, 2019	259.77	263.08	256.52	262.90
6738	NASDAQ	ADBE	Tue, Feb 26, 2019	258.00	262.58	256.37	261.22
6737	NASDAQ	ADBE	Mon, Feb 25, 2019	261.50	262.98	258.18	258.62
6736	NASDAQ	ADBE	Fri, Feb 22, 2019	257.61	260.24	257.61	258.90
6735	NASDAQ	ADBE	Thu, Feb 21, 2019	257.30	259.35	255.12	257.76
6734	NASDAQ	ADBE	Wed, Feb 20, 2019	258.13	260.99	255.92	258.10
6733	NASDAQ	ADBE	Tue, Feb 19, 2019	258.98	260.06	256.45	257.81
6732	NASDAQ	ADBE	Fri, Feb 15, 2019	260.34	260.97	258.07	259.45
6731	NASDAQ	ADBE	Thu, Feb 14, 2019	259.40	261.71	258.01	260.14
6730	NASDAQ	ADBE	Wed, Feb 13, 2019	263.13	263.36	259.37	260.23
6729	NASDAQ	ADBE	Tue, Feb 12, 2019	260.15	262.25	258.67	261.37
6728	NASDAQ	ADBE	Mon, Feb 11, 2019	258.89	259.90	256.19	258.39
6727	NASDAQ	ADBE	Fri, Feb 8, 2019	251.39	257.05	250.64	257.00
6726	NASDAQ	ADBE	Thu, Feb 7, 2019	251.33	254.31	250.28	253.74
6725	NASDAQ	ADBE	Wed, Feb 6, 2019	255.06	255.93	250.71	254.35
6724	NASDAQ	ADBE	Tue, Feb 5, 2019	256.74	258.56	254.01	254.82
6723	NASDAQ	ADBE	Mon, Feb 4, 2019	248.56	256.99	248.06	254.74
6722	NASDAQ	ADBE	Fri, Feb 1, 2019	247.82	251.04	246.10	247.38
6721	NASDAQ	ADBE	Thu, Jan 31, 2019	243.00	249.00	243.00	247.82
6720	NASDAQ	ADBE	Wed, Jan 30, 2019	240.16	243.00	238.87	242.67
6719	NASDAQ	ADBE	Tue, Jan 29, 2019	241.81	242.87	237.27	238.27
6718	NASDAQ	ADBE	Mon, Jan 28, 2019	241.00	243.22	239.35	241.85
6717	NASDAQ	ADBE	Fri, Jan 25, 2019	244.99	247.10	243.43	244.95
6716	NASDAQ	ADBE	Thu, Jan 24, 2019	245.62	245.98	241.18	242.56
6715	NASDAQ	ADBE	Wed, Jan 23, 2019	244.91	248.16	240.60	245.14
6714	NASDAQ	ADBE	Tue, Jan 22, 2019	245.13	245.61	241.19	243.85
6713	NASDAQ	ADBE	Fri, Jan 18, 2019	247.45	250.68	244.45	247.51
6712	NASDAQ	ADBE	Thu, Jan 17, 2019	240.13	245.04	238.78	244.40
6711	NASDAQ	ADBE	Wed, Jan 16, 2019	243.60	244.00	239.68	241.95
6710	NASDAQ	ADBE	Tue, Jan 15, 2019	237.90	243.93	237.26	242.36
6709	NASDAQ	ADBE	Mon, Jan 14, 2019	235.33	236.26	231.96	234.56
6708	NASDAQ	ADBE	Fri, Jan 11, 2019	235.71	239.32	235.23	237.55
6707	NASDAQ	ADBE	Thu, Jan 10, 2019	233.77	238.04	231.71	237.77
6706	NASDAQ	ADBE	Wed, Jan 9, 2019	234.01	238.59	232.00	235.43
6705	NASDAQ	ADBE	Tue, Jan 8, 2019	232.65	233.77	228.33	232.68
6704	NASDAQ	ADBE	Mon, Jan 7, 2019	229.95	232.60	227.29	229.26
6703	NASDAQ	ADBE	Fri, Jan 4, 2019	219.84	227.65	217.48	226.19
6702	NASDAQ	ADBE	Thu, Jan 3, 2019	220.88	223.63	215.15	215.70
6701	NASDAQ	ADBE	Wed, Jan 2, 2019	219.91	226.17	219.00	224.57
6700	NASDAQ	ADBE	Mon, Dec 31, 2018	225.56	227.33	223.24	226.24
6699	NASDAQ	ADBE	Fri, Dec 28, 2018	227.58	228.11	220.87	223.13
6698	NASDAQ	ADBE	Thu, Dec 27, 2018	219.99	225.17	214.16	225.14
6697	NASDAQ	ADBE	Wed, Dec 26, 2018	206.53	222.96	206.25	222.95
6696	NASDAQ	ADBE	Mon, Dec 24, 2018	206.90	212.58	204.95	205.16
6695	NASDAQ	ADBE	Fri, Dec 21, 2018	219.55	222.26	207.37	208.80
6694	NASDAQ	ADBE	Thu, Dec 20, 2018	223.00	224.85	212.83	218.65
6693	NASDAQ	ADBE	Wed, Dec 19, 2018	225.92	231.02	221.11	224.65
6692	NASDAQ	ADBE	Tue, Dec 18, 2018	222.53	228.13	221.55	226.18
6691	NASDAQ	ADBE	Mon, Dec 17, 2018	226.93	230.63	220.48	221.38
6690	NASDAQ	ADBE	Fri, Dec 14, 2018	240.76	240.92	229.91	230.00
6689	NASDAQ	ADBE	Thu, Dec 13, 2018	248.15	251.60	245.20	248.08
6688	NASDAQ	ADBE	Wed, Dec 12, 2018	249.99	251.56	245.04	245.55
6687	NASDAQ	ADBE	Tue, Dec 11, 2018	251.43	251.75	242.78	245.34
6686	NASDAQ	ADBE	Mon, Dec 10, 2018	237.46	245.40	237.01	244.09
6685	NASDAQ	ADBE	Fri, Dec 7, 2018	248.39	249.26	237.65	238.00
6684	NASDAQ	ADBE	Thu, Dec 6, 2018	240.00	250.68	237.96	250.63
6683	NASDAQ	ADBE	Tue, Dec 4, 2018	253.22	254.71	244.98	245.82
6682	NASDAQ	ADBE	Mon, Dec 3, 2018	260.71	260.72	251.82	255.26
6681	NASDAQ	ADBE	Fri, Nov 30, 2018	250.23	251.57	247.09	250.89
6680	NASDAQ	ADBE	Thu, Nov 29, 2018	246.36	252.25	244.31	249.09
6679	NASDAQ	ADBE	Wed, Nov 28, 2018	237.90	250.41	237.74	249.21
6678	NASDAQ	ADBE	Tue, Nov 27, 2018	230.77	232.78	228.68	232.25
6677	NASDAQ	ADBE	Mon, Nov 26, 2018	229.19	233.30	227.91	231.96
6676	NASDAQ	ADBE	Fri, Nov 23, 2018	222.71	227.74	222.51	225.56
6675	NASDAQ	ADBE	Wed, Nov 21, 2018	225.33	228.99	222.24	225.98
6674	NASDAQ	ADBE	Tue, Nov 20, 2018	209.41	222.84	207.02	219.73
6673	NASDAQ	ADBE	Mon, Nov 19, 2018	237.50	238.65	218.72	219.69
6672	NASDAQ	ADBE	Fri, Nov 16, 2018	239.52	240.14	235.37	238.89
6671	NASDAQ	ADBE	Thu, Nov 15, 2018	233.98	241.43	231.33	239.95
6670	NASDAQ	ADBE	Wed, Nov 14, 2018	242.16	242.91	231.91	235.22
6669	NASDAQ	ADBE	Tue, Nov 13, 2018	238.38	243.00	235.85	238.74
6668	NASDAQ	ADBE	Mon, Nov 12, 2018	244.14	244.80	235.36	236.67
6667	NASDAQ	ADBE	Fri, Nov 9, 2018	247.56	248.29	241.16	244.84
6666	NASDAQ	ADBE	Thu, Nov 8, 2018	253.31	254.13	247.74	249.96
6665	NASDAQ	ADBE	Wed, Nov 7, 2018	244.80	253.96	243.81	253.43
6664	NASDAQ	ADBE	Tue, Nov 6, 2018	240.48	244.64	237.76	240.56
6663	NASDAQ	ADBE	Mon, Nov 5, 2018	240.00	241.00	233.62	239.89
6662	NASDAQ	ADBE	Fri, Nov 2, 2018	246.57	247.47	237.80	239.64
6661	NASDAQ	ADBE	Thu, Nov 1, 2018	245.69	247.55	241.49	245.28
6660	NASDAQ	ADBE	Wed, Oct 31, 2018	245.41	249.60	243.67	245.76
6659	NASDAQ	ADBE	Tue, Oct 30, 2018	238.99	242.50	231.70	238.41
6658	NASDAQ	ADBE	Mon, Oct 29, 2018	250.67	254.53	233.40	239.75
6657	NASDAQ	ADBE	Fri, Oct 26, 2018	243.85	252.18	241.41	245.80
6656	NASDAQ	ADBE	Thu, Oct 25, 2018	242.17	253.59	241.66	252.92
6655	NASDAQ	ADBE	Wed, Oct 24, 2018	250.61	254.60	238.23	238.44
6654	NASDAQ	ADBE	Tue, Oct 23, 2018	246.19	254.91	242.56	251.76
6653	NASDAQ	ADBE	Mon, Oct 22, 2018	246.00	251.64	242.80	251.06
6652	NASDAQ	ADBE	Fri, Oct 19, 2018	252.73	252.89	243.64	245.03
6651	NASDAQ	ADBE	Thu, Oct 18, 2018	256.19	257.21	246.01	250.35
6650	NASDAQ	ADBE	Wed, Oct 17, 2018	261.21	261.89	255.26	258.91
6649	NASDAQ	ADBE	Tue, Oct 16, 2018	252.50	261.73	251.77	260.67
6648	NASDAQ	ADBE	Mon, Oct 15, 2018	248.34	248.37	238.00	238.01
6647	NASDAQ	ADBE	Fri, Oct 12, 2018	247.74	249.91	242.78	248.87
6646	NASDAQ	ADBE	Thu, Oct 11, 2018	236.41	245.72	234.72	238.59
6645	NASDAQ	ADBE	Wed, Oct 10, 2018	252.52	253.38	237.86	237.91
6644	NASDAQ	ADBE	Tue, Oct 9, 2018	254.16	258.72	251.71	254.16
6643	NASDAQ	ADBE	Mon, Oct 8, 2018	261.84	263.46	248.69	254.69
6642	NASDAQ	ADBE	Fri, Oct 5, 2018	263.96	266.10	258.31	263.22
6641	NASDAQ	ADBE	Thu, Oct 4, 2018	269.50	271.07	260.54	263.71
6640	NASDAQ	ADBE	Wed, Oct 3, 2018	273.25	274.17	269.76	270.51
6639	NASDAQ	ADBE	Tue, Oct 2, 2018	274.71	277.03	271.85	272.00
6638	NASDAQ	ADBE	Mon, Oct 1, 2018	271.76	276.63	271.46	275.49
6637	NASDAQ	ADBE	Fri, Sep 28, 2018	269.75	272.26	268.44	269.95
6636	NASDAQ	ADBE	Thu, Sep 27, 2018	270.00	272.42	269.25	269.91
6635	NASDAQ	ADBE	Wed, Sep 26, 2018	268.56	270.68	266.66	268.47
6634	NASDAQ	ADBE	Tue, Sep 25, 2018	264.60	268.43	264.20	267.84
6633	NASDAQ	ADBE	Mon, Sep 24, 2018	260.00	264.46	257.07	264.09
6632	NASDAQ	ADBE	Fri, Sep 21, 2018	266.15	267.50	260.24	260.88
6631	NASDAQ	ADBE	Thu, Sep 20, 2018	266.47	269.54	264.19	266.34
6630	NASDAQ	ADBE	Wed, Sep 19, 2018	271.14	271.95	263.61	264.88
6629	NASDAQ	ADBE	Tue, Sep 18, 2018	267.61	273.78	266.60	270.79
6628	NASDAQ	ADBE	Mon, Sep 17, 2018	275.00	275.78	267.68	268.25
6627	NASDAQ	ADBE	Fri, Sep 14, 2018	269.00	277.61	268.00	274.69
6626	NASDAQ	ADBE	Thu, Sep 13, 2018	267.13	270.00	265.01	268.52
6625	NASDAQ	ADBE	Wed, Sep 12, 2018	267.83	270.94	266.45	267.79
6624	NASDAQ	ADBE	Tue, Sep 11, 2018	265.30	268.60	263.31	267.00
6623	NASDAQ	ADBE	Mon, Sep 10, 2018	264.27	265.93	260.79	265.37
6622	NASDAQ	ADBE	Fri, Sep 7, 2018	258.00	263.67	257.12	260.87
6621	NASDAQ	ADBE	Thu, Sep 6, 2018	256.95	260.27	255.14	259.75
6620	NASDAQ	ADBE	Wed, Sep 5, 2018	265.61	266.16	254.54	256.14
6619	NASDAQ	ADBE	Tue, Sep 4, 2018	263.67	266.93	262.30	266.68
6618	NASDAQ	ADBE	Fri, Aug 31, 2018	265.55	266.83	263.20	263.51
6617	NASDAQ	ADBE	Thu, Aug 30, 2018	266.72	269.05	265.50	266.43
6616	NASDAQ	ADBE	Wed, Aug 29, 2018	263.00	269.96	262.56	268.36
6615	NASDAQ	ADBE	Tue, Aug 28, 2018	263.70	263.70	261.03	263.04
6614	NASDAQ	ADBE	Mon, Aug 27, 2018	263.00	263.70	259.39	262.40
6613	NASDAQ	ADBE	Fri, Aug 24, 2018	258.33	263.39	258.33	261.51
6612	NASDAQ	ADBE	Thu, Aug 23, 2018	254.62	258.33	254.47	257.00
6611	NASDAQ	ADBE	Wed, Aug 22, 2018	250.59	256.16	250.36	255.54
6610	NASDAQ	ADBE	Tue, Aug 21, 2018	250.45	253.33	250.36	251.50
6609	NASDAQ	ADBE	Mon, Aug 20, 2018	246.08	250.37	246.00	249.76
6608	NASDAQ	ADBE	Fri, Aug 17, 2018	248.39	249.22	243.71	245.70
6607	NASDAQ	ADBE	Thu, Aug 16, 2018	252.79	253.30	248.10	248.89
6606	NASDAQ	ADBE	Wed, Aug 15, 2018	253.80	255.83	248.02	250.52
6605	NASDAQ	ADBE	Tue, Aug 14, 2018	254.38	256.25	252.09	256.05
6604	NASDAQ	ADBE	Mon, Aug 13, 2018	254.16	256.60	253.30	253.54
6603	NASDAQ	ADBE	Fri, Aug 10, 2018	252.00	254.97	251.50	253.70
6602	NASDAQ	ADBE	Thu, Aug 9, 2018	254.55	255.75	253.39	253.80
6601	NASDAQ	ADBE	Wed, Aug 8, 2018	252.95	254.57	251.63	253.83
6600	NASDAQ	ADBE	Tue, Aug 7, 2018	254.50	255.16	252.45	253.39
6599	NASDAQ	ADBE	Mon, Aug 6, 2018	252.74	254.88	251.54	254.11
6598	NASDAQ	ADBE	Fri, Aug 3, 2018	252.58	254.39	249.48	253.28
6597	NASDAQ	ADBE	Thu, Aug 2, 2018	245.70	252.57	245.00	252.22
6596	NASDAQ	ADBE	Wed, Aug 1, 2018	245.00	248.76	244.24	248.01
6595	NASDAQ	ADBE	Tue, Jul 31, 2018	244.93	246.80	241.16	244.68
6594	NASDAQ	ADBE	Mon, Jul 30, 2018	254.42	254.76	240.10	242.32
6593	NASDAQ	ADBE	Fri, Jul 27, 2018	262.05	262.86	253.05	254.81
6592	NASDAQ	ADBE	Thu, Jul 26, 2018	261.92	263.83	258.49	261.93
6591	NASDAQ	ADBE	Wed, Jul 25, 2018	258.35	263.50	257.83	263.17
6590	NASDAQ	ADBE	Tue, Jul 24, 2018	261.04	262.73	255.93	257.49
6589	NASDAQ	ADBE	Mon, Jul 23, 2018	257.66	260.14	256.38	259.47
6588	NASDAQ	ADBE	Fri, Jul 20, 2018	258.17	259.45	256.74	257.54
6587	NASDAQ	ADBE	Thu, Jul 19, 2018	258.00	259.60	256.36	257.68
6586	NASDAQ	ADBE	Wed, Jul 18, 2018	257.86	260.94	256.54	259.78
6585	NASDAQ	ADBE	Tue, Jul 17, 2018	252.68	258.68	250.71	258.31
6584	NASDAQ	ADBE	Mon, Jul 16, 2018	258.63	259.04	253.83	254.68
6583	NASDAQ	ADBE	Fri, Jul 13, 2018	254.64	259.51	253.49	258.59
6582	NASDAQ	ADBE	Thu, Jul 12, 2018	249.94	255.05	249.38	254.87
6581	NASDAQ	ADBE	Wed, Jul 11, 2018	246.65	249.74	245.85	248.12
6580	NASDAQ	ADBE	Tue, Jul 10, 2018	250.47	250.85	248.21	248.63
6579	NASDAQ	ADBE	Mon, Jul 9, 2018	249.90	250.66	246.37	249.77
6578	NASDAQ	ADBE	Fri, Jul 6, 2018	244.48	248.72	243.22	248.19
6577	NASDAQ	ADBE	Thu, Jul 5, 2018	243.04	244.62	242.14	244.18
6576	NASDAQ	ADBE	Tue, Jul 3, 2018	244.72	245.94	241.67	242.01
6575	NASDAQ	ADBE	Mon, Jul 2, 2018	241.05	243.33	239.60	243.26
6574	NASDAQ	ADBE	Fri, Jun 29, 2018	241.88	245.49	241.50	243.81
6573	NASDAQ	ADBE	Thu, Jun 28, 2018	236.59	241.82	236.44	239.81
6572	NASDAQ	ADBE	Wed, Jun 27, 2018	243.46	244.98	237.51	237.68
6571	NASDAQ	ADBE	Tue, Jun 26, 2018	240.67	244.23	239.66	242.25
6570	NASDAQ	ADBE	Mon, Jun 25, 2018	240.15	241.96	235.87	239.68
6569	NASDAQ	ADBE	Fri, Jun 22, 2018	248.11	248.80	243.26	243.63
6568	NASDAQ	ADBE	Thu, Jun 21, 2018	252.00	252.72	247.57	248.83
6567	NASDAQ	ADBE	Wed, Jun 20, 2018	253.50	254.80	250.98	251.24
6566	NASDAQ	ADBE	Tue, Jun 19, 2018	251.83	253.65	247.90	251.74
6565	NASDAQ	ADBE	Mon, Jun 18, 2018	250.52	256.77	249.80	255.69
6564	NASDAQ	ADBE	Fri, Jun 15, 2018	251.28	253.87	247.52	251.82
6563	NASDAQ	ADBE	Thu, Jun 14, 2018	257.15	258.91	256.58	258.10
6562	NASDAQ	ADBE	Wed, Jun 13, 2018	253.70	257.90	253.65	256.13
6561	NASDAQ	ADBE	Tue, Jun 12, 2018	252.65	254.80	251.13	252.59
6560	NASDAQ	ADBE	Mon, Jun 11, 2018	251.76	253.48	250.13	251.00
6559	NASDAQ	ADBE	Fri, Jun 8, 2018	246.86	251.66	245.83	251.21
6558	NASDAQ	ADBE	Thu, Jun 7, 2018	253.24	254.05	244.03	247.51
6557	NASDAQ	ADBE	Wed, Jun 6, 2018	253.75	254.07	251.50	253.95
6556	NASDAQ	ADBE	Tue, Jun 5, 2018	254.00	254.06	251.11	252.70
6555	NASDAQ	ADBE	Mon, Jun 4, 2018	252.85	254.72	251.10	253.34
6554	NASDAQ	ADBE	Fri, Jun 1, 2018	250.55	251.83	248.85	251.31
6553	NASDAQ	ADBE	Thu, May 31, 2018	247.11	251.52	246.58	249.28
6552	NASDAQ	ADBE	Wed, May 30, 2018	244.40	248.56	244.39	247.40
6551	NASDAQ	ADBE	Tue, May 29, 2018	242.99	243.39	240.38	242.19
6550	NASDAQ	ADBE	Fri, May 25, 2018	245.00	245.79	242.87	243.56
6549	NASDAQ	ADBE	Thu, May 24, 2018	243.79	245.90	240.72	245.15
6548	NASDAQ	ADBE	Wed, May 23, 2018	236.32	244.09	236.00	243.91
6547	NASDAQ	ADBE	Tue, May 22, 2018	241.15	243.49	237.76	238.79
6546	NASDAQ	ADBE	Mon, May 21, 2018	239.85	240.78	237.11	238.10
6545	NASDAQ	ADBE	Fri, May 18, 2018	236.24	239.28	235.26	238.09
6544	NASDAQ	ADBE	Thu, May 17, 2018	237.32	239.67	234.83	236.85
6543	NASDAQ	ADBE	Wed, May 16, 2018	236.59	238.12	235.84	237.39
6542	NASDAQ	ADBE	Tue, May 15, 2018	235.64	237.35	233.00	236.60
6541	NASDAQ	ADBE	Mon, May 14, 2018	242.00	243.34	237.24	238.37
6540	NASDAQ	ADBE	Fri, May 11, 2018	241.03	241.93	238.79	241.88
6539	NASDAQ	ADBE	Thu, May 10, 2018	240.46	241.76	238.24	241.15
6538	NASDAQ	ADBE	Wed, May 9, 2018	235.00	240.15	233.53	239.74
6537	NASDAQ	ADBE	Tue, May 8, 2018	229.74	235.00	228.75	234.56
6536	NASDAQ	ADBE	Mon, May 7, 2018	229.54	232.36	229.02	230.99
6535	NASDAQ	ADBE	Fri, May 4, 2018	223.89	229.39	223.39	228.51
6534	NASDAQ	ADBE	Thu, May 3, 2018	220.01	227.37	218.74	226.05
6533	NASDAQ	ADBE	Wed, May 2, 2018	224.30	224.50	220.55	221.10
6532	NASDAQ	ADBE	Tue, May 1, 2018	220.77	224.49	219.38	224.08
6531	NASDAQ	ADBE	Mon, Apr 30, 2018	223.27	224.14	219.54	221.60
6530	NASDAQ	ADBE	Fri, Apr 27, 2018	223.08	224.18	219.68	221.90
6529	NASDAQ	ADBE	Thu, Apr 26, 2018	219.77	223.19	218.85	221.91
6528	NASDAQ	ADBE	Wed, Apr 25, 2018	218.16	219.40	213.25	217.32
6527	NASDAQ	ADBE	Tue, Apr 24, 2018	227.00	228.30	215.78	217.89
6526	NASDAQ	ADBE	Mon, Apr 23, 2018	226.39	229.15	224.75	225.30
6525	NASDAQ	ADBE	Fri, Apr 20, 2018	227.00	227.60	223.05	225.24
6524	NASDAQ	ADBE	Thu, Apr 19, 2018	230.11	230.43	226.28	227.62
6523	NASDAQ	ADBE	Wed, Apr 18, 2018	231.70	233.17	228.62	231.10
6522	NASDAQ	ADBE	Tue, Apr 17, 2018	228.56	232.21	228.07	231.16
6521	NASDAQ	ADBE	Mon, Apr 16, 2018	226.08	227.23	222.95	226.52
6520	NASDAQ	ADBE	Fri, Apr 13, 2018	228.85	228.95	222.55	224.06
6519	NASDAQ	ADBE	Thu, Apr 12, 2018	225.72	228.39	225.12	226.96
6518	NASDAQ	ADBE	Wed, Apr 11, 2018	222.93	226.62	222.54	223.63
6517	NASDAQ	ADBE	Tue, Apr 10, 2018	222.61	225.16	221.18	224.53
6516	NASDAQ	ADBE	Mon, Apr 9, 2018	220.08	224.44	218.82	219.17
6515	NASDAQ	ADBE	Fri, Apr 6, 2018	221.89	224.46	216.75	218.61
6514	NASDAQ	ADBE	Thu, Apr 5, 2018	227.94	228.80	221.61	223.54
6513	NASDAQ	ADBE	Wed, Apr 4, 2018	210.71	226.28	210.50	225.05
6512	NASDAQ	ADBE	Tue, Apr 3, 2018	214.78	217.85	212.28	215.93
6511	NASDAQ	ADBE	Mon, Apr 2, 2018	214.81	216.50	207.22	212.28
6510	NASDAQ	ADBE	Thu, Mar 29, 2018	213.35	219.59	210.27	216.08
6509	NASDAQ	ADBE	Wed, Mar 28, 2018	213.72	217.15	209.04	212.54
6508	NASDAQ	ADBE	Tue, Mar 27, 2018	229.90	230.98	212.25	213.80
6507	NASDAQ	ADBE	Mon, Mar 26, 2018	218.83	229.15	218.50	228.91
6506	NASDAQ	ADBE	Fri, Mar 23, 2018	219.52	222.46	214.78	215.02
6505	NASDAQ	ADBE	Thu, Mar 22, 2018	223.86	225.87	220.26	220.52
6504	NASDAQ	ADBE	Wed, Mar 21, 2018	228.76	229.25	225.61	226.85
6503	NASDAQ	ADBE	Tue, Mar 20, 2018	223.19	231.34	223.00	229.75
6502	NASDAQ	ADBE	Mon, Mar 19, 2018	224.48	226.59	218.68	222.18
6501	NASDAQ	ADBE	Fri, Mar 16, 2018	227.18	228.88	224.00	225.55
6500	NASDAQ	ADBE	Thu, Mar 15, 2018	220.00	221.47	218.06	218.87
6499	NASDAQ	ADBE	Wed, Mar 14, 2018	220.75	221.46	217.60	218.44
6498	NASDAQ	ADBE	Tue, Mar 13, 2018	223.00	224.90	218.43	219.76
6497	NASDAQ	ADBE	Mon, Mar 12, 2018	222.97	223.11	220.34	220.94
6496	NASDAQ	ADBE	Fri, Mar 9, 2018	218.00	221.27	217.19	221.11
6495	NASDAQ	ADBE	Thu, Mar 8, 2018	218.03	219.71	214.86	216.40
6494	NASDAQ	ADBE	Wed, Mar 7, 2018	211.33	217.44	211.00	216.86
6493	NASDAQ	ADBE	Tue, Mar 6, 2018	212.44	212.74	209.88	212.01
6492	NASDAQ	ADBE	Mon, Mar 5, 2018	208.75	212.00	206.92	211.16
6491	NASDAQ	ADBE	Fri, Mar 2, 2018	203.96	210.21	201.76	209.79
6490	NASDAQ	ADBE	Thu, Mar 1, 2018	210.32	210.68	204.45	206.03
6489	NASDAQ	ADBE	Wed, Feb 28, 2018	210.69	213.44	209.10	209.13
6488	NASDAQ	ADBE	Tue, Feb 27, 2018	211.99	212.76	208.25	208.82
6487	NASDAQ	ADBE	Mon, Feb 26, 2018	211.29	212.35	209.26	212.15
6486	NASDAQ	ADBE	Fri, Feb 23, 2018	204.22	209.78	203.31	209.74
6485	NASDAQ	ADBE	Thu, Feb 22, 2018	203.07	204.22	201.68	202.61
6484	NASDAQ	ADBE	Wed, Feb 21, 2018	204.45	206.83	202.02	202.09
6483	NASDAQ	ADBE	Tue, Feb 20, 2018	200.46	205.12	199.18	202.98
6482	NASDAQ	ADBE	Fri, Feb 16, 2018	202.52	203.90	200.74	201.56
6481	NASDAQ	ADBE	Thu, Feb 15, 2018	198.97	203.28	197.13	202.97
6480	NASDAQ	ADBE	Wed, Feb 14, 2018	192.48	197.50	191.95	197.13
6479	NASDAQ	ADBE	Tue, Feb 13, 2018	190.85	194.31	190.39	193.48
6478	NASDAQ	ADBE	Mon, Feb 12, 2018	189.00	192.99	188.56	192.15
6477	NASDAQ	ADBE	Fri, Feb 9, 2018	187.33	189.71	179.34	187.99
6476	NASDAQ	ADBE	Thu, Feb 8, 2018	192.84	192.97	185.02	185.16
6475	NASDAQ	ADBE	Wed, Feb 7, 2018	193.87	196.24	192.02	192.34
6474	NASDAQ	ADBE	Tue, Feb 6, 2018	186.59	194.82	182.10	194.47
6473	NASDAQ	ADBE	Mon, Feb 5, 2018	194.06	198.46	188.00	190.27
6472	NASDAQ	ADBE	Fri, Feb 2, 2018	197.33	199.40	195.44	195.64
6471	NASDAQ	ADBE	Thu, Feb 1, 2018	199.12	201.75	198.08	199.38
6470	NASDAQ	ADBE	Wed, Jan 31, 2018	197.13	200.96	196.75	199.76
6469	NASDAQ	ADBE	Tue, Jan 30, 2018	197.25	197.73	194.89	196.90
6468	NASDAQ	ADBE	Mon, Jan 29, 2018	200.11	200.86	197.87	198.23
6467	NASDAQ	ADBE	Fri, Jan 26, 2018	198.50	201.55	198.25	201.30
6466	NASDAQ	ADBE	Thu, Jan 25, 2018	198.08	199.24	196.07	197.51
6465	NASDAQ	ADBE	Wed, Jan 24, 2018	201.82	202.30	196.52	197.78
6464	NASDAQ	ADBE	Tue, Jan 23, 2018	202.29	204.45	199.44	200.09
6463	NASDAQ	ADBE	Mon, Jan 22, 2018	195.70	198.00	194.42	197.84
6462	NASDAQ	ADBE	Fri, Jan 19, 2018	196.24	196.63	194.65	195.73
6461	NASDAQ	ADBE	Thu, Jan 18, 2018	196.21	196.59	194.06	196.20
6460	NASDAQ	ADBE	Wed, Jan 17, 2018	194.02	197.12	192.77	196.49
6459	NASDAQ	ADBE	Tue, Jan 16, 2018	195.92	198.21	191.71	192.46
6458	NASDAQ	ADBE	Fri, Jan 12, 2018	189.09	195.50	188.99	195.05
6457	NASDAQ	ADBE	Thu, Jan 11, 2018	187.29	188.94	186.19	188.92
6456	NASDAQ	ADBE	Wed, Jan 10, 2018	185.21	187.27	185.07	187.11
6455	NASDAQ	ADBE	Tue, Jan 9, 2018	185.57	186.97	183.93	186.70
6454	NASDAQ	ADBE	Mon, Jan 8, 2018	184.95	185.60	183.83	185.04
6453	NASDAQ	ADBE	Fri, Jan 5, 2018	185.00	185.90	183.54	185.34
6452	NASDAQ	ADBE	Thu, Jan 4, 2018	181.93	184.06	181.64	183.22
6451	NASDAQ	ADBE	Wed, Jan 3, 2018	178.00	181.89	177.70	181.04
6450	NASDAQ	ADBE	Tue, Jan 2, 2018	175.85	177.80	175.26	177.70
6449	NASDAQ	ADBE	Fri, Dec 29, 2017	175.19	176.97	175.10	175.24
6448	NASDAQ	ADBE	Thu, Dec 28, 2017	175.92	176.00	174.85	175.55
6447	NASDAQ	ADBE	Wed, Dec 27, 2017	174.65	175.44	173.97	175.36
6446	NASDAQ	ADBE	Tue, Dec 26, 2017	174.36	175.00	173.03	174.44
6445	NASDAQ	ADBE	Fri, Dec 22, 2017	173.99	175.10	173.75	175.00
6444	NASDAQ	ADBE	Thu, Dec 21, 2017	174.05	175.32	174.00	174.56
6443	NASDAQ	ADBE	Wed, Dec 20, 2017	176.00	176.00	172.92	174.25
6442	NASDAQ	ADBE	Tue, Dec 19, 2017	176.01	176.76	174.23	174.97
6441	NASDAQ	ADBE	Mon, Dec 18, 2017	178.42	179.15	175.31	176.74
6440	NASDAQ	ADBE	Fri, Dec 15, 2017	179.36	179.98	174.30	177.51
6439	NASDAQ	ADBE	Thu, Dec 14, 2017	178.26	178.72	174.98	175.00
6438	NASDAQ	ADBE	Wed, Dec 13, 2017	173.50	177.42	173.29	176.83
6437	NASDAQ	ADBE	Tue, Dec 12, 2017	172.69	174.13	170.43	172.54
6436	NASDAQ	ADBE	Mon, Dec 11, 2017	173.77	174.98	173.20	174.31
6435	NASDAQ	ADBE	Fri, Dec 8, 2017	177.08	177.20	173.17	173.57
6434	NASDAQ	ADBE	Thu, Dec 7, 2017	173.46	175.90	172.13	174.61
6433	NASDAQ	ADBE	Wed, Dec 6, 2017	166.79	173.96	165.75	173.52
6432	NASDAQ	ADBE	Tue, Dec 5, 2017	167.69	171.78	165.68	167.54
6431	NASDAQ	ADBE	Mon, Dec 4, 2017	180.34	180.62	168.43	168.44
6430	NASDAQ	ADBE	Fri, Dec 1, 2017	179.51	182.00	177.13	179.52
6429	NASDAQ	ADBE	Thu, Nov 30, 2017	178.14	181.67	176.55	181.47
6428	NASDAQ	ADBE	Wed, Nov 29, 2017	183.87	184.73	175.31	176.85
6427	NASDAQ	ADBE	Tue, Nov 28, 2017	185.62	186.27	184.37	185.40
6426	NASDAQ	ADBE	Mon, Nov 27, 2017	184.83	185.84	184.09	185.00
6425	NASDAQ	ADBE	Fri, Nov 24, 2017	182.96	184.71	182.96	184.46
6424	NASDAQ	ADBE	Wed, Nov 22, 2017	184.32	184.50	182.62	182.90
6423	NASDAQ	ADBE	Tue, Nov 21, 2017	183.75	185.55	182.84	184.15
6422	NASDAQ	ADBE	Mon, Nov 20, 2017	182.80	183.43	181.34	182.34
6421	NASDAQ	ADBE	Fri, Nov 17, 2017	182.08	182.91	181.14	182.24
6420	NASDAQ	ADBE	Thu, Nov 16, 2017	181.18	182.44	180.58	182.30
6419	NASDAQ	ADBE	Wed, Nov 15, 2017	180.92	181.73	179.60	180.08
6418	NASDAQ	ADBE	Tue, Nov 14, 2017	181.98	182.17	180.31	181.32
6417	NASDAQ	ADBE	Mon, Nov 13, 2017	180.50	182.32	179.75	181.85
6416	NASDAQ	ADBE	Fri, Nov 10, 2017	181.00	182.06	179.83	181.72
6415	NASDAQ	ADBE	Thu, Nov 9, 2017	182.88	183.08	179.03	181.92
6414	NASDAQ	ADBE	Wed, Nov 8, 2017	181.19	184.44	181.06	184.06
6413	NASDAQ	ADBE	Tue, Nov 7, 2017	181.23	181.78	180.11	180.88
6412	NASDAQ	ADBE	Mon, Nov 6, 2017	182.01	182.29	180.54	180.80
6411	NASDAQ	ADBE	Fri, Nov 3, 2017	181.76	182.74	179.64	182.30
6410	NASDAQ	ADBE	Thu, Nov 2, 2017	178.02	181.48	175.80	180.94
6409	NASDAQ	ADBE	Wed, Nov 1, 2017	176.59	176.94	174.70	176.25
6408	NASDAQ	ADBE	Tue, Oct 31, 2017	176.16	176.73	174.52	175.16
6407	NASDAQ	ADBE	Mon, Oct 30, 2017	177.00	177.48	174.45	176.03
6406	NASDAQ	ADBE	Fri, Oct 27, 2017	174.02	177.58	174.02	177.33
6405	NASDAQ	ADBE	Thu, Oct 26, 2017	172.06	175.02	172.02	173.75
6404	NASDAQ	ADBE	Wed, Oct 25, 2017	170.37	173.41	170.04	171.83
6403	NASDAQ	ADBE	Tue, Oct 24, 2017	171.47	172.49	170.49	171.58
6402	NASDAQ	ADBE	Mon, Oct 23, 2017	175.68	175.85	171.83	172.16
6401	NASDAQ	ADBE	Fri, Oct 20, 2017	171.50	175.87	171.36	175.64
6400	NASDAQ	ADBE	Thu, Oct 19, 2017	165.50	172.15	164.42	171.73
6399	NASDAQ	ADBE	Wed, Oct 18, 2017	150.33	153.43	149.03	153.00
6398	NASDAQ	ADBE	Tue, Oct 17, 2017	150.52	150.93	148.15	150.38
6397	NASDAQ	ADBE	Mon, Oct 16, 2017	151.15	153.07	149.28	150.46
6396	NASDAQ	ADBE	Fri, Oct 13, 2017	153.96	154.59	153.06	153.93
6395	NASDAQ	ADBE	Thu, Oct 12, 2017	153.72	154.85	153.39	153.61
6394	NASDAQ	ADBE	Wed, Oct 11, 2017	152.09	154.00	151.35	153.65
6393	NASDAQ	ADBE	Tue, Oct 10, 2017	152.00	152.86	151.32	152.15
6392	NASDAQ	ADBE	Mon, Oct 9, 2017	150.76	151.57	150.25	151.50
6391	NASDAQ	ADBE	Fri, Oct 6, 2017	149.96	151.36	149.53	151.12
6390	NASDAQ	ADBE	Thu, Oct 5, 2017	148.49	150.45	147.71	150.25
6389	NASDAQ	ADBE	Wed, Oct 4, 2017	148.21	148.46	146.60	147.95
6388	NASDAQ	ADBE	Tue, Oct 3, 2017	148.48	148.80	147.99	148.60
6387	NASDAQ	ADBE	Mon, Oct 2, 2017	149.79	150.48	147.52	147.94
6386	NASDAQ	ADBE	Fri, Sep 29, 2017	146.69	149.28	146.60	149.18
6385	NASDAQ	ADBE	Thu, Sep 28, 2017	146.14	147.32	145.39	146.83
6384	NASDAQ	ADBE	Wed, Sep 27, 2017	146.31	147.09	145.75	146.43
6383	NASDAQ	ADBE	Tue, Sep 26, 2017	145.50	146.35	143.96	145.40
6382	NASDAQ	ADBE	Mon, Sep 25, 2017	148.39	148.71	143.95	144.57
6381	NASDAQ	ADBE	Fri, Sep 22, 2017	148.69	149.50	147.85	148.50
6380	NASDAQ	ADBE	Thu, Sep 21, 2017	150.38	151.25	148.30	149.30
6379	NASDAQ	ADBE	Wed, Sep 20, 2017	151.99	152.40	149.00	149.96
6378	NASDAQ	ADBE	Tue, Sep 19, 2017	156.30	157.05	155.81	156.60
6377	NASDAQ	ADBE	Mon, Sep 18, 2017	155.01	156.30	154.37	155.77
6376	NASDAQ	ADBE	Fri, Sep 15, 2017	154.90	155.19	153.56	154.49
6375	NASDAQ	ADBE	Thu, Sep 14, 2017	155.37	156.20	154.68	154.95
6374	NASDAQ	ADBE	Wed, Sep 13, 2017	155.88	156.70	155.39	156.24
6373	NASDAQ	ADBE	Tue, Sep 12, 2017	156.76	157.22	154.92	156.31
6372	NASDAQ	ADBE	Mon, Sep 11, 2017	156.59	157.89	156.38	156.87
6371	NASDAQ	ADBE	Fri, Sep 8, 2017	155.24	155.88	154.29	155.34
6370	NASDAQ	ADBE	Thu, Sep 7, 2017	154.49	155.89	153.64	155.47
6369	NASDAQ	ADBE	Wed, Sep 6, 2017	155.11	155.56	153.61	153.76
6368	NASDAQ	ADBE	Tue, Sep 5, 2017	154.83	155.41	153.31	154.28
6367	NASDAQ	ADBE	Fri, Sep 1, 2017	155.76	156.06	154.38	155.06
6366	NASDAQ	ADBE	Thu, Aug 31, 2017	154.36	155.36	154.35	155.16
6365	NASDAQ	ADBE	Wed, Aug 30, 2017	152.05	154.26	151.89	153.67
6364	NASDAQ	ADBE	Tue, Aug 29, 2017	150.55	152.76	150.01	152.14
6363	NASDAQ	ADBE	Mon, Aug 28, 2017	151.87	152.50	151.19	151.79
6362	NASDAQ	ADBE	Fri, Aug 25, 2017	152.00	153.00	150.91	151.45
6361	NASDAQ	ADBE	Thu, Aug 24, 2017	151.22	151.83	149.17	150.81
6360	NASDAQ	ADBE	Wed, Aug 23, 2017	152.18	152.18	150.75	151.10
6359	NASDAQ	ADBE	Tue, Aug 22, 2017	150.14	152.59	150.14	152.25
6358	NASDAQ	ADBE	Mon, Aug 21, 2017	148.05	149.33	147.57	149.26
6357	NASDAQ	ADBE	Fri, Aug 18, 2017	147.74	148.69	147.12	147.97
6356	NASDAQ	ADBE	Thu, Aug 17, 2017	151.66	151.72	148.19	148.23
6355	NASDAQ	ADBE	Wed, Aug 16, 2017	150.70	151.99	149.76	151.80
6354	NASDAQ	ADBE	Tue, Aug 15, 2017	149.56	150.65	148.41	150.36
6353	NASDAQ	ADBE	Mon, Aug 14, 2017	147.81	149.50	147.56	149.16
6352	NASDAQ	ADBE	Fri, Aug 11, 2017	145.25	147.10	144.18	146.47
6351	NASDAQ	ADBE	Thu, Aug 10, 2017	147.23	147.74	144.72	144.92
6350	NASDAQ	ADBE	Wed, Aug 9, 2017	146.68	148.50	146.50	148.35
6349	NASDAQ	ADBE	Tue, Aug 8, 2017	148.14	148.86	146.36	147.81
6348	NASDAQ	ADBE	Mon, Aug 7, 2017	147.74	148.90	147.54	148.44
6347	NASDAQ	ADBE	Fri, Aug 4, 2017	148.25	148.62	147.27	147.71
6346	NASDAQ	ADBE	Thu, Aug 3, 2017	147.47	147.98	145.68	147.79
6345	NASDAQ	ADBE	Wed, Aug 2, 2017	147.56	147.60	144.52	147.13
6344	NASDAQ	ADBE	Tue, Aug 1, 2017	147.48	147.65	146.52	147.36
6343	NASDAQ	ADBE	Mon, Jul 31, 2017	146.36	146.91	145.06	146.49
6342	NASDAQ	ADBE	Fri, Jul 28, 2017	145.77	147.24	144.50	146.73
6341	NASDAQ	ADBE	Thu, Jul 27, 2017	149.87	150.37	144.28	146.20
6340	NASDAQ	ADBE	Wed, Jul 26, 2017	148.62	149.83	148.42	149.78
6339	NASDAQ	ADBE	Tue, Jul 25, 2017	149.82	149.90	148.14	148.21
6338	NASDAQ	ADBE	Mon, Jul 24, 2017	149.16	149.95	149.04	149.53
6337	NASDAQ	ADBE	Fri, Jul 21, 2017	149.16	150.40	148.91	149.52
6336	NASDAQ	ADBE	Thu, Jul 20, 2017	149.07	150.10	148.35	149.94
6335	NASDAQ	ADBE	Wed, Jul 19, 2017	147.89	149.32	147.50	148.92
6334	NASDAQ	ADBE	Tue, Jul 18, 2017	146.47	147.96	145.37	147.89
6333	NASDAQ	ADBE	Mon, Jul 17, 2017	146.16	146.73	145.39	146.40
6332	NASDAQ	ADBE	Fri, Jul 14, 2017	145.59	146.48	145.22	146.16
6331	NASDAQ	ADBE	Thu, Jul 13, 2017	145.91	146.48	144.94	145.05
6330	NASDAQ	ADBE	Wed, Jul 12, 2017	144.00	146.19	143.80	145.91
6329	NASDAQ	ADBE	Tue, Jul 11, 2017	142.99	143.98	142.12	142.93
6328	NASDAQ	ADBE	Mon, Jul 10, 2017	142.21	143.88	141.57	143.34
6327	NASDAQ	ADBE	Fri, Jul 7, 2017	141.07	143.36	140.97	142.22
6326	NASDAQ	ADBE	Thu, Jul 6, 2017	139.73	141.18	138.88	140.75
6325	NASDAQ	ADBE	Wed, Jul 5, 2017	138.65	141.97	138.55	141.21
6324	NASDAQ	ADBE	Mon, Jul 3, 2017	141.73	142.15	138.31	138.41
6323	NASDAQ	ADBE	Fri, Jun 30, 2017	141.87	142.81	140.74	141.44
6322	NASDAQ	ADBE	Thu, Jun 29, 2017	143.06	143.20	139.65	141.24
6321	NASDAQ	ADBE	Wed, Jun 28, 2017	143.01	144.08	141.15	143.81
6320	NASDAQ	ADBE	Tue, Jun 27, 2017	144.33	144.81	142.54	142.54
6319	NASDAQ	ADBE	Mon, Jun 26, 2017	146.06	146.89	144.36	144.96
6318	NASDAQ	ADBE	Fri, Jun 23, 2017	143.75	145.59	143.06	145.41
6317	NASDAQ	ADBE	Thu, Jun 22, 2017	145.15	145.77	143.66	143.69
6316	NASDAQ	ADBE	Wed, Jun 21, 2017	145.08	147.45	142.75	144.24
6315	NASDAQ	ADBE	Tue, Jun 20, 2017	141.21	142.30	140.19	140.91
6314	NASDAQ	ADBE	Mon, Jun 19, 2017	138.79	141.47	138.64	140.35
6313	NASDAQ	ADBE	Fri, Jun 16, 2017	137.35	138.35	136.29	137.84
6312	NASDAQ	ADBE	Thu, Jun 15, 2017	136.63	137.90	134.45	137.52
6311	NASDAQ	ADBE	Wed, Jun 14, 2017	139.29	140.85	136.41	138.25
6310	NASDAQ	ADBE	Tue, Jun 13, 2017	138.79	139.86	138.09	139.09
6309	NASDAQ	ADBE	Mon, Jun 12, 2017	133.72	138.64	131.20	137.25
6308	NASDAQ	ADBE	Fri, Jun 9, 2017	143.14	143.59	135.76	138.05
6307	NASDAQ	ADBE	Thu, Jun 8, 2017	143.96	143.97	141.74	142.63
6306	NASDAQ	ADBE	Wed, Jun 7, 2017	143.33	143.77	142.45	143.62
6305	NASDAQ	ADBE	Tue, Jun 6, 2017	143.35	144.17	142.73	143.03
6304	NASDAQ	ADBE	Mon, Jun 5, 2017	144.14	144.34	143.51	143.59
6303	NASDAQ	ADBE	Fri, Jun 2, 2017	142.12	143.57	141.86	143.48
6302	NASDAQ	ADBE	Thu, Jun 1, 2017	141.64	142.49	140.93	141.38
6301	NASDAQ	ADBE	Wed, May 31, 2017	143.04	143.19	141.41	141.86
6300	NASDAQ	ADBE	Tue, May 30, 2017	141.80	142.56	141.50	142.41
6299	NASDAQ	ADBE	Fri, May 26, 2017	142.93	143.10	141.67	141.89
6298	NASDAQ	ADBE	Thu, May 25, 2017	142.16	143.48	141.80	142.85
6297	NASDAQ	ADBE	Wed, May 24, 2017	140.18	141.25	139.81	141.12
6296	NASDAQ	ADBE	Tue, May 23, 2017	139.16	139.95	138.70	139.52
6295	NASDAQ	ADBE	Mon, May 22, 2017	137.38	139.19	136.58	138.86
6294	NASDAQ	ADBE	Fri, May 19, 2017	135.18	136.61	134.34	136.43
6293	NASDAQ	ADBE	Thu, May 18, 2017	132.77	134.85	130.82	134.54
6292	NASDAQ	ADBE	Wed, May 17, 2017	137.20	137.32	134.24	134.33
6291	NASDAQ	ADBE	Tue, May 16, 2017	138.06	138.39	137.60	138.03
6290	NASDAQ	ADBE	Mon, May 15, 2017	137.13	137.71	136.83	137.60
6289	NASDAQ	ADBE	Fri, May 12, 2017	136.45	137.38	135.89	136.84
6288	NASDAQ	ADBE	Thu, May 11, 2017	135.98	136.31	135.40	136.29
6287	NASDAQ	ADBE	Wed, May 10, 2017	135.86	136.75	135.51	136.15
6286	NASDAQ	ADBE	Tue, May 9, 2017	135.33	135.62	134.90	135.60
6285	NASDAQ	ADBE	Mon, May 8, 2017	135.36	135.39	134.22	135.12
6284	NASDAQ	ADBE	Fri, May 5, 2017	135.19	135.19	134.19	134.84
6283	NASDAQ	ADBE	Thu, May 4, 2017	135.13	135.35	134.41	134.61
6282	NASDAQ	ADBE	Wed, May 3, 2017	134.99	135.21	134.38	134.85
6281	NASDAQ	ADBE	Tue, May 2, 2017	135.54	135.70	134.75	135.00
6280	NASDAQ	ADBE	Mon, May 1, 2017	134.30	135.34	133.71	135.11
6279	NASDAQ	ADBE	Fri, Apr 28, 2017	133.40	133.92	132.67	133.74
6278	NASDAQ	ADBE	Thu, Apr 27, 2017	133.13	134.25	132.76	133.38
6277	NASDAQ	ADBE	Wed, Apr 26, 2017	133.50	133.80	132.42	132.79
6276	NASDAQ	ADBE	Tue, Apr 25, 2017	133.44	133.72	132.88	133.49
6275	NASDAQ	ADBE	Mon, Apr 24, 2017	132.94	133.18	132.17	132.89
6274	NASDAQ	ADBE	Fri, Apr 21, 2017	131.84	131.97	131.03	131.52
6273	NASDAQ	ADBE	Thu, Apr 20, 2017	130.70	131.99	130.28	131.42
6272	NASDAQ	ADBE	Wed, Apr 19, 2017	129.90	130.98	129.82	130.22
6271	NASDAQ	ADBE	Tue, Apr 18, 2017	129.74	130.23	129.48	129.81
6270	NASDAQ	ADBE	Mon, Apr 17, 2017	129.69	130.36	129.11	129.99
6269	NASDAQ	ADBE	Thu, Apr 13, 2017	129.63	130.42	129.05	129.05
6268	NASDAQ	ADBE	Wed, Apr 12, 2017	129.96	129.96	128.72	129.38
6267	NASDAQ	ADBE	Tue, Apr 11, 2017	129.91	130.17	128.21	129.95
6266	NASDAQ	ADBE	Mon, Apr 10, 2017	130.32	130.38	129.47	130.16
6265	NASDAQ	ADBE	Fri, Apr 7, 2017	130.15	130.67	129.52	130.22
6264	NASDAQ	ADBE	Thu, Apr 6, 2017	129.86	130.22	129.16	130.15
6263	NASDAQ	ADBE	Wed, Apr 5, 2017	130.58	131.33	129.38	129.89
6262	NASDAQ	ADBE	Tue, Apr 4, 2017	129.47	130.37	129.02	130.04
6261	NASDAQ	ADBE	Mon, Apr 3, 2017	129.59	130.75	128.88	129.59
6260	NASDAQ	ADBE	Fri, Mar 31, 2017	129.57	130.69	129.40	130.13
6259	NASDAQ	ADBE	Thu, Mar 30, 2017	129.55	130.28	129.30	129.61
6258	NASDAQ	ADBE	Wed, Mar 29, 2017	128.40	129.63	128.20	129.58
6257	NASDAQ	ADBE	Tue, Mar 28, 2017	127.81	129.28	127.81	128.69
6256	NASDAQ	ADBE	Mon, Mar 27, 2017	127.48	128.84	126.36	128.25
6255	NASDAQ	ADBE	Fri, Mar 24, 2017	127.86	129.00	127.05	127.70
6254	NASDAQ	ADBE	Thu, Mar 23, 2017	126.20	127.25	126.01	126.87
6253	NASDAQ	ADBE	Wed, Mar 22, 2017	124.60	126.94	124.51	126.21
6252	NASDAQ	ADBE	Tue, Mar 21, 2017	126.64	127.36	124.96	125.07
6251	NASDAQ	ADBE	Mon, Mar 20, 2017	126.99	128.09	125.79	126.31
6250	NASDAQ	ADBE	Fri, Mar 17, 2017	128.45	130.30	126.94	127.01
6249	NASDAQ	ADBE	Thu, Mar 16, 2017	123.25	123.60	121.53	122.35
6248	NASDAQ	ADBE	Wed, Mar 15, 2017	122.00	122.42	120.90	122.11
6247	NASDAQ	ADBE	Tue, Mar 14, 2017	121.65	121.99	120.62	121.44
6246	NASDAQ	ADBE	Mon, Mar 13, 2017	121.11	121.96	120.89	121.80
6245	NASDAQ	ADBE	Fri, Mar 10, 2017	120.57	121.37	120.24	121.09
6244	NASDAQ	ADBE	Thu, Mar 9, 2017	119.82	120.26	119.11	119.91
6243	NASDAQ	ADBE	Wed, Mar 8, 2017	120.21	120.66	119.35	119.60
6242	NASDAQ	ADBE	Tue, Mar 7, 2017	120.06	120.69	119.69	119.98
6241	NASDAQ	ADBE	Mon, Mar 6, 2017	119.73	120.48	119.37	120.15
6240	NASDAQ	ADBE	Fri, Mar 3, 2017	119.83	120.13	119.48	120.04
6239	NASDAQ	ADBE	Thu, Mar 2, 2017	120.09	120.12	119.28	119.90
6238	NASDAQ	ADBE	Wed, Mar 1, 2017	119.24	120.57	118.38	120.35
6237	NASDAQ	ADBE	Tue, Feb 28, 2017	118.83	118.84	118.02	118.34
6236	NASDAQ	ADBE	Mon, Feb 27, 2017	119.02	119.20	118.07	118.78
6235	NASDAQ	ADBE	Fri, Feb 24, 2017	118.30	119.32	117.83	119.31
6234	NASDAQ	ADBE	Thu, Feb 23, 2017	120.10	120.15	118.03	118.83
6233	NASDAQ	ADBE	Wed, Feb 22, 2017	119.67	119.89	118.85	119.47
6232	NASDAQ	ADBE	Tue, Feb 21, 2017	119.73	120.17	119.31	119.63
6231	NASDAQ	ADBE	Fri, Feb 17, 2017	118.79	119.72	118.24	119.67
6230	NASDAQ	ADBE	Thu, Feb 16, 2017	118.84	119.47	118.47	118.93
6229	NASDAQ	ADBE	Wed, Feb 15, 2017	117.33	119.09	117.07	118.73
6228	NASDAQ	ADBE	Tue, Feb 14, 2017	117.65	117.79	116.67	117.58
6227	NASDAQ	ADBE	Mon, Feb 13, 2017	117.03	117.94	116.20	117.65
6226	NASDAQ	ADBE	Fri, Feb 10, 2017	116.51	116.94	115.03	116.85
6225	NASDAQ	ADBE	Thu, Feb 9, 2017	116.26	116.90	116.02	116.44
6224	NASDAQ	ADBE	Wed, Feb 8, 2017	115.00	116.38	114.45	116.13
6223	NASDAQ	ADBE	Tue, Feb 7, 2017	114.83	115.19	114.54	114.96
6222	NASDAQ	ADBE	Mon, Feb 6, 2017	114.68	114.83	113.29	114.46
6221	NASDAQ	ADBE	Fri, Feb 3, 2017	113.55	115.45	113.42	115.17
6220	NASDAQ	ADBE	Thu, Feb 2, 2017	112.82	113.58	112.27	113.16
6219	NASDAQ	ADBE	Wed, Feb 1, 2017	113.31	113.64	112.68	113.36
6218	NASDAQ	ADBE	Tue, Jan 31, 2017	113.22	113.75	112.70	113.38
6217	NASDAQ	ADBE	Mon, Jan 30, 2017	113.22	113.87	112.26	113.82
6216	NASDAQ	ADBE	Fri, Jan 27, 2017	113.07	114.01	112.75	113.99
6215	NASDAQ	ADBE	Thu, Jan 26, 2017	113.79	114.44	112.73	112.88
6214	NASDAQ	ADBE	Wed, Jan 25, 2017	113.77	114.57	113.29	114.25
6213	NASDAQ	ADBE	Tue, Jan 24, 2017	111.46	114.17	111.34	113.72
6212	NASDAQ	ADBE	Mon, Jan 23, 2017	110.71	111.92	110.30	110.97
6211	NASDAQ	ADBE	Fri, Jan 20, 2017	110.02	110.81	109.57	110.71
6210	NASDAQ	ADBE	Thu, Jan 19, 2017	108.63	109.98	108.04	109.79
6209	NASDAQ	ADBE	Wed, Jan 18, 2017	108.50	109.17	107.53	108.79
6208	NASDAQ	ADBE	Tue, Jan 17, 2017	107.79	108.05	107.06	108.00
6207	NASDAQ	ADBE	Fri, Jan 13, 2017	108.84	108.90	107.98	108.53
6206	NASDAQ	ADBE	Thu, Jan 12, 2017	107.99	108.74	107.16	108.59
6205	NASDAQ	ADBE	Wed, Jan 11, 2017	108.23	109.05	108.00	108.99
6204	NASDAQ	ADBE	Tue, Jan 10, 2017	108.57	108.79	107.61	108.26
6203	NASDAQ	ADBE	Mon, Jan 9, 2017	107.96	108.79	107.56	108.57
6202	NASDAQ	ADBE	Fri, Jan 6, 2017	105.98	108.43	105.25	108.30
6201	NASDAQ	ADBE	Thu, Jan 5, 2017	104.13	106.02	103.77	105.91
6200	NASDAQ	ADBE	Wed, Jan 4, 2017	103.74	104.37	103.50	104.14
6199	NASDAQ	ADBE	Tue, Jan 3, 2017	103.43	104.03	102.81	103.48
6198	NASDAQ	ADBE	Fri, Dec 30, 2016	104.07	104.22	102.47	102.95
6197	NASDAQ	ADBE	Thu, Dec 29, 2016	103.63	104.39	103.41	103.68
6196	NASDAQ	ADBE	Wed, Dec 28, 2016	104.83	105.16	103.50	103.77
6195	NASDAQ	ADBE	Tue, Dec 27, 2016	105.00	105.90	104.86	104.98
6194	NASDAQ	ADBE	Fri, Dec 23, 2016	104.61	105.42	104.61	105.02
6193	NASDAQ	ADBE	Thu, Dec 22, 2016	105.12	105.15	103.95	104.72
6192	NASDAQ	ADBE	Wed, Dec 21, 2016	105.74	106.06	104.48	105.51
6191	NASDAQ	ADBE	Tue, Dec 20, 2016	105.50	105.88	104.76	105.77
6190	NASDAQ	ADBE	Mon, Dec 19, 2016	103.57	106.08	103.41	105.29
6189	NASDAQ	ADBE	Fri, Dec 16, 2016	107.80	107.80	101.91	103.55
6188	NASDAQ	ADBE	Thu, Dec 15, 2016	106.33	106.48	104.60	105.10
6187	NASDAQ	ADBE	Wed, Dec 14, 2016	106.30	106.79	105.44	105.81
6186	NASDAQ	ADBE	Tue, Dec 13, 2016	105.74	107.60	105.62	106.15
6185	NASDAQ	ADBE	Mon, Dec 12, 2016	104.62	105.24	103.52	105.16
6184	NASDAQ	ADBE	Fri, Dec 9, 2016	104.00	104.50	103.42	104.31
6183	NASDAQ	ADBE	Thu, Dec 8, 2016	103.36	104.07	102.54	103.50
6182	NASDAQ	ADBE	Wed, Dec 7, 2016	100.89	103.51	100.89	103.36
6181	NASDAQ	ADBE	Tue, Dec 6, 2016	101.99	101.99	100.71	101.55
6180	NASDAQ	ADBE	Mon, Dec 5, 2016	100.46	102.52	100.16	101.95
6179	NASDAQ	ADBE	Fri, Dec 2, 2016	99.52	100.15	98.00	99.73
6178	NASDAQ	ADBE	Thu, Dec 1, 2016	102.82	102.92	98.87	99.51
6177	NASDAQ	ADBE	Wed, Nov 30, 2016	104.99	105.46	102.80	102.81
6176	NASDAQ	ADBE	Tue, Nov 29, 2016	104.27	105.98	104.26	104.95
6175	NASDAQ	ADBE	Mon, Nov 28, 2016	104.81	105.15	104.09	104.50
6174	NASDAQ	ADBE	Fri, Nov 25, 2016	104.17	105.03	103.90	105.02
6173	NASDAQ	ADBE	Wed, Nov 23, 2016	105.41	105.56	103.98	104.21
6172	NASDAQ	ADBE	Tue, Nov 22, 2016	105.85	106.36	105.04	105.21
6171	NASDAQ	ADBE	Mon, Nov 21, 2016	105.56	106.14	105.14	105.65
6170	NASDAQ	ADBE	Fri, Nov 18, 2016	106.19	106.80	104.72	105.02
6169	NASDAQ	ADBE	Thu, Nov 17, 2016	103.77	105.93	103.48	105.81
6168	NASDAQ	ADBE	Wed, Nov 16, 2016	103.61	104.40	102.96	104.08
6167	NASDAQ	ADBE	Tue, Nov 15, 2016	103.14	104.76	102.55	103.66
6166	NASDAQ	ADBE	Mon, Nov 14, 2016	104.12	104.49	101.77	102.42
6165	NASDAQ	ADBE	Fri, Nov 11, 2016	103.62	104.47	102.62	103.68
6164	NASDAQ	ADBE	Thu, Nov 10, 2016	108.08	108.26	101.66	104.08
6163	NASDAQ	ADBE	Wed, Nov 9, 2016	105.55	108.05	104.52	107.86
6162	NASDAQ	ADBE	Tue, Nov 8, 2016	108.68	109.16	107.93	108.39
6161	NASDAQ	ADBE	Mon, Nov 7, 2016	107.66	108.97	107.37	108.66
6160	NASDAQ	ADBE	Fri, Nov 4, 2016	105.85	107.09	105.60	106.20
6159	NASDAQ	ADBE	Thu, Nov 3, 2016	106.54	108.16	106.48	107.17
6158	NASDAQ	ADBE	Wed, Nov 2, 2016	106.85	106.95	105.57	105.89
6157	NASDAQ	ADBE	Tue, Nov 1, 2016	107.79	107.97	106.04	106.87
6156	NASDAQ	ADBE	Mon, Oct 31, 2016	108.02	108.29	107.04	107.51
6155	NASDAQ	ADBE	Fri, Oct 28, 2016	107.08	108.32	107.05	107.60
6154	NASDAQ	ADBE	Thu, Oct 27, 2016	108.47	108.66	106.69	107.07
6153	NASDAQ	ADBE	Wed, Oct 26, 2016	108.74	108.82	107.59	107.97
6152	NASDAQ	ADBE	Tue, Oct 25, 2016	110.76	110.77	108.95	109.03
6151	NASDAQ	ADBE	Mon, Oct 24, 2016	109.63	111.09	109.35	110.81
6150	NASDAQ	ADBE	Fri, Oct 21, 2016	108.51	109.17	107.63	109.03
6149	NASDAQ	ADBE	Thu, Oct 20, 2016	108.41	109.38	107.55	109.03
6148	NASDAQ	ADBE	Wed, Oct 19, 2016	108.81	108.89	108.15	108.39
6147	NASDAQ	ADBE	Tue, Oct 18, 2016	108.44	108.82	108.01	108.42
6146	NASDAQ	ADBE	Mon, Oct 17, 2016	108.00	108.28	107.39	107.49
6145	NASDAQ	ADBE	Fri, Oct 14, 2016	108.19	109.10	107.82	107.84
6144	NASDAQ	ADBE	Thu, Oct 13, 2016	107.13	108.13	106.53	108.01
6143	NASDAQ	ADBE	Wed, Oct 12, 2016	108.42	108.42	106.82	108.05
6142	NASDAQ	ADBE	Tue, Oct 11, 2016	109.00	109.20	107.04	107.37
6141	NASDAQ	ADBE	Mon, Oct 10, 2016	109.15	110.13	109.15	109.24
6140	NASDAQ	ADBE	Fri, Oct 7, 2016	109.07	109.07	107.60	108.64
6139	NASDAQ	ADBE	Thu, Oct 6, 2016	108.72	109.27	108.14	108.56
6138	NASDAQ	ADBE	Wed, Oct 5, 2016	108.57	109.33	108.32	108.80
6137	NASDAQ	ADBE	Tue, Oct 4, 2016	108.52	108.94	107.85	108.39
6136	NASDAQ	ADBE	Mon, Oct 3, 2016	108.41	108.96	108.16	108.45
6135	NASDAQ	ADBE	Fri, Sep 30, 2016	108.15	108.84	107.44	108.54
6134	NASDAQ	ADBE	Thu, Sep 29, 2016	109.50	109.57	107.55	107.80
6133	NASDAQ	ADBE	Wed, Sep 28, 2016	109.48	109.69	108.82	109.49
6132	NASDAQ	ADBE	Tue, Sep 27, 2016	106.99	109.76	106.74	109.70
6131	NASDAQ	ADBE	Mon, Sep 26, 2016	106.91	107.57	106.53	107.26
6130	NASDAQ	ADBE	Fri, Sep 23, 2016	107.21	108.00	106.79	107.47
6129	NASDAQ	ADBE	Thu, Sep 22, 2016	107.46	108.50	107.01	107.92
6128	NASDAQ	ADBE	Wed, Sep 21, 2016	106.54	108.22	105.80	107.78
6127	NASDAQ	ADBE	Tue, Sep 20, 2016	100.16	100.91	99.72	100.62
6126	NASDAQ	ADBE	Mon, Sep 19, 2016	99.21	100.21	99.02	99.68
6125	NASDAQ	ADBE	Fri, Sep 16, 2016	99.26	99.67	98.32	98.93
6124	NASDAQ	ADBE	Thu, Sep 15, 2016	98.84	100.04	98.49	99.62
6123	NASDAQ	ADBE	Wed, Sep 14, 2016	98.95	99.55	98.49	98.79
6122	NASDAQ	ADBE	Tue, Sep 13, 2016	99.92	99.92	97.87	98.77
6121	NASDAQ	ADBE	Mon, Sep 12, 2016	99.18	100.50	99.00	100.32
6120	NASDAQ	ADBE	Fri, Sep 9, 2016	100.97	101.28	99.38	99.38
6119	NASDAQ	ADBE	Thu, Sep 8, 2016	102.77	102.97	101.62	101.88
6118	NASDAQ	ADBE	Wed, Sep 7, 2016	103.47	103.51	102.58	103.00
6117	NASDAQ	ADBE	Tue, Sep 6, 2016	103.33	103.74	103.09	103.50
6116	NASDAQ	ADBE	Fri, Sep 2, 2016	103.49	104.16	102.95	103.57
6115	NASDAQ	ADBE	Thu, Sep 1, 2016	102.23	102.97	101.81	102.90
6114	NASDAQ	ADBE	Wed, Aug 31, 2016	101.66	102.60	101.51	102.31
6113	NASDAQ	ADBE	Tue, Aug 30, 2016	102.09	102.39	101.51	102.00
6112	NASDAQ	ADBE	Mon, Aug 29, 2016	101.85	102.68	101.40	102.30
6111	NASDAQ	ADBE	Fri, Aug 26, 2016	101.68	102.75	101.08	102.06
6110	NASDAQ	ADBE	Thu, Aug 25, 2016	101.15	101.79	100.91	101.69
6109	NASDAQ	ADBE	Wed, Aug 24, 2016	101.00	101.52	100.69	101.14
6108	NASDAQ	ADBE	Tue, Aug 23, 2016	100.46	101.28	100.24	101.14
6107	NASDAQ	ADBE	Mon, Aug 22, 2016	100.32	100.68	99.92	100.24
6106	NASDAQ	ADBE	Fri, Aug 19, 2016	100.31	100.61	99.72	100.32
6105	NASDAQ	ADBE	Thu, Aug 18, 2016	99.60	100.93	99.60	100.67
6104	NASDAQ	ADBE	Wed, Aug 17, 2016	100.65	100.81	99.45	99.70
6103	NASDAQ	ADBE	Tue, Aug 16, 2016	100.52	100.97	99.91	100.60
6102	NASDAQ	ADBE	Mon, Aug 15, 2016	101.38	101.63	100.88	100.93
6101	NASDAQ	ADBE	Fri, Aug 12, 2016	100.98	101.20	100.06	101.04
6100	NASDAQ	ADBE	Thu, Aug 11, 2016	100.85	101.93	100.59	101.67
6099	NASDAQ	ADBE	Wed, Aug 10, 2016	99.13	100.99	99.09	100.62
6098	NASDAQ	ADBE	Tue, Aug 9, 2016	98.71	99.22	98.47	98.87
6097	NASDAQ	ADBE	Mon, Aug 8, 2016	98.86	98.95	98.30	98.49
6096	NASDAQ	ADBE	Fri, Aug 5, 2016	97.36	99.08	97.15	99.04
6095	NASDAQ	ADBE	Thu, Aug 4, 2016	96.50	97.28	96.19	97.09
6094	NASDAQ	ADBE	Wed, Aug 3, 2016	96.06	96.68	95.65	96.67
6093	NASDAQ	ADBE	Tue, Aug 2, 2016	97.38	97.63	95.42	96.05
6092	NASDAQ	ADBE	Mon, Aug 1, 2016	97.75	98.16	97.22	97.72
6091	NASDAQ	ADBE	Fri, Jul 29, 2016	98.40	98.55	97.23	97.86
6090	NASDAQ	ADBE	Thu, Jul 28, 2016	97.92	98.61	97.57	98.44
6089	NASDAQ	ADBE	Wed, Jul 27, 2016	97.59	98.41	97.39	97.93
6088	NASDAQ	ADBE	Tue, Jul 26, 2016	97.81	98.42	97.00	97.91
6087	NASDAQ	ADBE	Mon, Jul 25, 2016	97.75	97.75	96.88	97.32
6086	NASDAQ	ADBE	Fri, Jul 22, 2016	96.71	98.24	96.09	98.06
6085	NASDAQ	ADBE	Thu, Jul 21, 2016	98.12	98.43	96.08	96.34
6084	NASDAQ	ADBE	Wed, Jul 20, 2016	98.16	98.89	97.85	98.40
6083	NASDAQ	ADBE	Tue, Jul 19, 2016	97.11	98.17	97.00	97.79
6082	NASDAQ	ADBE	Mon, Jul 18, 2016	97.74	98.53	97.58	97.79
6081	NASDAQ	ADBE	Fri, Jul 15, 2016	98.39	98.40	97.50	97.83
6080	NASDAQ	ADBE	Thu, Jul 14, 2016	98.00	98.14	97.46	97.70
6079	NASDAQ	ADBE	Wed, Jul 13, 2016	97.97	98.38	97.34	97.34
6078	NASDAQ	ADBE	Tue, Jul 12, 2016	97.25	97.79	96.70	97.54
6077	NASDAQ	ADBE	Mon, Jul 11, 2016	96.98	97.55	96.81	97.14
6076	NASDAQ	ADBE	Fri, Jul 8, 2016	95.93	96.86	95.34	96.79
6075	NASDAQ	ADBE	Thu, Jul 7, 2016	95.01	95.51	94.54	95.14
6074	NASDAQ	ADBE	Wed, Jul 6, 2016	94.53	95.48	94.06	95.18
6073	NASDAQ	ADBE	Tue, Jul 5, 2016	94.55	95.61	94.15	94.73
6072	NASDAQ	ADBE	Fri, Jul 1, 2016	95.04	97.14	95.00	95.32
6071	NASDAQ	ADBE	Thu, Jun 30, 2016	94.48	95.88	94.13	95.79
6070	NASDAQ	ADBE	Wed, Jun 29, 2016	92.91	94.62	92.68	94.39
6069	NASDAQ	ADBE	Tue, Jun 28, 2016	91.37	92.65	91.36	92.46
6068	NASDAQ	ADBE	Mon, Jun 27, 2016	91.36	92.03	90.35	90.85
6067	NASDAQ	ADBE	Fri, Jun 24, 2016	92.39	94.35	92.04	92.20
6066	NASDAQ	ADBE	Thu, Jun 23, 2016	94.73	96.28	94.31	96.21
6065	NASDAQ	ADBE	Wed, Jun 22, 2016	95.53	96.50	93.86	94.01
6064	NASDAQ	ADBE	Tue, Jun 21, 2016	98.64	99.92	98.13	99.72
6063	NASDAQ	ADBE	Mon, Jun 20, 2016	97.10	98.75	96.77	97.99
6062	NASDAQ	ADBE	Fri, Jun 17, 2016	97.25	97.39	95.36	95.58
6061	NASDAQ	ADBE	Thu, Jun 16, 2016	96.50	97.30	95.54	97.19
6060	NASDAQ	ADBE	Wed, Jun 15, 2016	97.01	97.83	96.90	97.02
6059	NASDAQ	ADBE	Tue, Jun 14, 2016	96.53	97.26	96.32	96.98
6058	NASDAQ	ADBE	Mon, Jun 13, 2016	96.87	98.09	96.70	96.96
6057	NASDAQ	ADBE	Fri, Jun 10, 2016	96.89	97.87	96.75	97.09
6056	NASDAQ	ADBE	Thu, Jun 9, 2016	98.36	98.70	97.85	98.07
6055	NASDAQ	ADBE	Wed, Jun 8, 2016	98.45	98.91	97.99	98.68
6054	NASDAQ	ADBE	Tue, Jun 7, 2016	99.51	99.67	98.47	98.52
6053	NASDAQ	ADBE	Mon, Jun 6, 2016	99.16	99.49	98.47	99.12
6052	NASDAQ	ADBE	Fri, Jun 3, 2016	99.52	99.52	97.89	98.70
6051	NASDAQ	ADBE	Thu, Jun 2, 2016	99.98	100.17	99.17	100.17
6050	NASDAQ	ADBE	Wed, Jun 1, 2016	99.24	100.40	98.93	100.04
6049	NASDAQ	ADBE	Tue, May 31, 2016	100.14	100.56	99.35	99.47
6048	NASDAQ	ADBE	Fri, May 27, 2016	99.52	100.14	98.90	100.14
6047	NASDAQ	ADBE	Thu, May 26, 2016	99.81	100.33	99.07	99.37
6046	NASDAQ	ADBE	Wed, May 25, 2016	99.91	99.99	98.80	99.61
6045	NASDAQ	ADBE	Tue, May 24, 2016	97.18	99.70	96.97	99.63
6044	NASDAQ	ADBE	Mon, May 23, 2016	96.71	97.42	96.50	96.62
6043	NASDAQ	ADBE	Fri, May 20, 2016	96.10	97.12	95.86	96.88
6042	NASDAQ	ADBE	Thu, May 19, 2016	96.41	96.95	95.25	95.88
6041	NASDAQ	ADBE	Wed, May 18, 2016	95.78	97.43	95.50	96.70
6040	NASDAQ	ADBE	Tue, May 17, 2016	96.81	97.35	95.75	95.93
6039	NASDAQ	ADBE	Mon, May 16, 2016	95.91	97.76	95.91	97.23
6038	NASDAQ	ADBE	Fri, May 13, 2016	95.62	97.21	95.37	95.97
6037	NASDAQ	ADBE	Thu, May 12, 2016	96.31	96.98	94.93	95.96
6036	NASDAQ	ADBE	Wed, May 11, 2016	96.26	97.26	96.04	96.10
6035	NASDAQ	ADBE	Tue, May 10, 2016	94.82	96.59	94.75	96.52
6034	NASDAQ	ADBE	Mon, May 9, 2016	94.00	95.19	93.87	94.61
6033	NASDAQ	ADBE	Fri, May 6, 2016	93.13	94.40	92.57	94.30
6032	NASDAQ	ADBE	Thu, May 5, 2016	93.10	94.22	92.92	93.50
6031	NASDAQ	ADBE	Wed, May 4, 2016	93.18	93.59	92.55	92.94
6030	NASDAQ	ADBE	Tue, May 3, 2016	94.07	94.39	93.09	93.66
6029	NASDAQ	ADBE	Mon, May 2, 2016	94.29	94.99	93.81	94.90
6028	NASDAQ	ADBE	Fri, Apr 29, 2016	92.89	94.58	92.32	94.22
6027	NASDAQ	ADBE	Thu, Apr 28, 2016	94.80	95.74	93.15	93.64
6026	NASDAQ	ADBE	Wed, Apr 27, 2016	95.72	95.99	94.53	95.64
6025	NASDAQ	ADBE	Tue, Apr 26, 2016	95.96	96.30	95.22	96.15
6024	NASDAQ	ADBE	Mon, Apr 25, 2016	94.38	96.04	94.22	95.80
6023	NASDAQ	ADBE	Fri, Apr 22, 2016	96.17	96.24	93.76	94.79
6022	NASDAQ	ADBE	Thu, Apr 21, 2016	96.21	97.14	95.76	96.37
6021	NASDAQ	ADBE	Wed, Apr 20, 2016	97.00	97.00	95.76	96.33
6020	NASDAQ	ADBE	Tue, Apr 19, 2016	97.00	97.69	95.13	96.52
6019	NASDAQ	ADBE	Mon, Apr 18, 2016	94.75	96.58	94.59	96.55
6018	NASDAQ	ADBE	Fri, Apr 15, 2016	94.66	95.22	94.16	95.16
6017	NASDAQ	ADBE	Thu, Apr 14, 2016	94.34	94.71	94.01	94.44
6016	NASDAQ	ADBE	Wed, Apr 13, 2016	93.82	94.60	93.69	94.53
6015	NASDAQ	ADBE	Tue, Apr 12, 2016	93.18	93.67	92.22	93.42
6014	NASDAQ	ADBE	Mon, Apr 11, 2016	94.43	94.81	92.84	92.95
6013	NASDAQ	ADBE	Fri, Apr 8, 2016	94.48	94.50	93.39	94.07
6012	NASDAQ	ADBE	Thu, Apr 7, 2016	94.72	94.89	93.19	93.78
6011	NASDAQ	ADBE	Wed, Apr 6, 2016	94.07	95.49	93.97	95.40
6010	NASDAQ	ADBE	Tue, Apr 5, 2016	94.50	94.50	94.50	94.17
6009	NASDAQ	ADBE	Mon, Apr 4, 2016	95.42	96.28	94.23	94.50
6008	NASDAQ	ADBE	Fri, Apr 1, 2016	93.33	95.47	92.77	95.16
6007	NASDAQ	ADBE	Thu, Mar 31, 2016	93.76	94.58	93.23	93.78
6006	NASDAQ	ADBE	Wed, Mar 30, 2016	93.63	94.48	92.98	93.78
6005	NASDAQ	ADBE	Tue, Mar 29, 2016	91.79	93.44	91.76	92.40
6004	NASDAQ	ADBE	Mon, Mar 28, 2016	92.68	92.83	91.90	92.40
6003	NASDAQ	ADBE	Thu, Mar 24, 2016	92.16	92.16	92.16	92.52
6002	NASDAQ	ADBE	Wed, Mar 23, 2016	92.62	92.94	91.93	92.16
6001	NASDAQ	ADBE	Tue, Mar 22, 2016	92.06	93.42	92.05	92.56
6000	NASDAQ	ADBE	Mon, Mar 21, 2016	92.69	93.27	91.33	92.50
5999	NASDAQ	ADBE	Fri, Mar 18, 2016	98.00	98.00	93.11	93.42
5998	NASDAQ	ADBE	Thu, Mar 17, 2016	88.66	90.21	87.25	89.96
5997	NASDAQ	ADBE	Wed, Mar 16, 2016	86.70	88.48	86.40	88.17
5996	NASDAQ	ADBE	Tue, Mar 15, 2016	87.01	87.01	87.01	86.83
5995	NASDAQ	ADBE	Mon, Mar 14, 2016	86.11	87.75	85.84	87.01
5994	NASDAQ	ADBE	Fri, Mar 11, 2016	85.20	86.23	84.63	86.00
5993	NASDAQ	ADBE	Thu, Mar 10, 2016	85.27	85.27	85.27	84.85
5992	NASDAQ	ADBE	Wed, Mar 9, 2016	84.88	85.29	83.25	84.35
5991	NASDAQ	ADBE	Tue, Mar 8, 2016	84.25	85.95	83.17	84.35
5990	NASDAQ	ADBE	Mon, Mar 7, 2016	85.58	85.96	84.05	85.11
5989	NASDAQ	ADBE	Fri, Mar 4, 2016	87.21	87.21	87.21	86.18
5988	NASDAQ	ADBE	Thu, Mar 3, 2016	88.39	88.39	88.39	87.21
5987	NASDAQ	ADBE	Wed, Mar 2, 2016	88.12	88.55	87.26	88.37
5986	NASDAQ	ADBE	Tue, Mar 1, 2016	85.15	85.15	85.15	88.37
5985	NASDAQ	ADBE	Mon, Feb 29, 2016	86.01	86.19	85.09	85.15
5984	NASDAQ	ADBE	Fri, Feb 26, 2016	86.70	87.99	86.70	86.60
5983	NASDAQ	ADBE	Thu, Feb 25, 2016	84.76	86.72	84.15	86.68
5982	NASDAQ	ADBE	Wed, Feb 24, 2016	82.22	83.53	80.93	83.42
5981	NASDAQ	ADBE	Tue, Feb 23, 2016	83.41	84.49	82.86	83.07
5980	NASDAQ	ADBE	Mon, Feb 22, 2016	82.09	84.16	82.05	83.80
5979	NASDAQ	ADBE	Fri, Feb 19, 2016	80.32	80.94	79.51	80.87
5978	NASDAQ	ADBE	Thu, Feb 18, 2016	82.30	82.82	80.14	80.53
5977	NASDAQ	ADBE	Wed, Feb 17, 2016	79.40	82.07	78.54	81.85
5976	NASDAQ	ADBE	Tue, Feb 16, 2016	77.13	79.20	77.13	78.88
5975	NASDAQ	ADBE	Fri, Feb 12, 2016	75.99	77.36	75.40	76.67
5974	NASDAQ	ADBE	Thu, Feb 11, 2016	74.04	75.53	73.58	74.94
5973	NASDAQ	ADBE	Wed, Feb 10, 2016	74.99	77.62	73.90	75.53
5972	NASDAQ	ADBE	Tue, Feb 9, 2016	74.76	77.19	73.04	73.85
5971	NASDAQ	ADBE	Mon, Feb 8, 2016	77.40	78.33	71.27	74.94
5970	NASDAQ	ADBE	Fri, Feb 5, 2016	85.50	85.50	77.83	79.20
5969	NASDAQ	ADBE	Thu, Feb 4, 2016	87.82	87.97	85.78	86.36
5968	NASDAQ	ADBE	Wed, Feb 3, 2016	88.91	89.25	86.67	87.99
5967	NASDAQ	ADBE	Tue, Feb 2, 2016	88.71	89.02	87.64	87.95
5966	NASDAQ	ADBE	Mon, Feb 1, 2016	88.16	90.24	87.90	89.61
5965	NASDAQ	ADBE	Fri, Jan 29, 2016	85.55	89.13	85.12	89.13
5964	NASDAQ	ADBE	Thu, Jan 28, 2016	85.54	85.74	82.70	84.52
5963	NASDAQ	ADBE	Wed, Jan 27, 2016	87.27	87.83	84.51	84.85
5962	NASDAQ	ADBE	Tue, Jan 26, 2016	87.26	87.58	85.47	86.89
5961	NASDAQ	ADBE	Mon, Jan 25, 2016	88.39	89.26	86.63	86.77
5960	NASDAQ	ADBE	Fri, Jan 22, 2016	89.55	89.93	88.48	89.63
5959	NASDAQ	ADBE	Thu, Jan 21, 2016	88.64	89.93	87.14	88.00
5958	NASDAQ	ADBE	Wed, Jan 20, 2016	87.69	88.76	84.67	87.94
5957	NASDAQ	ADBE	Tue, Jan 19, 2016	90.29	91.40	88.37	89.18
5956	NASDAQ	ADBE	Fri, Jan 15, 2016	86.84	89.35	86.82	89.17
5955	NASDAQ	ADBE	Thu, Jan 14, 2016	88.92	90.30	87.32	89.80
5954	NASDAQ	ADBE	Wed, Jan 13, 2016	90.59	91.44	87.99	88.30
5953	NASDAQ	ADBE	Tue, Jan 12, 2016	89.89	91.03	88.41	89.82
5952	NASDAQ	ADBE	Mon, Jan 11, 2016	88.07	89.80	87.84	89.38
5951	NASDAQ	ADBE	Fri, Jan 8, 2016	89.68	89.99	87.63	87.85
5950	NASDAQ	ADBE	Thu, Jan 7, 2016	89.40	91.40	88.71	89.11
5949	NASDAQ	ADBE	Wed, Jan 6, 2016	91.10	91.50	90.24	91.02
5948	NASDAQ	ADBE	Tue, Jan 5, 2016	92.01	92.85	91.41	92.34
5947	NASDAQ	ADBE	Mon, Jan 4, 2016	91.77	92.00	90.54	91.97
5946	NASDAQ	ADBE	Thu, Dec 31, 2015	95.07	95.21	93.88	93.94
5945	NASDAQ	ADBE	Wed, Dec 30, 2015	95.19	96.02	95.00	95.28
5944	NASDAQ	ADBE	Tue, Dec 29, 2015	94.60	95.90	94.60	95.33
5943	NASDAQ	ADBE	Mon, Dec 28, 2015	93.79	94.30	93.23	94.20
5942	NASDAQ	ADBE	Thu, Dec 24, 2015	94.45	95.19	94.03	94.30
5941	NASDAQ	ADBE	Wed, Dec 23, 2015	94.42	94.99	93.53	94.70
5940	NASDAQ	ADBE	Tue, Dec 22, 2015	91.94	93.95	91.63	93.82
5939	NASDAQ	ADBE	Mon, Dec 21, 2015	92.16	92.69	90.81	91.62
5938	NASDAQ	ADBE	Fri, Dec 18, 2015	93.73	93.92	91.30	91.31
5937	NASDAQ	ADBE	Thu, Dec 17, 2015	95.70	96.42	94.19	94.20
5936	NASDAQ	ADBE	Wed, Dec 16, 2015	94.41	95.66	93.61	95.56
5935	NASDAQ	ADBE	Tue, Dec 15, 2015	93.26	93.26	93.26	93.26
5934	NASDAQ	ADBE	Mon, Dec 14, 2015	91.71	93.31	91.02	93.26
5933	NASDAQ	ADBE	Fri, Dec 11, 2015	92.51	93.65	90.12	91.42
5932	NASDAQ	ADBE	Thu, Dec 10, 2015	90.41	90.43	88.51	88.96
5931	NASDAQ	ADBE	Wed, Dec 9, 2015	91.04	91.79	88.95	89.56
5930	NASDAQ	ADBE	Tue, Dec 8, 2015	89.22	92.09	88.96	91.72
5929	NASDAQ	ADBE	Mon, Dec 7, 2015	92.56	92.88	89.22	89.60
5928	NASDAQ	ADBE	Fri, Dec 4, 2015	90.13	92.82	90.13	92.58
5927	NASDAQ	ADBE	Thu, Dec 3, 2015	91.97	92.76	89.73	89.91
5926	NASDAQ	ADBE	Wed, Dec 2, 2015	92.52	92.85	91.68	92.02
5925	NASDAQ	ADBE	Tue, Dec 1, 2015	92.01	92.58	91.10	92.55
5924	NASDAQ	ADBE	Mon, Nov 30, 2015	92.41	92.66	91.13	91.46
5923	NASDAQ	ADBE	Fri, Nov 27, 2015	91.86	92.57	91.77	92.17
5922	NASDAQ	ADBE	Wed, Nov 25, 2015	92.30	92.50	91.70	91.77
5921	NASDAQ	ADBE	Tue, Nov 24, 2015	91.14	92.22	90.09	92.00
5920	NASDAQ	ADBE	Mon, Nov 23, 2015	91.82	92.37	91.27	91.96
5919	NASDAQ	ADBE	Fri, Nov 20, 2015	92.33	92.50	91.22	91.81
5918	NASDAQ	ADBE	Thu, Nov 19, 2015	91.52	92.13	91.28	91.76
5917	NASDAQ	ADBE	Wed, Nov 18, 2015	90.31	91.39	89.47	91.27
5916	NASDAQ	ADBE	Tue, Nov 17, 2015	89.96	91.29	89.87	90.29
5915	NASDAQ	ADBE	Mon, Nov 16, 2015	89.66	89.80	88.00	89.77
5914	NASDAQ	ADBE	Fri, Nov 13, 2015	90.95	90.95	88.80	89.02
5913	NASDAQ	ADBE	Thu, Nov 12, 2015	91.08	91.88	90.74	90.84
5912	NASDAQ	ADBE	Wed, Nov 11, 2015	90.68	91.47	90.25	91.21
5911	NASDAQ	ADBE	Tue, Nov 10, 2015	89.56	90.31	88.99	90.28
5910	NASDAQ	ADBE	Mon, Nov 9, 2015	90.24	90.49	88.99	89.80
5909	NASDAQ	ADBE	Fri, Nov 6, 2015	90.07	90.79	88.97	90.69
5908	NASDAQ	ADBE	Thu, Nov 5, 2015	91.50	91.87	89.79	90.55
5907	NASDAQ	ADBE	Wed, Nov 4, 2015	90.34	91.34	90.21	91.01
5906	NASDAQ	ADBE	Tue, Nov 3, 2015	89.59	90.74	88.92	90.36
5905	NASDAQ	ADBE	Mon, Nov 2, 2015	89.03	90.55	88.47	89.91
5904	NASDAQ	ADBE	Fri, Oct 30, 2015	87.99	89.49	87.90	88.66
5903	NASDAQ	ADBE	Thu, Oct 29, 2015	88.26	88.50	87.51	88.12
5902	NASDAQ	ADBE	Wed, Oct 28, 2015	88.44	88.83	87.58	88.50
5901	NASDAQ	ADBE	Tue, Oct 27, 2015	88.65	88.85	87.81	88.05
5900	NASDAQ	ADBE	Mon, Oct 26, 2015	87.91	89.70	87.61	88.84
5899	NASDAQ	ADBE	Fri, Oct 23, 2015	89.00	89.44	87.44	87.86
5898	NASDAQ	ADBE	Thu, Oct 22, 2015	86.56	88.83	86.56	88.46
5897	NASDAQ	ADBE	Wed, Oct 21, 2015	87.22	87.57	85.87	86.13
5896	NASDAQ	ADBE	Tue, Oct 20, 2015	88.15	88.65	86.42	86.84
5895	NASDAQ	ADBE	Mon, Oct 19, 2015	88.15	88.49	87.03	88.40
5894	NASDAQ	ADBE	Fri, Oct 16, 2015	87.17	89.04	86.18	88.67
5893	NASDAQ	ADBE	Thu, Oct 15, 2015	84.19	86.86	84.09	86.77
5892	NASDAQ	ADBE	Wed, Oct 14, 2015	84.00	84.73	83.40	83.80
5891	NASDAQ	ADBE	Tue, Oct 13, 2015	83.32	84.64	83.31	83.65
5890	NASDAQ	ADBE	Mon, Oct 12, 2015	83.66	84.84	83.23	83.92
5889	NASDAQ	ADBE	Fri, Oct 9, 2015	82.41	83.90	81.99	83.82
5888	NASDAQ	ADBE	Thu, Oct 8, 2015	80.45	82.48	80.20	82.26
5887	NASDAQ	ADBE	Wed, Oct 7, 2015	82.20	83.10	79.02	80.65
5886	NASDAQ	ADBE	Tue, Oct 6, 2015	85.60	86.00	84.84	85.15
5885	NASDAQ	ADBE	Mon, Oct 5, 2015	84.80	86.31	84.49	85.84
5884	NASDAQ	ADBE	Fri, Oct 2, 2015	82.21	84.01	81.29	83.99
5883	NASDAQ	ADBE	Thu, Oct 1, 2015	82.42	83.77	81.57	83.75
5882	NASDAQ	ADBE	Wed, Sep 30, 2015	80.88	82.37	80.38	82.22
5881	NASDAQ	ADBE	Tue, Sep 29, 2015	80.52	80.58	79.09	79.83
5880	NASDAQ	ADBE	Mon, Sep 28, 2015	82.88	83.00	80.03	80.52
5879	NASDAQ	ADBE	Fri, Sep 25, 2015	84.71	84.72	82.58	83.13
5878	NASDAQ	ADBE	Thu, Sep 24, 2015	85.07	85.37	83.36	83.91
5877	NASDAQ	ADBE	Wed, Sep 23, 2015	84.92	85.99	84.05	85.50
5876	NASDAQ	ADBE	Tue, Sep 22, 2015	81.98	84.83	81.77	84.66
5875	NASDAQ	ADBE	Mon, Sep 21, 2015	81.42	83.69	81.42	83.32
5874	NASDAQ	ADBE	Fri, Sep 18, 2015	78.54	84.95	78.16	81.25
5873	NASDAQ	ADBE	Thu, Sep 17, 2015	80.45	81.88	79.70	80.31
5872	NASDAQ	ADBE	Wed, Sep 16, 2015	79.51	80.67	79.32	80.53
5871	NASDAQ	ADBE	Tue, Sep 15, 2015	78.61	80.12	78.30	79.53
5870	NASDAQ	ADBE	Mon, Sep 14, 2015	79.35	79.41	78.28	78.46
5869	NASDAQ	ADBE	Fri, Sep 11, 2015	78.44	79.23	77.94	79.19
5868	NASDAQ	ADBE	Thu, Sep 10, 2015	78.63	78.97	78.01	78.70
5867	NASDAQ	ADBE	Wed, Sep 9, 2015	80.79	81.51	78.23	78.52
5866	NASDAQ	ADBE	Tue, Sep 8, 2015	78.64	79.91	78.13	79.78
5865	NASDAQ	ADBE	Fri, Sep 4, 2015	76.99	78.27	76.39	76.89
5864	NASDAQ	ADBE	Thu, Sep 3, 2015	77.60	79.55	77.36	78.32
5863	NASDAQ	ADBE	Wed, Sep 2, 2015	77.00	77.33	75.54	77.25
5862	NASDAQ	ADBE	Tue, Sep 1, 2015	77.07	77.82	75.63	75.99
5861	NASDAQ	ADBE	Mon, Aug 31, 2015	79.38	79.70	78.30	78.57
5860	NASDAQ	ADBE	Fri, Aug 28, 2015	78.42	79.45	77.75	79.40
5859	NASDAQ	ADBE	Thu, Aug 27, 2015	78.41	79.28	77.39	78.91
5858	NASDAQ	ADBE	Wed, Aug 26, 2015	76.14	77.61	74.56	77.33
5857	NASDAQ	ADBE	Tue, Aug 25, 2015	77.02	78.33	74.47	74.57
5856	NASDAQ	ADBE	Mon, Aug 24, 2015	75.00	77.82	71.33	74.27
5855	NASDAQ	ADBE	Fri, Aug 21, 2015	81.94	82.16	78.87	78.87
5854	NASDAQ	ADBE	Thu, Aug 20, 2015	84.66	84.90	82.69	82.69
5853	NASDAQ	ADBE	Wed, Aug 19, 2015	86.12	86.47	85.21	85.48
5852	NASDAQ	ADBE	Tue, Aug 18, 2015	86.98	87.25	86.03	86.45
5851	NASDAQ	ADBE	Mon, Aug 17, 2015	86.00	86.78	84.90	86.77
5850	NASDAQ	ADBE	Fri, Aug 14, 2015	83.96	86.38	83.96	86.12
5849	NASDAQ	ADBE	Thu, Aug 13, 2015	83.82	84.83	83.00	84.31
5848	NASDAQ	ADBE	Wed, Aug 12, 2015	83.16	84.14	82.08	83.82
5847	NASDAQ	ADBE	Tue, Aug 11, 2015	84.06	84.86	83.05	83.90
5846	NASDAQ	ADBE	Mon, Aug 10, 2015	83.39	83.92	83.19	83.62
5845	NASDAQ	ADBE	Fri, Aug 7, 2015	81.87	82.92	81.48	82.69
5844	NASDAQ	ADBE	Thu, Aug 6, 2015	83.47	83.63	82.07	82.19
5843	NASDAQ	ADBE	Wed, Aug 5, 2015	82.78	84.12	82.17	83.38
5842	NASDAQ	ADBE	Tue, Aug 4, 2015	81.43	82.18	81.17	82.06
5841	NASDAQ	ADBE	Mon, Aug 3, 2015	82.18	82.26	80.70	81.40
5840	NASDAQ	ADBE	Fri, Jul 31, 2015	81.80	82.82	81.37	81.99
5839	NASDAQ	ADBE	Thu, Jul 30, 2015	79.90	81.80	79.20	81.29
5838	NASDAQ	ADBE	Wed, Jul 29, 2015	80.07	80.54	79.56	80.25
5837	NASDAQ	ADBE	Tue, Jul 28, 2015	80.07	80.65	79.13	80.59
5836	NASDAQ	ADBE	Mon, Jul 27, 2015	80.53	80.70	79.73	79.93
5835	NASDAQ	ADBE	Fri, Jul 24, 2015	81.00	81.36	80.54	80.98
5834	NASDAQ	ADBE	Thu, Jul 23, 2015	80.80	81.40	80.48	80.64
5833	NASDAQ	ADBE	Wed, Jul 22, 2015	81.38	81.75	80.65	80.73
5832	NASDAQ	ADBE	Tue, Jul 21, 2015	81.80	82.10	81.01	81.19
5831	NASDAQ	ADBE	Mon, Jul 20, 2015	82.00	82.19	81.45	82.09
5830	NASDAQ	ADBE	Fri, Jul 17, 2015	82.17	82.73	81.48	82.10
5829	NASDAQ	ADBE	Thu, Jul 16, 2015	82.65	82.67	82.20	82.52
5828	NASDAQ	ADBE	Wed, Jul 15, 2015	82.20	82.32	81.71	82.12
5827	NASDAQ	ADBE	Tue, Jul 14, 2015	81.67	82.35	81.24	81.89
5826	NASDAQ	ADBE	Mon, Jul 13, 2015	81.09	81.66	80.82	81.44
5825	NASDAQ	ADBE	Fri, Jul 10, 2015	81.50	81.50	80.47	80.59
5824	NASDAQ	ADBE	Thu, Jul 9, 2015	80.74	81.67	80.41	80.47
5823	NASDAQ	ADBE	Wed, Jul 8, 2015	79.95	80.52	79.40	79.99
5822	NASDAQ	ADBE	Tue, Jul 7, 2015	80.77	81.00	78.94	80.59
5821	NASDAQ	ADBE	Mon, Jul 6, 2015	80.02	81.19	80.00	80.50
5820	NASDAQ	ADBE	Thu, Jul 2, 2015	81.19	81.29	80.38	80.75
5819	NASDAQ	ADBE	Wed, Jul 1, 2015	81.57	81.92	80.71	80.95
5818	NASDAQ	ADBE	Tue, Jun 30, 2015	82.19	82.34	80.95	81.01
5817	NASDAQ	ADBE	Mon, Jun 29, 2015	81.87	82.06	81.15	81.28
5816	NASDAQ	ADBE	Fri, Jun 26, 2015	84.22	84.22	82.27	82.74
5815	NASDAQ	ADBE	Thu, Jun 25, 2015	83.82	84.27	83.49	83.94
5814	NASDAQ	ADBE	Wed, Jun 24, 2015	83.22	84.36	82.97	83.40
5813	NASDAQ	ADBE	Tue, Jun 23, 2015	82.17	83.77	82.10	83.55
5812	NASDAQ	ADBE	Mon, Jun 22, 2015	80.00	82.66	79.85	82.28
5811	NASDAQ	ADBE	Fri, Jun 19, 2015	79.41	79.94	79.06	79.70
5810	NASDAQ	ADBE	Thu, Jun 18, 2015	77.82	79.94	77.82	79.39
5809	NASDAQ	ADBE	Wed, Jun 17, 2015	79.50	80.00	77.74	77.91
5808	NASDAQ	ADBE	Tue, Jun 16, 2015	78.93	80.43	78.83	79.94
5807	NASDAQ	ADBE	Mon, Jun 15, 2015	79.17	79.25	78.35	78.90
5806	NASDAQ	ADBE	Fri, Jun 12, 2015	79.33	80.26	79.06	79.86
5805	NASDAQ	ADBE	Thu, Jun 11, 2015	79.81	80.29	79.42	79.65
5804	NASDAQ	ADBE	Wed, Jun 10, 2015	78.18	79.70	77.99	79.56
5803	NASDAQ	ADBE	Tue, Jun 9, 2015	77.88	78.05	76.95	77.90
5802	NASDAQ	ADBE	Mon, Jun 8, 2015	78.90	79.18	77.90	78.16
5801	NASDAQ	ADBE	Fri, Jun 5, 2015	78.64	79.39	78.38	78.86
5800	NASDAQ	ADBE	Thu, Jun 4, 2015	79.86	80.38	78.64	78.75
5799	NASDAQ	ADBE	Wed, Jun 3, 2015	79.93	80.34	79.44	80.13
5798	NASDAQ	ADBE	Tue, Jun 2, 2015	79.70	80.22	79.35	79.82
5797	NASDAQ	ADBE	Mon, Jun 1, 2015	79.50	80.00	78.59	79.87
5796	NASDAQ	ADBE	Fri, May 29, 2015	79.89	79.99	78.94	79.09
5795	NASDAQ	ADBE	Thu, May 28, 2015	80.17	80.42	79.75	80.02
5794	NASDAQ	ADBE	Wed, May 27, 2015	79.55	80.32	79.27	80.16
5793	NASDAQ	ADBE	Tue, May 26, 2015	79.91	80.12	78.84	79.37
5792	NASDAQ	ADBE	Fri, May 22, 2015	80.34	80.70	79.97	80.04
5791	NASDAQ	ADBE	Thu, May 21, 2015	79.54	80.74	79.19	80.56
5790	NASDAQ	ADBE	Wed, May 20, 2015	79.57	79.90	78.91	79.61
5789	NASDAQ	ADBE	Tue, May 19, 2015	79.75	79.93	79.37	79.62
5788	NASDAQ	ADBE	Mon, May 18, 2015	78.69	79.53	78.40	79.41
5787	NASDAQ	ADBE	Fri, May 15, 2015	79.88	80.00	78.63	78.92
5786	NASDAQ	ADBE	Thu, May 14, 2015	77.64	79.81	77.10	79.43
5785	NASDAQ	ADBE	Wed, May 13, 2015	76.60	77.48	76.53	77.08
5784	NASDAQ	ADBE	Tue, May 12, 2015	76.26	76.90	75.30	76.57
5783	NASDAQ	ADBE	Mon, May 11, 2015	76.32	77.34	76.07	76.79
5782	NASDAQ	ADBE	Fri, May 8, 2015	75.28	76.52	75.05	76.31
5781	NASDAQ	ADBE	Thu, May 7, 2015	74.40	74.84	74.17	74.73
5780	NASDAQ	ADBE	Wed, May 6, 2015	75.08	75.47	73.96	74.48
5779	NASDAQ	ADBE	Tue, May 5, 2015	75.35	75.63	74.75	75.00
5778	NASDAQ	ADBE	Mon, May 4, 2015	76.43	76.99	75.82	75.85
5777	NASDAQ	ADBE	Fri, May 1, 2015	76.29	76.67	75.66	76.43
5776	NASDAQ	ADBE	Thu, Apr 30, 2015	76.40	77.24	75.31	76.06
5775	NASDAQ	ADBE	Wed, Apr 29, 2015	75.61	77.26	75.47	76.65
5774	NASDAQ	ADBE	Tue, Apr 28, 2015	76.34	77.09	75.87	76.02
5773	NASDAQ	ADBE	Mon, Apr 27, 2015	76.84	77.29	76.36	76.55
5772	NASDAQ	ADBE	Fri, Apr 24, 2015	76.41	77.21	75.84	76.54
5771	NASDAQ	ADBE	Thu, Apr 23, 2015	75.08	76.80	75.00	76.52
5770	NASDAQ	ADBE	Wed, Apr 22, 2015	74.68	75.52	74.63	75.50
5769	NASDAQ	ADBE	Tue, Apr 21, 2015	74.31	74.88	74.21	74.62
5768	NASDAQ	ADBE	Mon, Apr 20, 2015	73.42	74.30	73.42	73.92
5767	NASDAQ	ADBE	Fri, Apr 17, 2015	74.38	74.55	72.78	73.15
5766	NASDAQ	ADBE	Thu, Apr 16, 2015	75.41	75.69	75.10	75.15
5765	NASDAQ	ADBE	Wed, Apr 15, 2015	76.09	76.50	75.90	76.03
5764	NASDAQ	ADBE	Tue, Apr 14, 2015	76.02	76.60	75.59	75.95
5763	NASDAQ	ADBE	Mon, Apr 13, 2015	76.44	77.00	75.89	76.02
5762	NASDAQ	ADBE	Fri, Apr 10, 2015	76.30	76.63	76.00	76.53
5761	NASDAQ	ADBE	Thu, Apr 9, 2015	75.62	76.35	75.21	76.33
5760	NASDAQ	ADBE	Wed, Apr 8, 2015	75.68	76.35	75.12	75.44
5759	NASDAQ	ADBE	Tue, Apr 7, 2015	76.07	76.68	75.62	75.65
5758	NASDAQ	ADBE	Mon, Apr 6, 2015	75.13	76.65	74.75	76.23
5757	NASDAQ	ADBE	Thu, Apr 2, 2015	75.17	76.17	74.61	75.68
5756	NASDAQ	ADBE	Wed, Apr 1, 2015	73.43	75.10	73.03	75.07
5755	NASDAQ	ADBE	Tue, Mar 31, 2015	73.11	74.60	72.94	73.94
5754	NASDAQ	ADBE	Mon, Mar 30, 2015	73.51	73.86	73.10	73.60
5753	NASDAQ	ADBE	Fri, Mar 27, 2015	72.72	73.46	72.56	73.31
5752	NASDAQ	ADBE	Thu, Mar 26, 2015	72.43	73.36	72.12	72.97
5751	NASDAQ	ADBE	Wed, Mar 25, 2015	75.50	75.59	73.12	73.13
5750	NASDAQ	ADBE	Tue, Mar 24, 2015	76.11	76.42	75.38	75.45
5749	NASDAQ	ADBE	Mon, Mar 23, 2015	77.11	77.30	76.34	76.35
5748	NASDAQ	ADBE	Fri, Mar 20, 2015	77.67	77.96	76.81	77.36
5747	NASDAQ	ADBE	Thu, Mar 19, 2015	76.60	77.38	75.29	77.14
5746	NASDAQ	ADBE	Wed, Mar 18, 2015	75.52	78.32	74.75	76.89
5745	NASDAQ	ADBE	Tue, Mar 17, 2015	78.22	79.87	78.18	79.66
5744	NASDAQ	ADBE	Mon, Mar 16, 2015	78.21	78.59	77.80	78.33
5743	NASDAQ	ADBE	Fri, Mar 13, 2015	77.18	78.06	76.62	77.62
5742	NASDAQ	ADBE	Thu, Mar 12, 2015	76.14	77.44	75.97	77.40
5741	NASDAQ	ADBE	Wed, Mar 11, 2015	75.91	76.78	75.68	76.01
5740	NASDAQ	ADBE	Tue, Mar 10, 2015	77.25	77.29	75.99	76.01
5739	NASDAQ	ADBE	Mon, Mar 9, 2015	77.76	78.24	77.43	77.93
5738	NASDAQ	ADBE	Fri, Mar 6, 2015	78.19	78.50	77.05	77.55
5737	NASDAQ	ADBE	Thu, Mar 5, 2015	77.60	78.71	77.30	78.62
5736	NASDAQ	ADBE	Wed, Mar 4, 2015	78.71	78.74	77.13	77.63
5735	NASDAQ	ADBE	Tue, Mar 3, 2015	79.63	79.99	78.97	78.99
5734	NASDAQ	ADBE	Mon, Mar 2, 2015	79.14	79.79	78.72	79.79
5733	NASDAQ	ADBE	Fri, Feb 27, 2015	79.24	80.30	78.93	79.10
5732	NASDAQ	ADBE	Thu, Feb 26, 2015	78.32	79.07	78.02	78.96
5731	NASDAQ	ADBE	Wed, Feb 25, 2015	77.76	78.44	77.48	78.07
5730	NASDAQ	ADBE	Tue, Feb 24, 2015	78.03	78.03	77.08	77.68
5729	NASDAQ	ADBE	Mon, Feb 23, 2015	78.72	78.69	77.79	78.10
5728	NASDAQ	ADBE	Fri, Feb 20, 2015	77.76	78.56	77.20	78.55
5727	NASDAQ	ADBE	Thu, Feb 19, 2015	77.42	77.94	77.20	77.73
5726	NASDAQ	ADBE	Wed, Feb 18, 2015	77.02	78.00	76.80	77.73
5725	NASDAQ	ADBE	Tue, Feb 17, 2015	76.67	77.22	76.31	77.13
5724	NASDAQ	ADBE	Fri, Feb 13, 2015	74.98	76.62	74.77	76.51
5723	NASDAQ	ADBE	Thu, Feb 12, 2015	73.60	74.76	73.31	74.59
5722	NASDAQ	ADBE	Wed, Feb 11, 2015	72.78	73.14	72.35	73.01
5721	NASDAQ	ADBE	Tue, Feb 10, 2015	72.94	73.19	72.11	72.76
5720	NASDAQ	ADBE	Mon, Feb 9, 2015	72.09	72.98	72.04	72.33
5719	NASDAQ	ADBE	Fri, Feb 6, 2015	73.18	73.62	72.24	72.54
5718	NASDAQ	ADBE	Thu, Feb 5, 2015	72.47	73.18	72.32	73.10
5717	NASDAQ	ADBE	Wed, Feb 4, 2015	71.79	72.62	71.78	72.28
5716	NASDAQ	ADBE	Tue, Feb 3, 2015	71.54	71.97	71.00	71.92
5715	NASDAQ	ADBE	Mon, Feb 2, 2015	70.44	71.20	69.04	71.11
5714	NASDAQ	ADBE	Fri, Jan 30, 2015	71.32	71.67	70.06	70.13
5713	NASDAQ	ADBE	Thu, Jan 29, 2015	70.03	71.82	69.78	71.64
5712	NASDAQ	ADBE	Wed, Jan 28, 2015	71.54	71.84	70.07	70.25
5711	NASDAQ	ADBE	Tue, Jan 27, 2015	71.71	72.36	71.06	71.46
5710	NASDAQ	ADBE	Mon, Jan 26, 2015	72.61	73.15	71.68	72.74
5709	NASDAQ	ADBE	Fri, Jan 23, 2015	73.44	74.40	73.06	74.06
5708	NASDAQ	ADBE	Thu, Jan 22, 2015	71.90	73.65	70.90	73.48
5707	NASDAQ	ADBE	Wed, Jan 21, 2015	71.16	71.89	70.37	71.54
5706	NASDAQ	ADBE	Tue, Jan 20, 2015	71.79	71.99	70.58	71.49
5705	NASDAQ	ADBE	Fri, Jan 16, 2015	70.03	71.85	70.03	71.73
5704	NASDAQ	ADBE	Thu, Jan 15, 2015	71.71	71.75	70.16	70.29
5703	NASDAQ	ADBE	Wed, Jan 14, 2015	69.88	70.40	68.98	69.99
5702	NASDAQ	ADBE	Tue, Jan 13, 2015	71.95	72.96	69.95	70.59
5701	NASDAQ	ADBE	Mon, Jan 12, 2015	72.13	72.26	70.75	71.12
5700	NASDAQ	ADBE	Fri, Jan 9, 2015	72.89	73.13	71.63	71.84
5699	NASDAQ	ADBE	Thu, Jan 8, 2015	71.40	73.06	71.31	72.92
5698	NASDAQ	ADBE	Wed, Jan 7, 2015	70.77	71.29	70.42	71.11
5697	NASDAQ	ADBE	Tue, Jan 6, 2015	71.95	72.10	69.88	70.53
5696	NASDAQ	ADBE	Mon, Jan 5, 2015	72.21	72.43	71.57	71.98
5695	NASDAQ	ADBE	Fri, Jan 2, 2015	72.70	73.20	71.89	72.34
5694	NASDAQ	ADBE	Wed, Dec 31, 2014	73.40	74.21	72.65	72.70
5693	NASDAQ	ADBE	Tue, Dec 30, 2014	73.63	73.86	72.75	73.09
5692	NASDAQ	ADBE	Mon, Dec 29, 2014	74.56	74.58	74.00	74.13
5691	NASDAQ	ADBE	Fri, Dec 26, 2014	74.74	75.17	74.42	74.67
5690	NASDAQ	ADBE	Wed, Dec 24, 2014	74.49	74.93	74.37	74.74
5689	NASDAQ	ADBE	Tue, Dec 23, 2014	74.65	75.00	74.29	74.38
5688	NASDAQ	ADBE	Mon, Dec 22, 2014	74.38	75.14	74.38	74.50
5687	NASDAQ	ADBE	Fri, Dec 19, 2014	75.00	75.24	73.99	74.45
5686	NASDAQ	ADBE	Thu, Dec 18, 2014	75.41	75.54	74.60	74.89
5685	NASDAQ	ADBE	Wed, Dec 17, 2014	72.50	74.57	72.16	74.00
5684	NASDAQ	ADBE	Tue, Dec 16, 2014	72.87	73.80	72.31	72.32
5683	NASDAQ	ADBE	Mon, Dec 15, 2014	75.65	76.13	72.84	73.04
5682	NASDAQ	ADBE	Fri, Dec 12, 2014	74.17	77.56	73.71	76.02
5681	NASDAQ	ADBE	Thu, Dec 11, 2014	70.10	71.14	69.66	69.74
5680	NASDAQ	ADBE	Wed, Dec 10, 2014	71.52	71.97	69.74	69.85
5679	NASDAQ	ADBE	Tue, Dec 9, 2014	71.31	71.66	70.68	71.57
5678	NASDAQ	ADBE	Mon, Dec 8, 2014	72.40	72.78	71.60	72.05
5677	NASDAQ	ADBE	Fri, Dec 5, 2014	73.16	73.25	72.36	72.40
5676	NASDAQ	ADBE	Thu, Dec 4, 2014	73.09	73.23	72.40	73.03
5675	NASDAQ	ADBE	Wed, Dec 3, 2014	73.64	73.64	72.89	73.18
5674	NASDAQ	ADBE	Tue, Dec 2, 2014	71.23	74.00	73.08	73.47
5673	NASDAQ	ADBE	Mon, Dec 1, 2014	73.64	73.97	73.20	73.75
5672	NASDAQ	ADBE	Fri, Nov 28, 2014	73.13	74.10	73.05	73.68
5671	NASDAQ	ADBE	Wed, Nov 26, 2014	72.08	73.00	71.74	72.98
5670	NASDAQ	ADBE	Tue, Nov 25, 2014	71.20	72.52	71.20	72.00
5669	NASDAQ	ADBE	Mon, Nov 24, 2014	71.52	71.55	70.73	71.23
5668	NASDAQ	ADBE	Fri, Nov 21, 2014	72.00	72.55	71.18	71.32
5667	NASDAQ	ADBE	Thu, Nov 20, 2014	70.33	70.55	70.02	70.44
5666	NASDAQ	ADBE	Wed, Nov 19, 2014	71.01	71.06	70.42	70.82
5665	NASDAQ	ADBE	Tue, Nov 18, 2014	69.86	71.08	69.86	70.83
5664	NASDAQ	ADBE	Mon, Nov 17, 2014	70.98	71.25	69.87	69.97
5663	NASDAQ	ADBE	Fri, Nov 14, 2014	71.70	72.00	71.35	71.42
5662	NASDAQ	ADBE	Thu, Nov 13, 2014	71.65	72.08	71.34	71.85
5661	NASDAQ	ADBE	Wed, Nov 12, 2014	71.35	71.73	71.26	71.41
5660	NASDAQ	ADBE	Tue, Nov 11, 2014	71.81	72.00	71.40	71.70
5659	NASDAQ	ADBE	Mon, Nov 10, 2014	71.63	72.00	71.18	71.70
5658	NASDAQ	ADBE	Fri, Nov 7, 2014	72.35	72.40	71.44	71.60
5657	NASDAQ	ADBE	Thu, Nov 6, 2014	71.59	72.37	71.37	72.10
5656	NASDAQ	ADBE	Wed, Nov 5, 2014	71.53	72.04	70.89	71.37
5655	NASDAQ	ADBE	Tue, Nov 4, 2014	69.95	71.10	69.75	71.07
5654	NASDAQ	ADBE	Mon, Nov 3, 2014	69.93	70.27	69.66	69.91
5653	NASDAQ	ADBE	Fri, Oct 31, 2014	69.89	70.25	69.27	70.12
5652	NASDAQ	ADBE	Thu, Oct 30, 2014	67.23	68.61	67.23	68.57
5651	NASDAQ	ADBE	Wed, Oct 29, 2014	68.21	68.81	67.52	67.93
5650	NASDAQ	ADBE	Tue, Oct 28, 2014	67.45	68.51	67.20	68.37
5649	NASDAQ	ADBE	Mon, Oct 27, 2014	66.84	67.34	66.31	67.03
5648	NASDAQ	ADBE	Fri, Oct 24, 2014	66.26	67.09	65.50	67.01
5647	NASDAQ	ADBE	Thu, Oct 23, 2014	65.62	66.40	65.17	65.92
5646	NASDAQ	ADBE	Wed, Oct 22, 2014	66.31	66.49	64.99	65.04
5645	NASDAQ	ADBE	Tue, Oct 21, 2014	64.63	66.56	64.51	66.43
5644	NASDAQ	ADBE	Mon, Oct 20, 2014	64.25	64.73	63.70	64.68
5643	NASDAQ	ADBE	Fri, Oct 17, 2014	63.46	65.13	63.46	64.52
5642	NASDAQ	ADBE	Thu, Oct 16, 2014	60.72	63.72	60.72	62.86
5641	NASDAQ	ADBE	Wed, Oct 15, 2014	59.61	62.65	58.51	62.19
5640	NASDAQ	ADBE	Tue, Oct 14, 2014	62.17	62.30	60.69	60.88
5639	NASDAQ	ADBE	Mon, Oct 13, 2014	63.01	63.35	61.53	61.68
5638	NASDAQ	ADBE	Fri, Oct 10, 2014	65.37	65.58	63.29	63.29
5637	NASDAQ	ADBE	Thu, Oct 9, 2014	67.83	67.96	65.48	65.66
5636	NASDAQ	ADBE	Wed, Oct 8, 2014	66.00	68.09	65.41	67.99
5635	NASDAQ	ADBE	Tue, Oct 7, 2014	67.40	67.63	65.93	65.96
5634	NASDAQ	ADBE	Mon, Oct 6, 2014	68.56	68.80	67.45	67.67
5633	NASDAQ	ADBE	Fri, Oct 3, 2014	68.43	68.67	67.59	68.40
5632	NASDAQ	ADBE	Thu, Oct 2, 2014	67.83	67.95	66.15	67.06
5631	NASDAQ	ADBE	Wed, Oct 1, 2014	69.13	69.13	67.51	67.54
5630	NASDAQ	ADBE	Tue, Sep 30, 2014	69.49	69.50	68.53	69.19
5629	NASDAQ	ADBE	Mon, Sep 29, 2014	67.69	69.49	67.55	69.22
5628	NASDAQ	ADBE	Fri, Sep 26, 2014	67.49	68.42	67.42	68.36
5627	NASDAQ	ADBE	Thu, Sep 25, 2014	68.85	69.02	67.53	67.71
5626	NASDAQ	ADBE	Wed, Sep 24, 2014	67.77	69.25	67.60	69.03
5625	NASDAQ	ADBE	Tue, Sep 23, 2014	67.11	68.07	66.85	67.79
5624	NASDAQ	ADBE	Mon, Sep 22, 2014	66.70	67.23	65.79	67.20
5623	NASDAQ	ADBE	Fri, Sep 19, 2014	68.12	68.20	66.35	66.94
5622	NASDAQ	ADBE	Thu, Sep 18, 2014	67.28	68.15	67.10	67.91
5621	NASDAQ	ADBE	Wed, Sep 17, 2014	68.03	69.09	67.16	67.30
5620	NASDAQ	ADBE	Tue, Sep 16, 2014	70.01	70.96	69.19	70.73
5619	NASDAQ	ADBE	Mon, Sep 15, 2014	70.63	70.96	69.37	70.27
5618	NASDAQ	ADBE	Fri, Sep 12, 2014	72.40	72.49	70.80	70.98
5617	NASDAQ	ADBE	Thu, Sep 11, 2014	72.03	72.57	71.78	72.42
5616	NASDAQ	ADBE	Wed, Sep 10, 2014	72.25	72.75	71.84	72.33
5615	NASDAQ	ADBE	Tue, Sep 9, 2014	73.58	73.58	72.34	72.42
5614	NASDAQ	ADBE	Mon, Sep 8, 2014	72.91	73.55	72.81	73.39
5613	NASDAQ	ADBE	Fri, Sep 5, 2014	72.60	73.13	72.41	73.13
5612	NASDAQ	ADBE	Thu, Sep 4, 2014	72.63	73.20	72.26	72.46
5611	NASDAQ	ADBE	Wed, Sep 3, 2014	72.55	72.80	71.99	72.43
5610	NASDAQ	ADBE	Tue, Sep 2, 2014	72.06	72.59	71.84	72.10
5609	NASDAQ	ADBE	Fri, Aug 29, 2014	71.77	72.10	71.40	71.90
5608	NASDAQ	ADBE	Thu, Aug 28, 2014	71.23	71.72	70.86	71.37
5607	NASDAQ	ADBE	Wed, Aug 27, 2014	71.53	72.09	71.37	71.55
5606	NASDAQ	ADBE	Tue, Aug 26, 2014	71.79	72.25	71.50	71.53
5605	NASDAQ	ADBE	Mon, Aug 25, 2014	72.44	72.57	71.63	71.82
5604	NASDAQ	ADBE	Fri, Aug 22, 2014	71.89	72.29	71.55	72.04
5603	NASDAQ	ADBE	Thu, Aug 21, 2014	71.07	71.90	70.83	71.73
5602	NASDAQ	ADBE	Wed, Aug 20, 2014	71.78	72.00	70.75	71.02
5601	NASDAQ	ADBE	Tue, Aug 19, 2014	70.80	72.08	71.06	72.05
5600	NASDAQ	ADBE	Mon, Aug 18, 2014	70.44	71.10	70.39	71.06
5599	NASDAQ	ADBE	Fri, Aug 15, 2014	70.88	70.91	69.58	70.07
5598	NASDAQ	ADBE	Thu, Aug 14, 2014	69.89	70.07	69.59	70.05
5597	NASDAQ	ADBE	Wed, Aug 13, 2014	68.33	69.97	68.36	69.79
5596	NASDAQ	ADBE	Tue, Aug 12, 2014	68.61	68.99	68.20	68.79
5595	NASDAQ	ADBE	Mon, Aug 11, 2014	68.50	69.18	68.28	68.97
5594	NASDAQ	ADBE	Fri, Aug 8, 2014	68.08	68.64	67.74	68.39
5593	NASDAQ	ADBE	Thu, Aug 7, 2014	68.69	68.88	67.57	67.83
5592	NASDAQ	ADBE	Wed, Aug 6, 2014	68.73	69.07	68.22	68.23
5591	NASDAQ	ADBE	Tue, Aug 5, 2014	68.30	69.55	68.29	68.97
5590	NASDAQ	ADBE	Mon, Aug 4, 2014	68.95	69.24	68.35	68.77
5589	NASDAQ	ADBE	Fri, Aug 1, 2014	69.24	69.55	68.52	68.94
5588	NASDAQ	ADBE	Thu, Jul 31, 2014	71.31	71.54	69.01	69.25
5587	NASDAQ	ADBE	Wed, Jul 30, 2014	72.50	72.70	71.47	71.89
5586	NASDAQ	ADBE	Tue, Jul 29, 2014	72.70	73.25	72.24	72.27
5585	NASDAQ	ADBE	Mon, Jul 28, 2014	72.39	73.02	71.84	72.70
5584	NASDAQ	ADBE	Fri, Jul 25, 2014	72.54	73.15	72.23	72.62
5583	NASDAQ	ADBE	Thu, Jul 24, 2014	73.35	72.90	72.20	72.80
5582	NASDAQ	ADBE	Wed, Jul 23, 2014	72.34	72.55	71.48	72.04
5581	NASDAQ	ADBE	Tue, Jul 22, 2014	72.13	72.83	71.91	72.26
5580	NASDAQ	ADBE	Mon, Jul 21, 2014	72.50	72.65	71.70	71.96
5579	NASDAQ	ADBE	Fri, Jul 18, 2014	71.90	72.58	71.35	72.55
5578	NASDAQ	ADBE	Thu, Jul 17, 2014	72.11	72.47	71.31	71.39
5577	NASDAQ	ADBE	Wed, Jul 16, 2014	72.55	72.87	72.19	72.38
5576	NASDAQ	ADBE	Tue, Jul 15, 2014	72.80	73.11	71.87	72.29
5575	NASDAQ	ADBE	Mon, Jul 14, 2014	72.55	73.26	72.46	72.88
5574	NASDAQ	ADBE	Fri, Jul 11, 2014	71.73	72.44	71.05	72.26
5573	NASDAQ	ADBE	Thu, Jul 10, 2014	70.46	72.08	70.31	71.70
5572	NASDAQ	ADBE	Wed, Jul 9, 2014	71.11	71.97	71.11	71.57
5571	NASDAQ	ADBE	Tue, Jul 8, 2014	72.59	72.87	70.87	71.14
5570	NASDAQ	ADBE	Mon, Jul 7, 2014	73.07	73.42	72.58	72.68
5569	NASDAQ	ADBE	Thu, Jul 3, 2014	72.95	73.71	72.68	73.57
5568	NASDAQ	ADBE	Wed, Jul 2, 2014	72.65	73.24	72.60	72.76
5567	NASDAQ	ADBE	Tue, Jul 1, 2014	72.09	73.99	71.80	73.01
5566	NASDAQ	ADBE	Mon, Jun 30, 2014	72.26	72.74	71.96	72.36
5565	NASDAQ	ADBE	Fri, Jun 27, 2014	72.62	72.77	71.76	72.00
5564	NASDAQ	ADBE	Thu, Jun 26, 2014	72.40	72.90	72.18	72.85
5563	NASDAQ	ADBE	Wed, Jun 25, 2014	72.27	72.76	72.12	72.44
5562	NASDAQ	ADBE	Tue, Jun 24, 2014	72.95	73.28	72.18	72.38
5561	NASDAQ	ADBE	Mon, Jun 23, 2014	72.74	73.16	72.29	72.89
5560	NASDAQ	ADBE	Fri, Jun 20, 2014	73.04	73.15	72.55	72.61
5559	NASDAQ	ADBE	Thu, Jun 19, 2014	73.17	73.57	72.24	72.95
5558	NASDAQ	ADBE	Wed, Jun 18, 2014	73.82	74.69	72.10	73.08
5557	NASDAQ	ADBE	Tue, Jun 17, 2014	67.36	68.00	66.86	67.54
5556	NASDAQ	ADBE	Mon, Jun 16, 2014	66.80	67.79	66.52	67.62
5555	NASDAQ	ADBE	Fri, Jun 13, 2014	66.70	66.95	66.25	66.82
5554	NASDAQ	ADBE	Thu, Jun 12, 2014	67.23	67.46	66.28	66.56
5553	NASDAQ	ADBE	Wed, Jun 11, 2014	66.90	67.50	66.66	67.46
5552	NASDAQ	ADBE	Tue, Jun 10, 2014	66.69	67.19	66.46	66.96
5551	NASDAQ	ADBE	Mon, Jun 9, 2014	66.70	67.38	66.59	66.93
5550	NASDAQ	ADBE	Fri, Jun 6, 2014	65.99	67.32	65.69	66.91
5549	NASDAQ	ADBE	Thu, Jun 5, 2014	64.30	65.62	63.93	65.47
5548	NASDAQ	ADBE	Wed, Jun 4, 2014	64.10	64.73	63.62	64.17
5547	NASDAQ	ADBE	Tue, Jun 3, 2014	64.19	64.46	63.49	64.09
5546	NASDAQ	ADBE	Mon, Jun 2, 2014	64.54	65.04	63.68	64.64
5545	NASDAQ	ADBE	Fri, May 30, 2014	65.75	65.75	64.17	64.54
5544	NASDAQ	ADBE	Thu, May 29, 2014	64.93	65.82	64.93	65.45
5543	NASDAQ	ADBE	Wed, May 28, 2014	65.43	65.48	64.79	64.84
5542	NASDAQ	ADBE	Tue, May 27, 2014	64.64	65.49	64.61	65.25
5541	NASDAQ	ADBE	Fri, May 23, 2014	63.33	64.48	62.84	64.30
5540	NASDAQ	ADBE	Thu, May 22, 2014	62.29	63.46	61.91	63.15
5539	NASDAQ	ADBE	Wed, May 21, 2014	61.73	62.66	61.53	62.47
5538	NASDAQ	ADBE	Tue, May 20, 2014	62.12	62.45	61.42	61.71
5537	NASDAQ	ADBE	Mon, May 19, 2014	61.27	62.84	61.26	62.20
5536	NASDAQ	ADBE	Fri, May 16, 2014	60.65	61.69	59.93	61.64
5535	NASDAQ	ADBE	Thu, May 15, 2014	60.71	60.95	59.56	60.20
5534	NASDAQ	ADBE	Wed, May 14, 2014	59.95	61.35	59.95	60.88
5533	NASDAQ	ADBE	Tue, May 13, 2014	60.81	60.97	60.14	60.81
5532	NASDAQ	ADBE	Mon, May 12, 2014	59.98	61.05	59.74	60.70
5531	NASDAQ	ADBE	Fri, May 9, 2014	59.14	59.61	58.17	59.59
5530	NASDAQ	ADBE	Thu, May 8, 2014	59.04	60.61	57.90	59.08
5529	NASDAQ	ADBE	Wed, May 7, 2014	59.56	59.68	57.15	58.63
5528	NASDAQ	ADBE	Tue, May 6, 2014	61.15	61.35	59.34	59.44
5527	NASDAQ	ADBE	Mon, May 5, 2014	61.20	61.98	60.88	61.44
5526	NASDAQ	ADBE	Fri, May 2, 2014	62.86	62.97	61.53	61.56
5525	NASDAQ	ADBE	Thu, May 1, 2014	61.69	63.10	61.31	62.59
5524	NASDAQ	ADBE	Wed, Apr 30, 2014	60.87	61.80	60.63	61.69
5523	NASDAQ	ADBE	Tue, Apr 29, 2014	60.57	60.93	59.91	60.91
5522	NASDAQ	ADBE	Mon, Apr 28, 2014	61.84	62.17	59.62	60.40
5521	NASDAQ	ADBE	Fri, Apr 25, 2014	62.92	63.03	61.56	61.61
5520	NASDAQ	ADBE	Thu, Apr 24, 2014	64.89	65.00	62.93	63.22
5519	NASDAQ	ADBE	Wed, Apr 23, 2014	64.23	64.58	63.78	64.39
5518	NASDAQ	ADBE	Tue, Apr 22, 2014	64.06	64.74	63.76	64.48
5517	NASDAQ	ADBE	Mon, Apr 21, 2014	64.00	64.46	63.56	64.30
5516	NASDAQ	ADBE	Thu, Apr 17, 2014	62.96	64.23	62.53	64.04
5515	NASDAQ	ADBE	Wed, Apr 16, 2014	62.27	63.14	62.25	63.04
5514	NASDAQ	ADBE	Tue, Apr 15, 2014	61.50	62.29	60.50	62.11
5513	NASDAQ	ADBE	Mon, Apr 14, 2014	61.18	61.66	60.55	61.39
5512	NASDAQ	ADBE	Fri, Apr 11, 2014	60.84	61.75	60.02	60.50
5511	NASDAQ	ADBE	Thu, Apr 10, 2014	63.05	63.45	61.27	61.49
5510	NASDAQ	ADBE	Wed, Apr 9, 2014	62.00	63.69	61.56	63.46
5509	NASDAQ	ADBE	Tue, Apr 8, 2014	60.53	62.25	60.11	61.82
5508	NASDAQ	ADBE	Mon, Apr 7, 2014	61.20	61.20	59.63	60.47
5507	NASDAQ	ADBE	Fri, Apr 4, 2014	62.92	62.92	61.10	61.32
5506	NASDAQ	ADBE	Thu, Apr 3, 2014	65.50	65.50	62.17	62.45
5505	NASDAQ	ADBE	Wed, Apr 2, 2014	66.07	66.31	65.12	65.48
5504	NASDAQ	ADBE	Tue, Apr 1, 2014	65.90	66.22	65.44	65.93
5503	NASDAQ	ADBE	Mon, Mar 31, 2014	64.87	65.95	64.62	65.74
5502	NASDAQ	ADBE	Fri, Mar 28, 2014	64.62	65.61	64.15	64.88
5501	NASDAQ	ADBE	Thu, Mar 27, 2014	63.60	65.16	63.05	64.53
5500	NASDAQ	ADBE	Wed, Mar 26, 2014	66.10	66.39	63.88	63.90
5499	NASDAQ	ADBE	Tue, Mar 25, 2014	65.75	66.74	65.06	65.81
5498	NASDAQ	ADBE	Mon, Mar 24, 2014	67.22	67.48	64.77	65.24
5497	NASDAQ	ADBE	Fri, Mar 21, 2014	69.06	69.06	66.91	67.14
5496	NASDAQ	ADBE	Thu, Mar 20, 2014	67.55	69.08	67.44	68.49
5495	NASDAQ	ADBE	Wed, Mar 19, 2014	69.01	69.01	66.15	67.63
5494	NASDAQ	ADBE	Tue, Mar 18, 2014	67.66	70.24	67.52	68.52
5493	NASDAQ	ADBE	Mon, Mar 17, 2014	67.89	69.35	67.73	68.17
5492	NASDAQ	ADBE	Fri, Mar 14, 2014	67.70	67.70	66.87	67.19
5491	NASDAQ	ADBE	Thu, Mar 13, 2014	68.51	68.83	66.63	67.08
5490	NASDAQ	ADBE	Wed, Mar 12, 2014	67.06	68.10	66.75	68.06
5489	NASDAQ	ADBE	Tue, Mar 11, 2014	68.19	68.60	67.25	67.47
5488	NASDAQ	ADBE	Mon, Mar 10, 2014	68.68	68.68	67.31	68.04
5487	NASDAQ	ADBE	Fri, Mar 7, 2014	69.21	69.31	67.97	68.52
5486	NASDAQ	ADBE	Thu, Mar 6, 2014	69.14	69.42	68.85	68.92
5485	NASDAQ	ADBE	Wed, Mar 5, 2014	68.79	69.03	68.52	68.90
5484	NASDAQ	ADBE	Tue, Mar 4, 2014	68.42	69.04	68.50	68.60
5483	NASDAQ	ADBE	Mon, Mar 3, 2014	68.06	68.15	67.14	67.86
5482	NASDAQ	ADBE	Fri, Feb 28, 2014	70.25	71.11	67.83	68.63
5481	NASDAQ	ADBE	Thu, Feb 27, 2014	67.90	70.08	67.82	69.92
5480	NASDAQ	ADBE	Wed, Feb 26, 2014	67.73	68.95	67.65	67.82
5479	NASDAQ	ADBE	Tue, Feb 25, 2014	68.71	68.76	67.63	68.01
5478	NASDAQ	ADBE	Mon, Feb 24, 2014	68.54	69.28	68.00	68.77
5477	NASDAQ	ADBE	Fri, Feb 21, 2014	67.82	68.44	67.55	68.22
5476	NASDAQ	ADBE	Thu, Feb 20, 2014	68.19	68.66	67.70	68.48
5475	NASDAQ	ADBE	Wed, Feb 19, 2014	68.45	69.43	67.68	67.99
5474	NASDAQ	ADBE	Tue, Feb 18, 2014	68.62	69.10	68.00	68.66
5473	NASDAQ	ADBE	Fri, Feb 14, 2014	67.48	68.49	67.00	68.34
5472	NASDAQ	ADBE	Thu, Feb 13, 2014	64.85	67.11	64.83	67.04
5471	NASDAQ	ADBE	Wed, Feb 12, 2014	64.21	65.15	64.09	65.14
5470	NASDAQ	ADBE	Tue, Feb 11, 2014	64.48	64.88	63.66	63.97
5469	NASDAQ	ADBE	Mon, Feb 10, 2014	62.73	63.80	62.52	63.78
5468	NASDAQ	ADBE	Fri, Feb 7, 2014	61.58	63.24	61.30	62.88
5467	NASDAQ	ADBE	Thu, Feb 6, 2014	60.70	61.65	60.65	61.34
5466	NASDAQ	ADBE	Wed, Feb 5, 2014	59.54	61.02	59.27	61.00
5465	NASDAQ	ADBE	Tue, Feb 4, 2014	58.48	59.74	57.65	59.72
5464	NASDAQ	ADBE	Mon, Feb 3, 2014	59.08	59.26	57.32	58.09
5463	NASDAQ	ADBE	Fri, Jan 31, 2014	58.75	59.54	58.09	59.19
5462	NASDAQ	ADBE	Thu, Jan 30, 2014	59.12	59.90	59.02	59.39
5461	NASDAQ	ADBE	Wed, Jan 29, 2014	58.83	59.18	58.17	58.46
5460	NASDAQ	ADBE	Tue, Jan 28, 2014	57.98	59.46	57.88	59.11
5459	NASDAQ	ADBE	Mon, Jan 27, 2014	58.11	58.88	57.86	58.36
5458	NASDAQ	ADBE	Fri, Jan 24, 2014	60.30	60.44	59.09	59.09
5457	NASDAQ	ADBE	Thu, Jan 23, 2014	61.18	61.43	60.32	60.88
5456	NASDAQ	ADBE	Wed, Jan 22, 2014	60.93	61.81	60.70	61.77
5455	NASDAQ	ADBE	Tue, Jan 21, 2014	61.37	61.79	60.70	60.85
5454	NASDAQ	ADBE	Fri, Jan 17, 2014	61.02	61.60	60.80	61.37
5453	NASDAQ	ADBE	Thu, Jan 16, 2014	61.59	61.98	61.26	61.63
5452	NASDAQ	ADBE	Wed, Jan 15, 2014	60.44	61.81	60.40	61.68
5451	NASDAQ	ADBE	Tue, Jan 14, 2014	58.68	60.53	58.63	60.37
5450	NASDAQ	ADBE	Mon, Jan 13, 2014	59.28	59.44	58.41	58.60
5449	NASDAQ	ADBE	Fri, Jan 10, 2014	59.35	59.63	58.95	59.53
5448	NASDAQ	ADBE	Thu, Jan 9, 2014	58.99	59.53	58.72	59.09
5447	NASDAQ	ADBE	Wed, Jan 8, 2014	59.12	59.28	58.46	58.90
5446	NASDAQ	ADBE	Tue, Jan 7, 2014	58.26	59.05	58.06	58.97
5445	NASDAQ	ADBE	Mon, Jan 6, 2014	58.06	58.77	58.01	58.12
5444	NASDAQ	ADBE	Fri, Jan 3, 2014	59.19	59.69	59.11	59.16
5443	NASDAQ	ADBE	Thu, Jan 2, 2014	59.06	59.53	58.94	59.29
5442	NASDAQ	ADBE	Tue, Dec 31, 2013	59.60	59.92	59.56	59.88
5441	NASDAQ	ADBE	Mon, Dec 30, 2013	59.67	59.80	59.24	59.55
5440	NASDAQ	ADBE	Fri, Dec 27, 2013	59.73	59.99	59.28	59.51
5439	NASDAQ	ADBE	Thu, Dec 26, 2013	59.80	59.99	59.48	59.58
5438	NASDAQ	ADBE	Tue, Dec 24, 2013	59.58	59.78	59.22	59.53
5437	NASDAQ	ADBE	Mon, Dec 23, 2013	59.74	59.89	59.12	59.47
5436	NASDAQ	ADBE	Fri, Dec 20, 2013	58.42	59.55	58.22	59.26
5435	NASDAQ	ADBE	Thu, Dec 19, 2013	58.73	58.98	58.07	58.13
5434	NASDAQ	ADBE	Wed, Dec 18, 2013	57.58	59.07	57.02	59.04
5433	NASDAQ	ADBE	Tue, Dec 17, 2013	58.50	58.88	57.54	57.67
5432	NASDAQ	ADBE	Mon, Dec 16, 2013	60.63	60.88	58.40	58.50
5431	NASDAQ	ADBE	Fri, Dec 13, 2013	58.06	61.09	58.00	60.89
5430	NASDAQ	ADBE	Thu, Dec 12, 2013	54.44	54.94	53.93	53.99
5429	NASDAQ	ADBE	Wed, Dec 11, 2013	55.25	55.60	54.58	54.64
5428	NASDAQ	ADBE	Tue, Dec 10, 2013	55.38	55.39	54.65	55.32
5427	NASDAQ	ADBE	Mon, Dec 9, 2013	55.94	56.05	55.24	55.44
5426	NASDAQ	ADBE	Fri, Dec 6, 2013	55.99	56.10	55.55	55.60
5425	NASDAQ	ADBE	Thu, Dec 5, 2013	55.63	55.75	54.47	55.04
5424	NASDAQ	ADBE	Wed, Dec 4, 2013	56.19	56.43	55.42	56.05
5423	NASDAQ	ADBE	Tue, Dec 3, 2013	56.63	57.06	56.39	56.40
5422	NASDAQ	ADBE	Mon, Dec 2, 2013	56.74	57.03	56.61	56.76
5421	NASDAQ	ADBE	Fri, Nov 29, 2013	57.12	57.15	56.62	56.78
5420	NASDAQ	ADBE	Wed, Nov 27, 2013	56.85	57.03	56.68	56.91
5419	NASDAQ	ADBE	Tue, Nov 26, 2013	56.87	56.89	56.20	56.70
5418	NASDAQ	ADBE	Mon, Nov 25, 2013	56.62	57.18	56.50	56.95
5417	NASDAQ	ADBE	Fri, Nov 22, 2013	56.26	56.50	55.89	56.41
5416	NASDAQ	ADBE	Thu, Nov 21, 2013	56.28	56.59	55.86	56.23
5415	NASDAQ	ADBE	Wed, Nov 20, 2013	55.98	56.32	55.80	55.94
5414	NASDAQ	ADBE	Tue, Nov 19, 2013	56.73	56.73	55.65	55.77
5413	NASDAQ	ADBE	Mon, Nov 18, 2013	57.45	57.49	56.40	56.60
5412	NASDAQ	ADBE	Fri, Nov 15, 2013	57.54	57.59	56.78	57.35
5411	NASDAQ	ADBE	Thu, Nov 14, 2013	57.56	57.99	56.91	57.17
5410	NASDAQ	ADBE	Wed, Nov 13, 2013	55.59	57.59	55.59	57.55
5409	NASDAQ	ADBE	Tue, Nov 12, 2013	55.84	56.34	55.60	56.24
5408	NASDAQ	ADBE	Mon, Nov 11, 2013	54.85	56.18	54.49	56.18
5407	NASDAQ	ADBE	Fri, Nov 8, 2013	53.42	54.93	53.33	54.84
5406	NASDAQ	ADBE	Thu, Nov 7, 2013	55.05	55.17	53.10	53.17
5405	NASDAQ	ADBE	Wed, Nov 6, 2013	54.90	55.11	54.54	54.88
5404	NASDAQ	ADBE	Tue, Nov 5, 2013	55.24	55.28	54.67	54.79
5403	NASDAQ	ADBE	Mon, Nov 4, 2013	55.01	55.42	54.66	55.39
5402	NASDAQ	ADBE	Fri, Nov 1, 2013	54.61	54.68	54.14	54.61
5401	NASDAQ	ADBE	Thu, Oct 31, 2013	54.01	54.56	53.90	54.22
5400	NASDAQ	ADBE	Wed, Oct 30, 2013	54.87	55.07	53.69	54.10
5399	NASDAQ	ADBE	Tue, Oct 29, 2013	54.00	55.12	53.91	54.86
5398	NASDAQ	ADBE	Mon, Oct 28, 2013	53.91	54.37	53.59	53.93
5397	NASDAQ	ADBE	Fri, Oct 25, 2013	54.07	54.20	53.46	53.81
5396	NASDAQ	ADBE	Thu, Oct 24, 2013	53.06	54.58	53.05	54.21
5395	NASDAQ	ADBE	Wed, Oct 23, 2013	52.75	53.45	52.16	53.06
5394	NASDAQ	ADBE	Tue, Oct 22, 2013	53.47	53.57	52.99	53.17
5393	NASDAQ	ADBE	Mon, Oct 21, 2013	52.73	53.27	52.71	53.08
5392	NASDAQ	ADBE	Fri, Oct 18, 2013	52.15	52.78	52.00	52.63
5391	NASDAQ	ADBE	Thu, Oct 17, 2013	51.87	52.31	51.70	52.07
5390	NASDAQ	ADBE	Wed, Oct 16, 2013	51.54	52.58	51.54	51.91
5389	NASDAQ	ADBE	Tue, Oct 15, 2013	52.31	52.78	51.81	51.93
5388	NASDAQ	ADBE	Mon, Oct 14, 2013	51.90	52.83	51.72	52.63
5387	NASDAQ	ADBE	Fri, Oct 11, 2013	50.82	52.22	50.82	52.19
5386	NASDAQ	ADBE	Thu, Oct 10, 2013	50.06	51.22	49.86	51.17
5385	NASDAQ	ADBE	Wed, Oct 9, 2013	49.62	49.87	48.87	49.45
5384	NASDAQ	ADBE	Tue, Oct 8, 2013	50.93	50.97	49.44	49.58
5383	NASDAQ	ADBE	Mon, Oct 7, 2013	51.05	51.34	50.79	50.82
5382	NASDAQ	ADBE	Fri, Oct 4, 2013	50.09	51.67	50.02	51.57
5381	NASDAQ	ADBE	Thu, Oct 3, 2013	51.61	51.65	50.54	50.88
5380	NASDAQ	ADBE	Wed, Oct 2, 2013	51.79	52.28	51.29	51.52
5379	NASDAQ	ADBE	Tue, Oct 1, 2013	52.10	52.48	51.84	52.43
5378	NASDAQ	ADBE	Mon, Sep 30, 2013	51.50	52.15	51.20	51.94
5377	NASDAQ	ADBE	Fri, Sep 27, 2013	51.71	52.48	51.65	52.03
5376	NASDAQ	ADBE	Thu, Sep 26, 2013	52.00	52.38	51.81	52.10
5375	NASDAQ	ADBE	Wed, Sep 25, 2013	51.48	52.08	51.42	51.87
5374	NASDAQ	ADBE	Tue, Sep 24, 2013	51.79	51.88	51.07	51.42
5373	NASDAQ	ADBE	Mon, Sep 23, 2013	52.07	52.47	51.62	51.80
5372	NASDAQ	ADBE	Fri, Sep 20, 2013	51.87	52.96	51.68	52.31
5371	NASDAQ	ADBE	Thu, Sep 19, 2013	52.05	52.40	51.58	51.87
5370	NASDAQ	ADBE	Wed, Sep 18, 2013	51.68	52.67	51.06	52.58
5369	NASDAQ	ADBE	Tue, Sep 17, 2013	48.19	48.49	47.92	48.14
5368	NASDAQ	ADBE	Mon, Sep 16, 2013	48.17	48.71	47.97	48.14
5367	NASDAQ	ADBE	Fri, Sep 13, 2013	47.66	47.96	47.64	47.76
5366	NASDAQ	ADBE	Thu, Sep 12, 2013	48.07	48.09	47.56	47.64
5365	NASDAQ	ADBE	Wed, Sep 11, 2013	48.00	48.33	47.95	48.20
5364	NASDAQ	ADBE	Tue, Sep 10, 2013	47.62	48.07	47.51	48.02
5363	NASDAQ	ADBE	Mon, Sep 9, 2013	47.11	47.27	46.99	47.25
5362	NASDAQ	ADBE	Fri, Sep 6, 2013	46.89	47.30	46.26	46.87
5361	NASDAQ	ADBE	Thu, Sep 5, 2013	46.88	47.34	46.68	46.73
5360	NASDAQ	ADBE	Wed, Sep 4, 2013	45.76	47.17	45.76	46.93
5359	NASDAQ	ADBE	Tue, Sep 3, 2013	46.21	46.57	45.70	45.88
5358	NASDAQ	ADBE	Fri, Aug 30, 2013	45.88	46.11	45.57	45.75
5357	NASDAQ	ADBE	Thu, Aug 29, 2013	45.50	46.14	45.35	45.93
5356	NASDAQ	ADBE	Wed, Aug 28, 2013	45.58	45.92	45.49	45.53
5355	NASDAQ	ADBE	Tue, Aug 27, 2013	45.55	45.88	45.27	45.50
5354	NASDAQ	ADBE	Mon, Aug 26, 2013	46.25	46.61	46.01	46.06
5353	NASDAQ	ADBE	Fri, Aug 23, 2013	45.85	45.88	45.41	45.77
5352	NASDAQ	ADBE	Thu, Aug 22, 2013	45.10	45.71	45.09	45.68
5351	NASDAQ	ADBE	Wed, Aug 21, 2013	45.01	45.51	44.80	45.14
5350	NASDAQ	ADBE	Tue, Aug 20, 2013	44.77	45.45	44.70	45.07
5349	NASDAQ	ADBE	Mon, Aug 19, 2013	45.44	45.52	44.88	44.89
5348	NASDAQ	ADBE	Fri, Aug 16, 2013	45.94	45.96	45.30	45.40
5347	NASDAQ	ADBE	Thu, Aug 15, 2013	46.37	46.39	45.71	45.87
5346	NASDAQ	ADBE	Wed, Aug 14, 2013	47.14	47.14	46.68	46.84
5345	NASDAQ	ADBE	Tue, Aug 13, 2013	47.37	47.41	46.92	47.14
5344	NASDAQ	ADBE	Mon, Aug 12, 2013	46.87	47.33	46.85	47.20
5343	NASDAQ	ADBE	Fri, Aug 9, 2013	47.38	47.78	47.09	47.18
5342	NASDAQ	ADBE	Thu, Aug 8, 2013	47.32	47.66	47.03	47.51
5341	NASDAQ	ADBE	Wed, Aug 7, 2013	47.17	47.48	46.83	47.10
5340	NASDAQ	ADBE	Tue, Aug 6, 2013	47.55	47.85	47.37	47.39
5339	NASDAQ	ADBE	Mon, Aug 5, 2013	47.45	47.84	47.35	47.63
5338	NASDAQ	ADBE	Fri, Aug 2, 2013	47.38	47.82	47.13	47.45
5337	NASDAQ	ADBE	Thu, Aug 1, 2013	47.62	47.82	47.41	47.70
5336	NASDAQ	ADBE	Wed, Jul 31, 2013	47.50	47.71	47.18	47.28
5335	NASDAQ	ADBE	Tue, Jul 30, 2013	47.19	47.50	47.12	47.36
5334	NASDAQ	ADBE	Mon, Jul 29, 2013	47.51	47.78	47.11	47.17
5333	NASDAQ	ADBE	Fri, Jul 26, 2013	47.77	47.86	47.40	47.64
5332	NASDAQ	ADBE	Thu, Jul 25, 2013	47.80	47.96	47.45	47.79
5331	NASDAQ	ADBE	Wed, Jul 24, 2013	48.38	48.58	47.65	47.80
5330	NASDAQ	ADBE	Tue, Jul 23, 2013	48.35	48.45	47.95	48.07
5329	NASDAQ	ADBE	Mon, Jul 22, 2013	48.52	48.52	47.92	48.28
5328	NASDAQ	ADBE	Fri, Jul 19, 2013	48.26	48.47	47.93	48.07
5327	NASDAQ	ADBE	Thu, Jul 18, 2013	48.04	48.52	48.01	48.19
5326	NASDAQ	ADBE	Wed, Jul 17, 2013	48.17	48.40	47.78	48.04
5325	NASDAQ	ADBE	Tue, Jul 16, 2013	48.05	48.13	47.36	47.49
5324	NASDAQ	ADBE	Mon, Jul 15, 2013	48.25	48.46	48.10	48.12
5323	NASDAQ	ADBE	Fri, Jul 12, 2013	48.35	48.63	48.08	48.39
5322	NASDAQ	ADBE	Thu, Jul 11, 2013	47.62	48.00	47.50	47.99
5321	NASDAQ	ADBE	Wed, Jul 10, 2013	47.09	47.33	46.64	47.25
5320	NASDAQ	ADBE	Tue, Jul 9, 2013	46.76	47.31	46.73	47.26
5319	NASDAQ	ADBE	Mon, Jul 8, 2013	47.03	47.49	46.44	46.63
5318	NASDAQ	ADBE	Fri, Jul 5, 2013	46.69	47.10	46.55	47.00
5317	NASDAQ	ADBE	Wed, Jul 3, 2013	45.71	46.82	45.66	46.42
5316	NASDAQ	ADBE	Tue, Jul 2, 2013	46.00	46.48	45.73	46.03
5315	NASDAQ	ADBE	Mon, Jul 1, 2013	45.23	47.19	44.88	46.24
5314	NASDAQ	ADBE	Fri, Jun 28, 2013	45.99	45.99	45.39	45.56
5313	NASDAQ	ADBE	Thu, Jun 27, 2013	45.90	46.27	45.59	45.93
5312	NASDAQ	ADBE	Wed, Jun 26, 2013	44.95	45.92	44.90	45.68
5311	NASDAQ	ADBE	Tue, Jun 25, 2013	44.04	44.44	43.46	44.37
5310	NASDAQ	ADBE	Mon, Jun 24, 2013	44.34	44.60	43.37	43.60
5309	NASDAQ	ADBE	Fri, Jun 21, 2013	44.92	45.00	44.23	44.77
5308	NASDAQ	ADBE	Thu, Jun 20, 2013	45.28	45.29	44.45	44.90
5307	NASDAQ	ADBE	Wed, Jun 19, 2013	46.43	46.44	45.35	45.78
5306	NASDAQ	ADBE	Tue, Jun 18, 2013	43.55	44.20	43.22	43.36
5305	NASDAQ	ADBE	Mon, Jun 17, 2013	43.22	43.76	42.98	43.39
5304	NASDAQ	ADBE	Fri, Jun 14, 2013	43.33	43.57	42.70	42.84
5303	NASDAQ	ADBE	Thu, Jun 13, 2013	42.74	43.36	42.39	43.30
5302	NASDAQ	ADBE	Wed, Jun 12, 2013	43.31	43.46	42.61	42.72
5301	NASDAQ	ADBE	Tue, Jun 11, 2013	43.60	43.85	43.10	43.12
5300	NASDAQ	ADBE	Mon, Jun 10, 2013	44.30	44.34	43.84	44.09
5299	NASDAQ	ADBE	Fri, Jun 7, 2013	43.86	44.41	43.66	44.12
5298	NASDAQ	ADBE	Thu, Jun 6, 2013	43.84	44.05	43.26	43.57
5297	NASDAQ	ADBE	Wed, Jun 5, 2013	44.39	44.58	43.81	43.84
5296	NASDAQ	ADBE	Tue, Jun 4, 2013	43.67	44.80	43.53	44.39
5295	NASDAQ	ADBE	Mon, Jun 3, 2013	42.98	43.48	42.76	43.46
5294	NASDAQ	ADBE	Fri, May 31, 2013	42.92	43.55	42.66	42.91
5293	NASDAQ	ADBE	Thu, May 30, 2013	42.65	43.39	42.50	43.19
5292	NASDAQ	ADBE	Wed, May 29, 2013	42.75	42.87	42.39	42.60
5291	NASDAQ	ADBE	Tue, May 28, 2013	42.78	43.13	42.65	42.91
5290	NASDAQ	ADBE	Fri, May 24, 2013	42.32	42.53	41.91	42.43
5289	NASDAQ	ADBE	Thu, May 23, 2013	42.66	43.14	42.57	42.77
5288	NASDAQ	ADBE	Wed, May 22, 2013	44.12	44.31	42.95	43.17
5287	NASDAQ	ADBE	Tue, May 21, 2013	44.21	44.48	43.89	44.02
5286	NASDAQ	ADBE	Mon, May 20, 2013	44.55	44.68	44.15	44.29
5285	NASDAQ	ADBE	Fri, May 17, 2013	44.60	44.76	44.33	44.61
5284	NASDAQ	ADBE	Thu, May 16, 2013	44.96	45.34	44.48	44.56
5283	NASDAQ	ADBE	Wed, May 15, 2013	44.06	45.11	43.95	45.07
5282	NASDAQ	ADBE	Tue, May 14, 2013	43.70	44.10	43.60	44.04
5281	NASDAQ	ADBE	Mon, May 13, 2013	43.98	44.01	43.49	43.61
5280	NASDAQ	ADBE	Fri, May 10, 2013	44.12	44.20	43.75	44.02
5279	NASDAQ	ADBE	Thu, May 9, 2013	45.22	45.25	43.47	43.97
5278	NASDAQ	ADBE	Wed, May 8, 2013	45.51	45.64	45.16	45.32
5277	NASDAQ	ADBE	Tue, May 7, 2013	46.46	46.68	45.29	45.60
5276	NASDAQ	ADBE	Mon, May 6, 2013	47.00	47.14	46.48	46.49
5275	NASDAQ	ADBE	Fri, May 3, 2013	46.00	47.17	45.82	47.01
5274	NASDAQ	ADBE	Thu, May 2, 2013	44.65	45.88	44.63	45.69
5273	NASDAQ	ADBE	Wed, May 1, 2013	45.14	45.73	44.61	44.71
5272	NASDAQ	ADBE	Tue, Apr 30, 2013	44.76	45.15	44.55	45.08
5271	NASDAQ	ADBE	Mon, Apr 29, 2013	44.89	45.59	44.82	45.06
5270	NASDAQ	ADBE	Fri, Apr 26, 2013	44.84	45.18	44.78	44.91
5269	NASDAQ	ADBE	Thu, Apr 25, 2013	44.75	45.21	44.56	45.05
5268	NASDAQ	ADBE	Wed, Apr 24, 2013	44.91	45.05	44.52	44.67
5267	NASDAQ	ADBE	Tue, Apr 23, 2013	44.84	45.36	44.44	44.87
5266	NASDAQ	ADBE	Mon, Apr 22, 2013	45.00	45.20	44.33	44.53
5265	NASDAQ	ADBE	Fri, Apr 19, 2013	44.60	44.81	44.31	44.74
5264	NASDAQ	ADBE	Thu, Apr 18, 2013	45.18	45.20	44.34	44.46
5263	NASDAQ	ADBE	Wed, Apr 17, 2013	44.86	45.17	44.51	44.90
5262	NASDAQ	ADBE	Tue, Apr 16, 2013	44.77	45.35	44.77	45.28
5261	NASDAQ	ADBE	Mon, Apr 15, 2013	44.81	45.46	44.59	44.60
5260	NASDAQ	ADBE	Fri, Apr 12, 2013	45.15	45.16	44.74	45.03
5259	NASDAQ	ADBE	Thu, Apr 11, 2013	45.04	45.53	44.80	45.21
5258	NASDAQ	ADBE	Wed, Apr 10, 2013	44.42	45.40	44.33	44.70
5257	NASDAQ	ADBE	Tue, Apr 9, 2013	43.71	44.26	43.34	44.17
5256	NASDAQ	ADBE	Mon, Apr 8, 2013	43.27	43.80	43.14	43.79
5255	NASDAQ	ADBE	Fri, Apr 5, 2013	43.42	43.86	43.21	43.38
5254	NASDAQ	ADBE	Thu, Apr 4, 2013	43.74	44.25	43.44	44.21
5253	NASDAQ	ADBE	Wed, Apr 3, 2013	43.78	43.84	43.49	43.70
5252	NASDAQ	ADBE	Tue, Apr 2, 2013	43.50	43.89	43.36	43.85
5251	NASDAQ	ADBE	Mon, Apr 1, 2013	43.36	43.78	43.23	43.38
5250	NASDAQ	ADBE	Thu, Mar 28, 2013	42.54	43.59	42.42	43.52
5249	NASDAQ	ADBE	Wed, Mar 27, 2013	42.60	42.89	42.38	42.66
5248	NASDAQ	ADBE	Tue, Mar 26, 2013	42.66	42.95	42.46	42.75
5247	NASDAQ	ADBE	Mon, Mar 25, 2013	42.90	43.42	42.41	42.49
5246	NASDAQ	ADBE	Fri, Mar 22, 2013	42.17	43.23	42.11	42.97
5245	NASDAQ	ADBE	Thu, Mar 21, 2013	41.99	42.63	41.90	42.18
5244	NASDAQ	ADBE	Wed, Mar 20, 2013	42.70	43.23	42.00	42.46
5243	NASDAQ	ADBE	Tue, Mar 19, 2013	41.10	41.37	40.49	40.75
5242	NASDAQ	ADBE	Mon, Mar 18, 2013	41.08	41.48	40.21	41.06
5241	NASDAQ	ADBE	Fri, Mar 15, 2013	41.45	41.79	41.32	41.38
5240	NASDAQ	ADBE	Thu, Mar 14, 2013	41.82	41.93	41.44	41.62
5239	NASDAQ	ADBE	Wed, Mar 13, 2013	41.50	41.81	41.30	41.59
5238	NASDAQ	ADBE	Tue, Mar 12, 2013	41.53	41.53	41.15	41.40
5237	NASDAQ	ADBE	Mon, Mar 11, 2013	41.12	41.54	40.96	41.48
5236	NASDAQ	ADBE	Fri, Mar 8, 2013	41.75	41.91	41.32	41.50
5235	NASDAQ	ADBE	Thu, Mar 7, 2013	41.40	41.59	41.20	41.50
5234	NASDAQ	ADBE	Wed, Mar 6, 2013	41.47	41.77	41.13	41.29
5233	NASDAQ	ADBE	Tue, Mar 5, 2013	40.76	41.49	40.68	41.46
5232	NASDAQ	ADBE	Mon, Mar 4, 2013	39.74	40.47	39.45	40.46
5231	NASDAQ	ADBE	Fri, Mar 1, 2013	39.30	39.88	38.96	39.83
5230	NASDAQ	ADBE	Thu, Feb 28, 2013	39.54	39.94	39.29	39.31
5229	NASDAQ	ADBE	Wed, Feb 27, 2013	38.32	39.75	38.10	39.60
5228	NASDAQ	ADBE	Tue, Feb 26, 2013	38.14	38.66	38.09	38.59
5227	NASDAQ	ADBE	Mon, Feb 25, 2013	38.66	39.09	38.10	38.11
5226	NASDAQ	ADBE	Fri, Feb 22, 2013	38.54	38.87	38.37	38.55
5225	NASDAQ	ADBE	Thu, Feb 21, 2013	38.82	38.82	38.30	38.34
5224	NASDAQ	ADBE	Wed, Feb 20, 2013	39.05	39.28	38.75	38.77
5223	NASDAQ	ADBE	Tue, Feb 19, 2013	38.58	39.00	38.52	39.00
5222	NASDAQ	ADBE	Fri, Feb 15, 2013	38.51	38.76	38.38	38.64
5221	NASDAQ	ADBE	Thu, Feb 14, 2013	38.70	38.92	38.30	38.61
5220	NASDAQ	ADBE	Wed, Feb 13, 2013	38.90	39.15	38.67	38.81
5219	NASDAQ	ADBE	Tue, Feb 12, 2013	38.55	39.13	38.12	38.89
5218	NASDAQ	ADBE	Mon, Feb 11, 2013	38.99	39.05	38.53	38.64
5217	NASDAQ	ADBE	Fri, Feb 8, 2013	38.31	39.45	38.15	39.12
5216	NASDAQ	ADBE	Thu, Feb 7, 2013	38.26	38.39	37.66	38.07
5215	NASDAQ	ADBE	Wed, Feb 6, 2013	38.36	38.65	38.26	38.40
5214	NASDAQ	ADBE	Tue, Feb 5, 2013	38.20	38.57	38.01	38.51
5213	NASDAQ	ADBE	Mon, Feb 4, 2013	38.19	38.44	37.82	38.10
5212	NASDAQ	ADBE	Fri, Feb 1, 2013	38.20	38.48	37.91	38.34
5211	NASDAQ	ADBE	Thu, Jan 31, 2013	38.00	38.23	37.68	37.83
5210	NASDAQ	ADBE	Wed, Jan 30, 2013	38.50	38.51	37.88	37.94
5209	NASDAQ	ADBE	Tue, Jan 29, 2013	38.11	38.56	37.81	38.52
5208	NASDAQ	ADBE	Mon, Jan 28, 2013	37.91	38.41	37.91	38.24
5207	NASDAQ	ADBE	Fri, Jan 25, 2013	38.05	38.53	38.02	38.32
5206	NASDAQ	ADBE	Thu, Jan 24, 2013	38.15	38.70	37.99	38.10
5205	NASDAQ	ADBE	Wed, Jan 23, 2013	37.94	38.28	37.89	38.25
5204	NASDAQ	ADBE	Tue, Jan 22, 2013	37.87	38.02	37.57	37.95
5203	NASDAQ	ADBE	Fri, Jan 18, 2013	37.81	37.99	37.36	37.98
5202	NASDAQ	ADBE	Thu, Jan 17, 2013	37.76	38.09	37.71	37.73
5201	NASDAQ	ADBE	Wed, Jan 16, 2013	38.12	38.27	37.81	37.88
5200	NASDAQ	ADBE	Tue, Jan 15, 2013	37.86	38.46	37.84	38.15
5199	NASDAQ	ADBE	Mon, Jan 14, 2013	37.99	38.20	37.81	38.16
5198	NASDAQ	ADBE	Fri, Jan 11, 2013	38.65	38.73	37.89	38.09
5197	NASDAQ	ADBE	Thu, Jan 10, 2013	38.75	38.78	38.09	38.62
5196	NASDAQ	ADBE	Wed, Jan 9, 2013	38.16	38.71	38.10	38.66
5195	NASDAQ	ADBE	Tue, Jan 8, 2013	37.78	38.20	37.75	38.14
5194	NASDAQ	ADBE	Mon, Jan 7, 2013	37.81	38.21	37.70	37.94
5193	NASDAQ	ADBE	Fri, Jan 4, 2013	37.88	38.19	37.62	38.13
5192	NASDAQ	ADBE	Thu, Jan 3, 2013	38.14	38.30	37.66	37.75
5191	NASDAQ	ADBE	Wed, Jan 2, 2013	37.92	38.73	37.92	38.34
5190	NASDAQ	ADBE	Mon, Dec 31, 2012	36.80	37.70	36.66	37.68
5189	NASDAQ	ADBE	Fri, Dec 28, 2012	36.91	37.40	36.89	36.90
5188	NASDAQ	ADBE	Thu, Dec 27, 2012	37.49	37.62	36.83	37.30
5187	NASDAQ	ADBE	Wed, Dec 26, 2012	37.48	37.99	37.26	37.55
5186	NASDAQ	ADBE	Mon, Dec 24, 2012	37.76	37.82	37.31	37.53
5185	NASDAQ	ADBE	Fri, Dec 21, 2012	37.36	38.00	37.35	37.71
5184	NASDAQ	ADBE	Thu, Dec 20, 2012	38.08	38.16	37.79	37.87
5183	NASDAQ	ADBE	Wed, Dec 19, 2012	37.39	38.25	37.35	38.09
5182	NASDAQ	ADBE	Tue, Dec 18, 2012	37.42	37.51	37.18	37.49
5181	NASDAQ	ADBE	Mon, Dec 17, 2012	37.07	37.43	36.90	37.42
5180	NASDAQ	ADBE	Fri, Dec 14, 2012	37.20	38.10	37.00	37.56
5179	NASDAQ	ADBE	Thu, Dec 13, 2012	36.01	36.50	35.19	35.53
5178	NASDAQ	ADBE	Wed, Dec 12, 2012	35.73	36.28	35.69	35.96
5177	NASDAQ	ADBE	Tue, Dec 11, 2012	35.80	36.11	35.47	35.54
5176	NASDAQ	ADBE	Mon, Dec 10, 2012	35.45	35.78	35.40	35.75
5175	NASDAQ	ADBE	Fri, Dec 7, 2012	35.40	35.50	34.94	35.48
5174	NASDAQ	ADBE	Thu, Dec 6, 2012	35.25	35.68	35.00	35.14
5173	NASDAQ	ADBE	Wed, Dec 5, 2012	35.30	35.63	34.86	35.40
5172	NASDAQ	ADBE	Tue, Dec 4, 2012	34.79	35.64	34.67	35.30
5171	NASDAQ	ADBE	Mon, Dec 3, 2012	34.78	34.85	34.57	34.70
5170	NASDAQ	ADBE	Fri, Nov 30, 2012	34.19	34.81	33.85	34.61
5169	NASDAQ	ADBE	Thu, Nov 29, 2012	34.08	34.17	33.78	34.09
5168	NASDAQ	ADBE	Wed, Nov 28, 2012	33.16	33.94	32.94	33.88
5167	NASDAQ	ADBE	Tue, Nov 27, 2012	33.19	33.59	33.16	33.18
5166	NASDAQ	ADBE	Mon, Nov 26, 2012	33.22	33.33	33.05	33.30
5165	NASDAQ	ADBE	Fri, Nov 23, 2012	33.06	33.43	32.99	33.40
5164	NASDAQ	ADBE	Wed, Nov 21, 2012	32.75	32.98	32.53	32.84
5163	NASDAQ	ADBE	Tue, Nov 20, 2012	32.80	32.95	32.54	32.64
5162	NASDAQ	ADBE	Mon, Nov 19, 2012	32.93	33.00	32.71	32.92
5161	NASDAQ	ADBE	Fri, Nov 16, 2012	32.58	32.75	32.27	32.65
5160	NASDAQ	ADBE	Thu, Nov 15, 2012	32.38	32.73	32.14	32.64
5159	NASDAQ	ADBE	Wed, Nov 14, 2012	32.60	32.77	32.16	32.24
5158	NASDAQ	ADBE	Tue, Nov 13, 2012	32.55	32.92	32.35	32.54
5157	NASDAQ	ADBE	Mon, Nov 12, 2012	32.95	33.03	32.66	32.70
5156	NASDAQ	ADBE	Fri, Nov 9, 2012	33.01	33.28	32.89	32.90
5155	NASDAQ	ADBE	Thu, Nov 8, 2012	33.50	33.57	32.92	32.98
5154	NASDAQ	ADBE	Wed, Nov 7, 2012	34.11	34.15	33.46	33.47
5153	NASDAQ	ADBE	Tue, Nov 6, 2012	34.42	34.66	34.25	34.39
5152	NASDAQ	ADBE	Mon, Nov 5, 2012	34.18	34.33	33.84	34.24
5151	NASDAQ	ADBE	Fri, Nov 2, 2012	34.59	34.60	34.23	34.39
5150	NASDAQ	ADBE	Thu, Nov 1, 2012	34.08	34.64	33.89	34.36
5149	NASDAQ	ADBE	Wed, Oct 31, 2012	34.00	34.05	33.76	34.03
5148	NASDAQ	ADBE	Fri, Oct 26, 2012	33.13	34.09	32.99	34.01
5147	NASDAQ	ADBE	Thu, Oct 25, 2012	33.53	33.69	33.27	33.40
5146	NASDAQ	ADBE	Wed, Oct 24, 2012	33.56	33.60	33.28	33.36
5145	NASDAQ	ADBE	Tue, Oct 23, 2012	33.19	33.44	32.97	33.31
5144	NASDAQ	ADBE	Mon, Oct 22, 2012	33.44	33.55	33.17	33.49
5143	NASDAQ	ADBE	Fri, Oct 19, 2012	33.45	33.65	33.14	33.24
5142	NASDAQ	ADBE	Thu, Oct 18, 2012	33.45	33.68	33.24	33.48
5141	NASDAQ	ADBE	Wed, Oct 17, 2012	33.12	33.54	32.92	33.44
5140	NASDAQ	ADBE	Tue, Oct 16, 2012	32.44	33.35	32.30	33.24
5139	NASDAQ	ADBE	Mon, Oct 15, 2012	32.01	32.35	31.88	32.33
5138	NASDAQ	ADBE	Fri, Oct 12, 2012	31.78	32.05	31.69	31.94
5137	NASDAQ	ADBE	Thu, Oct 11, 2012	31.85	31.91	31.58	31.78
5136	NASDAQ	ADBE	Wed, Oct 10, 2012	31.64	31.80	31.33	31.51
5135	NASDAQ	ADBE	Tue, Oct 9, 2012	32.22	32.25	31.56	31.69
5134	NASDAQ	ADBE	Mon, Oct 8, 2012	32.26	32.47	32.02	32.23
5133	NASDAQ	ADBE	Fri, Oct 5, 2012	32.83	33.03	32.39	32.47
5132	NASDAQ	ADBE	Thu, Oct 4, 2012	32.54	32.80	32.20	32.68
5131	NASDAQ	ADBE	Wed, Oct 3, 2012	32.73	32.85	32.52	32.60
5130	NASDAQ	ADBE	Tue, Oct 2, 2012	32.82	32.91	32.32	32.57
5129	NASDAQ	ADBE	Mon, Oct 1, 2012	32.58	32.85	32.35	32.62
5128	NASDAQ	ADBE	Fri, Sep 28, 2012	32.65	32.93	32.39	32.44
5127	NASDAQ	ADBE	Thu, Sep 27, 2012	32.67	32.94	32.43	32.80
5126	NASDAQ	ADBE	Wed, Sep 26, 2012	32.91	32.98	32.42	32.53
5125	NASDAQ	ADBE	Tue, Sep 25, 2012	33.70	33.75	32.87	32.90
5124	NASDAQ	ADBE	Mon, Sep 24, 2012	33.39	33.76	33.26	33.42
5123	NASDAQ	ADBE	Fri, Sep 21, 2012	34.36	34.49	33.47	33.83
5122	NASDAQ	ADBE	Thu, Sep 20, 2012	33.25	34.55	33.00	34.53
5121	NASDAQ	ADBE	Wed, Sep 19, 2012	32.80	33.17	32.46	33.12
5120	NASDAQ	ADBE	Tue, Sep 18, 2012	33.23	33.26	32.49	32.57
5119	NASDAQ	ADBE	Mon, Sep 17, 2012	33.29	33.42	32.99	33.41
5118	NASDAQ	ADBE	Fri, Sep 14, 2012	32.93	33.38	32.74	33.34
5117	NASDAQ	ADBE	Thu, Sep 13, 2012	32.49	33.07	32.32	32.81
5116	NASDAQ	ADBE	Wed, Sep 12, 2012	32.59	32.88	32.33	32.42
5115	NASDAQ	ADBE	Tue, Sep 11, 2012	32.06	32.59	31.94	32.43
5114	NASDAQ	ADBE	Mon, Sep 10, 2012	32.36	32.57	32.11	32.13
5113	NASDAQ	ADBE	Fri, Sep 7, 2012	32.83	32.89	32.39	32.46
5112	NASDAQ	ADBE	Thu, Sep 6, 2012	32.26	32.98	32.26	32.79
5111	NASDAQ	ADBE	Wed, Sep 5, 2012	31.39	32.26	31.26	32.26
5110	NASDAQ	ADBE	Tue, Sep 4, 2012	31.24	31.51	31.01	31.44
5109	NASDAQ	ADBE	Fri, Aug 31, 2012	31.65	31.90	31.00	31.27
5108	NASDAQ	ADBE	Thu, Aug 30, 2012	31.77	31.85	31.35	31.46
5107	NASDAQ	ADBE	Wed, Aug 29, 2012	32.14	32.24	31.61	31.96
5106	NASDAQ	ADBE	Tue, Aug 28, 2012	32.36	32.46	32.03	32.06
5105	NASDAQ	ADBE	Mon, Aug 27, 2012	32.47	32.75	32.30	32.32
5104	NASDAQ	ADBE	Fri, Aug 24, 2012	32.58	32.58	31.83	32.26
5103	NASDAQ	ADBE	Thu, Aug 23, 2012	33.66	33.80	33.35	33.50
5102	NASDAQ	ADBE	Wed, Aug 22, 2012	33.74	33.98	33.62	33.84
5101	NASDAQ	ADBE	Tue, Aug 21, 2012	33.78	34.09	33.60	33.75
5100	NASDAQ	ADBE	Mon, Aug 20, 2012	33.66	33.94	33.36	33.92
5099	NASDAQ	ADBE	Fri, Aug 17, 2012	33.73	33.91	33.42	33.80
5098	NASDAQ	ADBE	Thu, Aug 16, 2012	32.89	33.72	32.87	33.65
5097	NASDAQ	ADBE	Wed, Aug 15, 2012	32.24	32.95	32.12	32.91
5096	NASDAQ	ADBE	Tue, Aug 14, 2012	32.51	32.55	32.00	32.11
5095	NASDAQ	ADBE	Mon, Aug 13, 2012	32.48	32.55	32.09	32.27
5094	NASDAQ	ADBE	Fri, Aug 10, 2012	32.57	32.69	32.43	32.64
5093	NASDAQ	ADBE	Thu, Aug 9, 2012	32.60	32.94	32.42	32.65
5092	NASDAQ	ADBE	Wed, Aug 8, 2012	32.19	32.64	32.19	32.51
5091	NASDAQ	ADBE	Tue, Aug 7, 2012	32.24	32.58	32.22	32.37
5090	NASDAQ	ADBE	Mon, Aug 6, 2012	32.02	32.32	32.01	32.14
5089	NASDAQ	ADBE	Fri, Aug 3, 2012	31.15	32.06	31.05	32.02
5088	NASDAQ	ADBE	Thu, Aug 2, 2012	30.46	30.83	30.25	30.58
5087	NASDAQ	ADBE	Wed, Aug 1, 2012	31.05	31.17	30.64	30.69
5086	NASDAQ	ADBE	Tue, Jul 31, 2012	30.99	31.27	30.84	30.88
5085	NASDAQ	ADBE	Mon, Jul 30, 2012	31.89	31.95	30.92	31.01
5084	NASDAQ	ADBE	Fri, Jul 27, 2012	31.26	32.00	31.17	31.90
5083	NASDAQ	ADBE	Thu, Jul 26, 2012	30.85	31.41	30.49	30.95
5082	NASDAQ	ADBE	Wed, Jul 25, 2012	30.06	30.52	29.98	30.33
5081	NASDAQ	ADBE	Tue, Jul 24, 2012	30.67	30.75	29.81	30.02
5080	NASDAQ	ADBE	Mon, Jul 23, 2012	30.81	30.82	30.23	30.64
5079	NASDAQ	ADBE	Fri, Jul 20, 2012	31.93	32.05	31.35	31.38
5078	NASDAQ	ADBE	Thu, Jul 19, 2012	31.51	32.11	31.41	31.89
5077	NASDAQ	ADBE	Wed, Jul 18, 2012	30.65	31.57	30.55	31.43
5076	NASDAQ	ADBE	Tue, Jul 17, 2012	30.71	30.71	29.98	30.65
5075	NASDAQ	ADBE	Mon, Jul 16, 2012	30.65	30.65	30.24	30.40
5074	NASDAQ	ADBE	Fri, Jul 13, 2012	30.18	30.78	30.06	30.65
5073	NASDAQ	ADBE	Thu, Jul 12, 2012	30.11	30.31	29.52	30.14
5072	NASDAQ	ADBE	Wed, Jul 11, 2012	30.51	30.51	29.97	30.20
5071	NASDAQ	ADBE	Tue, Jul 10, 2012	30.70	30.88	30.21	30.44
5070	NASDAQ	ADBE	Mon, Jul 9, 2012	31.29	31.53	30.40	30.43
5069	NASDAQ	ADBE	Fri, Jul 6, 2012	32.20	32.48	31.22	31.37
5068	NASDAQ	ADBE	Thu, Jul 5, 2012	32.22	32.68	32.19	32.53
5067	NASDAQ	ADBE	Tue, Jul 3, 2012	32.01	32.51	32.01	32.51
5066	NASDAQ	ADBE	Mon, Jul 2, 2012	31.86	32.25	31.86	32.19
5065	NASDAQ	ADBE	Fri, Jun 29, 2012	31.74	32.37	31.68	32.37
5064	NASDAQ	ADBE	Thu, Jun 28, 2012	31.26	31.37	30.75	31.17
5063	NASDAQ	ADBE	Wed, Jun 27, 2012	31.28	31.55	31.10	31.41
5062	NASDAQ	ADBE	Tue, Jun 26, 2012	30.90	31.20	30.71	31.07
5061	NASDAQ	ADBE	Mon, Jun 25, 2012	31.26	31.36	30.80	30.85
5060	NASDAQ	ADBE	Fri, Jun 22, 2012	31.40	31.74	31.19	31.57
5059	NASDAQ	ADBE	Thu, Jun 21, 2012	31.82	31.94	31.13	31.23
5058	NASDAQ	ADBE	Wed, Jun 20, 2012	30.68	32.49	30.38	31.99
5057	NASDAQ	ADBE	Tue, Jun 19, 2012	32.84	33.19	32.67	32.89
5056	NASDAQ	ADBE	Mon, Jun 18, 2012	32.27	32.68	32.08	32.63
5055	NASDAQ	ADBE	Fri, Jun 15, 2012	31.75	32.42	31.44	32.39
5054	NASDAQ	ADBE	Thu, Jun 14, 2012	31.35	31.85	31.13	31.67
5053	NASDAQ	ADBE	Wed, Jun 13, 2012	31.65	32.09	31.54	31.79
5052	NASDAQ	ADBE	Tue, Jun 12, 2012	31.34	31.78	31.20	31.77
5051	NASDAQ	ADBE	Mon, Jun 11, 2012	31.90	31.95	31.09	31.13
5050	NASDAQ	ADBE	Fri, Jun 8, 2012	31.25	31.69	31.20	31.65
5049	NASDAQ	ADBE	Thu, Jun 7, 2012	32.06	32.12	31.24	31.32
5048	NASDAQ	ADBE	Wed, Jun 6, 2012	30.91	31.72	30.67	31.69
5047	NASDAQ	ADBE	Tue, Jun 5, 2012	30.19	30.74	30.19	30.71
5046	NASDAQ	ADBE	Mon, Jun 4, 2012	29.88	30.62	29.88	30.31
5045	NASDAQ	ADBE	Fri, Jun 1, 2012	30.37	30.62	29.81	29.82
5044	NASDAQ	ADBE	Thu, May 31, 2012	31.34	31.38	30.76	31.05
5043	NASDAQ	ADBE	Wed, May 30, 2012	31.83	31.83	31.13	31.29
5042	NASDAQ	ADBE	Tue, May 29, 2012	31.88	32.26	31.61	32.05
5041	NASDAQ	ADBE	Fri, May 25, 2012	31.64	31.90	31.50	31.60
5040	NASDAQ	ADBE	Thu, May 24, 2012	32.17	32.17	31.36	31.54
5039	NASDAQ	ADBE	Wed, May 23, 2012	31.70	32.21	31.46	32.18
5038	NASDAQ	ADBE	Tue, May 22, 2012	31.97	32.25	31.63	32.01
5037	NASDAQ	ADBE	Mon, May 21, 2012	31.45	32.07	30.94	32.01
5036	NASDAQ	ADBE	Fri, May 18, 2012	32.10	32.10	31.29	31.31
5035	NASDAQ	ADBE	Thu, May 17, 2012	32.38	32.62	32.01	32.01
5034	NASDAQ	ADBE	Wed, May 16, 2012	32.44	32.74	32.19	32.36
5033	NASDAQ	ADBE	Tue, May 15, 2012	32.23	32.85	32.13	32.33
5032	NASDAQ	ADBE	Mon, May 14, 2012	31.81	32.52	31.67	32.23
5031	NASDAQ	ADBE	Fri, May 11, 2012	31.90	32.46	31.70	32.20
5030	NASDAQ	ADBE	Thu, May 10, 2012	32.73	32.82	31.65	31.92
5029	NASDAQ	ADBE	Wed, May 9, 2012	32.29	32.72	31.82	32.52
5028	NASDAQ	ADBE	Tue, May 8, 2012	32.29	32.75	31.88	32.67
5027	NASDAQ	ADBE	Mon, May 7, 2012	32.48	32.90	32.33	32.52
5026	NASDAQ	ADBE	Fri, May 4, 2012	32.99	33.21	32.50	32.61
5025	NASDAQ	ADBE	Thu, May 3, 2012	33.77	33.94	33.24	33.32
5024	NASDAQ	ADBE	Wed, May 2, 2012	33.63	33.88	33.27	33.76
5023	NASDAQ	ADBE	Tue, May 1, 2012	33.59	34.09	33.47	33.77
5022	NASDAQ	ADBE	Mon, Apr 30, 2012	33.46	33.62	33.40	33.55
5021	NASDAQ	ADBE	Fri, Apr 27, 2012	33.38	33.79	33.21	33.58
5020	NASDAQ	ADBE	Thu, Apr 26, 2012	32.99	33.32	32.92	33.26
5019	NASDAQ	ADBE	Wed, Apr 25, 2012	32.64	33.27	32.46	33.13
5018	NASDAQ	ADBE	Tue, Apr 24, 2012	32.66	32.83	32.23	32.40
5017	NASDAQ	ADBE	Mon, Apr 23, 2012	32.84	32.84	32.32	32.62
5016	NASDAQ	ADBE	Fri, Apr 20, 2012	32.92	33.75	32.69	33.06
5015	NASDAQ	ADBE	Thu, Apr 19, 2012	33.20	33.70	32.69	32.91
5014	NASDAQ	ADBE	Wed, Apr 18, 2012	33.58	33.63	33.25	33.39
5013	NASDAQ	ADBE	Tue, Apr 17, 2012	33.13	33.98	32.93	33.84
5012	NASDAQ	ADBE	Mon, Apr 16, 2012	33.22	33.37	32.69	32.85
5011	NASDAQ	ADBE	Fri, Apr 13, 2012	33.40	33.61	33.16	33.18
5010	NASDAQ	ADBE	Thu, Apr 12, 2012	33.02	33.65	32.87	33.55
5009	NASDAQ	ADBE	Wed, Apr 11, 2012	32.97	33.10	32.63	33.01
5008	NASDAQ	ADBE	Tue, Apr 10, 2012	33.15	33.43	32.53	32.61
5007	NASDAQ	ADBE	Mon, Apr 9, 2012	33.02	33.36	32.77	33.22
5006	NASDAQ	ADBE	Thu, Apr 5, 2012	33.17	33.62	33.14	33.59
5005	NASDAQ	ADBE	Wed, Apr 4, 2012	33.98	34.03	33.36	33.46
5004	NASDAQ	ADBE	Tue, Apr 3, 2012	34.52	34.61	33.99	34.31
5003	NASDAQ	ADBE	Mon, Apr 2, 2012	34.14	34.78	33.80	34.70
5002	NASDAQ	ADBE	Fri, Mar 30, 2012	34.69	34.69	34.24	34.31
5001	NASDAQ	ADBE	Thu, Mar 29, 2012	34.32	34.55	34.16	34.48
5000	NASDAQ	ADBE	Wed, Mar 28, 2012	34.52	34.75	34.28	34.46
4999	NASDAQ	ADBE	Tue, Mar 27, 2012	34.33	34.71	34.28	34.63
4998	NASDAQ	ADBE	Mon, Mar 26, 2012	33.99	34.42	33.93	34.40
4997	NASDAQ	ADBE	Fri, Mar 23, 2012	33.71	33.84	33.50	33.82
4996	NASDAQ	ADBE	Thu, Mar 22, 2012	33.31	33.80	33.22	33.71
4995	NASDAQ	ADBE	Wed, Mar 21, 2012	33.10	33.83	33.10	33.56
4994	NASDAQ	ADBE	Tue, Mar 20, 2012	33.38	33.94	32.88	33.16
4993	NASDAQ	ADBE	Mon, Mar 19, 2012	34.08	34.55	33.56	34.51
4992	NASDAQ	ADBE	Fri, Mar 16, 2012	34.06	34.15	33.66	33.82
4991	NASDAQ	ADBE	Thu, Mar 15, 2012	33.86	34.20	33.63	34.17
4990	NASDAQ	ADBE	Wed, Mar 14, 2012	34.24	34.24	33.66	33.77
4989	NASDAQ	ADBE	Tue, Mar 13, 2012	33.79	34.22	33.42	34.22
4988	NASDAQ	ADBE	Mon, Mar 12, 2012	33.50	33.85	33.27	33.56
4987	NASDAQ	ADBE	Fri, Mar 9, 2012	33.19	33.65	33.08	33.64
4986	NASDAQ	ADBE	Thu, Mar 8, 2012	32.68	33.15	32.67	33.05
4985	NASDAQ	ADBE	Wed, Mar 7, 2012	32.13	32.56	31.96	32.41
4984	NASDAQ	ADBE	Tue, Mar 6, 2012	32.80	33.10	31.90	31.99
4983	NASDAQ	ADBE	Mon, Mar 5, 2012	33.56	33.61	33.04	33.22
4982	NASDAQ	ADBE	Fri, Mar 2, 2012	33.00	33.83	32.91	33.73
4981	NASDAQ	ADBE	Thu, Mar 1, 2012	32.86	33.29	32.77	33.10
4980	NASDAQ	ADBE	Wed, Feb 29, 2012	33.21	33.44	32.86	32.89
4979	NASDAQ	ADBE	Tue, Feb 28, 2012	33.36	33.44	32.98	33.27
4978	NASDAQ	ADBE	Mon, Feb 27, 2012	33.18	33.50	33.09	33.27
4977	NASDAQ	ADBE	Fri, Feb 24, 2012	32.91	33.50	32.86	33.41
4976	NASDAQ	ADBE	Thu, Feb 23, 2012	32.21	33.01	32.10	32.97
4975	NASDAQ	ADBE	Wed, Feb 22, 2012	32.45	32.89	32.24	32.33
4974	NASDAQ	ADBE	Tue, Feb 21, 2012	32.74	33.06	32.47	32.54
4973	NASDAQ	ADBE	Fri, Feb 17, 2012	32.96	33.05	32.75	32.75
4972	NASDAQ	ADBE	Thu, Feb 16, 2012	32.45	32.91	32.45	32.86
4971	NASDAQ	ADBE	Wed, Feb 15, 2012	32.49	32.65	32.35	32.46
4970	NASDAQ	ADBE	Tue, Feb 14, 2012	32.20	32.44	32.06	32.44
4969	NASDAQ	ADBE	Mon, Feb 13, 2012	32.42	32.65	32.00	32.35
4968	NASDAQ	ADBE	Fri, Feb 10, 2012	32.28	32.46	32.05	32.21
4967	NASDAQ	ADBE	Thu, Feb 9, 2012	32.09	32.69	32.09	32.65
4966	NASDAQ	ADBE	Wed, Feb 8, 2012	32.20	32.39	31.93	32.10
4965	NASDAQ	ADBE	Tue, Feb 7, 2012	31.74	32.40	31.70	32.28
4964	NASDAQ	ADBE	Mon, Feb 6, 2012	31.61	32.35	31.52	31.86
4963	NASDAQ	ADBE	Fri, Feb 3, 2012	31.70	32.17	31.60	31.85
4962	NASDAQ	ADBE	Thu, Feb 2, 2012	31.24	31.68	31.21	31.29
4961	NASDAQ	ADBE	Wed, Feb 1, 2012	31.20	31.50	31.09	31.24
4960	NASDAQ	ADBE	Tue, Jan 31, 2012	31.18	31.25	30.85	30.95
4959	NASDAQ	ADBE	Mon, Jan 30, 2012	30.69	31.13	30.55	31.00
4958	NASDAQ	ADBE	Fri, Jan 27, 2012	30.47	31.21	30.31	31.05
4957	NASDAQ	ADBE	Thu, Jan 26, 2012	31.15	31.77	31.00	31.18
4956	NASDAQ	ADBE	Wed, Jan 25, 2012	30.59	31.40	30.51	31.34
4955	NASDAQ	ADBE	Tue, Jan 24, 2012	30.17	31.00	30.08	30.95
4954	NASDAQ	ADBE	Mon, Jan 23, 2012	30.33	30.78	29.98	30.23
4953	NASDAQ	ADBE	Fri, Jan 20, 2012	30.28	30.55	30.18	30.50
4952	NASDAQ	ADBE	Thu, Jan 19, 2012	29.91	30.28	29.88	30.24
4951	NASDAQ	ADBE	Wed, Jan 18, 2012	29.27	29.89	29.22	29.89
4950	NASDAQ	ADBE	Tue, Jan 17, 2012	29.17	29.48	28.99	29.35
4949	NASDAQ	ADBE	Fri, Jan 13, 2012	29.11	29.18	28.45	28.97
4948	NASDAQ	ADBE	Thu, Jan 12, 2012	29.43	29.47	28.83	29.23
4947	NASDAQ	ADBE	Wed, Jan 11, 2012	29.16	29.39	28.96	29.32
4946	NASDAQ	ADBE	Tue, Jan 10, 2012	28.61	29.35	28.61	29.20
4945	NASDAQ	ADBE	Mon, Jan 9, 2012	28.76	28.83	28.44	28.53
4944	NASDAQ	ADBE	Fri, Jan 6, 2012	28.37	28.79	28.14	28.72
4943	NASDAQ	ADBE	Thu, Jan 5, 2012	28.07	28.62	28.05	28.48
4942	NASDAQ	ADBE	Wed, Jan 4, 2012	28.50	28.59	28.04	28.28
4941	NASDAQ	ADBE	Tue, Jan 3, 2012	28.70	29.01	28.51	28.57
4940	NASDAQ	ADBE	Fri, Dec 30, 2011	28.26	28.64	28.26	28.27
4939	NASDAQ	ADBE	Thu, Dec 29, 2011	28.02	28.45	27.98	28.31
4938	NASDAQ	ADBE	Wed, Dec 28, 2011	28.45	28.58	27.93	28.02
4937	NASDAQ	ADBE	Tue, Dec 27, 2011	28.25	28.76	28.16	28.50
4936	NASDAQ	ADBE	Fri, Dec 23, 2011	28.04	28.30	27.95	28.29
4935	NASDAQ	ADBE	Thu, Dec 22, 2011	28.05	28.25	27.70	27.89
4934	NASDAQ	ADBE	Wed, Dec 21, 2011	28.29	28.38	27.40	27.97
4933	NASDAQ	ADBE	Tue, Dec 20, 2011	27.95	28.49	27.86	28.44
4932	NASDAQ	ADBE	Mon, Dec 19, 2011	28.06	28.29	27.40	27.51
4931	NASDAQ	ADBE	Fri, Dec 16, 2011	27.73	28.93	27.62	28.20
4930	NASDAQ	ADBE	Thu, Dec 15, 2011	26.80	27.01	26.39	26.46
4929	NASDAQ	ADBE	Wed, Dec 14, 2011	26.80	27.15	26.25	26.52
4928	NASDAQ	ADBE	Tue, Dec 13, 2011	27.55	27.70	26.89	26.99
4927	NASDAQ	ADBE	Mon, Dec 12, 2011	27.73	27.80	27.10	27.39
4926	NASDAQ	ADBE	Fri, Dec 9, 2011	27.35	28.15	27.30	28.04
4925	NASDAQ	ADBE	Thu, Dec 8, 2011	27.74	28.11	27.32	27.38
4924	NASDAQ	ADBE	Wed, Dec 7, 2011	27.87	27.99	27.16	27.86
4923	NASDAQ	ADBE	Tue, Dec 6, 2011	28.01	28.18	27.84	27.96
4922	NASDAQ	ADBE	Mon, Dec 5, 2011	27.43	28.07	27.25	27.91
4921	NASDAQ	ADBE	Fri, Dec 2, 2011	27.35	27.45	27.01	27.11
4920	NASDAQ	ADBE	Thu, Dec 1, 2011	26.93	27.45	26.90	27.14
4919	NASDAQ	ADBE	Wed, Nov 30, 2011	26.80	27.43	26.61	27.42
4918	NASDAQ	ADBE	Tue, Nov 29, 2011	26.69	26.69	25.94	26.07
4917	NASDAQ	ADBE	Mon, Nov 28, 2011	26.49	26.88	26.41	26.62
4916	NASDAQ	ADBE	Fri, Nov 25, 2011	25.72	26.06	25.72	25.83
4915	NASDAQ	ADBE	Wed, Nov 23, 2011	26.05	26.17	25.80	25.94
4914	NASDAQ	ADBE	Tue, Nov 22, 2011	26.47	26.65	26.20	26.33
4913	NASDAQ	ADBE	Mon, Nov 21, 2011	26.85	26.86	26.33	26.63
4912	NASDAQ	ADBE	Fri, Nov 18, 2011	27.72	27.76	27.13	27.18
4911	NASDAQ	ADBE	Thu, Nov 17, 2011	28.48	28.55	27.49	27.69
4910	NASDAQ	ADBE	Wed, Nov 16, 2011	28.24	29.07	28.00	28.54
4909	NASDAQ	ADBE	Tue, Nov 15, 2011	28.13	28.59	28.11	28.47
4908	NASDAQ	ADBE	Mon, Nov 14, 2011	28.35	28.74	28.16	28.24
4907	NASDAQ	ADBE	Fri, Nov 11, 2011	28.17	28.79	28.02	28.43
4906	NASDAQ	ADBE	Thu, Nov 10, 2011	28.22	28.28	27.62	28.03
4905	NASDAQ	ADBE	Wed, Nov 9, 2011	27.49	28.48	26.13	28.08
4904	NASDAQ	ADBE	Tue, Nov 8, 2011	30.16	30.68	30.04	30.42
4903	NASDAQ	ADBE	Mon, Nov 7, 2011	29.67	29.99	29.04	29.92
4902	NASDAQ	ADBE	Fri, Nov 4, 2011	29.97	30.07	29.61	29.79
4901	NASDAQ	ADBE	Thu, Nov 3, 2011	29.63	30.22	29.49	30.16
4900	NASDAQ	ADBE	Wed, Nov 2, 2011	28.88	29.67	28.83	29.35
4899	NASDAQ	ADBE	Tue, Nov 1, 2011	28.52	28.85	28.13	28.59
4898	NASDAQ	ADBE	Mon, Oct 31, 2011	28.48	29.72	28.45	29.41
4897	NASDAQ	ADBE	Fri, Oct 28, 2011	28.15	29.06	28.08	29.02
4896	NASDAQ	ADBE	Thu, Oct 27, 2011	28.51	28.68	28.14	28.34
4895	NASDAQ	ADBE	Wed, Oct 26, 2011	28.09	28.15	27.25	27.81
4894	NASDAQ	ADBE	Tue, Oct 25, 2011	28.05	28.28	27.77	27.85
4893	NASDAQ	ADBE	Mon, Oct 24, 2011	27.31	28.23	27.24	28.20
4892	NASDAQ	ADBE	Fri, Oct 21, 2011	26.39	27.41	26.36	27.30
4891	NASDAQ	ADBE	Thu, Oct 20, 2011	26.03	26.20	25.50	26.08
4890	NASDAQ	ADBE	Wed, Oct 19, 2011	26.57	26.75	25.91	26.02
4889	NASDAQ	ADBE	Tue, Oct 18, 2011	26.30	26.99	25.86	26.76
4888	NASDAQ	ADBE	Mon, Oct 17, 2011	26.99	27.06	26.11	26.24
4887	NASDAQ	ADBE	Fri, Oct 14, 2011	27.13	27.65	26.37	26.81
4886	NASDAQ	ADBE	Thu, Oct 13, 2011	25.80	25.89	25.39	25.80
4885	NASDAQ	ADBE	Wed, Oct 12, 2011	26.09	26.28	25.80	25.88
4884	NASDAQ	ADBE	Tue, Oct 11, 2011	25.73	26.07	25.53	25.84
4883	NASDAQ	ADBE	Mon, Oct 10, 2011	25.74	26.08	25.45	25.76
4882	NASDAQ	ADBE	Fri, Oct 7, 2011	25.42	25.68	25.03	25.28
4881	NASDAQ	ADBE	Thu, Oct 6, 2011	24.60	25.34	24.49	25.33
4880	NASDAQ	ADBE	Wed, Oct 5, 2011	24.07	24.80	23.74	24.68
4879	NASDAQ	ADBE	Tue, Oct 4, 2011	22.97	24.07	22.89	24.04
4878	NASDAQ	ADBE	Mon, Oct 3, 2011	23.90	24.22	23.24	23.26
4877	NASDAQ	ADBE	Fri, Sep 30, 2011	24.60	24.70	24.14	24.17
4876	NASDAQ	ADBE	Thu, Sep 29, 2011	25.60	25.83	24.45	24.99
4875	NASDAQ	ADBE	Wed, Sep 28, 2011	25.62	25.80	25.04	25.11
4874	NASDAQ	ADBE	Tue, Sep 27, 2011	25.54	26.14	25.36	25.56
4873	NASDAQ	ADBE	Mon, Sep 26, 2011	24.99	25.17	24.31	25.13
4872	NASDAQ	ADBE	Fri, Sep 23, 2011	24.16	25.00	23.97	24.88
4871	NASDAQ	ADBE	Thu, Sep 22, 2011	23.99	24.40	23.87	24.31
4870	NASDAQ	ADBE	Wed, Sep 21, 2011	25.95	26.30	24.88	24.89
4869	NASDAQ	ADBE	Tue, Sep 20, 2011	25.40	25.40	24.53	24.64
4868	NASDAQ	ADBE	Mon, Sep 19, 2011	25.22	25.51	24.84	25.27
4867	NASDAQ	ADBE	Fri, Sep 16, 2011	25.81	25.85	25.25	25.52
4866	NASDAQ	ADBE	Thu, Sep 15, 2011	26.03	26.18	25.69	26.12
4865	NASDAQ	ADBE	Wed, Sep 14, 2011	25.36	26.10	24.99	25.76
4864	NASDAQ	ADBE	Tue, Sep 13, 2011	25.25	25.44	24.86	25.18
4863	NASDAQ	ADBE	Mon, Sep 12, 2011	24.32	25.23	24.24	25.20
4862	NASDAQ	ADBE	Fri, Sep 9, 2011	24.73	25.10	24.43	24.64
4861	NASDAQ	ADBE	Thu, Sep 8, 2011	25.23	25.25	24.86	24.99
4860	NASDAQ	ADBE	Wed, Sep 7, 2011	24.10	25.34	24.02	25.30
4859	NASDAQ	ADBE	Tue, Sep 6, 2011	23.46	23.81	23.20	23.74
4858	NASDAQ	ADBE	Fri, Sep 2, 2011	24.29	24.32	23.77	24.15
4857	NASDAQ	ADBE	Thu, Sep 1, 2011	25.35	25.43	24.69	24.77
4856	NASDAQ	ADBE	Wed, Aug 31, 2011	25.35	25.87	25.04	25.24
4855	NASDAQ	ADBE	Tue, Aug 30, 2011	25.20	25.39	24.90	25.19
4854	NASDAQ	ADBE	Mon, Aug 29, 2011	24.96	25.58	24.84	25.52
4853	NASDAQ	ADBE	Fri, Aug 26, 2011	23.82	24.75	23.55	24.54
4852	NASDAQ	ADBE	Thu, Aug 25, 2011	24.29	24.46	23.75	23.87
4851	NASDAQ	ADBE	Wed, Aug 24, 2011	23.74	24.14	23.45	24.10
4850	NASDAQ	ADBE	Tue, Aug 23, 2011	23.30	23.78	23.18	23.78
4849	NASDAQ	ADBE	Mon, Aug 22, 2011	23.19	23.36	22.84	23.17
4848	NASDAQ	ADBE	Fri, Aug 19, 2011	23.05	23.68	22.67	22.69
4847	NASDAQ	ADBE	Thu, Aug 18, 2011	23.80	23.85	23.00	23.28
4846	NASDAQ	ADBE	Wed, Aug 17, 2011	24.57	25.15	24.31	24.56
4845	NASDAQ	ADBE	Tue, Aug 16, 2011	24.33	24.76	24.22	24.63
4844	NASDAQ	ADBE	Mon, Aug 15, 2011	24.16	24.65	24.15	24.65
4843	NASDAQ	ADBE	Fri, Aug 12, 2011	23.88	24.27	23.78	24.10
4842	NASDAQ	ADBE	Thu, Aug 11, 2011	22.98	24.33	22.67	24.00
4841	NASDAQ	ADBE	Wed, Aug 10, 2011	24.25	24.37	22.75	22.80
4840	NASDAQ	ADBE	Tue, Aug 9, 2011	24.09	24.85	23.20	24.81
4839	NASDAQ	ADBE	Mon, Aug 8, 2011	24.77	25.21	23.91	23.91
4838	NASDAQ	ADBE	Fri, Aug 5, 2011	26.40	26.50	25.16	25.62
4837	NASDAQ	ADBE	Thu, Aug 4, 2011	26.91	27.12	26.12	26.15
4836	NASDAQ	ADBE	Wed, Aug 3, 2011	27.12	27.41	26.57	27.37
4835	NASDAQ	ADBE	Tue, Aug 2, 2011	27.51	27.75	27.01	27.03
4834	NASDAQ	ADBE	Mon, Aug 1, 2011	27.95	28.04	27.23	27.67
4833	NASDAQ	ADBE	Fri, Jul 29, 2011	28.00	28.15	27.63	27.72
4832	NASDAQ	ADBE	Thu, Jul 28, 2011	28.43	28.66	28.00	28.02
4831	NASDAQ	ADBE	Wed, Jul 27, 2011	29.46	29.48	28.46	28.50
4830	NASDAQ	ADBE	Tue, Jul 26, 2011	29.67	29.85	29.35	29.63
4829	NASDAQ	ADBE	Mon, Jul 25, 2011	29.56	29.83	29.32	29.65
4828	NASDAQ	ADBE	Fri, Jul 22, 2011	29.69	29.85	29.10	29.72
4827	NASDAQ	ADBE	Thu, Jul 21, 2011	29.22	30.03	29.17	29.56
4826	NASDAQ	ADBE	Wed, Jul 20, 2011	29.40	29.45	29.03	29.16
4825	NASDAQ	ADBE	Tue, Jul 19, 2011	29.02	29.63	28.93	29.40
4824	NASDAQ	ADBE	Mon, Jul 18, 2011	29.18	29.18	28.34	28.77
4823	NASDAQ	ADBE	Fri, Jul 15, 2011	29.43	29.57	29.02	29.29
4822	NASDAQ	ADBE	Thu, Jul 14, 2011	30.12	30.22	29.25	29.35
4821	NASDAQ	ADBE	Wed, Jul 13, 2011	30.52	30.77	29.97	30.07
4820	NASDAQ	ADBE	Tue, Jul 12, 2011	30.80	30.80	30.23	30.35
4819	NASDAQ	ADBE	Mon, Jul 11, 2011	31.18	31.33	30.76	30.98
4818	NASDAQ	ADBE	Fri, Jul 8, 2011	31.80	32.00	31.12	31.54
4817	NASDAQ	ADBE	Thu, Jul 7, 2011	31.85	32.35	31.76	32.07
4816	NASDAQ	ADBE	Wed, Jul 6, 2011	31.52	31.79	31.45	31.65
4815	NASDAQ	ADBE	Tue, Jul 5, 2011	31.42	31.60	31.24	31.52
4814	NASDAQ	ADBE	Fri, Jul 1, 2011	31.33	31.65	31.24	31.53
4813	NASDAQ	ADBE	Thu, Jun 30, 2011	31.21	31.60	31.05	31.45
4812	NASDAQ	ADBE	Wed, Jun 29, 2011	30.95	31.26	30.88	31.15
4811	NASDAQ	ADBE	Tue, Jun 28, 2011	31.03	31.03	30.71	30.79
4810	NASDAQ	ADBE	Mon, Jun 27, 2011	29.84	31.13	29.82	30.89
4809	NASDAQ	ADBE	Fri, Jun 24, 2011	30.27	30.34	29.73	29.97
4808	NASDAQ	ADBE	Thu, Jun 23, 2011	29.67	30.48	29.63	30.44
4807	NASDAQ	ADBE	Wed, Jun 22, 2011	30.30	30.77	29.78	30.01
4806	NASDAQ	ADBE	Tue, Jun 21, 2011	31.20	32.03	31.15	32.01
4805	NASDAQ	ADBE	Mon, Jun 20, 2011	30.27	31.09	30.26	30.95
4804	NASDAQ	ADBE	Fri, Jun 17, 2011	31.33	31.33	30.44	30.47
4803	NASDAQ	ADBE	Thu, Jun 16, 2011	31.09	31.24	30.43	30.80
4802	NASDAQ	ADBE	Wed, Jun 15, 2011	31.74	31.81	31.07	31.13
4801	NASDAQ	ADBE	Tue, Jun 14, 2011	31.95	32.52	31.80	32.09
4800	NASDAQ	ADBE	Mon, Jun 13, 2011	31.67	31.93	31.58	31.66
4799	NASDAQ	ADBE	Fri, Jun 10, 2011	32.23	32.23	31.58	31.67
4798	NASDAQ	ADBE	Thu, Jun 9, 2011	32.35	32.48	32.05	32.22
4797	NASDAQ	ADBE	Wed, Jun 8, 2011	32.87	33.01	32.20	32.24
4796	NASDAQ	ADBE	Tue, Jun 7, 2011	33.00	33.31	32.67	33.01
4795	NASDAQ	ADBE	Mon, Jun 6, 2011	33.20	33.41	32.82	32.84
4794	NASDAQ	ADBE	Fri, Jun 3, 2011	33.80	33.93	33.26	33.27
4793	NASDAQ	ADBE	Thu, Jun 2, 2011	34.07	34.28	33.73	34.26
4792	NASDAQ	ADBE	Wed, Jun 1, 2011	34.53	34.82	34.11	34.12
4791	NASDAQ	ADBE	Tue, May 31, 2011	34.61	34.84	34.41	34.63
4790	NASDAQ	ADBE	Fri, May 27, 2011	34.46	34.56	34.08	34.29
4789	NASDAQ	ADBE	Thu, May 26, 2011	34.07	34.63	33.96	34.54
4788	NASDAQ	ADBE	Wed, May 25, 2011	34.10	34.37	33.94	34.13
4787	NASDAQ	ADBE	Tue, May 24, 2011	34.56	34.69	33.99	34.14
4786	NASDAQ	ADBE	Mon, May 23, 2011	34.72	34.81	34.17	34.43
4785	NASDAQ	ADBE	Fri, May 20, 2011	35.46	35.67	35.21	35.31
4784	NASDAQ	ADBE	Thu, May 19, 2011	34.98	35.51	34.87	35.41
4783	NASDAQ	ADBE	Wed, May 18, 2011	34.60	34.95	34.43	34.87
4782	NASDAQ	ADBE	Tue, May 17, 2011	34.39	34.97	34.21	34.72
4781	NASDAQ	ADBE	Mon, May 16, 2011	35.13	35.36	34.34	34.39
4780	NASDAQ	ADBE	Fri, May 13, 2011	35.75	35.85	35.21	35.33
4779	NASDAQ	ADBE	Thu, May 12, 2011	35.32	35.89	35.18	35.86
4778	NASDAQ	ADBE	Wed, May 11, 2011	35.00	35.99	34.92	35.40
4777	NASDAQ	ADBE	Tue, May 10, 2011	34.10	34.86	34.01	34.75
4776	NASDAQ	ADBE	Mon, May 9, 2011	33.34	34.25	33.24	33.97
4775	NASDAQ	ADBE	Fri, May 6, 2011	33.32	33.88	33.09	33.40
4774	NASDAQ	ADBE	Thu, May 5, 2011	33.12	33.39	32.75	32.94
4773	NASDAQ	ADBE	Wed, May 4, 2011	33.41	33.58	33.00	33.22
4772	NASDAQ	ADBE	Tue, May 3, 2011	33.46	33.70	33.10	33.49
4771	NASDAQ	ADBE	Mon, May 2, 2011	33.68	33.95	33.46	33.55
4770	NASDAQ	ADBE	Fri, Apr 29, 2011	34.05	34.12	33.48	33.55
4769	NASDAQ	ADBE	Thu, Apr 28, 2011	33.64	34.14	33.64	34.02
4768	NASDAQ	ADBE	Wed, Apr 27, 2011	33.14	33.69	33.07	33.65
4767	NASDAQ	ADBE	Tue, Apr 26, 2011	33.28	33.35	32.91	33.13
4766	NASDAQ	ADBE	Mon, Apr 25, 2011	33.58	33.72	33.14	33.23
4765	NASDAQ	ADBE	Thu, Apr 21, 2011	33.69	33.76	33.38	33.48
4764	NASDAQ	ADBE	Wed, Apr 20, 2011	33.48	34.00	33.30	33.69
4763	NASDAQ	ADBE	Tue, Apr 19, 2011	33.85	34.02	33.58	33.65
4762	NASDAQ	ADBE	Mon, Apr 18, 2011	34.07	34.14	33.29	33.85
4761	NASDAQ	ADBE	Fri, Apr 15, 2011	34.41	34.73	34.24	34.51
4760	NASDAQ	ADBE	Thu, Apr 14, 2011	33.90	34.52	33.83	34.33
4759	NASDAQ	ADBE	Wed, Apr 13, 2011	34.30	34.44	33.79	34.21
4758	NASDAQ	ADBE	Tue, Apr 12, 2011	34.21	34.29	33.87	34.09
4757	NASDAQ	ADBE	Mon, Apr 11, 2011	34.20	34.71	34.19	34.38
4756	NASDAQ	ADBE	Fri, Apr 8, 2011	34.62	34.68	33.95	34.15
4755	NASDAQ	ADBE	Thu, Apr 7, 2011	34.11	34.59	34.08	34.48
4754	NASDAQ	ADBE	Wed, Apr 6, 2011	34.44	34.55	33.81	34.24
4753	NASDAQ	ADBE	Tue, Apr 5, 2011	34.20	34.42	34.06	34.18
4752	NASDAQ	ADBE	Mon, Apr 4, 2011	34.26	34.58	34.23	34.37
4751	NASDAQ	ADBE	Fri, Apr 1, 2011	33.53	34.64	33.34	34.16
4750	NASDAQ	ADBE	Thu, Mar 31, 2011	32.88	33.30	32.80	33.16
4749	NASDAQ	ADBE	Wed, Mar 30, 2011	32.79	33.06	32.72	32.95
4748	NASDAQ	ADBE	Tue, Mar 29, 2011	32.45	32.88	32.27	32.62
4747	NASDAQ	ADBE	Mon, Mar 28, 2011	32.81	32.81	32.33	32.43
4746	NASDAQ	ADBE	Fri, Mar 25, 2011	32.81	32.92	32.49	32.64
4745	NASDAQ	ADBE	Thu, Mar 24, 2011	31.73	32.71	31.73	32.59
4744	NASDAQ	ADBE	Wed, Mar 23, 2011	32.61	32.72	30.76	31.68
4743	NASDAQ	ADBE	Tue, Mar 22, 2011	32.34	33.04	32.28	32.88
4742	NASDAQ	ADBE	Mon, Mar 21, 2011	32.31	32.85	32.11	32.34
4741	NASDAQ	ADBE	Fri, Mar 18, 2011	32.11	32.40	31.93	31.99
4740	NASDAQ	ADBE	Thu, Mar 17, 2011	32.57	32.57	31.53	31.84
4739	NASDAQ	ADBE	Wed, Mar 16, 2011	32.68	32.80	31.79	32.09
4738	NASDAQ	ADBE	Tue, Mar 15, 2011	32.45	33.24	32.16	33.04
4737	NASDAQ	ADBE	Mon, Mar 14, 2011	34.22	34.45	33.52	34.08
4736	NASDAQ	ADBE	Fri, Mar 11, 2011	34.70	34.87	33.96	34.61
4735	NASDAQ	ADBE	Thu, Mar 10, 2011	34.68	35.16	34.15	34.86
4734	NASDAQ	ADBE	Wed, Mar 9, 2011	35.17	35.63	35.02	35.13
4733	NASDAQ	ADBE	Tue, Mar 8, 2011	34.80	35.66	34.44	35.29
4732	NASDAQ	ADBE	Mon, Mar 7, 2011	35.45	35.60	34.25	34.72
4731	NASDAQ	ADBE	Fri, Mar 4, 2011	34.94	35.50	34.70	35.27
4730	NASDAQ	ADBE	Thu, Mar 3, 2011	34.82	35.35	34.80	35.05
4729	NASDAQ	ADBE	Wed, Mar 2, 2011	33.94	34.82	33.91	34.48
4728	NASDAQ	ADBE	Tue, Mar 1, 2011	34.73	34.79	33.67	33.97
4727	NASDAQ	ADBE	Mon, Feb 28, 2011	34.68	35.00	34.16	34.50
4726	NASDAQ	ADBE	Fri, Feb 25, 2011	34.15	34.94	34.14	34.63
4725	NASDAQ	ADBE	Thu, Feb 24, 2011	33.35	33.63	32.94	33.45
4724	NASDAQ	ADBE	Wed, Feb 23, 2011	33.70	33.74	32.93	33.38
4723	NASDAQ	ADBE	Tue, Feb 22, 2011	34.93	35.13	33.72	33.74
4722	NASDAQ	ADBE	Fri, Feb 18, 2011	35.10	35.84	35.00	35.39
4721	NASDAQ	ADBE	Thu, Feb 17, 2011	34.48	35.10	34.42	34.98
4720	NASDAQ	ADBE	Wed, Feb 16, 2011	34.00	35.18	33.90	34.69
4719	NASDAQ	ADBE	Tue, Feb 15, 2011	33.68	34.00	33.47	33.94
4718	NASDAQ	ADBE	Mon, Feb 14, 2011	33.70	34.00	33.61	33.86
4717	NASDAQ	ADBE	Fri, Feb 11, 2011	33.42	33.68	33.10	33.67
4716	NASDAQ	ADBE	Thu, Feb 10, 2011	32.86	33.57	32.76	33.57
4715	NASDAQ	ADBE	Wed, Feb 9, 2011	33.47	33.49	32.72	33.01
4714	NASDAQ	ADBE	Tue, Feb 8, 2011	33.63	33.65	33.20	33.57
4713	NASDAQ	ADBE	Mon, Feb 7, 2011	33.48	33.69	33.35	33.56
4712	NASDAQ	ADBE	Fri, Feb 4, 2011	33.57	33.72	33.17	33.36
4711	NASDAQ	ADBE	Thu, Feb 3, 2011	33.27	33.60	32.98	33.53
4710	NASDAQ	ADBE	Wed, Feb 2, 2011	33.29	33.99	33.29	33.43
4709	NASDAQ	ADBE	Tue, Feb 1, 2011	33.25	33.86	33.22	33.51
4708	NASDAQ	ADBE	Mon, Jan 31, 2011	32.60	33.13	32.57	33.05
4707	NASDAQ	ADBE	Fri, Jan 28, 2011	33.93	33.99	32.34	32.49
4706	NASDAQ	ADBE	Thu, Jan 27, 2011	33.48	34.00	33.44	33.85
4705	NASDAQ	ADBE	Wed, Jan 26, 2011	33.36	33.89	33.34	33.52
4704	NASDAQ	ADBE	Tue, Jan 25, 2011	32.98	33.71	32.98	33.56
4703	NASDAQ	ADBE	Mon, Jan 24, 2011	33.36	34.13	33.28	34.03
4702	NASDAQ	ADBE	Fri, Jan 21, 2011	33.79	33.92	33.19	33.27
4701	NASDAQ	ADBE	Thu, Jan 20, 2011	33.66	33.75	32.68	33.49
4700	NASDAQ	ADBE	Wed, Jan 19, 2011	34.12	34.25	33.64	33.91
4699	NASDAQ	ADBE	Tue, Jan 18, 2011	33.55	34.30	33.54	34.18
4698	NASDAQ	ADBE	Fri, Jan 14, 2011	33.41	33.92	33.32	33.79
4697	NASDAQ	ADBE	Thu, Jan 13, 2011	33.58	33.72	33.07	33.38
4696	NASDAQ	ADBE	Wed, Jan 12, 2011	33.14	33.74	33.06	33.57
4695	NASDAQ	ADBE	Tue, Jan 11, 2011	33.13	33.26	32.66	32.98
4694	NASDAQ	ADBE	Mon, Jan 10, 2011	32.30	33.10	31.95	32.96
4693	NASDAQ	ADBE	Fri, Jan 7, 2011	32.18	32.22	31.50	32.04
4692	NASDAQ	ADBE	Thu, Jan 6, 2011	32.13	32.30	31.88	32.27
4691	NASDAQ	ADBE	Wed, Jan 5, 2011	31.48	32.24	31.42	32.22
4690	NASDAQ	ADBE	Tue, Jan 4, 2011	31.28	31.65	31.18	31.51
4689	NASDAQ	ADBE	Mon, Jan 3, 2011	30.83	31.48	30.79	31.29
4688	NASDAQ	ADBE	Fri, Dec 31, 2010	30.52	30.80	30.42	30.78
4687	NASDAQ	ADBE	Thu, Dec 30, 2010	30.92	31.10	30.57	30.57
4686	NASDAQ	ADBE	Wed, Dec 29, 2010	30.93	31.12	30.84	30.97
4685	NASDAQ	ADBE	Tue, Dec 28, 2010	31.12	31.17	30.69	30.92
4684	NASDAQ	ADBE	Mon, Dec 27, 2010	30.70	31.04	30.62	30.95
4683	NASDAQ	ADBE	Thu, Dec 23, 2010	30.54	30.88	30.54	30.85
4682	NASDAQ	ADBE	Wed, Dec 22, 2010	30.85	30.89	30.30	30.65
4681	NASDAQ	ADBE	Tue, Dec 21, 2010	30.98	31.15	30.28	30.93
4680	NASDAQ	ADBE	Mon, Dec 20, 2010	29.01	29.42	28.98	29.18
4679	NASDAQ	ADBE	Fri, Dec 17, 2010	28.57	28.96	28.38	28.79
4678	NASDAQ	ADBE	Thu, Dec 16, 2010	27.81	28.52	27.51	28.52
4677	NASDAQ	ADBE	Wed, Dec 15, 2010	28.06	28.43	27.68	27.72
4676	NASDAQ	ADBE	Tue, Dec 14, 2010	27.86	28.18	27.67	28.15
4675	NASDAQ	ADBE	Mon, Dec 13, 2010	28.58	28.69	27.80	27.81
4674	NASDAQ	ADBE	Fri, Dec 10, 2010	28.63	28.81	28.38	28.71
4673	NASDAQ	ADBE	Thu, Dec 9, 2010	29.43	29.49	28.48	28.60
4672	NASDAQ	ADBE	Wed, Dec 8, 2010	29.03	29.28	29.00	29.21
4671	NASDAQ	ADBE	Tue, Dec 7, 2010	29.50	29.55	28.89	29.02
4670	NASDAQ	ADBE	Mon, Dec 6, 2010	29.02	29.42	28.86	29.23
4669	NASDAQ	ADBE	Fri, Dec 3, 2010	28.91	29.28	28.91	29.14
4668	NASDAQ	ADBE	Thu, Dec 2, 2010	28.48	29.13	28.36	29.10
4667	NASDAQ	ADBE	Wed, Dec 1, 2010	28.15	28.58	28.13	28.37
4666	NASDAQ	ADBE	Tue, Nov 30, 2010	27.97	28.13	27.66	27.80
4665	NASDAQ	ADBE	Mon, Nov 29, 2010	28.40	28.67	27.98	28.36
4664	NASDAQ	ADBE	Fri, Nov 26, 2010	28.12	28.79	27.98	28.72
4663	NASDAQ	ADBE	Wed, Nov 24, 2010	28.32	28.77	28.25	28.40
4662	NASDAQ	ADBE	Tue, Nov 23, 2010	28.80	28.80	27.49	28.19
4661	NASDAQ	ADBE	Mon, Nov 22, 2010	28.72	29.23	28.55	29.18
4660	NASDAQ	ADBE	Fri, Nov 19, 2010	28.66	29.20	28.62	28.86
4659	NASDAQ	ADBE	Thu, Nov 18, 2010	29.26	29.47	28.68	28.68
4658	NASDAQ	ADBE	Wed, Nov 17, 2010	28.97	29.28	28.66	28.90
4657	NASDAQ	ADBE	Tue, Nov 16, 2010	29.23	29.49	28.89	29.02
4656	NASDAQ	ADBE	Mon, Nov 15, 2010	29.57	29.82	29.40	29.51
4655	NASDAQ	ADBE	Fri, Nov 12, 2010	29.69	29.85	29.15	29.54
4654	NASDAQ	ADBE	Thu, Nov 11, 2010	29.37	29.95	29.18	29.94
4653	NASDAQ	ADBE	Wed, Nov 10, 2010	29.54	29.90	29.35	29.79
4652	NASDAQ	ADBE	Tue, Nov 9, 2010	29.40	29.85	29.34	29.49
4651	NASDAQ	ADBE	Mon, Nov 8, 2010	29.00	29.35	28.88	29.29
4650	NASDAQ	ADBE	Fri, Nov 5, 2010	29.43	29.71	29.07	29.14
4649	NASDAQ	ADBE	Thu, Nov 4, 2010	29.11	29.49	29.07	29.46
4648	NASDAQ	ADBE	Wed, Nov 3, 2010	29.02	29.09	28.52	28.80
4647	NASDAQ	ADBE	Tue, Nov 2, 2010	28.38	29.15	28.20	29.02
4646	NASDAQ	ADBE	Mon, Nov 1, 2010	28.29	28.48	28.00	28.22
4645	NASDAQ	ADBE	Fri, Oct 29, 2010	28.16	28.36	28.03	28.15
4644	NASDAQ	ADBE	Thu, Oct 28, 2010	28.27	28.30	27.95	28.10
4643	NASDAQ	ADBE	Wed, Oct 27, 2010	27.95	28.23	27.80	28.17
4642	NASDAQ	ADBE	Tue, Oct 26, 2010	28.04	28.77	27.95	28.14
4641	NASDAQ	ADBE	Mon, Oct 25, 2010	28.20	28.40	27.85	28.20
4640	NASDAQ	ADBE	Fri, Oct 22, 2010	27.75	28.25	27.58	28.21
4639	NASDAQ	ADBE	Thu, Oct 21, 2010	28.32	28.35	27.26	27.70
4638	NASDAQ	ADBE	Wed, Oct 20, 2010	27.71	28.40	27.46	28.21
4637	NASDAQ	ADBE	Tue, Oct 19, 2010	27.68	27.94	27.32	27.58
4636	NASDAQ	ADBE	Mon, Oct 18, 2010	27.80	28.19	27.48	28.06
4635	NASDAQ	ADBE	Fri, Oct 15, 2010	27.62	28.35	27.30	28.08
4634	NASDAQ	ADBE	Thu, Oct 14, 2010	27.85	28.00	27.20	27.49
4633	NASDAQ	ADBE	Wed, Oct 13, 2010	27.78	28.00	27.53	27.71
4632	NASDAQ	ADBE	Tue, Oct 12, 2010	27.23	27.78	27.02	27.66
4631	NASDAQ	ADBE	Mon, Oct 11, 2010	27.05	27.49	26.99	27.25
4630	NASDAQ	ADBE	Fri, Oct 8, 2010	27.52	27.65	26.86	26.99
4629	NASDAQ	ADBE	Thu, Oct 7, 2010	25.80	30.00	25.45	28.69
4628	NASDAQ	ADBE	Wed, Oct 6, 2010	26.00	26.10	25.50	25.73
4627	NASDAQ	ADBE	Tue, Oct 5, 2010	25.79	26.00	25.66	25.77
4626	NASDAQ	ADBE	Mon, Oct 4, 2010	26.14	26.40	25.56	25.60
4625	NASDAQ	ADBE	Fri, Oct 1, 2010	26.31	26.49	26.15	26.27
4624	NASDAQ	ADBE	Thu, Sep 30, 2010	26.25	26.32	25.70	26.15
4623	NASDAQ	ADBE	Wed, Sep 29, 2010	26.27	26.34	26.00	26.04
4622	NASDAQ	ADBE	Tue, Sep 28, 2010	26.91	26.92	26.13	26.28
4621	NASDAQ	ADBE	Mon, Sep 27, 2010	26.88	27.08	26.63	26.88
4620	NASDAQ	ADBE	Fri, Sep 24, 2010	26.68	26.92	26.42	26.88
4619	NASDAQ	ADBE	Thu, Sep 23, 2010	26.58	26.84	26.29	26.41
4618	NASDAQ	ADBE	Wed, Sep 22, 2010	25.89	26.85	25.81	26.67
4617	NASDAQ	ADBE	Tue, Sep 21, 2010	33.66	33.68	32.84	32.94
4616	NASDAQ	ADBE	Mon, Sep 20, 2010	33.34	33.50	32.88	33.11
4615	NASDAQ	ADBE	Fri, Sep 17, 2010	33.13	33.38	32.67	32.78
4614	NASDAQ	ADBE	Thu, Sep 16, 2010	32.76	33.13	32.62	32.85
4613	NASDAQ	ADBE	Wed, Sep 15, 2010	32.26	32.77	32.14	32.76
4612	NASDAQ	ADBE	Tue, Sep 14, 2010	32.08	32.87	32.08	32.48
4611	NASDAQ	ADBE	Mon, Sep 13, 2010	32.29	32.55	31.96	32.24
4610	NASDAQ	ADBE	Fri, Sep 10, 2010	32.56	32.64	31.86	32.20
4609	NASDAQ	ADBE	Thu, Sep 9, 2010	31.90	33.23	31.30	32.86
4608	NASDAQ	ADBE	Wed, Sep 8, 2010	29.32	29.62	29.23	29.31
4607	NASDAQ	ADBE	Tue, Sep 7, 2010	29.48	29.57	29.10	29.17
4606	NASDAQ	ADBE	Fri, Sep 3, 2010	29.66	29.91	29.25	29.49
4605	NASDAQ	ADBE	Thu, Sep 2, 2010	29.00	29.42	28.86	29.42
4604	NASDAQ	ADBE	Wed, Sep 1, 2010	28.14	28.90	27.89	28.85
4603	NASDAQ	ADBE	Tue, Aug 31, 2010	27.73	27.97	27.50	27.70
4602	NASDAQ	ADBE	Mon, Aug 30, 2010	27.79	28.10	27.63	27.79
4601	NASDAQ	ADBE	Fri, Aug 27, 2010	27.48	28.06	27.02	27.98
4600	NASDAQ	ADBE	Thu, Aug 26, 2010	27.65	27.78	27.12	27.38
4599	NASDAQ	ADBE	Wed, Aug 25, 2010	27.59	27.80	27.42	27.48
4598	NASDAQ	ADBE	Tue, Aug 24, 2010	27.56	28.06	27.29	27.93
4597	NASDAQ	ADBE	Mon, Aug 23, 2010	28.09	28.38	27.63	27.82
4596	NASDAQ	ADBE	Fri, Aug 20, 2010	27.74	28.04	27.41	27.92
4595	NASDAQ	ADBE	Thu, Aug 19, 2010	27.87	28.14	27.27	27.69
4594	NASDAQ	ADBE	Wed, Aug 18, 2010	27.79	28.27	27.49	28.10
4593	NASDAQ	ADBE	Tue, Aug 17, 2010	27.50	28.07	27.42	27.96
4592	NASDAQ	ADBE	Mon, Aug 16, 2010	27.82	27.84	27.21	27.36
4591	NASDAQ	ADBE	Fri, Aug 13, 2010	27.92	28.34	27.86	28.01
4590	NASDAQ	ADBE	Thu, Aug 12, 2010	27.80	28.33	27.76	28.08
4589	NASDAQ	ADBE	Wed, Aug 11, 2010	28.83	28.85	28.23	28.25
4588	NASDAQ	ADBE	Tue, Aug 10, 2010	29.23	29.41	28.76	29.17
4587	NASDAQ	ADBE	Mon, Aug 9, 2010	29.40	29.54	29.12	29.52
4586	NASDAQ	ADBE	Fri, Aug 6, 2010	29.06	29.42	28.73	29.23
4585	NASDAQ	ADBE	Thu, Aug 5, 2010	29.41	29.64	29.24	29.44
4584	NASDAQ	ADBE	Wed, Aug 4, 2010	29.14	29.75	29.06	29.70
4583	NASDAQ	ADBE	Tue, Aug 3, 2010	29.48	29.49	28.93	29.12
4582	NASDAQ	ADBE	Mon, Aug 2, 2010	29.11	29.76	28.90	29.60
4581	NASDAQ	ADBE	Fri, Jul 30, 2010	28.40	28.84	28.11	28.72
4580	NASDAQ	ADBE	Thu, Jul 29, 2010	28.75	29.10	28.38	28.70
4579	NASDAQ	ADBE	Wed, Jul 28, 2010	29.11	29.37	28.59	28.69
4578	NASDAQ	ADBE	Tue, Jul 27, 2010	29.20	29.39	28.83	29.22
4577	NASDAQ	ADBE	Mon, Jul 26, 2010	29.15	29.28	28.81	29.17
4576	NASDAQ	ADBE	Fri, Jul 23, 2010	28.60	29.35	28.54	29.23
4575	NASDAQ	ADBE	Thu, Jul 22, 2010	27.91	28.74	27.80	28.58
4574	NASDAQ	ADBE	Wed, Jul 21, 2010	27.94	28.28	27.52	27.67
4573	NASDAQ	ADBE	Tue, Jul 20, 2010	27.18	27.87	26.94	27.87
4572	NASDAQ	ADBE	Mon, Jul 19, 2010	27.50	27.80	27.29	27.67
4571	NASDAQ	ADBE	Fri, Jul 16, 2010	28.27	28.29	27.21	27.39
4570	NASDAQ	ADBE	Thu, Jul 15, 2010	27.94	28.30	27.72	28.22
4569	NASDAQ	ADBE	Wed, Jul 14, 2010	28.17	28.42	27.67	28.03
4568	NASDAQ	ADBE	Tue, Jul 13, 2010	27.35	28.43	27.24	28.11
4567	NASDAQ	ADBE	Mon, Jul 12, 2010	27.27	27.61	26.94	27.09
4566	NASDAQ	ADBE	Fri, Jul 9, 2010	26.86	27.24	26.71	27.20
4565	NASDAQ	ADBE	Thu, Jul 8, 2010	26.96	27.05	26.42	26.85
4564	NASDAQ	ADBE	Wed, Jul 7, 2010	26.34	26.85	26.20	26.79
4563	NASDAQ	ADBE	Tue, Jul 6, 2010	27.18	27.37	26.04	26.34
4562	NASDAQ	ADBE	Fri, Jul 2, 2010	26.69	26.99	26.33	26.73
4561	NASDAQ	ADBE	Thu, Jul 1, 2010	26.52	26.88	26.01	26.66
4560	NASDAQ	ADBE	Wed, Jun 30, 2010	26.82	27.20	26.32	26.43
4559	NASDAQ	ADBE	Tue, Jun 29, 2010	28.37	28.37	26.76	26.90
4558	NASDAQ	ADBE	Mon, Jun 28, 2010	29.85	30.09	28.71	28.72
4557	NASDAQ	ADBE	Fri, Jun 25, 2010	30.43	30.57	29.69	29.85
4556	NASDAQ	ADBE	Thu, Jun 24, 2010	30.36	30.81	30.10	30.26
4555	NASDAQ	ADBE	Wed, Jun 23, 2010	32.35	32.42	30.18	30.38
4554	NASDAQ	ADBE	Tue, Jun 22, 2010	33.34	33.77	32.68	32.76
4553	NASDAQ	ADBE	Mon, Jun 21, 2010	33.77	33.96	32.93	33.13
4552	NASDAQ	ADBE	Fri, Jun 18, 2010	33.12	34.00	33.04	33.52
4551	NASDAQ	ADBE	Thu, Jun 17, 2010	32.62	33.22	32.60	33.12
4550	NASDAQ	ADBE	Wed, Jun 16, 2010	32.38	32.59	32.22	32.44
4549	NASDAQ	ADBE	Tue, Jun 15, 2010	31.89	32.62	31.78	32.51
4548	NASDAQ	ADBE	Mon, Jun 14, 2010	32.00	32.38	31.64	31.70
4547	NASDAQ	ADBE	Fri, Jun 11, 2010	31.21	31.84	31.16	31.73
4546	NASDAQ	ADBE	Thu, Jun 10, 2010	31.34	31.76	30.83	31.72
4545	NASDAQ	ADBE	Wed, Jun 9, 2010	31.14	31.52	30.63	30.73
4544	NASDAQ	ADBE	Tue, Jun 8, 2010	31.15	31.26	30.60	31.00
4543	NASDAQ	ADBE	Mon, Jun 7, 2010	31.70	31.74	30.94	31.06
4542	NASDAQ	ADBE	Fri, Jun 4, 2010	32.15	32.47	31.49	31.59
4541	NASDAQ	ADBE	Thu, Jun 3, 2010	32.92	33.16	32.65	32.90
4540	NASDAQ	ADBE	Wed, Jun 2, 2010	32.27	32.97	31.79	32.94
4539	NASDAQ	ADBE	Tue, Jun 1, 2010	32.36	33.04	32.10	32.13
4538	NASDAQ	ADBE	Fri, May 28, 2010	32.19	32.42	31.69	32.08
4537	NASDAQ	ADBE	Thu, May 27, 2010	31.43	32.21	31.39	32.20
4536	NASDAQ	ADBE	Wed, May 26, 2010	31.65	31.72	30.80	30.94
4535	NASDAQ	ADBE	Tue, May 25, 2010	30.75	31.56	30.48	31.55
4534	NASDAQ	ADBE	Mon, May 24, 2010	31.82	32.17	31.61	31.63
4533	NASDAQ	ADBE	Fri, May 21, 2010	31.15	32.33	30.97	32.18
4532	NASDAQ	ADBE	Thu, May 20, 2010	32.20	32.55	31.62	31.74
4531	NASDAQ	ADBE	Wed, May 19, 2010	33.22	33.66	32.53	32.88
4530	NASDAQ	ADBE	Tue, May 18, 2010	33.72	34.31	33.04	33.28
4529	NASDAQ	ADBE	Mon, May 17, 2010	33.98	34.22	33.18	33.81
4528	NASDAQ	ADBE	Fri, May 14, 2010	34.24	34.40	33.26	33.72
4527	NASDAQ	ADBE	Thu, May 13, 2010	34.79	35.40	34.36	34.41
4526	NASDAQ	ADBE	Wed, May 12, 2010	34.12	34.93	34.06	34.80
4525	NASDAQ	ADBE	Tue, May 11, 2010	33.95	34.38	33.70	33.80
4524	NASDAQ	ADBE	Mon, May 10, 2010	32.75	34.29	32.75	34.28
4523	NASDAQ	ADBE	Fri, May 7, 2010	32.76	32.96	31.68	32.42
4522	NASDAQ	ADBE	Thu, May 6, 2010	32.80	33.74	30.24	32.49
4521	NASDAQ	ADBE	Wed, May 5, 2010	32.68	33.58	32.54	32.96
4520	NASDAQ	ADBE	Tue, May 4, 2010	33.12	33.17	32.22	33.14
4519	NASDAQ	ADBE	Mon, May 3, 2010	33.68	33.96	33.40	33.59
4518	NASDAQ	ADBE	Fri, Apr 30, 2010	34.97	34.99	33.57	33.60
4517	NASDAQ	ADBE	Thu, Apr 29, 2010	35.27	35.56	34.54	34.96
4516	NASDAQ	ADBE	Wed, Apr 28, 2010	35.48	35.61	35.05	35.47
4515	NASDAQ	ADBE	Tue, Apr 27, 2010	35.91	36.00	35.19	35.34
4514	NASDAQ	ADBE	Mon, Apr 26, 2010	36.21	36.35	35.99	36.15
4513	NASDAQ	ADBE	Fri, Apr 23, 2010	35.84	36.29	35.72	36.25
4512	NASDAQ	ADBE	Thu, Apr 22, 2010	35.41	36.02	35.00	35.97
4511	NASDAQ	ADBE	Wed, Apr 21, 2010	34.80	35.09	34.79	34.92
4510	NASDAQ	ADBE	Tue, Apr 20, 2010	34.19	35.14	34.10	34.93
4509	NASDAQ	ADBE	Mon, Apr 19, 2010	33.81	34.20	33.32	33.82
4508	NASDAQ	ADBE	Fri, Apr 16, 2010	34.54	34.58	33.53	34.00
4507	NASDAQ	ADBE	Thu, Apr 15, 2010	35.09	35.10	34.17	34.39
4506	NASDAQ	ADBE	Wed, Apr 14, 2010	34.63	35.04	34.57	35.02
4505	NASDAQ	ADBE	Tue, Apr 13, 2010	34.86	35.09	34.51	34.75
4504	NASDAQ	ADBE	Mon, Apr 12, 2010	35.42	35.54	34.91	35.02
4503	NASDAQ	ADBE	Fri, Apr 9, 2010	34.57	35.47	34.44	35.47
4502	NASDAQ	ADBE	Thu, Apr 8, 2010	35.03	35.08	34.63	34.94
4501	NASDAQ	ADBE	Wed, Apr 7, 2010	35.56	35.64	34.95	35.06
4500	NASDAQ	ADBE	Tue, Apr 6, 2010	35.56	35.93	35.55	35.70
4499	NASDAQ	ADBE	Mon, Apr 5, 2010	35.68	36.07	35.66	35.99
4498	NASDAQ	ADBE	Thu, Apr 1, 2010	35.54	35.88	35.25	35.74
4497	NASDAQ	ADBE	Wed, Mar 31, 2010	35.62	35.70	35.27	35.37
4496	NASDAQ	ADBE	Tue, Mar 30, 2010	35.78	35.90	35.29	35.68
4495	NASDAQ	ADBE	Mon, Mar 29, 2010	35.60	36.01	35.60	35.74
4494	NASDAQ	ADBE	Fri, Mar 26, 2010	35.85	36.11	35.25	35.51
4493	NASDAQ	ADBE	Thu, Mar 25, 2010	36.66	36.79	35.86	35.87
4492	NASDAQ	ADBE	Wed, Mar 24, 2010	37.12	37.30	36.48	36.51
4491	NASDAQ	ADBE	Tue, Mar 23, 2010	35.26	35.42	34.69	35.22
4490	NASDAQ	ADBE	Mon, Mar 22, 2010	34.61	35.06	34.60	34.95
4489	NASDAQ	ADBE	Fri, Mar 19, 2010	35.86	35.95	34.50	34.67
4488	NASDAQ	ADBE	Thu, Mar 18, 2010	35.72	35.95	35.57	35.75
4487	NASDAQ	ADBE	Wed, Mar 17, 2010	35.61	36.08	35.45	35.49
4486	NASDAQ	ADBE	Tue, Mar 16, 2010	35.46	35.68	34.93	35.02
4485	NASDAQ	ADBE	Mon, Mar 15, 2010	35.15	35.56	35.00	35.49
4484	NASDAQ	ADBE	Fri, Mar 12, 2010	35.22	35.27	35.11	35.16
4483	NASDAQ	ADBE	Thu, Mar 11, 2010	35.07	35.27	35.00	35.22
4482	NASDAQ	ADBE	Wed, Mar 10, 2010	35.27	35.35	35.04	35.15
4481	NASDAQ	ADBE	Tue, Mar 9, 2010	35.06	35.62	35.04	35.12
4480	NASDAQ	ADBE	Mon, Mar 8, 2010	35.12	35.40	35.02	35.06
4479	NASDAQ	ADBE	Fri, Mar 5, 2010	35.08	35.44	34.93	35.16
4478	NASDAQ	ADBE	Thu, Mar 4, 2010	34.86	35.09	34.58	34.94
4477	NASDAQ	ADBE	Wed, Mar 3, 2010	34.87	35.15	34.61	34.82
4476	NASDAQ	ADBE	Tue, Mar 2, 2010	34.68	35.10	34.64	34.74
4475	NASDAQ	ADBE	Mon, Mar 1, 2010	34.63	35.00	34.53	34.89
4474	NASDAQ	ADBE	Fri, Feb 26, 2010	34.55	34.70	34.06	34.65
4473	NASDAQ	ADBE	Thu, Feb 25, 2010	33.80	34.59	33.54	34.56
4472	NASDAQ	ADBE	Wed, Feb 24, 2010	33.63	34.63	33.56	34.55
4471	NASDAQ	ADBE	Tue, Feb 23, 2010	33.68	33.82	33.20	33.44
4470	NASDAQ	ADBE	Mon, Feb 22, 2010	34.21	34.21	33.51	33.70
4469	NASDAQ	ADBE	Fri, Feb 19, 2010	33.80	34.16	33.57	33.88
4468	NASDAQ	ADBE	Thu, Feb 18, 2010	32.47	33.33	32.47	33.24
4467	NASDAQ	ADBE	Wed, Feb 17, 2010	32.16	32.43	31.96	32.33
4466	NASDAQ	ADBE	Tue, Feb 16, 2010	31.50	31.87	31.28	31.81
4465	NASDAQ	ADBE	Fri, Feb 12, 2010	32.25	32.28	31.28	31.47
4464	NASDAQ	ADBE	Thu, Feb 11, 2010	32.60	33.16	32.28	32.64
4463	NASDAQ	ADBE	Wed, Feb 10, 2010	33.45	33.55	32.57	32.76
4462	NASDAQ	ADBE	Tue, Feb 9, 2010	32.60	32.66	31.91	32.31
4461	NASDAQ	ADBE	Mon, Feb 8, 2010	32.77	32.79	32.02	32.05
4460	NASDAQ	ADBE	Fri, Feb 5, 2010	32.43	32.80	31.85	32.77
4459	NASDAQ	ADBE	Thu, Feb 4, 2010	32.88	32.96	32.20	32.24
4458	NASDAQ	ADBE	Wed, Feb 3, 2010	32.85	33.43	32.54	32.98
4457	NASDAQ	ADBE	Tue, Feb 2, 2010	32.54	33.13	32.31	32.98
4456	NASDAQ	ADBE	Mon, Feb 1, 2010	32.39	32.54	32.06	32.48
4455	NASDAQ	ADBE	Fri, Jan 29, 2010	32.95	33.24	32.17	32.30
4454	NASDAQ	ADBE	Thu, Jan 28, 2010	33.29	33.66	32.48	32.89
4453	NASDAQ	ADBE	Wed, Jan 27, 2010	33.68	33.68	32.65	33.14
4452	NASDAQ	ADBE	Tue, Jan 26, 2010	33.81	34.29	33.62	33.94
4451	NASDAQ	ADBE	Mon, Jan 25, 2010	34.63	34.98	33.97	34.16
4450	NASDAQ	ADBE	Fri, Jan 22, 2010	35.62	35.82	34.35	34.38
4449	NASDAQ	ADBE	Thu, Jan 21, 2010	36.49	36.65	35.46	35.82
4448	NASDAQ	ADBE	Wed, Jan 20, 2010	36.37	36.51	35.62	36.49
4447	NASDAQ	ADBE	Tue, Jan 19, 2010	35.87	37.02	35.81	36.95
4446	NASDAQ	ADBE	Fri, Jan 15, 2010	35.92	36.21	35.47	35.87
4445	NASDAQ	ADBE	Thu, Jan 14, 2010	36.13	36.51	35.79	35.90
4444	NASDAQ	ADBE	Wed, Jan 13, 2010	35.83	36.36	35.60	36.28
4443	NASDAQ	ADBE	Tue, Jan 12, 2010	36.14	36.14	35.39	35.66
4442	NASDAQ	ADBE	Mon, Jan 11, 2010	36.68	36.77	35.95	36.21
4441	NASDAQ	ADBE	Fri, Jan 8, 2010	36.75	36.97	36.34	36.69
4440	NASDAQ	ADBE	Thu, Jan 7, 2010	37.41	37.59	36.81	36.89
4439	NASDAQ	ADBE	Wed, Jan 6, 2010	37.33	37.74	37.20	37.62
4438	NASDAQ	ADBE	Tue, Jan 5, 2010	37.04	37.80	36.87	37.70
4437	NASDAQ	ADBE	Mon, Jan 4, 2010	36.65	37.30	36.65	37.09
4436	NASDAQ	ADBE	Thu, Dec 31, 2009	37.17	37.21	36.70	36.78
4435	NASDAQ	ADBE	Wed, Dec 30, 2009	37.03	37.50	37.03	37.18
4434	NASDAQ	ADBE	Tue, Dec 29, 2009	37.14	37.34	36.97	37.21
4433	NASDAQ	ADBE	Mon, Dec 28, 2009	37.18	37.42	36.97	37.19
4432	NASDAQ	ADBE	Thu, Dec 24, 2009	36.95	37.17	36.81	37.17
4431	NASDAQ	ADBE	Wed, Dec 23, 2009	37.37	37.37	36.86	36.93
4430	NASDAQ	ADBE	Tue, Dec 22, 2009	37.35	37.50	37.20	37.34
4429	NASDAQ	ADBE	Mon, Dec 21, 2009	37.38	37.68	37.04	37.28
4428	NASDAQ	ADBE	Fri, Dec 18, 2009	37.25	37.47	37.02	37.34
4427	NASDAQ	ADBE	Thu, Dec 17, 2009	37.46	37.52	36.99	37.01
4426	NASDAQ	ADBE	Wed, Dec 16, 2009	36.87	38.20	36.87	37.86
4425	NASDAQ	ADBE	Tue, Dec 15, 2009	35.58	36.66	35.50	36.36
4424	NASDAQ	ADBE	Mon, Dec 14, 2009	35.78	35.84	35.31	35.78
4423	NASDAQ	ADBE	Fri, Dec 11, 2009	35.90	35.98	35.15	35.38
4422	NASDAQ	ADBE	Thu, Dec 10, 2009	35.81	36.15	35.63	35.80
4421	NASDAQ	ADBE	Wed, Dec 9, 2009	35.85	36.00	35.26	35.85
4420	NASDAQ	ADBE	Tue, Dec 8, 2009	36.03	36.27	35.58	36.08
4419	NASDAQ	ADBE	Mon, Dec 7, 2009	36.46	36.84	36.20	36.37
4418	NASDAQ	ADBE	Fri, Dec 4, 2009	36.38	36.94	35.98	36.50
4417	NASDAQ	ADBE	Thu, Dec 3, 2009	36.42	36.84	36.00	36.00
4416	NASDAQ	ADBE	Wed, Dec 2, 2009	36.53	36.91	36.36	36.50
4415	NASDAQ	ADBE	Tue, Dec 1, 2009	35.46	36.53	35.27	36.40
4414	NASDAQ	ADBE	Mon, Nov 30, 2009	35.25	35.44	34.54	35.08
4413	NASDAQ	ADBE	Fri, Nov 27, 2009	35.01	35.66	34.63	35.38
4412	NASDAQ	ADBE	Wed, Nov 25, 2009	36.07	36.33	35.90	36.17
4411	NASDAQ	ADBE	Tue, Nov 24, 2009	36.15	36.44	35.84	35.95
4410	NASDAQ	ADBE	Mon, Nov 23, 2009	36.05	36.68	35.98	36.44
4409	NASDAQ	ADBE	Fri, Nov 20, 2009	35.72	36.07	35.49	35.81
4408	NASDAQ	ADBE	Thu, Nov 19, 2009	36.25	36.48	35.50	36.11
4407	NASDAQ	ADBE	Wed, Nov 18, 2009	36.59	36.78	36.00	36.59
4406	NASDAQ	ADBE	Tue, Nov 17, 2009	36.56	36.95	36.44	36.90
4405	NASDAQ	ADBE	Mon, Nov 16, 2009	36.51	37.15	36.11	36.81
4404	NASDAQ	ADBE	Fri, Nov 13, 2009	35.69	36.60	35.69	36.51
4403	NASDAQ	ADBE	Thu, Nov 12, 2009	35.82	36.11	35.41	35.61
4402	NASDAQ	ADBE	Wed, Nov 11, 2009	35.96	36.03	34.46	35.92
4401	NASDAQ	ADBE	Tue, Nov 10, 2009	36.56	36.75	36.35	36.60
4400	NASDAQ	ADBE	Mon, Nov 9, 2009	35.89	36.58	35.41	36.45
4399	NASDAQ	ADBE	Fri, Nov 6, 2009	34.59	35.19	34.38	34.65
4398	NASDAQ	ADBE	Thu, Nov 5, 2009	33.98	34.92	33.98	34.70
4397	NASDAQ	ADBE	Wed, Nov 4, 2009	33.30	34.52	32.95	33.86
4396	NASDAQ	ADBE	Tue, Nov 3, 2009	32.72	33.08	32.37	33.01
4395	NASDAQ	ADBE	Mon, Nov 2, 2009	32.80	33.10	32.37	32.87
4394	NASDAQ	ADBE	Fri, Oct 30, 2009	33.40	33.87	32.86	32.94
4393	NASDAQ	ADBE	Thu, Oct 29, 2009	33.11	33.68	32.70	33.54
4392	NASDAQ	ADBE	Wed, Oct 28, 2009	33.72	33.79	32.70	32.83
4391	NASDAQ	ADBE	Tue, Oct 27, 2009	34.54	34.91	33.79	33.95
4390	NASDAQ	ADBE	Mon, Oct 26, 2009	34.64	35.39	34.30	34.45
4389	NASDAQ	ADBE	Fri, Oct 23, 2009	35.14	35.57	34.56	34.78
4388	NASDAQ	ADBE	Thu, Oct 22, 2009	34.53	35.28	34.01	35.17
4387	NASDAQ	ADBE	Wed, Oct 21, 2009	35.35	35.69	34.74	34.81
4386	NASDAQ	ADBE	Tue, Oct 20, 2009	35.52	35.60	34.99	35.41
4385	NASDAQ	ADBE	Mon, Oct 19, 2009	35.76	35.93	35.49	35.65
4384	NASDAQ	ADBE	Fri, Oct 16, 2009	35.48	35.95	35.35	35.67
4383	NASDAQ	ADBE	Thu, Oct 15, 2009	35.08	35.85	35.07	35.75
4382	NASDAQ	ADBE	Wed, Oct 14, 2009	34.87	35.52	34.81	35.43
4381	NASDAQ	ADBE	Tue, Oct 13, 2009	34.25	34.71	34.16	34.62
4380	NASDAQ	ADBE	Mon, Oct 12, 2009	34.67	34.88	34.15	34.36
4379	NASDAQ	ADBE	Fri, Oct 9, 2009	34.08	34.77	33.98	34.64
4378	NASDAQ	ADBE	Thu, Oct 8, 2009	33.74	34.60	33.70	34.33
4377	NASDAQ	ADBE	Wed, Oct 7, 2009	33.74	33.74	33.06	33.26
4376	NASDAQ	ADBE	Tue, Oct 6, 2009	32.79	33.75	32.63	33.51
4375	NASDAQ	ADBE	Mon, Oct 5, 2009	32.37	32.72	32.12	32.55
4374	NASDAQ	ADBE	Fri, Oct 2, 2009	31.59	32.54	31.59	32.35
4373	NASDAQ	ADBE	Thu, Oct 1, 2009	32.66	32.78	31.96	32.18
4372	NASDAQ	ADBE	Wed, Sep 30, 2009	32.76	33.22	32.12	33.04
4371	NASDAQ	ADBE	Tue, Sep 29, 2009	32.89	33.22	32.53	32.68
4370	NASDAQ	ADBE	Mon, Sep 28, 2009	32.20	33.26	32.12	32.93
4369	NASDAQ	ADBE	Fri, Sep 25, 2009	32.11	32.41	31.89	32.03
4368	NASDAQ	ADBE	Thu, Sep 24, 2009	32.70	32.86	32.07	32.32
4367	NASDAQ	ADBE	Wed, Sep 23, 2009	33.03	33.33	32.68	32.71
4366	NASDAQ	ADBE	Tue, Sep 22, 2009	33.07	33.31	32.98	33.11
4365	NASDAQ	ADBE	Mon, Sep 21, 2009	32.75	33.65	32.75	32.85
4364	NASDAQ	ADBE	Fri, Sep 18, 2009	33.05	33.43	32.70	32.95
4363	NASDAQ	ADBE	Thu, Sep 17, 2009	33.55	33.59	32.72	32.84
4362	NASDAQ	ADBE	Wed, Sep 16, 2009	33.58	33.85	33.01	33.35
4361	NASDAQ	ADBE	Tue, Sep 15, 2009	35.29	35.78	34.80	35.62
4360	NASDAQ	ADBE	Mon, Sep 14, 2009	34.44	35.29	34.28	35.19
4359	NASDAQ	ADBE	Fri, Sep 11, 2009	34.11	34.98	34.05	34.65
4358	NASDAQ	ADBE	Thu, Sep 10, 2009	32.74	34.13	32.51	34.02
4357	NASDAQ	ADBE	Wed, Sep 9, 2009	32.25	32.92	32.12	32.80
4356	NASDAQ	ADBE	Tue, Sep 8, 2009	32.48	32.56	32.14	32.51
4355	NASDAQ	ADBE	Fri, Sep 4, 2009	31.63	32.10	31.43	32.05
4354	NASDAQ	ADBE	Thu, Sep 3, 2009	31.00	31.52	30.70	31.49
4353	NASDAQ	ADBE	Wed, Sep 2, 2009	31.14	31.27	30.73	31.00
4352	NASDAQ	ADBE	Tue, Sep 1, 2009	31.27	32.08	30.89	31.10
4351	NASDAQ	ADBE	Mon, Aug 31, 2009	31.58	31.81	31.10	31.42
4350	NASDAQ	ADBE	Fri, Aug 28, 2009	32.72	32.98	31.31	31.73
4349	NASDAQ	ADBE	Thu, Aug 27, 2009	32.35	32.56	31.72	32.46
4348	NASDAQ	ADBE	Wed, Aug 26, 2009	32.52	32.76	32.15	32.51
4347	NASDAQ	ADBE	Tue, Aug 25, 2009	32.67	32.97	32.33	32.67
4346	NASDAQ	ADBE	Mon, Aug 24, 2009	32.85	33.23	32.52	32.73
4345	NASDAQ	ADBE	Fri, Aug 21, 2009	32.44	32.93	32.00	32.84
4344	NASDAQ	ADBE	Thu, Aug 20, 2009	31.83	32.19	31.48	32.10
4343	NASDAQ	ADBE	Wed, Aug 19, 2009	31.45	31.88	31.17	31.72
4342	NASDAQ	ADBE	Tue, Aug 18, 2009	31.28	31.92	31.10	31.72
4341	NASDAQ	ADBE	Mon, Aug 17, 2009	31.72	31.90	31.12	31.21
4340	NASDAQ	ADBE	Fri, Aug 14, 2009	33.21	33.29	31.86	32.27
4339	NASDAQ	ADBE	Thu, Aug 13, 2009	33.32	33.47	32.76	33.43
4338	NASDAQ	ADBE	Wed, Aug 12, 2009	31.87	33.32	31.84	33.04
4337	NASDAQ	ADBE	Tue, Aug 11, 2009	32.56	32.60	31.79	31.92
4336	NASDAQ	ADBE	Mon, Aug 10, 2009	32.80	33.49	32.65	32.82
4335	NASDAQ	ADBE	Fri, Aug 7, 2009	33.01	33.46	32.79	33.22
4334	NASDAQ	ADBE	Thu, Aug 6, 2009	32.01	32.54	31.87	32.42
4333	NASDAQ	ADBE	Wed, Aug 5, 2009	33.12	33.12	31.48	32.01
4332	NASDAQ	ADBE	Tue, Aug 4, 2009	32.60	33.26	32.56	33.00
4331	NASDAQ	ADBE	Mon, Aug 3, 2009	32.61	33.00	32.42	32.68
4330	NASDAQ	ADBE	Fri, Jul 31, 2009	32.38	32.86	32.28	32.42
4329	NASDAQ	ADBE	Thu, Jul 30, 2009	32.54	33.34	32.17	32.28
4328	NASDAQ	ADBE	Wed, Jul 29, 2009	32.18	32.29	31.70	32.06
4327	NASDAQ	ADBE	Tue, Jul 28, 2009	32.45	32.91	32.04	32.33
4326	NASDAQ	ADBE	Mon, Jul 27, 2009	32.56	32.90	32.21	32.61
4325	NASDAQ	ADBE	Fri, Jul 24, 2009	31.83	32.69	31.67	32.63
4324	NASDAQ	ADBE	Thu, Jul 23, 2009	31.21	32.33	31.13	32.31
4323	NASDAQ	ADBE	Wed, Jul 22, 2009	31.04	31.48	31.00	31.34
4322	NASDAQ	ADBE	Tue, Jul 21, 2009	31.03	31.35	30.84	31.26
4321	NASDAQ	ADBE	Mon, Jul 20, 2009	30.74	31.35	30.62	31.21
4320	NASDAQ	ADBE	Fri, Jul 17, 2009	30.90	31.06	30.39	31.02
4319	NASDAQ	ADBE	Thu, Jul 16, 2009	29.67	30.94	29.54	30.87
4318	NASDAQ	ADBE	Wed, Jul 15, 2009	29.18	29.91	29.00	29.85
4317	NASDAQ	ADBE	Tue, Jul 14, 2009	28.09	28.45	27.93	28.30
4316	NASDAQ	ADBE	Mon, Jul 13, 2009	27.56	28.45	26.90	28.37
4315	NASDAQ	ADBE	Fri, Jul 10, 2009	27.14	27.73	27.07	27.58
4314	NASDAQ	ADBE	Thu, Jul 9, 2009	26.72	27.58	26.53	27.42
4313	NASDAQ	ADBE	Wed, Jul 8, 2009	26.63	26.63	26.08	26.47
4312	NASDAQ	ADBE	Tue, Jul 7, 2009	27.02	27.21	26.30	26.34
4311	NASDAQ	ADBE	Mon, Jul 6, 2009	27.10	27.42	26.81	27.16
4310	NASDAQ	ADBE	Thu, Jul 2, 2009	28.11	28.47	27.58	27.64
4309	NASDAQ	ADBE	Wed, Jul 1, 2009	28.38	29.19	28.38	28.66
4308	NASDAQ	ADBE	Tue, Jun 30, 2009	28.76	28.79	27.94	28.30
4307	NASDAQ	ADBE	Mon, Jun 29, 2009	28.13	28.76	28.05	28.62
4306	NASDAQ	ADBE	Fri, Jun 26, 2009	27.50	28.31	27.48	28.00
4305	NASDAQ	ADBE	Thu, Jun 25, 2009	27.87	28.64	27.41	28.52
4304	NASDAQ	ADBE	Wed, Jun 24, 2009	27.59	28.38	27.50	27.74
4303	NASDAQ	ADBE	Tue, Jun 23, 2009	27.55	27.85	27.20	27.71
4302	NASDAQ	ADBE	Mon, Jun 22, 2009	28.56	28.78	27.31	27.31
4301	NASDAQ	ADBE	Fri, Jun 19, 2009	28.99	29.44	28.94	29.33
4300	NASDAQ	ADBE	Thu, Jun 18, 2009	28.95	28.95	28.20	28.72
4299	NASDAQ	ADBE	Wed, Jun 17, 2009	28.27	29.00	28.00	28.68
4298	NASDAQ	ADBE	Tue, Jun 16, 2009	29.07	29.13	28.13	28.17
4297	NASDAQ	ADBE	Mon, Jun 15, 2009	29.99	29.99	28.54	28.82
4296	NASDAQ	ADBE	Fri, Jun 12, 2009	30.60	30.67	29.61	30.15
4295	NASDAQ	ADBE	Thu, Jun 11, 2009	30.36	31.00	30.10	30.40
4294	NASDAQ	ADBE	Wed, Jun 10, 2009	29.88	30.43	29.63	30.17
4293	NASDAQ	ADBE	Tue, Jun 9, 2009	29.40	29.97	29.15	29.77
4292	NASDAQ	ADBE	Mon, Jun 8, 2009	29.78	29.90	28.85	29.17
4291	NASDAQ	ADBE	Fri, Jun 5, 2009	29.45	30.34	28.79	29.98
4290	NASDAQ	ADBE	Thu, Jun 4, 2009	28.71	29.55	28.68	29.44
4289	NASDAQ	ADBE	Wed, Jun 3, 2009	29.05	29.49	28.30	29.06
4288	NASDAQ	ADBE	Tue, Jun 2, 2009	29.17	29.75	29.08	29.59
4287	NASDAQ	ADBE	Mon, Jun 1, 2009	28.30	29.50	28.30	29.36
4286	NASDAQ	ADBE	Fri, May 29, 2009	27.49	28.19	27.02	28.18
4285	NASDAQ	ADBE	Thu, May 28, 2009	27.25	27.64	26.57	27.54
4284	NASDAQ	ADBE	Wed, May 27, 2009	27.67	28.07	27.15	27.25
4283	NASDAQ	ADBE	Tue, May 26, 2009	26.31	27.95	26.10	27.89
4282	NASDAQ	ADBE	Fri, May 22, 2009	26.00	27.04	26.00	26.48
4281	NASDAQ	ADBE	Thu, May 21, 2009	25.90	26.15	25.70	26.07
4280	NASDAQ	ADBE	Wed, May 20, 2009	26.69	27.32	26.31	26.39
4279	NASDAQ	ADBE	Tue, May 19, 2009	26.25	26.81	26.01	26.56
4278	NASDAQ	ADBE	Mon, May 18, 2009	25.94	26.52	25.70	26.48
4277	NASDAQ	ADBE	Fri, May 15, 2009	25.97	26.35	25.52	25.92
4276	NASDAQ	ADBE	Thu, May 14, 2009	25.20	26.15	25.20	25.93
4275	NASDAQ	ADBE	Wed, May 13, 2009	25.99	26.03	25.12	25.17
4274	NASDAQ	ADBE	Tue, May 12, 2009	26.32	26.34	25.67	25.99
4273	NASDAQ	ADBE	Mon, May 11, 2009	24.85	26.36	24.78	26.15
4272	NASDAQ	ADBE	Fri, May 8, 2009	26.06	26.53	25.21	25.42
4271	NASDAQ	ADBE	Thu, May 7, 2009	26.58	26.64	25.38	25.63
4270	NASDAQ	ADBE	Wed, May 6, 2009	26.89	27.04	25.66	26.35
4269	NASDAQ	ADBE	Tue, May 5, 2009	26.74	26.91	26.20	26.89
4268	NASDAQ	ADBE	Mon, May 4, 2009	26.59	26.75	25.88	26.69
4267	NASDAQ	ADBE	Fri, May 1, 2009	27.08	28.00	27.02	27.46
4266	NASDAQ	ADBE	Thu, Apr 30, 2009	27.10	27.71	26.73	27.35
4265	NASDAQ	ADBE	Wed, Apr 29, 2009	25.99	26.84	25.59	26.75
4264	NASDAQ	ADBE	Tue, Apr 28, 2009	25.70	25.95	25.25	25.70
4263	NASDAQ	ADBE	Mon, Apr 27, 2009	25.92	26.65	25.70	26.14
4262	NASDAQ	ADBE	Fri, Apr 24, 2009	24.51	26.49	24.45	26.42
4261	NASDAQ	ADBE	Thu, Apr 23, 2009	23.86	24.49	23.54	24.48
4260	NASDAQ	ADBE	Wed, Apr 22, 2009	23.21	24.74	23.21	24.16
4259	NASDAQ	ADBE	Tue, Apr 21, 2009	23.35	24.13	23.25	23.75
4258	NASDAQ	ADBE	Mon, Apr 20, 2009	24.43	24.43	23.33	23.46
4257	NASDAQ	ADBE	Fri, Apr 17, 2009	24.60	24.87	24.05	24.70
4256	NASDAQ	ADBE	Thu, Apr 16, 2009	24.14	24.59	23.44	24.38
4255	NASDAQ	ADBE	Wed, Apr 15, 2009	23.77	23.92	23.12	23.64
4254	NASDAQ	ADBE	Tue, Apr 14, 2009	24.38	24.49	23.84	24.01
4253	NASDAQ	ADBE	Mon, Apr 13, 2009	24.60	24.89	24.22	24.72
4252	NASDAQ	ADBE	Thu, Apr 9, 2009	24.48	24.97	24.28	24.87
4251	NASDAQ	ADBE	Wed, Apr 8, 2009	23.81	24.17	23.47	23.92
4250	NASDAQ	ADBE	Tue, Apr 7, 2009	23.61	23.66	22.76	22.96
4249	NASDAQ	ADBE	Mon, Apr 6, 2009	23.85	24.00	22.78	23.19
4248	NASDAQ	ADBE	Fri, Apr 3, 2009	23.25	24.26	23.25	24.16
4247	NASDAQ	ADBE	Thu, Apr 2, 2009	22.79	23.84	22.61	23.28
4246	NASDAQ	ADBE	Wed, Apr 1, 2009	20.93	22.18	20.79	21.96
4245	NASDAQ	ADBE	Tue, Mar 31, 2009	20.93	21.87	20.83	21.39
4244	NASDAQ	ADBE	Mon, Mar 30, 2009	21.33	21.48	20.39	20.82
4243	NASDAQ	ADBE	Fri, Mar 27, 2009	22.56	22.70	21.81	21.84
4242	NASDAQ	ADBE	Thu, Mar 26, 2009	22.18	23.00	22.18	22.94
4241	NASDAQ	ADBE	Wed, Mar 25, 2009	22.00	22.44	21.50	22.10
4240	NASDAQ	ADBE	Tue, Mar 24, 2009	22.59	22.59	21.72	21.82
4239	NASDAQ	ADBE	Mon, Mar 23, 2009	21.20	22.69	21.01	22.69
4238	NASDAQ	ADBE	Fri, Mar 20, 2009	21.01	21.79	20.39	20.46
4237	NASDAQ	ADBE	Thu, Mar 19, 2009	21.84	22.58	20.89	21.24
4236	NASDAQ	ADBE	Wed, Mar 18, 2009	19.41	22.09	19.34	21.35
4235	NASDAQ	ADBE	Tue, Mar 17, 2009	18.62	19.15	18.16	19.13
4234	NASDAQ	ADBE	Mon, Mar 16, 2009	18.69	19.00	18.34	18.45
4233	NASDAQ	ADBE	Fri, Mar 13, 2009	19.24	19.31	18.33	18.68
4232	NASDAQ	ADBE	Thu, Mar 12, 2009	18.47	19.51	18.28	19.43
4231	NASDAQ	ADBE	Wed, Mar 11, 2009	18.18	18.85	18.03	18.63
4230	NASDAQ	ADBE	Tue, Mar 10, 2009	17.19	18.54	17.11	18.52
4229	NASDAQ	ADBE	Mon, Mar 9, 2009	17.03	17.59	16.72	16.78
4228	NASDAQ	ADBE	Fri, Mar 6, 2009	17.16	17.43	16.75	17.16
4227	NASDAQ	ADBE	Thu, Mar 5, 2009	18.16	18.19	16.31	16.92
4226	NASDAQ	ADBE	Wed, Mar 4, 2009	16.16	16.61	15.90	16.32
4225	NASDAQ	ADBE	Tue, Mar 3, 2009	16.15	16.48	15.87	15.98
4224	NASDAQ	ADBE	Mon, Mar 2, 2009	16.49	16.66	15.97	16.04
4223	NASDAQ	ADBE	Fri, Feb 27, 2009	15.71	17.18	15.70	16.70
4222	NASDAQ	ADBE	Thu, Feb 26, 2009	17.47	17.67	16.65	16.70
4221	NASDAQ	ADBE	Wed, Feb 25, 2009	17.54	17.92	17.15	17.64
4220	NASDAQ	ADBE	Tue, Feb 24, 2009	17.31	18.33	17.22	18.17
4219	NASDAQ	ADBE	Mon, Feb 23, 2009	18.09	18.09	16.90	17.09
4218	NASDAQ	ADBE	Fri, Feb 20, 2009	18.98	19.15	17.70	18.04
4217	NASDAQ	ADBE	Thu, Feb 19, 2009	20.46	20.50	19.48	19.54
4216	NASDAQ	ADBE	Wed, Feb 18, 2009	20.33	20.69	20.07	20.39
4215	NASDAQ	ADBE	Tue, Feb 17, 2009	20.08	20.69	19.80	20.40
4214	NASDAQ	ADBE	Fri, Feb 13, 2009	20.96	21.37	20.85	21.10
4213	NASDAQ	ADBE	Thu, Feb 12, 2009	19.95	21.26	19.78	21.22
4212	NASDAQ	ADBE	Wed, Feb 11, 2009	20.43	20.86	19.90	20.31
4211	NASDAQ	ADBE	Tue, Feb 10, 2009	21.32	21.42	20.28	20.48
4210	NASDAQ	ADBE	Mon, Feb 9, 2009	22.00	22.01	21.10	21.42
4209	NASDAQ	ADBE	Fri, Feb 6, 2009	20.93	21.80	20.81	21.70
4208	NASDAQ	ADBE	Thu, Feb 5, 2009	19.64	21.04	19.44	20.91
4207	NASDAQ	ADBE	Wed, Feb 4, 2009	19.63	20.35	19.53	19.88
4206	NASDAQ	ADBE	Tue, Feb 3, 2009	19.69	19.76	19.13	19.70
4205	NASDAQ	ADBE	Mon, Feb 2, 2009	19.41	19.70	18.96	19.58
4204	NASDAQ	ADBE	Fri, Jan 30, 2009	20.26	20.33	19.21	19.31
4203	NASDAQ	ADBE	Thu, Jan 29, 2009	20.60	20.91	19.61	20.05
4202	NASDAQ	ADBE	Wed, Jan 28, 2009	20.71	21.20	20.34	20.89
4201	NASDAQ	ADBE	Tue, Jan 27, 2009	19.74	20.38	19.53	20.11
4200	NASDAQ	ADBE	Mon, Jan 26, 2009	19.95	20.44	19.67	19.93
4199	NASDAQ	ADBE	Fri, Jan 23, 2009	19.00	20.10	18.70	19.70
4198	NASDAQ	ADBE	Thu, Jan 22, 2009	19.84	20.25	19.06	19.32
4197	NASDAQ	ADBE	Wed, Jan 21, 2009	19.88	20.97	19.74	20.96
4196	NASDAQ	ADBE	Tue, Jan 20, 2009	21.10	21.10	19.34	19.39
4195	NASDAQ	ADBE	Fri, Jan 16, 2009	21.11	21.53	20.47	21.06
4194	NASDAQ	ADBE	Thu, Jan 15, 2009	21.04	21.30	20.45	20.83
4193	NASDAQ	ADBE	Wed, Jan 14, 2009	22.09	22.16	20.95	21.11
4192	NASDAQ	ADBE	Tue, Jan 13, 2009	22.97	23.22	21.75	22.10
4191	NASDAQ	ADBE	Mon, Jan 12, 2009	24.07	24.35	23.60	23.76
4190	NASDAQ	ADBE	Fri, Jan 9, 2009	23.99	24.50	23.42	24.01
4189	NASDAQ	ADBE	Thu, Jan 8, 2009	24.01	24.38	23.63	24.29
4188	NASDAQ	ADBE	Wed, Jan 7, 2009	23.57	24.81	23.51	24.23
4187	NASDAQ	ADBE	Tue, Jan 6, 2009	23.07	24.45	23.07	24.22
4186	NASDAQ	ADBE	Mon, Jan 5, 2009	22.52	23.31	22.50	23.13
4185	NASDAQ	ADBE	Fri, Jan 2, 2009	21.11	23.10	21.07	23.02
4184	NASDAQ	ADBE	Wed, Dec 31, 2008	20.85	21.60	20.85	21.29
4183	NASDAQ	ADBE	Tue, Dec 30, 2008	20.60	21.06	20.38	21.05
4182	NASDAQ	ADBE	Mon, Dec 29, 2008	21.11	21.15	20.01	20.52
4181	NASDAQ	ADBE	Fri, Dec 26, 2008	21.17	21.25	20.87	21.08
4180	NASDAQ	ADBE	Wed, Dec 24, 2008	20.75	21.18	20.71	21.13
4179	NASDAQ	ADBE	Tue, Dec 23, 2008	21.23	21.42	20.80	20.97
4178	NASDAQ	ADBE	Mon, Dec 22, 2008	21.97	21.98	20.66	21.11
4177	NASDAQ	ADBE	Fri, Dec 19, 2008	21.40	22.30	21.13	22.13
4176	NASDAQ	ADBE	Thu, Dec 18, 2008	21.84	22.09	21.01	21.38
4175	NASDAQ	ADBE	Wed, Dec 17, 2008	24.04	24.04	21.32	21.69
4174	NASDAQ	ADBE	Tue, Dec 16, 2008	22.13	22.42	20.92	22.32
4173	NASDAQ	ADBE	Mon, Dec 15, 2008	22.56	22.72	20.83	21.36
4172	NASDAQ	ADBE	Fri, Dec 12, 2008	21.95	22.53	21.33	22.43
4171	NASDAQ	ADBE	Thu, Dec 11, 2008	23.37	23.56	22.00	22.19
4170	NASDAQ	ADBE	Wed, Dec 10, 2008	23.26	23.88	22.78	23.44
4169	NASDAQ	ADBE	Tue, Dec 9, 2008	22.45	23.92	22.39	22.89
4168	NASDAQ	ADBE	Mon, Dec 8, 2008	21.85	23.00	21.85	22.60
4167	NASDAQ	ADBE	Fri, Dec 5, 2008	20.45	21.84	19.49	21.66
4166	NASDAQ	ADBE	Thu, Dec 4, 2008	20.91	21.66	20.00	20.44
4165	NASDAQ	ADBE	Wed, Dec 3, 2008	21.73	22.57	21.39	22.54
4164	NASDAQ	ADBE	Tue, Dec 2, 2008	21.41	22.25	21.01	22.00
4163	NASDAQ	ADBE	Mon, Dec 1, 2008	22.71	22.86	20.95	21.00
4162	NASDAQ	ADBE	Fri, Nov 28, 2008	22.87	23.43	22.75	23.16
4161	NASDAQ	ADBE	Wed, Nov 26, 2008	21.63	23.59	21.63	23.35
4160	NASDAQ	ADBE	Tue, Nov 25, 2008	21.97	22.78	21.50	22.42
4159	NASDAQ	ADBE	Mon, Nov 24, 2008	21.84	22.42	21.29	21.73
4158	NASDAQ	ADBE	Fri, Nov 21, 2008	21.10	21.41	19.85	21.38
4157	NASDAQ	ADBE	Thu, Nov 20, 2008	21.37	22.79	20.71	20.75
4156	NASDAQ	ADBE	Wed, Nov 19, 2008	22.54	23.87	21.60	21.63
4155	NASDAQ	ADBE	Tue, Nov 18, 2008	22.73	23.16	21.77	22.64
4154	NASDAQ	ADBE	Mon, Nov 17, 2008	21.91	23.41	21.51	22.80
4153	NASDAQ	ADBE	Fri, Nov 14, 2008	23.99	24.36	22.14	22.34
4152	NASDAQ	ADBE	Thu, Nov 13, 2008	21.68	24.38	21.12	24.30
4151	NASDAQ	ADBE	Wed, Nov 12, 2008	22.98	23.41	21.84	21.89
4150	NASDAQ	ADBE	Tue, Nov 11, 2008	24.77	24.91	23.45	23.64
4149	NASDAQ	ADBE	Mon, Nov 10, 2008	25.78	25.84	24.68	24.93
4148	NASDAQ	ADBE	Fri, Nov 7, 2008	24.92	25.39	24.07	24.59
4147	NASDAQ	ADBE	Thu, Nov 6, 2008	26.77	26.90	24.30	24.56
4146	NASDAQ	ADBE	Wed, Nov 5, 2008	28.96	29.08	27.06	27.22
4145	NASDAQ	ADBE	Tue, Nov 4, 2008	27.73	29.28	27.50	29.16
4144	NASDAQ	ADBE	Mon, Nov 3, 2008	26.79	27.30	26.13	27.16
4143	NASDAQ	ADBE	Fri, Oct 31, 2008	27.00	27.21	26.29	26.64
4142	NASDAQ	ADBE	Thu, Oct 30, 2008	27.41	27.88	26.25	26.86
4141	NASDAQ	ADBE	Wed, Oct 29, 2008	27.39	27.95	26.65	26.80
4140	NASDAQ	ADBE	Tue, Oct 28, 2008	24.23	27.15	23.93	27.08
4139	NASDAQ	ADBE	Mon, Oct 27, 2008	23.44	24.74	22.83	23.68
4138	NASDAQ	ADBE	Fri, Oct 24, 2008	23.00	24.63	22.88	23.89
4137	NASDAQ	ADBE	Thu, Oct 23, 2008	25.50	25.60	23.41	24.97
4136	NASDAQ	ADBE	Wed, Oct 22, 2008	27.09	27.16	24.56	25.40
4135	NASDAQ	ADBE	Tue, Oct 21, 2008	29.00	29.65	27.45	27.59
4134	NASDAQ	ADBE	Mon, Oct 20, 2008	27.99	29.38	27.79	29.31
4133	NASDAQ	ADBE	Fri, Oct 17, 2008	27.20	31.09	26.83	28.18
4132	NASDAQ	ADBE	Thu, Oct 16, 2008	26.00	28.21	24.45	27.69
4131	NASDAQ	ADBE	Wed, Oct 15, 2008	29.82	29.82	25.94	25.94
4130	NASDAQ	ADBE	Tue, Oct 14, 2008	31.33	31.45	28.86	29.20
4129	NASDAQ	ADBE	Mon, Oct 13, 2008	29.38	30.73	28.68	30.38
4128	NASDAQ	ADBE	Fri, Oct 10, 2008	26.65	28.88	25.63	27.12
4127	NASDAQ	ADBE	Thu, Oct 9, 2008	31.20	31.27	27.71	27.99
4126	NASDAQ	ADBE	Wed, Oct 8, 2008	28.86	31.19	28.43	30.00
4125	NASDAQ	ADBE	Tue, Oct 7, 2008	31.16	31.69	28.69	28.69
4124	NASDAQ	ADBE	Mon, Oct 6, 2008	31.93	33.45	29.41	30.71
4123	NASDAQ	ADBE	Fri, Oct 3, 2008	34.83	36.19	33.59	33.69
4122	NASDAQ	ADBE	Thu, Oct 2, 2008	37.88	37.90	35.11	35.22
4121	NASDAQ	ADBE	Wed, Oct 1, 2008	39.42	39.42	37.91	38.12
4120	NASDAQ	ADBE	Tue, Sep 30, 2008	36.72	39.53	36.49	39.47
4119	NASDAQ	ADBE	Mon, Sep 29, 2008	38.43	38.81	35.98	36.15
4118	NASDAQ	ADBE	Fri, Sep 26, 2008	39.18	40.10	38.92	39.99
4117	NASDAQ	ADBE	Thu, Sep 25, 2008	40.03	40.38	39.55	39.83
4116	NASDAQ	ADBE	Wed, Sep 24, 2008	39.06	40.01	39.00	39.45
4115	NASDAQ	ADBE	Tue, Sep 23, 2008	39.61	40.26	38.70	38.85
4114	NASDAQ	ADBE	Mon, Sep 22, 2008	40.78	41.00	39.17	39.23
4113	NASDAQ	ADBE	Fri, Sep 19, 2008	40.65	41.39	38.00	40.94
4112	NASDAQ	ADBE	Thu, Sep 18, 2008	37.66	45.26	37.17	39.65
4111	NASDAQ	ADBE	Wed, Sep 17, 2008	39.05	39.69	36.23	36.23
4110	NASDAQ	ADBE	Tue, Sep 16, 2008	38.51	39.15	36.15	38.14
4109	NASDAQ	ADBE	Mon, Sep 15, 2008	40.40	40.40	38.08	38.08
4108	NASDAQ	ADBE	Fri, Sep 12, 2008	40.90	40.90	39.90	40.47
4107	NASDAQ	ADBE	Thu, Sep 11, 2008	40.25	41.10	40.04	41.05
4106	NASDAQ	ADBE	Wed, Sep 10, 2008	41.35	41.35	40.45	40.73
4105	NASDAQ	ADBE	Tue, Sep 9, 2008	41.87	42.47	40.75	40.79
4104	NASDAQ	ADBE	Mon, Sep 8, 2008	40.49	41.73	40.22	41.61
4103	NASDAQ	ADBE	Fri, Sep 5, 2008	41.37	41.83	40.50	40.91
4102	NASDAQ	ADBE	Thu, Sep 4, 2008	43.67	43.99	42.19	42.19
4101	NASDAQ	ADBE	Wed, Sep 3, 2008	42.92	43.47	42.60	43.14
4100	NASDAQ	ADBE	Tue, Sep 2, 2008	43.83	44.16	42.59	42.85
4099	NASDAQ	ADBE	Fri, Aug 29, 2008	43.97	44.01	42.75	42.83
4098	NASDAQ	ADBE	Thu, Aug 28, 2008	44.27	44.74	44.07	44.31
4097	NASDAQ	ADBE	Wed, Aug 27, 2008	43.50	44.61	43.46	44.15
4096	NASDAQ	ADBE	Tue, Aug 26, 2008	43.73	43.84	43.12	43.36
4095	NASDAQ	ADBE	Mon, Aug 25, 2008	44.52	44.75	43.50	43.67
4094	NASDAQ	ADBE	Fri, Aug 22, 2008	44.88	45.09	44.50	44.91
4093	NASDAQ	ADBE	Thu, Aug 21, 2008	43.76	44.78	43.44	44.51
4092	NASDAQ	ADBE	Wed, Aug 20, 2008	44.03	44.72	43.66	44.28
4091	NASDAQ	ADBE	Tue, Aug 19, 2008	43.97	44.75	43.40	43.73
4090	NASDAQ	ADBE	Mon, Aug 18, 2008	44.79	44.97	43.75	44.10
4089	NASDAQ	ADBE	Fri, Aug 15, 2008	45.56	45.87	44.65	45.11
4088	NASDAQ	ADBE	Thu, Aug 14, 2008	45.48	45.69	45.01	45.36
4087	NASDAQ	ADBE	Wed, Aug 13, 2008	45.62	46.44	45.42	45.89
4086	NASDAQ	ADBE	Tue, Aug 12, 2008	45.91	46.44	45.54	45.62
4085	NASDAQ	ADBE	Mon, Aug 11, 2008	45.15	46.04	44.82	45.89
4084	NASDAQ	ADBE	Fri, Aug 8, 2008	43.40	45.34	43.34	45.15
4083	NASDAQ	ADBE	Thu, Aug 7, 2008	43.07	43.95	42.93	43.22
4082	NASDAQ	ADBE	Wed, Aug 6, 2008	43.10	43.77	42.61	43.53
4081	NASDAQ	ADBE	Tue, Aug 5, 2008	41.35	43.41	41.33	43.34
4080	NASDAQ	ADBE	Mon, Aug 4, 2008	41.44	41.64	40.61	41.29
4079	NASDAQ	ADBE	Fri, Aug 1, 2008	41.78	41.78	40.28	41.22
4078	NASDAQ	ADBE	Thu, Jul 31, 2008	40.93	41.93	40.58	41.35
4077	NASDAQ	ADBE	Wed, Jul 30, 2008	41.34	41.68	40.62	41.22
4076	NASDAQ	ADBE	Tue, Jul 29, 2008	40.24	41.32	40.17	41.01
4075	NASDAQ	ADBE	Mon, Jul 28, 2008	40.80	41.05	39.72	39.96
4074	NASDAQ	ADBE	Fri, Jul 25, 2008	41.07	41.42	40.60	40.90
4073	NASDAQ	ADBE	Thu, Jul 24, 2008	41.00	41.27	40.43	40.72
4072	NASDAQ	ADBE	Wed, Jul 23, 2008	40.72	42.34	40.63	41.82
4071	NASDAQ	ADBE	Tue, Jul 22, 2008	40.90	40.96	39.60	40.30
4070	NASDAQ	ADBE	Mon, Jul 21, 2008	41.87	41.94	40.70	41.16
4069	NASDAQ	ADBE	Fri, Jul 18, 2008	41.17	42.19	40.75	41.98
4068	NASDAQ	ADBE	Thu, Jul 17, 2008	40.93	41.71	40.65	41.54
4067	NASDAQ	ADBE	Wed, Jul 16, 2008	39.77	41.10	39.50	41.05
4066	NASDAQ	ADBE	Tue, Jul 15, 2008	39.09	40.53	37.75	39.83
4065	NASDAQ	ADBE	Mon, Jul 14, 2008	39.88	39.88	38.37	38.38
4064	NASDAQ	ADBE	Fri, Jul 11, 2008	39.10	40.20	38.69	39.24
4063	NASDAQ	ADBE	Thu, Jul 10, 2008	38.29	39.76	38.23	39.61
4062	NASDAQ	ADBE	Wed, Jul 9, 2008	39.49	39.74	38.23	38.23
4061	NASDAQ	ADBE	Tue, Jul 8, 2008	39.46	39.78	38.73	39.64
4060	NASDAQ	ADBE	Mon, Jul 7, 2008	39.79	40.86	38.81	39.72
4059	NASDAQ	ADBE	Thu, Jul 3, 2008	40.28	40.65	39.81	40.39
4058	NASDAQ	ADBE	Wed, Jul 2, 2008	40.54	41.30	39.81	39.81
4057	NASDAQ	ADBE	Tue, Jul 1, 2008	39.23	40.41	39.00	40.38
4056	NASDAQ	ADBE	Mon, Jun 30, 2008	39.63	39.99	39.28	39.39
4055	NASDAQ	ADBE	Fri, Jun 27, 2008	40.94	40.94	39.50	39.80
4054	NASDAQ	ADBE	Thu, Jun 26, 2008	41.89	41.93	40.78	40.83
4053	NASDAQ	ADBE	Wed, Jun 25, 2008	41.78	42.70	41.50	42.34
4052	NASDAQ	ADBE	Tue, Jun 24, 2008	40.86	41.81	40.70	41.38
4051	NASDAQ	ADBE	Mon, Jun 23, 2008	40.90	40.91	40.12	40.37
4050	NASDAQ	ADBE	Fri, Jun 20, 2008	41.54	41.76	40.33	40.55
4049	NASDAQ	ADBE	Thu, Jun 19, 2008	40.78	42.19	40.34	42.00
4048	NASDAQ	ADBE	Wed, Jun 18, 2008	40.81	41.54	40.71	40.94
4047	NASDAQ	ADBE	Tue, Jun 17, 2008	41.83	42.65	41.36	41.40
4046	NASDAQ	ADBE	Mon, Jun 16, 2008	42.32	43.11	42.08	42.85
4045	NASDAQ	ADBE	Fri, Jun 13, 2008	41.92	43.15	41.73	42.71
4044	NASDAQ	ADBE	Thu, Jun 12, 2008	40.88	41.59	40.60	40.99
4043	NASDAQ	ADBE	Wed, Jun 11, 2008	41.55	41.94	40.65	40.77
4042	NASDAQ	ADBE	Tue, Jun 10, 2008	42.36	42.36	41.47	41.74
4041	NASDAQ	ADBE	Mon, Jun 9, 2008	42.58	42.75	41.66	42.47
4040	NASDAQ	ADBE	Fri, Jun 6, 2008	43.60	43.60	42.30	42.30
4039	NASDAQ	ADBE	Thu, Jun 5, 2008	43.48	44.01	42.80	43.89
4038	NASDAQ	ADBE	Wed, Jun 4, 2008	43.60	44.66	43.31	44.25
4037	NASDAQ	ADBE	Tue, Jun 3, 2008	43.42	44.21	43.00	43.53
4036	NASDAQ	ADBE	Mon, Jun 2, 2008	43.97	44.24	42.76	43.46
4035	NASDAQ	ADBE	Fri, May 30, 2008	43.96	44.38	43.68	44.06
4034	NASDAQ	ADBE	Thu, May 29, 2008	42.75	44.08	42.75	43.80
4033	NASDAQ	ADBE	Wed, May 28, 2008	43.00	43.00	42.30	42.84
4032	NASDAQ	ADBE	Tue, May 27, 2008	41.16	42.10	41.05	41.99
4031	NASDAQ	ADBE	Fri, May 23, 2008	40.88	41.53	40.88	41.25
4030	NASDAQ	ADBE	Thu, May 22, 2008	40.88	41.66	40.82	41.40
4029	NASDAQ	ADBE	Wed, May 21, 2008	41.59	41.96	40.80	40.95
4028	NASDAQ	ADBE	Tue, May 20, 2008	41.44	42.02	41.02	41.66
4027	NASDAQ	ADBE	Mon, May 19, 2008	42.11	43.23	42.04	42.60
4026	NASDAQ	ADBE	Fri, May 16, 2008	42.17	42.45	41.71	42.26
4025	NASDAQ	ADBE	Thu, May 15, 2008	40.82	42.08	40.60	42.00
4024	NASDAQ	ADBE	Wed, May 14, 2008	40.71	41.51	40.59	40.94
4023	NASDAQ	ADBE	Tue, May 13, 2008	40.44	40.75	39.80	40.59
4022	NASDAQ	ADBE	Mon, May 12, 2008	39.83	40.50	39.35	40.44
4021	NASDAQ	ADBE	Fri, May 9, 2008	39.63	40.17	39.25	39.89
4020	NASDAQ	ADBE	Thu, May 8, 2008	39.49	40.15	39.11	40.00
4019	NASDAQ	ADBE	Wed, May 7, 2008	40.25	40.58	39.11	39.24
4018	NASDAQ	ADBE	Tue, May 6, 2008	40.15	40.45	39.53	40.25
4017	NASDAQ	ADBE	Mon, May 5, 2008	40.39	40.47	39.79	40.15
4016	NASDAQ	ADBE	Fri, May 2, 2008	39.23	40.41	39.12	40.38
4015	NASDAQ	ADBE	Thu, May 1, 2008	38.34	39.22	37.90	39.01
4014	NASDAQ	ADBE	Wed, Apr 30, 2008	37.79	38.10	37.28	37.29
4013	NASDAQ	ADBE	Tue, Apr 29, 2008	37.00	37.94	36.93	37.76
4012	NASDAQ	ADBE	Mon, Apr 28, 2008	37.02	37.51	36.65	37.18
4011	NASDAQ	ADBE	Fri, Apr 25, 2008	37.41	37.58	36.32	36.89
4010	NASDAQ	ADBE	Thu, Apr 24, 2008	36.77	37.79	36.41	37.43
4009	NASDAQ	ADBE	Wed, Apr 23, 2008	36.50	36.91	36.21	36.83
4008	NASDAQ	ADBE	Tue, Apr 22, 2008	36.73	36.74	35.61	36.17
4007	NASDAQ	ADBE	Mon, Apr 21, 2008	36.06	36.73	35.85	36.66
4006	NASDAQ	ADBE	Fri, Apr 18, 2008	36.99	36.99	36.08	36.27
4005	NASDAQ	ADBE	Thu, Apr 17, 2008	36.61	36.93	35.66	36.07
4004	NASDAQ	ADBE	Wed, Apr 16, 2008	36.10	36.54	35.46	36.42
4003	NASDAQ	ADBE	Tue, Apr 15, 2008	36.29	36.54	35.36	35.75
4002	NASDAQ	ADBE	Mon, Apr 14, 2008	35.95	36.62	35.73	36.29
4001	NASDAQ	ADBE	Fri, Apr 11, 2008	37.00	37.00	35.88	35.98
4000	NASDAQ	ADBE	Thu, Apr 10, 2008	36.08	37.19	36.00	37.09
3999	NASDAQ	ADBE	Wed, Apr 9, 2008	36.90	36.94	35.99	36.32
3998	NASDAQ	ADBE	Tue, Apr 8, 2008	36.64	37.19	36.51	36.83
3997	NASDAQ	ADBE	Mon, Apr 7, 2008	36.83	37.45	36.80	36.92
3996	NASDAQ	ADBE	Fri, Apr 4, 2008	37.00	37.35	36.63	36.97
3995	NASDAQ	ADBE	Thu, Apr 3, 2008	36.49	37.11	36.32	37.01
3994	NASDAQ	ADBE	Wed, Apr 2, 2008	37.38	37.52	36.20	36.50
3993	NASDAQ	ADBE	Tue, Apr 1, 2008	36.56	37.32	36.37	37.25
3992	NASDAQ	ADBE	Mon, Mar 31, 2008	35.69	35.90	35.30	35.59
3991	NASDAQ	ADBE	Fri, Mar 28, 2008	36.12	36.63	35.20	35.33
3990	NASDAQ	ADBE	Thu, Mar 27, 2008	37.12	37.12	35.68	35.68
3989	NASDAQ	ADBE	Wed, Mar 26, 2008	36.51	37.34	35.96	37.20
3988	NASDAQ	ADBE	Tue, Mar 25, 2008	36.58	36.65	35.81	36.54
3987	NASDAQ	ADBE	Mon, Mar 24, 2008	34.64	36.49	34.51	36.10
3986	NASDAQ	ADBE	Thu, Mar 20, 2008	34.82	35.50	34.25	34.45
3985	NASDAQ	ADBE	Wed, Mar 19, 2008	33.78	36.13	33.76	34.75
3984	NASDAQ	ADBE	Tue, Mar 18, 2008	31.53	31.90	31.10	31.88
3983	NASDAQ	ADBE	Mon, Mar 17, 2008	32.00	32.49	30.70	30.79
3982	NASDAQ	ADBE	Fri, Mar 14, 2008	32.81	33.71	32.24	32.61
3981	NASDAQ	ADBE	Thu, Mar 13, 2008	32.98	33.59	32.52	33.30
3980	NASDAQ	ADBE	Wed, Mar 12, 2008	33.17	34.23	32.89	33.34
3979	NASDAQ	ADBE	Tue, Mar 11, 2008	32.25	32.61	31.79	32.60
3978	NASDAQ	ADBE	Mon, Mar 10, 2008	32.60	32.99	31.92	31.94
3977	NASDAQ	ADBE	Fri, Mar 7, 2008	32.59	33.28	32.04	32.55
3976	NASDAQ	ADBE	Thu, Mar 6, 2008	32.40	33.11	32.21	32.47
3975	NASDAQ	ADBE	Wed, Mar 5, 2008	33.00	33.08	32.01	32.42
3974	NASDAQ	ADBE	Tue, Mar 4, 2008	32.84	33.12	32.43	33.07
3973	NASDAQ	ADBE	Mon, Mar 3, 2008	33.49	33.68	32.53	32.86
3972	NASDAQ	ADBE	Fri, Feb 29, 2008	34.91	34.92	33.48	33.65
3971	NASDAQ	ADBE	Thu, Feb 28, 2008	35.30	35.70	34.97	35.34
3970	NASDAQ	ADBE	Wed, Feb 27, 2008	35.48	35.83	35.02	35.46
3969	NASDAQ	ADBE	Tue, Feb 26, 2008	35.61	36.46	35.44	35.87
3968	NASDAQ	ADBE	Mon, Feb 25, 2008	35.08	35.85	35.01	35.54
3967	NASDAQ	ADBE	Fri, Feb 22, 2008	34.85	35.19	34.46	35.09
3966	NASDAQ	ADBE	Thu, Feb 21, 2008	35.14	35.53	34.67	34.78
3965	NASDAQ	ADBE	Wed, Feb 20, 2008	34.35	35.28	34.25	35.05
3964	NASDAQ	ADBE	Tue, Feb 19, 2008	35.41	35.53	34.80	34.90
3963	NASDAQ	ADBE	Fri, Feb 15, 2008	34.93	34.95	34.21	34.67
3962	NASDAQ	ADBE	Thu, Feb 14, 2008	35.20	35.21	34.67	34.96
3961	NASDAQ	ADBE	Wed, Feb 13, 2008	34.69	35.36	34.42	35.00
3960	NASDAQ	ADBE	Tue, Feb 12, 2008	33.95	35.02	33.91	34.38
3959	NASDAQ	ADBE	Mon, Feb 11, 2008	33.28	34.14	33.15	33.84
3958	NASDAQ	ADBE	Fri, Feb 8, 2008	32.65	33.28	32.18	33.19
3957	NASDAQ	ADBE	Thu, Feb 7, 2008	32.41	33.07	32.08	32.62
3956	NASDAQ	ADBE	Wed, Feb 6, 2008	34.48	34.69	32.41	32.76
3955	NASDAQ	ADBE	Tue, Feb 5, 2008	33.99	34.76	33.79	33.96
3954	NASDAQ	ADBE	Mon, Feb 4, 2008	34.55	35.46	34.51	35.21
3953	NASDAQ	ADBE	Fri, Feb 1, 2008	34.67	34.99	33.44	34.48
3952	NASDAQ	ADBE	Thu, Jan 31, 2008	33.87	35.13	33.44	34.93
3951	NASDAQ	ADBE	Wed, Jan 30, 2008	35.54	36.45	35.21	35.86
3950	NASDAQ	ADBE	Tue, Jan 29, 2008	35.40	35.85	34.77	35.54
3949	NASDAQ	ADBE	Mon, Jan 28, 2008	35.22	35.32	34.80	35.15
3948	NASDAQ	ADBE	Fri, Jan 25, 2008	34.98	35.62	34.72	34.84
3947	NASDAQ	ADBE	Thu, Jan 24, 2008	33.56	34.70	33.56	34.64
3946	NASDAQ	ADBE	Wed, Jan 23, 2008	33.21	34.48	32.61	34.33
3945	NASDAQ	ADBE	Tue, Jan 22, 2008	33.01	34.49	32.99	34.00
3944	NASDAQ	ADBE	Fri, Jan 18, 2008	35.04	36.01	34.80	35.33
3943	NASDAQ	ADBE	Thu, Jan 17, 2008	37.19	37.52	34.90	35.55
3942	NASDAQ	ADBE	Wed, Jan 16, 2008	37.75	38.37	37.46	37.70
3941	NASDAQ	ADBE	Tue, Jan 15, 2008	38.08	38.42	37.74	37.92
3940	NASDAQ	ADBE	Mon, Jan 14, 2008	38.48	38.64	38.03	38.48
3939	NASDAQ	ADBE	Fri, Jan 11, 2008	38.84	39.19	37.92	38.05
3938	NASDAQ	ADBE	Thu, Jan 10, 2008	39.34	39.50	38.69	39.25
3937	NASDAQ	ADBE	Wed, Jan 9, 2008	39.41	39.62	38.92	39.46
3936	NASDAQ	ADBE	Tue, Jan 8, 2008	39.90	40.19	39.19	39.22
3935	NASDAQ	ADBE	Mon, Jan 7, 2008	40.39	40.75	39.68	40.24
3934	NASDAQ	ADBE	Fri, Jan 4, 2008	41.30	41.49	40.01	40.36
3933	NASDAQ	ADBE	Thu, Jan 3, 2008	41.55	42.21	41.50	41.79
3932	NASDAQ	ADBE	Wed, Jan 2, 2008	42.90	43.25	41.45	41.71
3931	NASDAQ	ADBE	Mon, Dec 31, 2007	42.58	43.14	42.50	42.73
3930	NASDAQ	ADBE	Fri, Dec 28, 2007	42.81	43.05	42.53	42.93
3929	NASDAQ	ADBE	Thu, Dec 27, 2007	43.11	43.19	42.25	42.34
3928	NASDAQ	ADBE	Wed, Dec 26, 2007	43.10	43.24	42.71	43.12
3927	NASDAQ	ADBE	Mon, Dec 24, 2007	42.77	43.12	42.20	42.84
3926	NASDAQ	ADBE	Fri, Dec 21, 2007	42.53	42.65	41.66	42.18
3925	NASDAQ	ADBE	Thu, Dec 20, 2007	41.94	42.36	41.55	42.17
3924	NASDAQ	ADBE	Wed, Dec 19, 2007	42.09	42.25	41.36	41.87
3923	NASDAQ	ADBE	Tue, Dec 18, 2007	42.17	43.97	41.58	42.03
3922	NASDAQ	ADBE	Mon, Dec 17, 2007	41.79	41.94	40.59	40.90
3921	NASDAQ	ADBE	Fri, Dec 14, 2007	43.60	43.75	41.97	42.11
3920	NASDAQ	ADBE	Thu, Dec 13, 2007	43.50	44.09	43.48	43.90
3919	NASDAQ	ADBE	Wed, Dec 12, 2007	43.87	44.19	42.94	43.54
3918	NASDAQ	ADBE	Tue, Dec 11, 2007	44.49	44.70	43.00	43.27
3917	NASDAQ	ADBE	Mon, Dec 10, 2007	44.50	44.79	44.24	44.62
3916	NASDAQ	ADBE	Fri, Dec 7, 2007	44.30	44.54	43.87	44.37
3915	NASDAQ	ADBE	Thu, Dec 6, 2007	44.20	44.64	43.71	44.54
3914	NASDAQ	ADBE	Wed, Dec 5, 2007	43.93	44.29	43.61	43.90
3913	NASDAQ	ADBE	Tue, Dec 4, 2007	42.22	43.65	42.22	43.32
3912	NASDAQ	ADBE	Mon, Dec 3, 2007	41.87	43.10	41.85	42.69
3911	NASDAQ	ADBE	Fri, Nov 30, 2007	43.01	43.14	41.80	42.14
3910	NASDAQ	ADBE	Thu, Nov 29, 2007	42.18	42.96	42.00	42.75
3909	NASDAQ	ADBE	Wed, Nov 28, 2007	41.30	42.36	41.07	42.03
3908	NASDAQ	ADBE	Tue, Nov 27, 2007	41.03	41.58	40.40	41.07
3907	NASDAQ	ADBE	Mon, Nov 26, 2007	41.69	41.99	40.81	40.90
3906	NASDAQ	ADBE	Fri, Nov 23, 2007	41.90	42.00	41.27	41.91
3905	NASDAQ	ADBE	Wed, Nov 21, 2007	41.87	42.44	41.47	41.84
3904	NASDAQ	ADBE	Tue, Nov 20, 2007	42.71	42.80	41.53	42.30
3903	NASDAQ	ADBE	Mon, Nov 19, 2007	41.95	42.85	41.75	42.47
3902	NASDAQ	ADBE	Fri, Nov 16, 2007	41.40	42.52	41.13	42.19
3901	NASDAQ	ADBE	Thu, Nov 15, 2007	41.00	41.69	40.53	40.82
3900	NASDAQ	ADBE	Wed, Nov 14, 2007	41.35	42.06	40.59	41.02
3899	NASDAQ	ADBE	Tue, Nov 13, 2007	41.00	41.36	39.56	40.86
3898	NASDAQ	ADBE	Mon, Nov 12, 2007	43.34	43.34	42.13	42.19
3897	NASDAQ	ADBE	Fri, Nov 9, 2007	43.84	44.13	43.05	43.24
3896	NASDAQ	ADBE	Thu, Nov 8, 2007	46.10	46.19	44.02	45.03
3895	NASDAQ	ADBE	Wed, Nov 7, 2007	47.15	47.31	46.17	46.17
3894	NASDAQ	ADBE	Tue, Nov 6, 2007	47.85	48.27	47.10	47.63
3893	NASDAQ	ADBE	Mon, Nov 5, 2007	47.58	47.88	46.90	47.70
3892	NASDAQ	ADBE	Fri, Nov 2, 2007	47.49	48.00	47.08	47.88
3891	NASDAQ	ADBE	Thu, Nov 1, 2007	47.75	47.86	46.89	46.92
3890	NASDAQ	ADBE	Wed, Oct 31, 2007	47.45	47.90	46.81	47.90
3889	NASDAQ	ADBE	Tue, Oct 30, 2007	47.39	47.80	47.15	47.55
3888	NASDAQ	ADBE	Mon, Oct 29, 2007	47.20	47.26	46.42	47.00
3887	NASDAQ	ADBE	Fri, Oct 26, 2007	47.71	48.00	46.73	47.00
3886	NASDAQ	ADBE	Thu, Oct 25, 2007	48.01	48.47	46.90	47.20
3885	NASDAQ	ADBE	Wed, Oct 24, 2007	47.55	48.00	46.71	48.00
3884	NASDAQ	ADBE	Tue, Oct 23, 2007	47.26	47.81	47.00	47.75
3883	NASDAQ	ADBE	Mon, Oct 22, 2007	46.22	47.16	46.00	47.12
3882	NASDAQ	ADBE	Fri, Oct 19, 2007	47.08	47.52	46.25	46.27
3881	NASDAQ	ADBE	Thu, Oct 18, 2007	45.97	47.43	45.76	47.11
3880	NASDAQ	ADBE	Wed, Oct 17, 2007	45.84	46.32	45.17	45.97
3879	NASDAQ	ADBE	Tue, Oct 16, 2007	45.65	45.88	45.34	45.67
3878	NASDAQ	ADBE	Mon, Oct 15, 2007	45.91	46.04	45.22	45.71
3877	NASDAQ	ADBE	Fri, Oct 12, 2007	45.89	46.32	45.39	46.12
3876	NASDAQ	ADBE	Thu, Oct 11, 2007	45.75	46.19	45.37	45.49
3875	NASDAQ	ADBE	Wed, Oct 10, 2007	44.90	45.69	44.64	45.58
3874	NASDAQ	ADBE	Tue, Oct 9, 2007	45.00	45.35	44.41	44.97
3873	NASDAQ	ADBE	Mon, Oct 8, 2007	44.64	45.00	44.40	44.99
3872	NASDAQ	ADBE	Fri, Oct 5, 2007	44.40	44.80	44.10	44.64
3871	NASDAQ	ADBE	Thu, Oct 4, 2007	44.00	44.49	43.84	44.25
3870	NASDAQ	ADBE	Wed, Oct 3, 2007	43.98	44.36	43.77	43.98
3869	NASDAQ	ADBE	Tue, Oct 2, 2007	44.05	44.49	43.75	44.23
3868	NASDAQ	ADBE	Mon, Oct 1, 2007	43.89	44.15	42.94	44.00
3867	NASDAQ	ADBE	Fri, Sep 28, 2007	43.64	43.94	43.39	43.66
3866	NASDAQ	ADBE	Thu, Sep 27, 2007	43.50	43.65	43.11	43.45
3865	NASDAQ	ADBE	Wed, Sep 26, 2007	43.09	44.00	42.69	43.41
3864	NASDAQ	ADBE	Tue, Sep 25, 2007	41.26	43.00	41.26	42.74
3863	NASDAQ	ADBE	Mon, Sep 24, 2007	41.76	42.29	41.26	41.50
3862	NASDAQ	ADBE	Fri, Sep 21, 2007	42.91	43.37	41.71	41.95
3861	NASDAQ	ADBE	Thu, Sep 20, 2007	43.64	44.00	42.44	42.80
3860	NASDAQ	ADBE	Wed, Sep 19, 2007	43.55	44.08	43.30	43.83
3859	NASDAQ	ADBE	Tue, Sep 18, 2007	44.51	44.80	42.91	43.71
3858	NASDAQ	ADBE	Mon, Sep 17, 2007	43.71	43.75	42.55	43.06
3857	NASDAQ	ADBE	Fri, Sep 14, 2007	43.07	43.65	42.90	43.41
3856	NASDAQ	ADBE	Thu, Sep 13, 2007	43.99	44.00	42.97	43.31
3855	NASDAQ	ADBE	Wed, Sep 12, 2007	43.68	43.99	43.40	43.78
3854	NASDAQ	ADBE	Tue, Sep 11, 2007	43.39	43.78	43.32	43.74
3853	NASDAQ	ADBE	Mon, Sep 10, 2007	43.14	43.80	43.03	43.22
3852	NASDAQ	ADBE	Fri, Sep 7, 2007	43.34	43.42	42.53	42.96
3851	NASDAQ	ADBE	Thu, Sep 6, 2007	43.91	43.99	43.50	43.72
3850	NASDAQ	ADBE	Wed, Sep 5, 2007	43.22	43.90	43.22	43.75
3849	NASDAQ	ADBE	Tue, Sep 4, 2007	42.75	43.75	42.68	43.45
3848	NASDAQ	ADBE	Fri, Aug 31, 2007	42.75	42.99	42.51	42.75
3847	NASDAQ	ADBE	Thu, Aug 30, 2007	42.20	43.04	41.90	42.22
3846	NASDAQ	ADBE	Wed, Aug 29, 2007	41.39	42.36	41.13	42.25
3845	NASDAQ	ADBE	Tue, Aug 28, 2007	40.66	41.64	40.66	40.87
3844	NASDAQ	ADBE	Mon, Aug 27, 2007	40.38	41.11	40.25	40.81
3843	NASDAQ	ADBE	Fri, Aug 24, 2007	40.50	40.65	39.80	40.41
3842	NASDAQ	ADBE	Thu, Aug 23, 2007	40.82	40.99	40.33	40.60
3841	NASDAQ	ADBE	Wed, Aug 22, 2007	40.40	41.00	40.20	40.77
3840	NASDAQ	ADBE	Tue, Aug 21, 2007	40.41	40.95	39.87	40.13
3839	NASDAQ	ADBE	Mon, Aug 20, 2007	40.55	40.85	39.94	40.74
3838	NASDAQ	ADBE	Fri, Aug 17, 2007	40.18	40.48	39.32	40.32
3837	NASDAQ	ADBE	Thu, Aug 16, 2007	39.83	40.56	39.28	39.96
3836	NASDAQ	ADBE	Wed, Aug 15, 2007	40.22	41.25	40.12	40.18
3835	NASDAQ	ADBE	Tue, Aug 14, 2007	41.01	41.05	40.18	40.41
3834	NASDAQ	ADBE	Mon, Aug 13, 2007	41.00	41.13	40.26	40.83
3833	NASDAQ	ADBE	Fri, Aug 10, 2007	41.30	41.62	40.10	41.06
3832	NASDAQ	ADBE	Thu, Aug 9, 2007	39.90	41.74	39.86	40.75
3831	NASDAQ	ADBE	Wed, Aug 8, 2007	39.61	40.67	39.50	40.23
3830	NASDAQ	ADBE	Tue, Aug 7, 2007	39.08	39.91	38.61	39.42
3829	NASDAQ	ADBE	Mon, Aug 6, 2007	38.71	39.77	38.54	39.38
3828	NASDAQ	ADBE	Fri, Aug 3, 2007	39.47	39.66	38.70	38.75
3827	NASDAQ	ADBE	Thu, Aug 2, 2007	39.40	39.80	39.05	39.52
3826	NASDAQ	ADBE	Wed, Aug 1, 2007	40.29	40.49	38.57	39.58
3825	NASDAQ	ADBE	Tue, Jul 31, 2007	41.02	41.30	40.11	40.29
3824	NASDAQ	ADBE	Mon, Jul 30, 2007	40.79	41.09	40.13	40.89
3823	NASDAQ	ADBE	Fri, Jul 27, 2007	41.21	41.21	40.26	40.39
3822	NASDAQ	ADBE	Thu, Jul 26, 2007	41.15	42.00	40.30	41.19
3821	NASDAQ	ADBE	Wed, Jul 25, 2007	41.97	42.12	41.41	41.72
3820	NASDAQ	ADBE	Tue, Jul 24, 2007	42.17	42.73	41.65	41.78
3819	NASDAQ	ADBE	Mon, Jul 23, 2007	41.87	42.85	41.79	42.36
3818	NASDAQ	ADBE	Fri, Jul 20, 2007	42.41	42.50	41.20	41.64
3817	NASDAQ	ADBE	Thu, Jul 19, 2007	41.31	42.54	41.31	42.20
3816	NASDAQ	ADBE	Wed, Jul 18, 2007	41.25	41.81	40.91	41.41
3815	NASDAQ	ADBE	Tue, Jul 17, 2007	41.10	41.74	40.82	41.46
3814	NASDAQ	ADBE	Mon, Jul 16, 2007	41.04	41.26	40.85	41.06
3813	NASDAQ	ADBE	Fri, Jul 13, 2007	41.35	41.50	40.84	41.18
3812	NASDAQ	ADBE	Thu, Jul 12, 2007	40.94	41.55	40.60	41.55
3811	NASDAQ	ADBE	Wed, Jul 11, 2007	40.27	40.97	40.20	40.84
3810	NASDAQ	ADBE	Tue, Jul 10, 2007	40.60	40.73	40.28	40.36
3809	NASDAQ	ADBE	Mon, Jul 9, 2007	40.97	40.98	40.42	40.72
3808	NASDAQ	ADBE	Fri, Jul 6, 2007	41.00	41.20	40.63	41.02
3807	NASDAQ	ADBE	Thu, Jul 5, 2007	40.80	41.01	40.08	40.93
3806	NASDAQ	ADBE	Tue, Jul 3, 2007	40.16	40.76	40.14	40.71
3805	NASDAQ	ADBE	Mon, Jul 2, 2007	40.15	40.34	39.87	40.16
3804	NASDAQ	ADBE	Fri, Jun 29, 2007	40.56	40.66	39.82	40.15
3803	NASDAQ	ADBE	Thu, Jun 28, 2007	40.36	40.78	39.99	40.42
3802	NASDAQ	ADBE	Wed, Jun 27, 2007	39.97	40.51	39.79	40.47
3801	NASDAQ	ADBE	Tue, Jun 26, 2007	40.03	40.12	39.25	39.84
3800	NASDAQ	ADBE	Mon, Jun 25, 2007	40.84	41.11	40.17	40.34
3799	NASDAQ	ADBE	Fri, Jun 22, 2007	41.30	41.62	40.62	40.84
3798	NASDAQ	ADBE	Thu, Jun 21, 2007	41.27	41.89	40.50	41.53
3797	NASDAQ	ADBE	Wed, Jun 20, 2007	42.41	42.54	41.30	41.37
3796	NASDAQ	ADBE	Tue, Jun 19, 2007	42.30	42.75	42.15	42.48
3795	NASDAQ	ADBE	Mon, Jun 18, 2007	42.65	42.94	42.35	42.67
3794	NASDAQ	ADBE	Fri, Jun 15, 2007	44.43	44.50	42.43	42.75
3793	NASDAQ	ADBE	Thu, Jun 14, 2007	44.30	44.50	43.65	43.96
3792	NASDAQ	ADBE	Wed, Jun 13, 2007	43.16	44.13	42.90	44.11
3791	NASDAQ	ADBE	Tue, Jun 12, 2007	42.60	43.39	42.45	42.73
3790	NASDAQ	ADBE	Mon, Jun 11, 2007	43.20	43.53	42.86	42.99
3789	NASDAQ	ADBE	Fri, Jun 8, 2007	42.45	43.11	42.45	43.04
3788	NASDAQ	ADBE	Thu, Jun 7, 2007	43.39	43.70	42.52	42.72
3787	NASDAQ	ADBE	Wed, Jun 6, 2007	44.19	44.19	43.43	43.64
3786	NASDAQ	ADBE	Tue, Jun 5, 2007	44.33	44.50	43.95	44.34
3785	NASDAQ	ADBE	Mon, Jun 4, 2007	44.48	44.76	44.01	44.58
3784	NASDAQ	ADBE	Fri, Jun 1, 2007	44.15	44.88	44.12	44.53
3783	NASDAQ	ADBE	Thu, May 31, 2007	43.95	44.92	43.65	44.06
3782	NASDAQ	ADBE	Wed, May 30, 2007	42.47	43.22	42.20	43.22
3781	NASDAQ	ADBE	Tue, May 29, 2007	42.34	43.26	42.34	42.87
3780	NASDAQ	ADBE	Fri, May 25, 2007	42.22	42.59	42.08	42.38
3779	NASDAQ	ADBE	Thu, May 24, 2007	43.35	43.40	41.68	41.99
3778	NASDAQ	ADBE	Wed, May 23, 2007	43.60	43.80	43.15	43.23
3777	NASDAQ	ADBE	Tue, May 22, 2007	43.21	44.00	43.21	43.59
3776	NASDAQ	ADBE	Mon, May 21, 2007	43.94	44.00	43.03	43.25
3775	NASDAQ	ADBE	Fri, May 18, 2007	42.55	43.62	42.37	43.59
3774	NASDAQ	ADBE	Thu, May 17, 2007	42.12	42.89	41.73	42.42
3773	NASDAQ	ADBE	Wed, May 16, 2007	41.74	42.29	41.61	42.29
3772	NASDAQ	ADBE	Tue, May 15, 2007	41.98	42.23	41.11	41.37
3771	NASDAQ	ADBE	Mon, May 14, 2007	41.75	42.47	41.38	41.81
3770	NASDAQ	ADBE	Fri, May 11, 2007	40.91	41.83	40.67	41.70
3769	NASDAQ	ADBE	Thu, May 10, 2007	41.10	41.56	40.58	40.66
3768	NASDAQ	ADBE	Wed, May 9, 2007	41.20	41.46	40.80	41.26
3767	NASDAQ	ADBE	Tue, May 8, 2007	41.51	41.58	40.91	41.37
3766	NASDAQ	ADBE	Mon, May 7, 2007	41.33	41.59	41.01	41.31
3765	NASDAQ	ADBE	Fri, May 4, 2007	41.50	41.70	41.06	41.33
3764	NASDAQ	ADBE	Thu, May 3, 2007	41.60	41.75	41.09	41.20
3763	NASDAQ	ADBE	Wed, May 2, 2007	41.65	41.85	41.44	41.51
3762	NASDAQ	ADBE	Tue, May 1, 2007	41.67	41.87	40.82	41.73
3761	NASDAQ	ADBE	Mon, Apr 30, 2007	42.75	42.97	41.56	41.56
3760	NASDAQ	ADBE	Fri, Apr 27, 2007	43.02	43.66	42.49	42.89
3759	NASDAQ	ADBE	Thu, Apr 26, 2007	42.54	43.55	42.39	43.26
3758	NASDAQ	ADBE	Wed, Apr 25, 2007	42.65	42.83	42.16	42.71
3757	NASDAQ	ADBE	Tue, Apr 24, 2007	42.23	42.73	42.02	42.50
3756	NASDAQ	ADBE	Mon, Apr 23, 2007	42.19	42.40	42.02	42.16
3755	NASDAQ	ADBE	Fri, Apr 20, 2007	42.94	43.00	42.00	42.14
3754	NASDAQ	ADBE	Thu, Apr 19, 2007	42.66	42.78	42.10	42.39
3753	NASDAQ	ADBE	Wed, Apr 18, 2007	42.83	43.08	42.37	42.97
3752	NASDAQ	ADBE	Tue, Apr 17, 2007	42.53	43.01	41.88	43.00
3751	NASDAQ	ADBE	Mon, Apr 16, 2007	42.83	42.90	42.23	42.40
3750	NASDAQ	ADBE	Fri, Apr 13, 2007	42.20	42.20	41.17	41.64
3749	NASDAQ	ADBE	Thu, Apr 12, 2007	42.11	42.49	41.86	42.40
3748	NASDAQ	ADBE	Wed, Apr 11, 2007	42.85	43.00	41.88	42.10
3747	NASDAQ	ADBE	Tue, Apr 10, 2007	42.64	43.06	42.60	43.00
3746	NASDAQ	ADBE	Mon, Apr 9, 2007	42.75	42.96	42.34	42.70
3745	NASDAQ	ADBE	Thu, Apr 5, 2007	42.69	42.88	42.08	42.61
3744	NASDAQ	ADBE	Wed, Apr 4, 2007	42.11	42.70	42.10	42.70
3743	NASDAQ	ADBE	Tue, Apr 3, 2007	42.06	42.66	41.90	42.35
3742	NASDAQ	ADBE	Mon, Apr 2, 2007	41.56	41.92	41.03	41.65
3741	NASDAQ	ADBE	Fri, Mar 30, 2007	41.37	41.77	40.89	41.70
3740	NASDAQ	ADBE	Thu, Mar 29, 2007	42.21	42.21	40.78	41.53
3739	NASDAQ	ADBE	Wed, Mar 28, 2007	42.60	42.79	41.55	41.58
3738	NASDAQ	ADBE	Tue, Mar 27, 2007	43.54	43.95	42.69	42.90
3737	NASDAQ	ADBE	Mon, Mar 26, 2007	42.94	43.31	42.14	43.16
3736	NASDAQ	ADBE	Fri, Mar 23, 2007	43.00	43.09	42.56	42.79
3735	NASDAQ	ADBE	Thu, Mar 22, 2007	42.88	43.10	42.62	42.86
3734	NASDAQ	ADBE	Wed, Mar 21, 2007	42.60	43.30	42.03	43.30
3733	NASDAQ	ADBE	Tue, Mar 20, 2007	40.40	41.12	40.02	40.74
3732	NASDAQ	ADBE	Mon, Mar 19, 2007	39.80	40.57	39.60	40.24
3731	NASDAQ	ADBE	Fri, Mar 16, 2007	38.20	39.56	38.20	39.17
3730	NASDAQ	ADBE	Thu, Mar 15, 2007	39.25	39.52	38.57	38.62
3729	NASDAQ	ADBE	Wed, Mar 14, 2007	38.57	39.31	38.40	39.30
3728	NASDAQ	ADBE	Tue, Mar 13, 2007	39.31	39.60	38.65	38.65
3727	NASDAQ	ADBE	Mon, Mar 12, 2007	39.01	39.70	39.00	39.64
3726	NASDAQ	ADBE	Fri, Mar 9, 2007	39.47	39.48	38.90	39.17
3725	NASDAQ	ADBE	Thu, Mar 8, 2007	39.20	39.35	38.96	39.08
3724	NASDAQ	ADBE	Wed, Mar 7, 2007	38.70	39.27	38.58	38.74
3723	NASDAQ	ADBE	Tue, Mar 6, 2007	39.05	39.40	38.58	39.04
3722	NASDAQ	ADBE	Mon, Mar 5, 2007	38.40	39.40	38.30	38.52
3721	NASDAQ	ADBE	Fri, Mar 2, 2007	38.80	39.83	38.65	38.66
3720	NASDAQ	ADBE	Thu, Mar 1, 2007	38.50	39.64	38.30	39.26
3719	NASDAQ	ADBE	Wed, Feb 28, 2007	38.21	39.62	38.21	39.25
3718	NASDAQ	ADBE	Tue, Feb 27, 2007	40.16	40.44	38.64	38.92
3717	NASDAQ	ADBE	Mon, Feb 26, 2007	40.65	40.99	40.13	40.87
3716	NASDAQ	ADBE	Fri, Feb 23, 2007	40.90	40.96	40.24	40.63
3715	NASDAQ	ADBE	Thu, Feb 22, 2007	40.97	41.10	40.23	40.81
3714	NASDAQ	ADBE	Wed, Feb 21, 2007	40.52	41.04	40.51	40.95
3713	NASDAQ	ADBE	Tue, Feb 20, 2007	40.09	40.76	39.50	40.74
3712	NASDAQ	ADBE	Fri, Feb 16, 2007	39.48	40.43	39.22	40.27
3711	NASDAQ	ADBE	Thu, Feb 15, 2007	38.72	39.30	38.34	39.25
3710	NASDAQ	ADBE	Wed, Feb 14, 2007	38.44	38.70	38.42	38.60
3709	NASDAQ	ADBE	Tue, Feb 13, 2007	38.59	39.07	38.30	38.43
3708	NASDAQ	ADBE	Mon, Feb 12, 2007	37.99	38.19	37.47	38.09
3707	NASDAQ	ADBE	Fri, Feb 9, 2007	38.20	38.34	37.45	37.68
3706	NASDAQ	ADBE	Thu, Feb 8, 2007	38.18	38.40	37.93	38.05
3705	NASDAQ	ADBE	Wed, Feb 7, 2007	38.65	38.85	38.03	38.15
3704	NASDAQ	ADBE	Tue, Feb 6, 2007	39.08	39.20	38.00	38.46
3703	NASDAQ	ADBE	Mon, Feb 5, 2007	39.04	39.06	38.38	38.44
3702	NASDAQ	ADBE	Fri, Feb 2, 2007	39.05	39.21	38.42	38.97
3701	NASDAQ	ADBE	Thu, Feb 1, 2007	38.91	38.99	38.32	38.76
3700	NASDAQ	ADBE	Wed, Jan 31, 2007	38.88	39.13	38.28	38.87
3699	NASDAQ	ADBE	Tue, Jan 30, 2007	39.55	39.55	38.83	39.01
3698	NASDAQ	ADBE	Mon, Jan 29, 2007	39.40	39.75	38.91	39.35
3697	NASDAQ	ADBE	Fri, Jan 26, 2007	39.17	39.66	38.66	39.26
3696	NASDAQ	ADBE	Thu, Jan 25, 2007	39.72	39.97	38.84	39.13
3695	NASDAQ	ADBE	Wed, Jan 24, 2007	38.00	39.74	37.93	39.66
3694	NASDAQ	ADBE	Tue, Jan 23, 2007	37.65	37.96	37.37	37.92
3693	NASDAQ	ADBE	Mon, Jan 22, 2007	38.44	38.63	37.20	37.83
3692	NASDAQ	ADBE	Fri, Jan 19, 2007	38.32	38.57	37.50	38.40
3691	NASDAQ	ADBE	Thu, Jan 18, 2007	40.10	40.40	38.42	38.57
3690	NASDAQ	ADBE	Wed, Jan 17, 2007	40.03	40.55	39.80	40.20
3689	NASDAQ	ADBE	Tue, Jan 16, 2007	40.25	40.75	39.81	40.05
3688	NASDAQ	ADBE	Fri, Jan 12, 2007	39.65	40.20	39.50	39.96
3687	NASDAQ	ADBE	Thu, Jan 11, 2007	39.40	40.38	39.24	39.88
3686	NASDAQ	ADBE	Wed, Jan 10, 2007	39.15	39.59	38.73	39.22
3685	NASDAQ	ADBE	Tue, Jan 9, 2007	40.50	40.51	39.38	39.63
3684	NASDAQ	ADBE	Mon, Jan 8, 2007	40.41	40.97	40.13	40.45
3683	NASDAQ	ADBE	Fri, Jan 5, 2007	40.78	40.90	40.12	40.62
3682	NASDAQ	ADBE	Thu, Jan 4, 2007	39.88	41.00	39.43	40.82
3681	NASDAQ	ADBE	Wed, Jan 3, 2007	40.72	41.32	38.89	39.92
3680	NASDAQ	ADBE	Fri, Dec 29, 2006	41.36	41.80	41.00	41.12
3679	NASDAQ	ADBE	Thu, Dec 28, 2006	41.78	41.84	41.25	41.53
3678	NASDAQ	ADBE	Wed, Dec 27, 2006	41.76	41.89	41.35	41.79
3677	NASDAQ	ADBE	Tue, Dec 26, 2006	40.75	41.55	40.75	41.44
3676	NASDAQ	ADBE	Fri, Dec 22, 2006	41.32	41.62	40.58	40.75
3675	NASDAQ	ADBE	Thu, Dec 21, 2006	42.01	42.04	40.99	41.38
3674	NASDAQ	ADBE	Wed, Dec 20, 2006	42.29	42.44	41.60	41.87
3673	NASDAQ	ADBE	Tue, Dec 19, 2006	40.77	41.55	40.45	41.45
3672	NASDAQ	ADBE	Mon, Dec 18, 2006	42.44	42.55	41.05	41.29
3671	NASDAQ	ADBE	Fri, Dec 15, 2006	43.15	43.22	42.22	42.81
3670	NASDAQ	ADBE	Thu, Dec 14, 2006	40.46	41.59	40.05	40.81
3669	NASDAQ	ADBE	Wed, Dec 13, 2006	40.59	40.75	39.53	40.30
3668	NASDAQ	ADBE	Tue, Dec 12, 2006	39.95	40.09	39.34	39.97
3667	NASDAQ	ADBE	Mon, Dec 11, 2006	39.69	40.36	39.18	39.98
3666	NASDAQ	ADBE	Fri, Dec 8, 2006	38.15	39.39	37.99	38.88
3665	NASDAQ	ADBE	Thu, Dec 7, 2006	38.76	38.85	37.61	37.75
3664	NASDAQ	ADBE	Wed, Dec 6, 2006	39.15	39.43	38.33	38.54
3663	NASDAQ	ADBE	Tue, Dec 5, 2006	39.62	39.62	38.72	39.15
3662	NASDAQ	ADBE	Mon, Dec 4, 2006	39.54	40.00	39.07	39.29
3661	NASDAQ	ADBE	Fri, Dec 1, 2006	40.16	40.18	38.64	39.35
3660	NASDAQ	ADBE	Thu, Nov 30, 2006	39.70	40.69	39.50	40.16
3659	NASDAQ	ADBE	Wed, Nov 29, 2006	40.08	40.38	39.64	40.00
3658	NASDAQ	ADBE	Tue, Nov 28, 2006	39.93	40.09	39.47	39.91
3657	NASDAQ	ADBE	Mon, Nov 27, 2006	41.32	41.37	40.06	40.22
3656	NASDAQ	ADBE	Fri, Nov 24, 2006	41.47	41.85	41.33	41.54
3655	NASDAQ	ADBE	Wed, Nov 22, 2006	42.50	42.55	41.35	41.81
3654	NASDAQ	ADBE	Tue, Nov 21, 2006	41.96	42.75	41.92	42.55
3653	NASDAQ	ADBE	Mon, Nov 20, 2006	41.18	41.36	40.52	41.31
3652	NASDAQ	ADBE	Fri, Nov 17, 2006	41.50	41.54	40.95	41.45
3651	NASDAQ	ADBE	Thu, Nov 16, 2006	41.34	41.97	41.29	41.85
3650	NASDAQ	ADBE	Wed, Nov 15, 2006	40.67	41.59	40.55	41.39
3649	NASDAQ	ADBE	Tue, Nov 14, 2006	40.14	40.54	39.71	40.51
3648	NASDAQ	ADBE	Mon, Nov 13, 2006	39.20	40.23	38.89	40.09
3647	NASDAQ	ADBE	Fri, Nov 10, 2006	39.43	39.71	39.15	39.41
3646	NASDAQ	ADBE	Thu, Nov 9, 2006	39.81	39.98	39.51	39.69
3645	NASDAQ	ADBE	Wed, Nov 8, 2006	39.43	40.00	39.25	39.81
3644	NASDAQ	ADBE	Tue, Nov 7, 2006	38.96	39.97	38.45	39.61
3643	NASDAQ	ADBE	Mon, Nov 6, 2006	37.89	38.74	37.77	38.54
3642	NASDAQ	ADBE	Fri, Nov 3, 2006	37.64	37.95	37.27	37.75
3641	NASDAQ	ADBE	Thu, Nov 2, 2006	37.55	37.98	37.24	37.66
3640	NASDAQ	ADBE	Wed, Nov 1, 2006	38.40	38.59	37.28	37.76
3639	NASDAQ	ADBE	Tue, Oct 31, 2006	38.11	38.47	37.49	38.25
3638	NASDAQ	ADBE	Mon, Oct 30, 2006	38.54	38.74	37.91	38.03
3637	NASDAQ	ADBE	Fri, Oct 27, 2006	39.35	39.35	38.23	38.57
3636	NASDAQ	ADBE	Thu, Oct 26, 2006	39.20	39.61	38.65	39.36
3635	NASDAQ	ADBE	Wed, Oct 25, 2006	39.33	39.60	38.63	38.94
3634	NASDAQ	ADBE	Tue, Oct 24, 2006	38.50	38.59	37.70	38.09
3633	NASDAQ	ADBE	Mon, Oct 23, 2006	38.07	38.65	38.00	38.58
3632	NASDAQ	ADBE	Fri, Oct 20, 2006	38.52	38.78	37.75	38.20
3631	NASDAQ	ADBE	Thu, Oct 19, 2006	38.45	39.03	37.83	38.49
3630	NASDAQ	ADBE	Wed, Oct 18, 2006	38.47	38.88	37.98	38.53
3629	NASDAQ	ADBE	Tue, Oct 17, 2006	37.91	38.30	37.50	38.12
3628	NASDAQ	ADBE	Mon, Oct 16, 2006	38.75	38.80	38.14	38.25
3627	NASDAQ	ADBE	Fri, Oct 13, 2006	38.05	39.43	38.05	39.07
3626	NASDAQ	ADBE	Thu, Oct 12, 2006	37.25	38.26	37.14	38.21
3625	NASDAQ	ADBE	Wed, Oct 11, 2006	37.55	37.76	36.75	37.12
3624	NASDAQ	ADBE	Tue, Oct 10, 2006	37.43	37.98	37.23	37.77
3623	NASDAQ	ADBE	Mon, Oct 9, 2006	38.08	38.22	37.27	37.39
3622	NASDAQ	ADBE	Fri, Oct 6, 2006	38.25	38.30	37.57	38.15
3621	NASDAQ	ADBE	Thu, Oct 5, 2006	37.56	38.41	37.54	38.18
3620	NASDAQ	ADBE	Wed, Oct 4, 2006	36.75	37.91	36.69	37.76
3619	NASDAQ	ADBE	Tue, Oct 3, 2006	36.88	37.64	36.72	36.75
3618	NASDAQ	ADBE	Mon, Oct 2, 2006	37.54	37.82	36.80	37.00
3617	NASDAQ	ADBE	Fri, Sep 29, 2006	38.15	38.38	37.43	37.46
3616	NASDAQ	ADBE	Thu, Sep 28, 2006	38.22	38.60	37.58	38.33
3615	NASDAQ	ADBE	Wed, Sep 27, 2006	37.70	38.61	37.60	38.06
3614	NASDAQ	ADBE	Tue, Sep 26, 2006	38.10	38.50	37.62	37.67
3613	NASDAQ	ADBE	Mon, Sep 25, 2006	37.14	38.50	37.07	38.19
3612	NASDAQ	ADBE	Fri, Sep 22, 2006	37.40	37.73	36.56	37.06
3611	NASDAQ	ADBE	Thu, Sep 21, 2006	37.83	38.12	37.06	37.40
3610	NASDAQ	ADBE	Wed, Sep 20, 2006	37.33	37.81	37.28	37.70
3609	NASDAQ	ADBE	Tue, Sep 19, 2006	37.33	37.75	36.90	37.34
3608	NASDAQ	ADBE	Mon, Sep 18, 2006	36.23	37.77	36.23	37.51
3607	NASDAQ	ADBE	Fri, Sep 15, 2006	36.64	38.19	36.50	37.00
3606	NASDAQ	ADBE	Thu, Sep 14, 2006	33.60	33.81	32.95	33.65
3605	NASDAQ	ADBE	Wed, Sep 13, 2006	32.67	33.60	31.94	33.53
3604	NASDAQ	ADBE	Tue, Sep 12, 2006	31.79	32.99	31.41	32.77
3603	NASDAQ	ADBE	Mon, Sep 11, 2006	31.42	32.37	31.00	31.84
3602	NASDAQ	ADBE	Fri, Sep 8, 2006	31.60	32.14	31.01	31.81
3601	NASDAQ	ADBE	Thu, Sep 7, 2006	32.49	32.73	31.49	31.50
3600	NASDAQ	ADBE	Wed, Sep 6, 2006	32.40	32.87	32.00	32.72
3599	NASDAQ	ADBE	Tue, Sep 5, 2006	32.15	32.95	32.00	32.67
3598	NASDAQ	ADBE	Fri, Sep 1, 2006	32.44	33.04	32.00	32.33
3597	NASDAQ	ADBE	Thu, Aug 31, 2006	32.23	32.75	32.01	32.44
3596	NASDAQ	ADBE	Wed, Aug 30, 2006	31.81	32.13	31.75	32.05
3595	NASDAQ	ADBE	Tue, Aug 29, 2006	32.92	32.98	31.51	31.86
3594	NASDAQ	ADBE	Mon, Aug 28, 2006	32.43	33.00	32.26	32.86
3593	NASDAQ	ADBE	Fri, Aug 25, 2006	32.41	32.96	32.41	32.53
3592	NASDAQ	ADBE	Thu, Aug 24, 2006	32.73	32.77	32.27	32.63
3591	NASDAQ	ADBE	Wed, Aug 23, 2006	32.91	32.99	32.14	32.41
3590	NASDAQ	ADBE	Tue, Aug 22, 2006	33.17	33.47	32.31	32.78
3589	NASDAQ	ADBE	Mon, Aug 21, 2006	33.80	33.99	33.18	33.18
3588	NASDAQ	ADBE	Fri, Aug 18, 2006	34.00	34.55	33.76	34.07
3587	NASDAQ	ADBE	Thu, Aug 17, 2006	33.75	34.19	33.45	34.01
3586	NASDAQ	ADBE	Wed, Aug 16, 2006	34.00	34.12	33.28	33.99
3585	NASDAQ	ADBE	Tue, Aug 15, 2006	32.70	34.00	32.64	33.95
3584	NASDAQ	ADBE	Mon, Aug 14, 2006	32.19	32.89	31.90	32.51
3583	NASDAQ	ADBE	Fri, Aug 11, 2006	32.07	32.27	31.52	31.85
3582	NASDAQ	ADBE	Thu, Aug 10, 2006	31.53	32.37	31.44	32.20
3581	NASDAQ	ADBE	Wed, Aug 9, 2006	32.14	32.49	31.35	31.45
3580	NASDAQ	ADBE	Tue, Aug 8, 2006	32.01	32.70	31.71	31.95
3579	NASDAQ	ADBE	Mon, Aug 7, 2006	31.63	32.00	31.13	31.79
3578	NASDAQ	ADBE	Fri, Aug 4, 2006	32.60	32.74	31.50	31.72
3577	NASDAQ	ADBE	Thu, Aug 3, 2006	31.55	32.65	31.30	32.53
3576	NASDAQ	ADBE	Wed, Aug 2, 2006	30.00	32.58	29.99	32.28
3575	NASDAQ	ADBE	Tue, Aug 1, 2006	28.40	28.97	28.00	28.34
3574	NASDAQ	ADBE	Mon, Jul 31, 2006	27.53	28.56	27.23	28.51
3573	NASDAQ	ADBE	Fri, Jul 28, 2006	26.87	27.84	26.55	27.63
3572	NASDAQ	ADBE	Thu, Jul 27, 2006	26.93	27.35	26.44	26.47
3571	NASDAQ	ADBE	Wed, Jul 26, 2006	26.70	27.34	25.98	26.89
3570	NASDAQ	ADBE	Tue, Jul 25, 2006	27.33	27.63	26.70	27.22
3569	NASDAQ	ADBE	Mon, Jul 24, 2006	27.67	27.90	26.92	27.38
3568	NASDAQ	ADBE	Fri, Jul 21, 2006	27.74	28.09	27.59	27.65
3567	NASDAQ	ADBE	Thu, Jul 20, 2006	28.25	28.34	27.66	28.02
3566	NASDAQ	ADBE	Wed, Jul 19, 2006	27.60	28.69	27.58	28.41
3565	NASDAQ	ADBE	Tue, Jul 18, 2006	27.52	28.07	27.33	27.69
3564	NASDAQ	ADBE	Mon, Jul 17, 2006	27.85	28.10	27.20	27.59
3563	NASDAQ	ADBE	Fri, Jul 14, 2006	27.95	28.99	27.94	28.01
3562	NASDAQ	ADBE	Thu, Jul 13, 2006	28.25	28.67	27.69	28.10
3561	NASDAQ	ADBE	Wed, Jul 12, 2006	29.59	29.65	27.84	28.56
3560	NASDAQ	ADBE	Tue, Jul 11, 2006	28.98	29.70	28.90	29.55
3559	NASDAQ	ADBE	Mon, Jul 10, 2006	29.54	29.80	29.12	29.26
3558	NASDAQ	ADBE	Fri, Jul 7, 2006	29.42	29.66	28.94	29.42
3557	NASDAQ	ADBE	Thu, Jul 6, 2006	29.81	30.05	29.27	29.59
3556	NASDAQ	ADBE	Wed, Jul 5, 2006	30.31	30.52	29.54	29.86
3555	NASDAQ	ADBE	Mon, Jul 3, 2006	30.61	30.78	30.40	30.64
3554	NASDAQ	ADBE	Fri, Jun 30, 2006	30.82	30.90	30.33	30.36
3553	NASDAQ	ADBE	Thu, Jun 29, 2006	30.35	30.48	29.85	30.40
3552	NASDAQ	ADBE	Wed, Jun 28, 2006	30.20	30.22	29.53	30.06
3551	NASDAQ	ADBE	Tue, Jun 27, 2006	30.79	31.00	29.74	29.94
3550	NASDAQ	ADBE	Mon, Jun 26, 2006	30.57	30.90	30.34	30.69
3549	NASDAQ	ADBE	Fri, Jun 23, 2006	30.71	31.08	30.34	30.60
3548	NASDAQ	ADBE	Thu, Jun 22, 2006	30.50	30.91	29.94	30.79
3547	NASDAQ	ADBE	Wed, Jun 21, 2006	29.64	30.22	29.52	29.88
3546	NASDAQ	ADBE	Tue, Jun 20, 2006	28.77	29.83	28.77	29.53
3545	NASDAQ	ADBE	Mon, Jun 19, 2006	29.13	29.25	28.50	28.78
3544	NASDAQ	ADBE	Fri, Jun 16, 2006	28.67	29.93	28.59	29.12
3543	NASDAQ	ADBE	Thu, Jun 15, 2006	28.88	29.09	27.75	28.96
3542	NASDAQ	ADBE	Wed, Jun 14, 2006	29.10	29.10	28.35	28.57
3541	NASDAQ	ADBE	Tue, Jun 13, 2006	29.14	29.41	28.77	28.98
3540	NASDAQ	ADBE	Mon, Jun 12, 2006	28.69	29.39	28.31	28.84
3539	NASDAQ	ADBE	Fri, Jun 9, 2006	28.03	28.67	27.88	27.99
3538	NASDAQ	ADBE	Thu, Jun 8, 2006	28.47	29.03	27.50	27.85
3537	NASDAQ	ADBE	Wed, Jun 7, 2006	29.99	29.99	28.67	28.82
3536	NASDAQ	ADBE	Tue, Jun 6, 2006	29.50	29.98	29.25	29.84
3535	NASDAQ	ADBE	Mon, Jun 5, 2006	28.98	29.69	28.79	29.47
3534	NASDAQ	ADBE	Fri, Jun 2, 2006	28.97	29.20	28.75	29.00
3533	NASDAQ	ADBE	Thu, Jun 1, 2006	28.68	28.85	28.46	28.72
3532	NASDAQ	ADBE	Wed, May 31, 2006	28.47	28.84	28.42	28.63
3531	NASDAQ	ADBE	Tue, May 30, 2006	28.78	28.95	28.30	28.35
3530	NASDAQ	ADBE	Fri, May 26, 2006	29.32	29.34	28.79	28.98
3529	NASDAQ	ADBE	Thu, May 25, 2006	29.58	29.58	28.88	29.14
3528	NASDAQ	ADBE	Wed, May 24, 2006	29.01	29.87	28.78	29.27
3527	NASDAQ	ADBE	Tue, May 23, 2006	30.03	30.30	28.81	29.02
3526	NASDAQ	ADBE	Mon, May 22, 2006	30.10	30.35	29.75	29.91
3525	NASDAQ	ADBE	Fri, May 19, 2006	30.25	30.89	29.96	30.31
3524	NASDAQ	ADBE	Thu, May 18, 2006	31.35	31.43	29.95	30.17
3523	NASDAQ	ADBE	Wed, May 17, 2006	32.01	32.20	31.16	31.20
3522	NASDAQ	ADBE	Tue, May 16, 2006	32.70	32.93	32.22	32.30
3521	NASDAQ	ADBE	Mon, May 15, 2006	31.86	32.39	31.70	32.19
3520	NASDAQ	ADBE	Fri, May 12, 2006	32.26	32.59	31.58	31.92
3519	NASDAQ	ADBE	Thu, May 11, 2006	33.30	33.52	32.40	32.63
3518	NASDAQ	ADBE	Wed, May 10, 2006	33.16	33.87	33.10	33.38
3517	NASDAQ	ADBE	Tue, May 9, 2006	33.75	33.99	33.17	33.24
3516	NASDAQ	ADBE	Mon, May 8, 2006	34.18	34.40	33.62	33.69
3515	NASDAQ	ADBE	Fri, May 5, 2006	34.69	34.72	34.11	34.18
3514	NASDAQ	ADBE	Thu, May 4, 2006	34.95	35.00	33.82	34.32
3513	NASDAQ	ADBE	Wed, May 3, 2006	35.98	36.09	34.31	35.06
3512	NASDAQ	ADBE	Tue, May 2, 2006	38.35	39.05	38.25	38.35
3511	NASDAQ	ADBE	Mon, May 1, 2006	39.15	39.21	37.71	38.17
3510	NASDAQ	ADBE	Fri, Apr 28, 2006	39.47	39.78	39.20	39.20
3509	NASDAQ	ADBE	Thu, Apr 27, 2006	37.83	39.87	37.70	39.45
3508	NASDAQ	ADBE	Wed, Apr 26, 2006	37.81	38.37	37.65	38.15
3507	NASDAQ	ADBE	Tue, Apr 25, 2006	37.56	37.92	37.42	37.66
3506	NASDAQ	ADBE	Mon, Apr 24, 2006	37.43	37.52	36.90	37.20
3505	NASDAQ	ADBE	Fri, Apr 21, 2006	38.00	38.20	37.25	37.46
3504	NASDAQ	ADBE	Thu, Apr 20, 2006	37.79	38.24	37.00	37.68
3503	NASDAQ	ADBE	Wed, Apr 19, 2006	37.35	37.67	37.18	37.57
3502	NASDAQ	ADBE	Tue, Apr 18, 2006	36.94	37.57	36.50	37.35
3501	NASDAQ	ADBE	Mon, Apr 17, 2006	36.57	37.43	36.51	36.89
3500	NASDAQ	ADBE	Thu, Apr 13, 2006	36.88	37.15	36.64	36.83
3499	NASDAQ	ADBE	Wed, Apr 12, 2006	37.00	37.35	36.75	36.97
3498	NASDAQ	ADBE	Tue, Apr 11, 2006	37.35	37.65	37.00	37.28
3497	NASDAQ	ADBE	Mon, Apr 10, 2006	36.89	37.75	36.79	37.50
3496	NASDAQ	ADBE	Fri, Apr 7, 2006	36.10	37.21	36.10	36.95
3495	NASDAQ	ADBE	Thu, Apr 6, 2006	35.94	36.41	35.60	36.10
3494	NASDAQ	ADBE	Wed, Apr 5, 2006	36.14	36.27	35.88	35.99
3493	NASDAQ	ADBE	Tue, Apr 4, 2006	35.87	36.30	35.70	36.21
3492	NASDAQ	ADBE	Mon, Apr 3, 2006	35.18	36.20	34.97	35.70
3491	NASDAQ	ADBE	Fri, Mar 31, 2006	35.31	35.75	34.91	34.95
3490	NASDAQ	ADBE	Thu, Mar 30, 2006	36.37	36.37	35.20	35.31
3489	NASDAQ	ADBE	Wed, Mar 29, 2006	35.56	36.29	35.39	35.95
3488	NASDAQ	ADBE	Tue, Mar 28, 2006	35.81	36.15	35.31	35.52
3487	NASDAQ	ADBE	Mon, Mar 27, 2006	36.25	36.48	35.69	35.79
3486	NASDAQ	ADBE	Fri, Mar 24, 2006	36.33	36.85	36.12	36.49
3485	NASDAQ	ADBE	Thu, Mar 23, 2006	35.58	36.61	35.39	36.33
3484	NASDAQ	ADBE	Wed, Mar 22, 2006	36.70	36.86	36.18	36.62
3483	NASDAQ	ADBE	Tue, Mar 21, 2006	36.42	37.36	36.20	36.35
3482	NASDAQ	ADBE	Mon, Mar 20, 2006	36.03	36.88	35.94	36.55
3481	NASDAQ	ADBE	Fri, Mar 17, 2006	36.00	36.24	35.61	35.98
3480	NASDAQ	ADBE	Thu, Mar 16, 2006	37.00	37.35	35.91	35.93
3479	NASDAQ	ADBE	Wed, Mar 15, 2006	37.64	37.76	36.95	37.08
3478	NASDAQ	ADBE	Tue, Mar 14, 2006	37.10	38.01	36.96	37.40
3477	NASDAQ	ADBE	Mon, Mar 13, 2006	37.11	37.38	36.73	37.14
3476	NASDAQ	ADBE	Fri, Mar 10, 2006	37.20	37.89	36.60	37.21
3475	NASDAQ	ADBE	Thu, Mar 9, 2006	38.01	38.52	37.33	37.44
3474	NASDAQ	ADBE	Wed, Mar 8, 2006	37.99	38.24	37.49	37.78
3473	NASDAQ	ADBE	Tue, Mar 7, 2006	38.36	38.50	37.96	38.11
3472	NASDAQ	ADBE	Mon, Mar 6, 2006	39.05	39.31	38.20	38.43
3471	NASDAQ	ADBE	Fri, Mar 3, 2006	38.50	39.50	38.30	39.05
3470	NASDAQ	ADBE	Thu, Mar 2, 2006	38.80	39.26	38.50	38.81
3469	NASDAQ	ADBE	Wed, Mar 1, 2006	38.52	39.17	38.40	39.04
3468	NASDAQ	ADBE	Tue, Feb 28, 2006	38.93	39.14	38.20	38.55
3467	NASDAQ	ADBE	Mon, Feb 27, 2006	38.49	39.50	38.27	39.19
3466	NASDAQ	ADBE	Fri, Feb 24, 2006	38.76	39.01	38.09	38.34
3465	NASDAQ	ADBE	Thu, Feb 23, 2006	38.57	39.34	38.29	38.77
3464	NASDAQ	ADBE	Wed, Feb 22, 2006	38.26	39.07	38.09	38.76
3463	NASDAQ	ADBE	Tue, Feb 21, 2006	37.71	38.36	37.52	38.10
3462	NASDAQ	ADBE	Fri, Feb 17, 2006	38.40	38.69	37.68	37.80
3461	NASDAQ	ADBE	Thu, Feb 16, 2006	37.71	38.59	37.67	38.58
3460	NASDAQ	ADBE	Wed, Feb 15, 2006	37.97	38.48	37.05	37.65
3459	NASDAQ	ADBE	Tue, Feb 14, 2006	38.25	38.36	37.50	38.13
3458	NASDAQ	ADBE	Mon, Feb 13, 2006	38.35	39.06	37.62	38.19
3457	NASDAQ	ADBE	Fri, Feb 10, 2006	37.98	38.94	37.25	38.69
3456	NASDAQ	ADBE	Thu, Feb 9, 2006	38.80	38.92	37.93	38.12
3455	NASDAQ	ADBE	Wed, Feb 8, 2006	39.43	39.76	38.64	38.80
3454	NASDAQ	ADBE	Tue, Feb 7, 2006	39.29	39.98	38.87	39.26
3453	NASDAQ	ADBE	Mon, Feb 6, 2006	38.93	39.88	38.92	39.52
3452	NASDAQ	ADBE	Fri, Feb 3, 2006	39.15	39.44	38.38	39.20
3451	NASDAQ	ADBE	Thu, Feb 2, 2006	40.02	40.15	38.83	39.39
3450	NASDAQ	ADBE	Wed, Feb 1, 2006	39.32	40.59	39.17	40.51
3449	NASDAQ	ADBE	Tue, Jan 31, 2006	39.29	40.05	39.06	39.73
3448	NASDAQ	ADBE	Mon, Jan 30, 2006	39.91	40.19	39.16	39.35
3447	NASDAQ	ADBE	Fri, Jan 27, 2006	38.84	40.13	38.72	40.08
3446	NASDAQ	ADBE	Thu, Jan 26, 2006	39.15	39.45	38.22	38.77
3445	NASDAQ	ADBE	Wed, Jan 25, 2006	38.57	39.04	38.14	38.96
3444	NASDAQ	ADBE	Tue, Jan 24, 2006	37.95	39.30	37.89	39.13
3443	NASDAQ	ADBE	Mon, Jan 23, 2006	38.63	38.86	37.79	37.79
3442	NASDAQ	ADBE	Fri, Jan 20, 2006	40.54	40.62	38.27	38.43
3441	NASDAQ	ADBE	Thu, Jan 19, 2006	39.71	40.85	39.54	40.46
3440	NASDAQ	ADBE	Wed, Jan 18, 2006	38.95	40.10	38.78	39.73
3439	NASDAQ	ADBE	Tue, Jan 17, 2006	38.70	39.47	38.62	39.44
3438	NASDAQ	ADBE	Fri, Jan 13, 2006	39.64	39.90	38.53	38.84
3437	NASDAQ	ADBE	Thu, Jan 12, 2006	39.37	39.97	39.08	39.48
3436	NASDAQ	ADBE	Wed, Jan 11, 2006	39.14	39.73	38.50	39.33
3435	NASDAQ	ADBE	Tue, Jan 10, 2006	38.10	39.42	38.09	38.61
3434	NASDAQ	ADBE	Mon, Jan 9, 2006	39.05	39.06	37.87	38.38
3433	NASDAQ	ADBE	Fri, Jan 6, 2006	38.50	39.02	38.45	39.00
3432	NASDAQ	ADBE	Thu, Jan 5, 2006	38.26	38.49	37.54	38.07
3431	NASDAQ	ADBE	Wed, Jan 4, 2006	38.70	38.80	37.80	38.42
3430	NASDAQ	ADBE	Tue, Jan 3, 2006	37.20	38.80	36.13	38.52
3429	NASDAQ	ADBE	Fri, Dec 30, 2005	36.76	37.12	36.61	36.96
3428	NASDAQ	ADBE	Thu, Dec 29, 2005	36.95	37.35	36.83	36.92
3427	NASDAQ	ADBE	Wed, Dec 28, 2005	36.98	37.26	36.60	36.87
3426	NASDAQ	ADBE	Tue, Dec 27, 2005	37.45	37.65	36.86	36.94
3425	NASDAQ	ADBE	Fri, Dec 23, 2005	37.70	37.91	36.91	37.11
3424	NASDAQ	ADBE	Thu, Dec 22, 2005	37.45	37.91	36.92	37.45
3423	NASDAQ	ADBE	Wed, Dec 21, 2005	37.96	38.62	37.35	37.45
3422	NASDAQ	ADBE	Tue, Dec 20, 2005	38.12	38.40	37.45	38.07
3421	NASDAQ	ADBE	Mon, Dec 19, 2005	38.51	39.11	38.31	38.45
3420	NASDAQ	ADBE	Fri, Dec 16, 2005	36.98	39.34	36.93	38.82
3419	NASDAQ	ADBE	Thu, Dec 15, 2005	34.87	34.93	33.75	34.93
3418	NASDAQ	ADBE	Wed, Dec 14, 2005	34.44	34.99	34.29	34.52
3417	NASDAQ	ADBE	Tue, Dec 13, 2005	35.22	35.66	34.33	34.54
3416	NASDAQ	ADBE	Mon, Dec 12, 2005	35.69	36.49	34.84	35.26
3415	NASDAQ	ADBE	Fri, Dec 9, 2005	36.20	36.36	35.14	35.60
3414	NASDAQ	ADBE	Thu, Dec 8, 2005	36.74	36.74	35.66	36.13
3413	NASDAQ	ADBE	Wed, Dec 7, 2005	36.90	37.09	35.74	36.47
3412	NASDAQ	ADBE	Tue, Dec 6, 2005	35.70	37.25	35.70	36.99
3411	NASDAQ	ADBE	Mon, Dec 5, 2005	34.60	35.45	34.49	35.25
3410	NASDAQ	ADBE	Fri, Dec 2, 2005	33.98	35.68	33.82	34.97
3409	NASDAQ	ADBE	Thu, Dec 1, 2005	32.76	33.96	32.75	33.88
3408	NASDAQ	ADBE	Wed, Nov 30, 2005	32.30	32.95	32.09	32.61
3407	NASDAQ	ADBE	Tue, Nov 29, 2005	33.19	33.45	32.29	32.40
3406	NASDAQ	ADBE	Mon, Nov 28, 2005	33.73	33.93	33.14	33.21
3405	NASDAQ	ADBE	Fri, Nov 25, 2005	33.82	33.98	33.40	33.91
3404	NASDAQ	ADBE	Wed, Nov 23, 2005	33.43	33.92	33.35	33.86
3403	NASDAQ	ADBE	Tue, Nov 22, 2005	33.20	33.47	33.05	33.46
3402	NASDAQ	ADBE	Mon, Nov 21, 2005	33.64	33.67	32.89	33.33
3401	NASDAQ	ADBE	Fri, Nov 18, 2005	34.15	34.24	33.43	33.50
3400	NASDAQ	ADBE	Thu, Nov 17, 2005	33.05	33.80	33.05	33.80
3399	NASDAQ	ADBE	Wed, Nov 16, 2005	32.74	33.37	32.72	33.30
3398	NASDAQ	ADBE	Tue, Nov 15, 2005	32.81	33.39	32.69	32.85
3397	NASDAQ	ADBE	Mon, Nov 14, 2005	32.81	33.10	32.77	33.03
3396	NASDAQ	ADBE	Fri, Nov 11, 2005	32.54	33.10	32.54	32.91
3395	NASDAQ	ADBE	Thu, Nov 10, 2005	32.30	32.70	32.30	32.66
3394	NASDAQ	ADBE	Wed, Nov 9, 2005	32.33	32.60	32.12	32.43
3393	NASDAQ	ADBE	Tue, Nov 8, 2005	32.26	32.40	31.95	32.27
3392	NASDAQ	ADBE	Mon, Nov 7, 2005	32.59	32.66	32.26	32.49
3391	NASDAQ	ADBE	Fri, Nov 4, 2005	32.61	33.20	32.35	32.45
3390	NASDAQ	ADBE	Thu, Nov 3, 2005	32.98	32.99	32.26	32.68
3389	NASDAQ	ADBE	Wed, Nov 2, 2005	32.80	33.01	32.53	32.87
3388	NASDAQ	ADBE	Tue, Nov 1, 2005	31.83	32.86	31.80	32.80
3387	NASDAQ	ADBE	Mon, Oct 31, 2005	32.17	32.51	32.06	32.25
3386	NASDAQ	ADBE	Fri, Oct 28, 2005	32.20	32.36	31.87	32.31
3385	NASDAQ	ADBE	Thu, Oct 27, 2005	32.30	32.40	31.44	31.79
3384	NASDAQ	ADBE	Wed, Oct 26, 2005	32.21	33.64	32.00	32.88
3383	NASDAQ	ADBE	Tue, Oct 25, 2005	32.19	32.32	31.36	31.99
3382	NASDAQ	ADBE	Mon, Oct 24, 2005	31.01	32.36	30.94	32.35
3381	NASDAQ	ADBE	Fri, Oct 21, 2005	30.80	31.28	30.51	31.21
3380	NASDAQ	ADBE	Thu, Oct 20, 2005	30.96	31.04	30.34	30.48
3379	NASDAQ	ADBE	Wed, Oct 19, 2005	30.32	30.99	29.66	30.96
3378	NASDAQ	ADBE	Tue, Oct 18, 2005	30.37	30.63	30.25	30.36
3377	NASDAQ	ADBE	Mon, Oct 17, 2005	29.94	30.50	29.94	30.39
3376	NASDAQ	ADBE	Fri, Oct 14, 2005	28.61	30.03	28.53	29.94
3375	NASDAQ	ADBE	Thu, Oct 13, 2005	28.20	28.44	27.86	28.30
3374	NASDAQ	ADBE	Wed, Oct 12, 2005	28.47	28.92	28.16	28.29
3373	NASDAQ	ADBE	Tue, Oct 11, 2005	29.01	29.32	28.46	28.59
3372	NASDAQ	ADBE	Mon, Oct 10, 2005	29.04	29.64	28.93	29.09
3371	NASDAQ	ADBE	Fri, Oct 7, 2005	29.02	29.15	28.59	29.15
3370	NASDAQ	ADBE	Thu, Oct 6, 2005	29.28	29.40	28.69	28.94
3369	NASDAQ	ADBE	Wed, Oct 5, 2005	29.76	29.95	29.25	29.28
3368	NASDAQ	ADBE	Tue, Oct 4, 2005	29.84	30.48	29.81	29.94
3367	NASDAQ	ADBE	Mon, Oct 3, 2005	29.55	30.66	29.20	30.60
3366	NASDAQ	ADBE	Fri, Sep 30, 2005	29.55	29.99	29.25	29.85
3365	NASDAQ	ADBE	Thu, Sep 29, 2005	28.88	29.80	28.71	29.76
3364	NASDAQ	ADBE	Wed, Sep 28, 2005	28.53	29.48	28.44	29.02
3363	NASDAQ	ADBE	Tue, Sep 27, 2005	28.07	28.52	27.91	28.40
3362	NASDAQ	ADBE	Mon, Sep 26, 2005	28.22	28.64	28.02	28.15
3361	NASDAQ	ADBE	Fri, Sep 23, 2005	27.78	28.20	27.47	28.08
3360	NASDAQ	ADBE	Thu, Sep 22, 2005	27.69	28.09	27.16	27.88
3359	NASDAQ	ADBE	Wed, Sep 21, 2005	27.77	28.07	27.27	27.87
3358	NASDAQ	ADBE	Tue, Sep 20, 2005	28.69	28.83	27.70	27.74
3357	NASDAQ	ADBE	Mon, Sep 19, 2005	29.27	29.27	28.47	28.72
3356	NASDAQ	ADBE	Fri, Sep 16, 2005	27.81	29.58	27.80	29.43
3355	NASDAQ	ADBE	Thu, Sep 15, 2005	27.16	27.40	26.69	26.90
3354	NASDAQ	ADBE	Wed, Sep 14, 2005	27.00	27.56	26.68	27.19
3353	NASDAQ	ADBE	Tue, Sep 13, 2005	26.97	27.10	26.67	26.82
3352	NASDAQ	ADBE	Mon, Sep 12, 2005	27.40	27.71	27.17	27.25
3351	NASDAQ	ADBE	Fri, Sep 9, 2005	27.60	27.60	27.20	27.30
3350	NASDAQ	ADBE	Thu, Sep 8, 2005	28.00	28.10	27.43	27.61
3349	NASDAQ	ADBE	Wed, Sep 7, 2005	27.35	27.49	26.98	27.19
3348	NASDAQ	ADBE	Tue, Sep 6, 2005	26.75	27.42	26.70	27.35
3347	NASDAQ	ADBE	Fri, Sep 2, 2005	26.87	26.90	26.54	26.64
3346	NASDAQ	ADBE	Thu, Sep 1, 2005	26.92	27.21	26.74	26.83
3345	NASDAQ	ADBE	Wed, Aug 31, 2005	27.22	27.24	26.93	27.04
3344	NASDAQ	ADBE	Tue, Aug 30, 2005	27.24	27.24	26.79	27.12
3343	NASDAQ	ADBE	Mon, Aug 29, 2005	27.27	27.44	27.20	27.30
3342	NASDAQ	ADBE	Fri, Aug 26, 2005	27.48	27.65	27.26	27.53
3341	NASDAQ	ADBE	Thu, Aug 25, 2005	27.92	28.02	27.34	27.59
3340	NASDAQ	ADBE	Wed, Aug 24, 2005	26.98	28.23	26.87	28.03
3339	NASDAQ	ADBE	Tue, Aug 23, 2005	26.19	27.13	26.05	27.05
3338	NASDAQ	ADBE	Mon, Aug 22, 2005	26.20	26.37	26.00	26.18
3337	NASDAQ	ADBE	Fri, Aug 19, 2005	26.58	26.76	26.15	26.16
3336	NASDAQ	ADBE	Thu, Aug 18, 2005	26.83	27.08	26.57	26.60
3335	NASDAQ	ADBE	Wed, Aug 17, 2005	26.18	26.95	26.08	26.83
3334	NASDAQ	ADBE	Tue, Aug 16, 2005	26.84	26.90	26.01	26.18
3333	NASDAQ	ADBE	Mon, Aug 15, 2005	26.88	27.03	26.68	26.85
3332	NASDAQ	ADBE	Fri, Aug 12, 2005	26.57	26.87	26.42	26.84
3331	NASDAQ	ADBE	Thu, Aug 11, 2005	25.97	26.82	25.93	26.69
3330	NASDAQ	ADBE	Wed, Aug 10, 2005	26.62	26.71	25.80	25.91
3329	NASDAQ	ADBE	Tue, Aug 9, 2005	26.95	26.95	26.38	26.57
3328	NASDAQ	ADBE	Mon, Aug 8, 2005	27.21	27.25	26.50	26.74
3327	NASDAQ	ADBE	Fri, Aug 5, 2005	26.89	27.28	26.83	27.10
3326	NASDAQ	ADBE	Thu, Aug 4, 2005	27.88	28.01	26.90	27.03
3325	NASDAQ	ADBE	Wed, Aug 3, 2005	28.59	28.59	28.01	28.10
3324	NASDAQ	ADBE	Tue, Aug 2, 2005	28.37	28.93	27.76	28.62
3323	NASDAQ	ADBE	Mon, Aug 1, 2005	29.53	29.83	29.23	29.46
3322	NASDAQ	ADBE	Fri, Jul 29, 2005	30.14	30.40	29.54	29.64
3321	NASDAQ	ADBE	Thu, Jul 28, 2005	29.71	30.13	29.58	30.11
3320	NASDAQ	ADBE	Wed, Jul 27, 2005	29.71	29.91	29.51	29.82
3319	NASDAQ	ADBE	Tue, Jul 26, 2005	29.36	29.99	29.35	29.75
3318	NASDAQ	ADBE	Mon, Jul 25, 2005	29.80	29.97	29.55	29.65
3317	NASDAQ	ADBE	Fri, Jul 22, 2005	29.62	29.80	29.38	29.78
3316	NASDAQ	ADBE	Thu, Jul 21, 2005	29.32	29.68	29.07	29.53
3315	NASDAQ	ADBE	Wed, Jul 20, 2005	29.17	29.50	28.82	29.46
3314	NASDAQ	ADBE	Tue, Jul 19, 2005	29.28	29.42	28.37	29.31
3313	NASDAQ	ADBE	Mon, Jul 18, 2005	28.76	29.05	28.76	28.84
3312	NASDAQ	ADBE	Fri, Jul 15, 2005	29.25	29.37	28.65	28.90
3311	NASDAQ	ADBE	Thu, Jul 14, 2005	29.25	29.47	28.90	29.13
3310	NASDAQ	ADBE	Wed, Jul 13, 2005	28.62	29.21	28.50	29.05
3309	NASDAQ	ADBE	Tue, Jul 12, 2005	28.05	28.67	27.82	28.45
3308	NASDAQ	ADBE	Mon, Jul 11, 2005	27.75	28.04	27.43	27.99
3307	NASDAQ	ADBE	Fri, Jul 8, 2005	27.66	28.02	27.18	27.93
3306	NASDAQ	ADBE	Thu, Jul 7, 2005	26.67	27.84	26.60	27.51
3305	NASDAQ	ADBE	Wed, Jul 6, 2005	27.72	27.87	26.25	26.92
3304	NASDAQ	ADBE	Tue, Jul 5, 2005	28.34	28.69	27.94	27.98
3303	NASDAQ	ADBE	Fri, Jul 1, 2005	28.74	28.82	28.36	28.45
3302	NASDAQ	ADBE	Thu, Jun 30, 2005	29.25	29.29	28.49	28.61
3301	NASDAQ	ADBE	Wed, Jun 29, 2005	29.02	29.34	28.79	29.10
3300	NASDAQ	ADBE	Tue, Jun 28, 2005	29.04	29.05	28.25	28.70
3299	NASDAQ	ADBE	Mon, Jun 27, 2005	29.33	29.40	28.63	28.84
3298	NASDAQ	ADBE	Fri, Jun 24, 2005	29.95	30.09	29.18	29.24
3297	NASDAQ	ADBE	Thu, Jun 23, 2005	30.74	30.80	29.90	30.05
3296	NASDAQ	ADBE	Wed, Jun 22, 2005	30.86	30.96	30.34	30.56
3295	NASDAQ	ADBE	Tue, Jun 21, 2005	31.04	31.20	30.70	30.79
3294	NASDAQ	ADBE	Mon, Jun 20, 2005	31.11	31.59	31.09	31.09
3293	NASDAQ	ADBE	Fri, Jun 17, 2005	31.08	31.34	30.60	31.34
3292	NASDAQ	ADBE	Thu, Jun 16, 2005	32.03	32.50	31.86	32.41
3291	NASDAQ	ADBE	Wed, Jun 15, 2005	32.39	32.44	31.41	32.00
3290	NASDAQ	ADBE	Tue, Jun 14, 2005	31.84	32.00	31.63	31.98
3289	NASDAQ	ADBE	Mon, Jun 13, 2005	31.10	31.92	30.76	31.65
3288	NASDAQ	ADBE	Fri, Jun 10, 2005	32.59	32.69	29.90	31.13
3287	NASDAQ	ADBE	Thu, Jun 9, 2005	32.26	32.75	32.09	32.49
3286	NASDAQ	ADBE	Wed, Jun 8, 2005	32.46	32.67	32.20	32.26
3285	NASDAQ	ADBE	Tue, Jun 7, 2005	32.51	32.92	32.11	32.26
3284	NASDAQ	ADBE	Mon, Jun 6, 2005	32.44	32.72	32.21	32.45
3283	NASDAQ	ADBE	Fri, Jun 3, 2005	32.90	33.00	32.39	32.54
3282	NASDAQ	ADBE	Thu, Jun 2, 2005	33.23	33.31	32.88	33.09
3281	NASDAQ	ADBE	Wed, Jun 1, 2005	33.03	33.44	32.90	33.18
3280	NASDAQ	ADBE	Tue, May 31, 2005	32.98	33.19	32.79	33.12
3279	NASDAQ	ADBE	Fri, May 27, 2005	33.10	33.32	32.90	33.17
3278	NASDAQ	ADBE	Thu, May 26, 2005	32.96	33.18	32.30	33.10
3277	NASDAQ	ADBE	Wed, May 25, 2005	32.24	32.80	32.21	32.76
3276	NASDAQ	ADBE	Tue, May 24, 2005	31.42	32.50	31.27	32.42
3275	NASDAQ	ADBE	Mon, May 23, 2005	31.00	31.63	30.94	31.36
3274	NASDAQ	ADBE	Fri, May 20, 2005	31.00	31.24	30.84	31.12
3273	NASDAQ	ADBE	Thu, May 19, 2005	30.55	31.06	30.53	31.06
3272	NASDAQ	ADBE	Wed, May 18, 2005	29.95	30.70	29.73	30.55
3271	NASDAQ	ADBE	Tue, May 17, 2005	29.80	29.89	29.33	29.89
3270	NASDAQ	ADBE	Mon, May 16, 2005	29.49	30.03	29.34	29.96
3269	NASDAQ	ADBE	Fri, May 13, 2005	29.03	29.15	28.70	29.05
3268	NASDAQ	ADBE	Thu, May 12, 2005	29.04	29.24	28.56	28.89
3267	NASDAQ	ADBE	Wed, May 11, 2005	28.75	29.08	28.39	28.97
3266	NASDAQ	ADBE	Tue, May 10, 2005	29.04	29.17	28.55	28.76
3265	NASDAQ	ADBE	Mon, May 9, 2005	28.92	29.36	28.88	29.34
3264	NASDAQ	ADBE	Fri, May 6, 2005	28.77	28.98	28.47	28.85
3263	NASDAQ	ADBE	Thu, May 5, 2005	28.78	28.80	28.14	28.46
3262	NASDAQ	ADBE	Wed, May 4, 2005	28.90	29.11	28.66	28.78
3261	NASDAQ	ADBE	Tue, May 3, 2005	28.51	28.90	28.49	28.65
3260	NASDAQ	ADBE	Mon, May 2, 2005	29.87	30.11	28.27	28.58
3259	NASDAQ	ADBE	Fri, Apr 29, 2005	29.53	29.91	29.07	29.74
3258	NASDAQ	ADBE	Thu, Apr 28, 2005	28.99	29.50	28.79	29.24
3257	NASDAQ	ADBE	Wed, Apr 27, 2005	29.49	29.80	28.95	29.23
3256	NASDAQ	ADBE	Tue, Apr 26, 2005	29.88	30.38	29.49	29.56
3255	NASDAQ	ADBE	Mon, Apr 25, 2005	30.38	30.38	29.56	30.02
3254	NASDAQ	ADBE	Fri, Apr 22, 2005	29.65	30.25	29.34	30.15
3253	NASDAQ	ADBE	Thu, Apr 21, 2005	29.20	29.80	28.86	29.77
3252	NASDAQ	ADBE	Wed, Apr 20, 2005	29.65	29.74	28.32	28.63
3251	NASDAQ	ADBE	Tue, Apr 19, 2005	27.90	29.35	27.83	29.05
3250	NASDAQ	ADBE	Mon, Apr 18, 2005	28.00	28.00	26.57	27.39
3249	NASDAQ	ADBE	Fri, Apr 15, 2005	31.38	31.55	30.31	30.33
3248	NASDAQ	ADBE	Thu, Apr 14, 2005	32.55	32.63	31.55	31.74
3247	NASDAQ	ADBE	Wed, Apr 13, 2005	33.13	33.28	32.26	32.54
3246	NASDAQ	ADBE	Tue, Apr 12, 2005	33.45	33.45	32.83	33.45
3245	NASDAQ	ADBE	Mon, Apr 11, 2005	33.72	33.72	33.30	33.40
3244	NASDAQ	ADBE	Fri, Apr 8, 2005	34.25	34.30	33.53	33.63
3243	NASDAQ	ADBE	Thu, Apr 7, 2005	34.14	34.27	33.76	34.20
3242	NASDAQ	ADBE	Wed, Apr 6, 2005	33.56	34.45	33.40	34.05
3241	NASDAQ	ADBE	Tue, Apr 5, 2005	33.38	33.48	32.80	33.43
3240	NASDAQ	ADBE	Mon, Apr 4, 2005	33.42	33.54	32.76	33.29
3239	NASDAQ	ADBE	Fri, Apr 1, 2005	33.91	34.26	33.16	33.38
3238	NASDAQ	ADBE	Thu, Mar 31, 2005	33.93	34.00	33.57	33.59
3237	NASDAQ	ADBE	Wed, Mar 30, 2005	33.32	33.96	33.26	33.87
3236	NASDAQ	ADBE	Tue, Mar 29, 2005	33.42	33.93	32.88	33.11
3235	NASDAQ	ADBE	Mon, Mar 28, 2005	33.47	33.91	33.37	33.56
3234	NASDAQ	ADBE	Thu, Mar 24, 2005	33.63	33.68	33.27	33.27
3233	NASDAQ	ADBE	Wed, Mar 23, 2005	33.27	33.63	33.09	33.14
3232	NASDAQ	ADBE	Tue, Mar 22, 2005	33.43	33.85	33.17	33.18
3231	NASDAQ	ADBE	Mon, Mar 21, 2005	33.91	34.48	33.04	33.35
3230	NASDAQ	ADBE	Fri, Mar 18, 2005	32.65	34.15	32.13	33.91
3229	NASDAQ	ADBE	Thu, Mar 17, 2005	31.84	32.12	31.36	31.95
3228	NASDAQ	ADBE	Wed, Mar 16, 2005	32.33	32.40	31.33	31.60
3227	NASDAQ	ADBE	Tue, Mar 15, 2005	32.78	32.79	32.08	32.27
3226	NASDAQ	ADBE	Mon, Mar 14, 2005	32.38	32.78	32.30	32.67
3225	NASDAQ	ADBE	Fri, Mar 11, 2005	32.70	32.85	31.95	32.21
3224	NASDAQ	ADBE	Thu, Mar 10, 2005	32.38	32.74	32.07	32.66
3223	NASDAQ	ADBE	Wed, Mar 9, 2005	32.45	32.89	32.19	32.26
3222	NASDAQ	ADBE	Tue, Mar 8, 2005	32.62	33.00	32.38	32.48
3221	NASDAQ	ADBE	Mon, Mar 7, 2005	31.98	32.83	31.90	32.54
3220	NASDAQ	ADBE	Fri, Mar 4, 2005	31.55	32.10	31.28	31.89
3219	NASDAQ	ADBE	Thu, Mar 3, 2005	31.24	31.41	30.88	31.18
3218	NASDAQ	ADBE	Wed, Mar 2, 2005	30.98	31.56	30.79	31.18
3217	NASDAQ	ADBE	Tue, Mar 1, 2005	31.03	31.48	30.76	31.17
3216	NASDAQ	ADBE	Mon, Feb 28, 2005	30.77	31.58	30.57	30.88
3215	NASDAQ	ADBE	Fri, Feb 25, 2005	30.74	30.87	30.30	30.72
3214	NASDAQ	ADBE	Thu, Feb 24, 2005	30.74	30.78	30.19	30.70
3213	NASDAQ	ADBE	Wed, Feb 23, 2005	30.79	31.05	30.62	30.88
3212	NASDAQ	ADBE	Tue, Feb 22, 2005	31.28	31.86	30.67	30.76
3211	NASDAQ	ADBE	Fri, Feb 18, 2005	31.80	31.85	31.39	31.42
3210	NASDAQ	ADBE	Thu, Feb 17, 2005	32.30	32.49	31.28	31.54
3209	NASDAQ	ADBE	Wed, Feb 16, 2005	32.26	32.43	31.79	32.30
3208	NASDAQ	ADBE	Tue, Feb 15, 2005	31.75	32.56	31.45	32.46
3207	NASDAQ	ADBE	Mon, Feb 14, 2005	31.92	31.99	31.48	31.74
3206	NASDAQ	ADBE	Fri, Feb 11, 2005	31.47	32.21	31.18	31.85
3205	NASDAQ	ADBE	Thu, Feb 10, 2005	31.38	31.57	30.94	31.34
3204	NASDAQ	ADBE	Wed, Feb 9, 2005	31.98	32.08	31.12	31.30
3203	NASDAQ	ADBE	Tue, Feb 8, 2005	31.89	32.20	31.63	31.85
3202	NASDAQ	ADBE	Mon, Feb 7, 2005	31.98	31.98	31.51	31.76
3201	NASDAQ	ADBE	Fri, Feb 4, 2005	31.52	32.00	31.29	32.00
3200	NASDAQ	ADBE	Thu, Feb 3, 2005	30.80	31.74	30.66	31.71
3199	NASDAQ	ADBE	Wed, Feb 2, 2005	29.85	31.27	29.83	31.15
3198	NASDAQ	ADBE	Tue, Feb 1, 2005	28.45	29.19	28.45	28.95
3197	NASDAQ	ADBE	Mon, Jan 31, 2005	28.10	28.67	27.93	28.45
3196	NASDAQ	ADBE	Fri, Jan 28, 2005	28.27	28.27	27.40	27.74
3195	NASDAQ	ADBE	Thu, Jan 27, 2005	28.17	28.19	27.68	28.09
3194	NASDAQ	ADBE	Wed, Jan 26, 2005	28.08	28.24	27.68	28.01
3193	NASDAQ	ADBE	Tue, Jan 25, 2005	27.90	28.43	27.76	27.79
3192	NASDAQ	ADBE	Mon, Jan 24, 2005	28.67	28.84	27.63	27.70
3191	NASDAQ	ADBE	Fri, Jan 21, 2005	29.15	29.20	28.50	28.54
3190	NASDAQ	ADBE	Thu, Jan 20, 2005	28.76	29.56	28.75	29.04
3189	NASDAQ	ADBE	Wed, Jan 19, 2005	29.16	29.45	28.88	28.94
3188	NASDAQ	ADBE	Tue, Jan 18, 2005	29.03	29.28	28.30	29.19
3187	NASDAQ	ADBE	Fri, Jan 14, 2005	29.23	29.37	28.91	29.12
3186	NASDAQ	ADBE	Thu, Jan 13, 2005	29.61	29.70	28.98	29.11
3185	NASDAQ	ADBE	Wed, Jan 12, 2005	29.24	29.57	28.84	29.49
3184	NASDAQ	ADBE	Tue, Jan 11, 2005	29.47	29.50	28.98	29.06
3183	NASDAQ	ADBE	Mon, Jan 10, 2005	29.40	29.85	29.32	29.41
3182	NASDAQ	ADBE	Fri, Jan 7, 2005	29.51	29.76	28.85	29.39
3181	NASDAQ	ADBE	Thu, Jan 6, 2005	30.12	30.17	29.25	29.37
3180	NASDAQ	ADBE	Wed, Jan 5, 2005	30.09	30.45	29.87	29.87
3179	NASDAQ	ADBE	Tue, Jan 4, 2005	31.11	31.19	29.68	30.03
3178	NASDAQ	ADBE	Mon, Jan 3, 2005	31.50	31.75	30.78	30.85
3177	NASDAQ	ADBE	Fri, Dec 31, 2004	31.50	31.78	31.27	31.37
3176	NASDAQ	ADBE	Thu, Dec 30, 2004	31.69	31.83	31.41	31.59
3175	NASDAQ	ADBE	Wed, Dec 29, 2004	31.87	31.95	31.51	31.63
3174	NASDAQ	ADBE	Tue, Dec 28, 2004	31.14	31.86	30.92	31.86
3173	NASDAQ	ADBE	Mon, Dec 27, 2004	31.49	31.49	31.01	31.16
3172	NASDAQ	ADBE	Thu, Dec 23, 2004	30.95	31.40	30.88	31.31
3171	NASDAQ	ADBE	Wed, Dec 22, 2004	30.19	31.10	30.16	31.03
3170	NASDAQ	ADBE	Tue, Dec 21, 2004	30.46	30.62	30.26	30.51
3169	NASDAQ	ADBE	Mon, Dec 20, 2004	30.22	30.57	30.08	30.39
3168	NASDAQ	ADBE	Fri, Dec 17, 2004	29.99	30.41	29.66	30.23
3167	NASDAQ	ADBE	Thu, Dec 16, 2004	31.45	31.67	30.29	30.56
3166	NASDAQ	ADBE	Wed, Dec 15, 2004	31.87	32.00	31.26	31.33
3165	NASDAQ	ADBE	Tue, Dec 14, 2004	31.55	32.24	31.49	32.08
3164	NASDAQ	ADBE	Mon, Dec 13, 2004	30.78	31.52	30.69	31.38
3163	NASDAQ	ADBE	Fri, Dec 10, 2004	30.35	30.80	30.13	30.50
3162	NASDAQ	ADBE	Thu, Dec 9, 2004	30.03	30.64	29.68	30.42
3161	NASDAQ	ADBE	Wed, Dec 8, 2004	30.25	30.50	29.88	30.17
3160	NASDAQ	ADBE	Tue, Dec 7, 2004	31.24	31.37	30.10	30.13
3159	NASDAQ	ADBE	Mon, Dec 6, 2004	31.35	31.43	30.84	30.99
3158	NASDAQ	ADBE	Fri, Dec 3, 2004	31.22	31.57	31.16	31.48
3157	NASDAQ	ADBE	Thu, Dec 2, 2004	30.82	31.18	30.62	31.16
3156	NASDAQ	ADBE	Wed, Dec 1, 2004	30.29	30.92	30.24	30.80
3155	NASDAQ	ADBE	Tue, Nov 30, 2004	30.52	30.54	30.08	30.28
3154	NASDAQ	ADBE	Mon, Nov 29, 2004	30.49	30.55	29.79	30.37
3153	NASDAQ	ADBE	Fri, Nov 26, 2004	30.52	30.56	30.29	30.33
3152	NASDAQ	ADBE	Wed, Nov 24, 2004	29.98	30.52	29.89	30.44
3151	NASDAQ	ADBE	Tue, Nov 23, 2004	29.87	30.35	29.53	30.34
3150	NASDAQ	ADBE	Mon, Nov 22, 2004	28.84	29.73	28.75	29.73
3149	NASDAQ	ADBE	Fri, Nov 19, 2004	29.60	29.75	28.77	28.91
3148	NASDAQ	ADBE	Thu, Nov 18, 2004	29.35	29.72	29.20	29.59
3147	NASDAQ	ADBE	Wed, Nov 17, 2004	29.09	29.51	28.93	29.30
3146	NASDAQ	ADBE	Tue, Nov 16, 2004	29.25	29.27	28.80	29.09
3145	NASDAQ	ADBE	Mon, Nov 15, 2004	29.50	29.55	29.08	29.27
3144	NASDAQ	ADBE	Fri, Nov 12, 2004	29.08	29.49	28.80	29.49
3143	NASDAQ	ADBE	Thu, Nov 11, 2004	28.83	29.24	28.61	29.22
3142	NASDAQ	ADBE	Wed, Nov 10, 2004	28.65	29.13	28.38	28.80
3141	NASDAQ	ADBE	Tue, Nov 9, 2004	28.98	29.05	28.67	28.70
3140	NASDAQ	ADBE	Mon, Nov 8, 2004	29.13	29.23	28.84	28.93
3139	NASDAQ	ADBE	Fri, Nov 5, 2004	29.05	29.37	28.82	29.24
3138	NASDAQ	ADBE	Thu, Nov 4, 2004	28.50	29.25	28.50	29.06
3137	NASDAQ	ADBE	Wed, Nov 3, 2004	28.77	29.00	28.47	28.58
3136	NASDAQ	ADBE	Tue, Nov 2, 2004	27.76	28.79	27.76	28.52
3135	NASDAQ	ADBE	Mon, Nov 1, 2004	28.12	28.50	27.91	28.17
3134	NASDAQ	ADBE	Fri, Oct 29, 2004	27.69	28.02	27.38	28.02
3133	NASDAQ	ADBE	Thu, Oct 28, 2004	27.65	27.95	27.54	27.75
3132	NASDAQ	ADBE	Wed, Oct 27, 2004	27.25	28.04	26.91	27.99
3131	NASDAQ	ADBE	Tue, Oct 26, 2004	26.95	27.14	26.70	26.86
3130	NASDAQ	ADBE	Mon, Oct 25, 2004	26.71	27.26	26.71	26.89
3129	NASDAQ	ADBE	Fri, Oct 22, 2004	27.31	27.34	26.75	26.87
3128	NASDAQ	ADBE	Thu, Oct 21, 2004	26.90	27.40	26.68	27.25
3127	NASDAQ	ADBE	Wed, Oct 20, 2004	26.57	26.96	26.42	26.84
3126	NASDAQ	ADBE	Tue, Oct 19, 2004	26.43	26.95	26.35	26.78
3125	NASDAQ	ADBE	Mon, Oct 18, 2004	25.60	26.54	25.57	26.54
3124	NASDAQ	ADBE	Fri, Oct 15, 2004	25.68	25.98	25.46	25.74
3123	NASDAQ	ADBE	Thu, Oct 14, 2004	25.63	25.91	25.40	25.62
3122	NASDAQ	ADBE	Wed, Oct 13, 2004	26.01	26.27	25.51	25.64
3121	NASDAQ	ADBE	Tue, Oct 12, 2004	25.13	26.12	25.13	26.01
3120	NASDAQ	ADBE	Mon, Oct 11, 2004	25.02	25.59	24.87	25.47
3119	NASDAQ	ADBE	Fri, Oct 8, 2004	25.51	25.55	24.79	24.87
3118	NASDAQ	ADBE	Thu, Oct 7, 2004	25.69	25.76	25.45	25.53
3117	NASDAQ	ADBE	Wed, Oct 6, 2004	25.55	25.94	25.45	25.84
3116	NASDAQ	ADBE	Tue, Oct 5, 2004	25.36	25.79	25.26	25.56
3115	NASDAQ	ADBE	Mon, Oct 4, 2004	25.09	25.59	24.88	25.41
3114	NASDAQ	ADBE	Fri, Oct 1, 2004	24.75	25.00	24.64	25.00
3113	NASDAQ	ADBE	Thu, Sep 30, 2004	24.92	24.98	24.49	24.74
3112	NASDAQ	ADBE	Wed, Sep 29, 2004	24.24	24.90	24.24	24.83
3111	NASDAQ	ADBE	Tue, Sep 28, 2004	23.99	24.41	23.94	24.35
3110	NASDAQ	ADBE	Mon, Sep 27, 2004	24.09	24.33	23.88	23.93
3109	NASDAQ	ADBE	Fri, Sep 24, 2004	24.57	24.62	24.16	24.18
3108	NASDAQ	ADBE	Thu, Sep 23, 2004	24.51	24.87	24.39	24.63
3107	NASDAQ	ADBE	Wed, Sep 22, 2004	24.85	25.02	24.41	24.42
3106	NASDAQ	ADBE	Tue, Sep 21, 2004	25.13	25.37	24.63	25.23
3105	NASDAQ	ADBE	Mon, Sep 20, 2004	23.99	24.29	23.84	23.98
3104	NASDAQ	ADBE	Fri, Sep 17, 2004	24.04	24.24	23.92	24.07
3103	NASDAQ	ADBE	Thu, Sep 16, 2004	24.05	24.10	23.77	23.95
3102	NASDAQ	ADBE	Wed, Sep 15, 2004	24.56	24.66	23.61	23.72
3101	NASDAQ	ADBE	Tue, Sep 14, 2004	24.82	25.00	24.66	24.78
3100	NASDAQ	ADBE	Mon, Sep 13, 2004	24.77	25.10	24.74	24.86
3099	NASDAQ	ADBE	Fri, Sep 10, 2004	24.46	24.95	24.41	24.94
3098	NASDAQ	ADBE	Thu, Sep 9, 2004	24.00	24.52	23.92	24.48
3097	NASDAQ	ADBE	Wed, Sep 8, 2004	23.58	24.00	23.58	23.92
3096	NASDAQ	ADBE	Tue, Sep 7, 2004	23.39	23.93	23.27	23.62
3095	NASDAQ	ADBE	Fri, Sep 3, 2004	23.48	23.52	23.21	23.27
3094	NASDAQ	ADBE	Thu, Sep 2, 2004	22.91	23.50	22.85	23.42
3093	NASDAQ	ADBE	Wed, Sep 1, 2004	22.79	23.08	22.51	22.91
3092	NASDAQ	ADBE	Tue, Aug 31, 2004	22.59	22.94	22.56	22.94
3091	NASDAQ	ADBE	Mon, Aug 30, 2004	23.15	23.15	22.74	22.78
3090	NASDAQ	ADBE	Fri, Aug 27, 2004	22.99	23.29	22.99	23.21
3089	NASDAQ	ADBE	Thu, Aug 26, 2004	22.96	23.18	22.91	23.08
3088	NASDAQ	ADBE	Wed, Aug 25, 2004	22.92	23.20	22.73	23.12
3087	NASDAQ	ADBE	Tue, Aug 24, 2004	22.95	23.13	22.62	22.87
3086	NASDAQ	ADBE	Mon, Aug 23, 2004	23.15	23.17	22.70	22.82
3085	NASDAQ	ADBE	Fri, Aug 20, 2004	22.65	23.14	22.61	23.05
3084	NASDAQ	ADBE	Thu, Aug 19, 2004	22.66	22.91	22.60	22.67
3083	NASDAQ	ADBE	Wed, Aug 18, 2004	22.24	22.77	22.24	22.76
3082	NASDAQ	ADBE	Tue, Aug 17, 2004	22.69	22.75	22.32	22.39
3081	NASDAQ	ADBE	Mon, Aug 16, 2004	21.93	22.60	21.92	22.44
3080	NASDAQ	ADBE	Fri, Aug 13, 2004	21.56	21.75	21.50	21.74
3079	NASDAQ	ADBE	Thu, Aug 12, 2004	21.56	21.76	21.29	21.45
3078	NASDAQ	ADBE	Wed, Aug 11, 2004	21.43	21.79	21.42	21.77
3077	NASDAQ	ADBE	Tue, Aug 10, 2004	21.32	21.73	21.25	21.70
3076	NASDAQ	ADBE	Mon, Aug 9, 2004	21.35	21.55	21.21	21.21
3075	NASDAQ	ADBE	Fri, Aug 6, 2004	21.49	21.73	21.09	21.15
3074	NASDAQ	ADBE	Thu, Aug 5, 2004	21.64	21.85	21.61	21.68
3073	NASDAQ	ADBE	Wed, Aug 4, 2004	21.49	21.95	21.46	21.74
3072	NASDAQ	ADBE	Tue, Aug 3, 2004	22.07	22.17	21.60	21.60
3071	NASDAQ	ADBE	Mon, Aug 2, 2004	20.98	21.07	20.62	20.99
3070	NASDAQ	ADBE	Fri, Jul 30, 2004	20.64	21.25	20.55	21.09
3069	NASDAQ	ADBE	Thu, Jul 29, 2004	20.39	20.74	20.30	20.73
3068	NASDAQ	ADBE	Wed, Jul 28, 2004	19.96	20.41	19.82	20.22
3067	NASDAQ	ADBE	Tue, Jul 27, 2004	19.79	20.25	19.79	20.14
3066	NASDAQ	ADBE	Mon, Jul 26, 2004	20.24	20.41	19.66	19.85
3065	NASDAQ	ADBE	Fri, Jul 23, 2004	20.28	20.30	19.94	20.18
3064	NASDAQ	ADBE	Thu, Jul 22, 2004	20.54	20.62	20.00	20.41
3063	NASDAQ	ADBE	Wed, Jul 21, 2004	21.27	21.29	20.44	20.44
3062	NASDAQ	ADBE	Tue, Jul 20, 2004	21.17	21.20	20.89	21.20
3061	NASDAQ	ADBE	Mon, Jul 19, 2004	21.68	21.92	21.09	21.10
3060	NASDAQ	ADBE	Fri, Jul 16, 2004	21.91	21.95	21.43	21.61
3059	NASDAQ	ADBE	Thu, Jul 15, 2004	21.76	22.01	21.67	21.72
3058	NASDAQ	ADBE	Wed, Jul 14, 2004	21.68	22.21	21.43	21.68
3057	NASDAQ	ADBE	Tue, Jul 13, 2004	21.97	22.16	21.80	21.84
3056	NASDAQ	ADBE	Mon, Jul 12, 2004	22.08	22.12	21.69	21.97
3055	NASDAQ	ADBE	Fri, Jul 9, 2004	21.94	22.22	21.87	22.16
3054	NASDAQ	ADBE	Thu, Jul 8, 2004	22.52	22.60	21.45	21.70
3053	NASDAQ	ADBE	Wed, Jul 7, 2004	22.11	22.70	22.07	22.66
3052	NASDAQ	ADBE	Tue, Jul 6, 2004	22.36	22.50	22.06	22.15
3051	NASDAQ	ADBE	Fri, Jul 2, 2004	22.89	23.07	22.32	22.58
3050	NASDAQ	ADBE	Thu, Jul 1, 2004	23.19	23.35	22.92	22.95
3049	NASDAQ	ADBE	Wed, Jun 30, 2004	22.74	23.40	22.66	23.25
3048	NASDAQ	ADBE	Tue, Jun 29, 2004	22.44	22.81	22.35	22.75
3047	NASDAQ	ADBE	Mon, Jun 28, 2004	22.33	22.63	22.16	22.42
3046	NASDAQ	ADBE	Fri, Jun 25, 2004	21.95	22.30	21.90	22.30
3045	NASDAQ	ADBE	Thu, Jun 24, 2004	22.06	22.25	21.86	21.89
3044	NASDAQ	ADBE	Wed, Jun 23, 2004	22.00	22.22	21.85	22.21
3043	NASDAQ	ADBE	Tue, Jun 22, 2004	21.85	22.03	21.67	22.00
3042	NASDAQ	ADBE	Mon, Jun 21, 2004	21.43	21.92	21.26	21.76
3041	NASDAQ	ADBE	Fri, Jun 18, 2004	21.94	22.20	21.25	21.37
3040	NASDAQ	ADBE	Thu, Jun 17, 2004	22.35	22.48	22.10	22.31
3039	NASDAQ	ADBE	Wed, Jun 16, 2004	22.33	22.58	22.07	22.33
3038	NASDAQ	ADBE	Tue, Jun 15, 2004	22.85	23.10	22.78	22.85
3037	NASDAQ	ADBE	Mon, Jun 14, 2004	22.98	23.07	22.47	22.64
3036	NASDAQ	ADBE	Thu, Jun 10, 2004	23.03	23.22	22.86	22.93
3035	NASDAQ	ADBE	Wed, Jun 9, 2004	23.57	23.57	22.93	22.98
3034	NASDAQ	ADBE	Tue, Jun 8, 2004	23.35	23.58	23.21	23.56
3033	NASDAQ	ADBE	Mon, Jun 7, 2004	22.91	23.68	22.89	23.68
3032	NASDAQ	ADBE	Fri, Jun 4, 2004	22.46	23.00	22.45	22.71
3031	NASDAQ	ADBE	Thu, Jun 3, 2004	22.55	22.67	22.33	22.45
3030	NASDAQ	ADBE	Wed, Jun 2, 2004	22.50	22.75	22.46	22.66
3029	NASDAQ	ADBE	Tue, Jun 1, 2004	22.02	22.50	22.00	22.46
3028	NASDAQ	ADBE	Fri, May 28, 2004	22.33	22.34	21.94	22.32
3027	NASDAQ	ADBE	Thu, May 27, 2004	21.99	22.27	21.98	22.20
3026	NASDAQ	ADBE	Wed, May 26, 2004	22.31	22.34	22.04	22.13
3025	NASDAQ	ADBE	Tue, May 25, 2004	21.88	22.48	21.58	22.34
3024	NASDAQ	ADBE	Mon, May 24, 2004	22.30	22.45	21.61	21.78
3023	NASDAQ	ADBE	Fri, May 21, 2004	22.37	22.45	21.83	22.21
3022	NASDAQ	ADBE	Thu, May 20, 2004	21.97	22.35	21.87	22.23
3021	NASDAQ	ADBE	Wed, May 19, 2004	21.78	22.07	21.64	21.78
3020	NASDAQ	ADBE	Tue, May 18, 2004	21.33	21.62	21.20	21.51
3019	NASDAQ	ADBE	Mon, May 17, 2004	21.26	21.48	20.93	21.13
3018	NASDAQ	ADBE	Fri, May 14, 2004	21.93	21.98	21.32	21.39
3017	NASDAQ	ADBE	Thu, May 13, 2004	21.78	22.14	21.70	21.94
3016	NASDAQ	ADBE	Wed, May 12, 2004	21.85	22.09	21.44	21.92
3015	NASDAQ	ADBE	Tue, May 11, 2004	22.01	22.17	21.77	22.12
3014	NASDAQ	ADBE	Mon, May 10, 2004	21.61	21.99	21.50	21.76
3013	NASDAQ	ADBE	Fri, May 7, 2004	21.72	22.30	21.70	21.73
3012	NASDAQ	ADBE	Thu, May 6, 2004	21.82	22.05	21.62	21.95
3011	NASDAQ	ADBE	Wed, May 5, 2004	22.74	22.93	22.38	22.47
3010	NASDAQ	ADBE	Tue, May 4, 2004	22.16	23.44	22.03	22.95
3009	NASDAQ	ADBE	Mon, May 3, 2004	21.59	22.18	21.58	22.00
3008	NASDAQ	ADBE	Fri, Apr 30, 2004	20.85	20.91	20.44	20.75
3007	NASDAQ	ADBE	Thu, Apr 29, 2004	20.71	20.87	20.38	20.83
3006	NASDAQ	ADBE	Wed, Apr 28, 2004	21.28	21.33	20.70	20.81
3005	NASDAQ	ADBE	Tue, Apr 27, 2004	21.54	21.66	21.20	21.41
3004	NASDAQ	ADBE	Mon, Apr 26, 2004	21.77	21.85	21.19	21.41
3003	NASDAQ	ADBE	Fri, Apr 23, 2004	21.39	21.89	21.39	21.85
3002	NASDAQ	ADBE	Thu, Apr 22, 2004	20.81	21.58	20.80	21.51
3001	NASDAQ	ADBE	Wed, Apr 21, 2004	20.65	21.00	20.35	20.99
3000	NASDAQ	ADBE	Tue, Apr 20, 2004	20.94	21.13	20.59	20.60
2999	NASDAQ	ADBE	Mon, Apr 19, 2004	20.73	20.97	20.60	20.95
2998	NASDAQ	ADBE	Fri, Apr 16, 2004	20.75	21.13	20.53	20.77
2997	NASDAQ	ADBE	Thu, Apr 15, 2004	21.30	21.30	20.35	20.64
2996	NASDAQ	ADBE	Wed, Apr 14, 2004	20.82	21.29	20.80	21.29
2995	NASDAQ	ADBE	Tue, Apr 13, 2004	21.23	21.29	20.97	21.15
2994	NASDAQ	ADBE	Mon, Apr 12, 2004	20.91	21.40	20.90	21.26
2993	NASDAQ	ADBE	Thu, Apr 8, 2004	21.04	21.10	20.78	21.00
2992	NASDAQ	ADBE	Wed, Apr 7, 2004	20.65	21.00	20.48	20.93
2991	NASDAQ	ADBE	Tue, Apr 6, 2004	20.38	20.80	20.35	20.73
2990	NASDAQ	ADBE	Mon, Apr 5, 2004	20.44	20.73	20.33	20.68
2989	NASDAQ	ADBE	Fri, Apr 2, 2004	20.46	20.50	20.02	20.45
2988	NASDAQ	ADBE	Thu, Apr 1, 2004	19.80	20.20	19.70	20.14
2987	NASDAQ	ADBE	Wed, Mar 31, 2004	19.87	19.90	19.55	19.65
2986	NASDAQ	ADBE	Tue, Mar 30, 2004	19.80	20.12	19.69	19.79
2985	NASDAQ	ADBE	Mon, Mar 29, 2004	19.83	20.23	19.78	19.96
2984	NASDAQ	ADBE	Fri, Mar 26, 2004	19.95	20.13	19.72	19.75
2983	NASDAQ	ADBE	Thu, Mar 25, 2004	19.52	20.07	19.49	20.03
2982	NASDAQ	ADBE	Wed, Mar 24, 2004	19.25	19.72	19.21	19.42
2981	NASDAQ	ADBE	Tue, Mar 23, 2004	19.72	19.88	19.28	19.31
2980	NASDAQ	ADBE	Mon, Mar 22, 2004	19.68	19.94	19.40	19.64
2979	NASDAQ	ADBE	Fri, Mar 19, 2004	19.75	20.04	19.28	19.93
2978	NASDAQ	ADBE	Thu, Mar 18, 2004	18.10	18.27	17.85	18.14
2977	NASDAQ	ADBE	Wed, Mar 17, 2004	17.80	18.23	17.70	18.13
2976	NASDAQ	ADBE	Tue, Mar 16, 2004	17.65	17.88	17.54	17.68
2975	NASDAQ	ADBE	Mon, Mar 15, 2004	17.93	17.93	17.45	17.52
2974	NASDAQ	ADBE	Fri, Mar 12, 2004	17.40	17.87	17.30	17.86
2973	NASDAQ	ADBE	Thu, Mar 11, 2004	17.46	17.57	17.15	17.20
2972	NASDAQ	ADBE	Wed, Mar 10, 2004	17.98	18.09	17.49	17.53
2971	NASDAQ	ADBE	Tue, Mar 9, 2004	17.91	18.23	17.90	18.05
2970	NASDAQ	ADBE	Mon, Mar 8, 2004	18.25	18.34	17.90	17.92
2969	NASDAQ	ADBE	Fri, Mar 5, 2004	18.29	18.51	18.13	18.23
2968	NASDAQ	ADBE	Thu, Mar 4, 2004	18.40	18.43	18.16	18.35
2967	NASDAQ	ADBE	Wed, Mar 3, 2004	18.63	18.70	18.36	18.48
2966	NASDAQ	ADBE	Tue, Mar 2, 2004	18.72	18.91	18.68	18.78
2965	NASDAQ	ADBE	Mon, Mar 1, 2004	18.75	18.94	18.55	18.74
2964	NASDAQ	ADBE	Fri, Feb 27, 2004	18.88	18.99	18.43	18.63
2963	NASDAQ	ADBE	Thu, Feb 26, 2004	18.21	18.93	18.09	18.86
2962	NASDAQ	ADBE	Wed, Feb 25, 2004	18.17	18.30	17.78	18.00
2961	NASDAQ	ADBE	Tue, Feb 24, 2004	18.35	18.50	18.03	18.14
2960	NASDAQ	ADBE	Mon, Feb 23, 2004	19.05	19.09	18.11	18.30
2959	NASDAQ	ADBE	Fri, Feb 20, 2004	19.25	19.31	18.80	18.97
2958	NASDAQ	ADBE	Thu, Feb 19, 2004	19.90	20.07	19.06	19.15
2957	NASDAQ	ADBE	Wed, Feb 18, 2004	19.59	19.92	19.38	19.89
2956	NASDAQ	ADBE	Tue, Feb 17, 2004	19.50	19.66	19.26	19.60
2955	NASDAQ	ADBE	Fri, Feb 13, 2004	19.61	19.71	19.19	19.27
2954	NASDAQ	ADBE	Thu, Feb 12, 2004	19.82	19.85	19.66	19.73
2953	NASDAQ	ADBE	Wed, Feb 11, 2004	19.61	19.82	19.40	19.75
2952	NASDAQ	ADBE	Tue, Feb 10, 2004	19.43	19.58	19.30	19.37
2951	NASDAQ	ADBE	Mon, Feb 9, 2004	19.41	19.78	19.40	19.44
2950	NASDAQ	ADBE	Fri, Feb 6, 2004	18.85	19.60	18.75	19.46
2949	NASDAQ	ADBE	Thu, Feb 5, 2004	18.93	19.16	18.72	18.87
2948	NASDAQ	ADBE	Wed, Feb 4, 2004	18.79	19.28	18.60	18.96
2947	NASDAQ	ADBE	Tue, Feb 3, 2004	18.87	19.11	18.48	18.90
2946	NASDAQ	ADBE	Mon, Feb 2, 2004	19.30	19.34	18.70	18.91
2945	NASDAQ	ADBE	Fri, Jan 30, 2004	19.13	19.50	18.79	19.15
2944	NASDAQ	ADBE	Thu, Jan 29, 2004	18.52	18.52	17.89	18.07
2943	NASDAQ	ADBE	Wed, Jan 28, 2004	18.86	18.98	18.20	18.32
2942	NASDAQ	ADBE	Tue, Jan 27, 2004	19.22	19.29	18.73	18.80
2941	NASDAQ	ADBE	Mon, Jan 26, 2004	18.87	19.17	18.79	19.17
2940	NASDAQ	ADBE	Fri, Jan 23, 2004	18.85	19.10	18.65	19.02
2939	NASDAQ	ADBE	Thu, Jan 22, 2004	19.14	19.24	18.60	18.60
2938	NASDAQ	ADBE	Wed, Jan 21, 2004	19.27	19.33	18.91	19.27
2937	NASDAQ	ADBE	Tue, Jan 20, 2004	19.65	19.65	19.06	19.25
2936	NASDAQ	ADBE	Fri, Jan 16, 2004	19.50	19.54	19.01	19.15
2935	NASDAQ	ADBE	Thu, Jan 15, 2004	18.33	19.39	18.33	19.23
2934	NASDAQ	ADBE	Wed, Jan 14, 2004	18.80	18.94	18.52	18.58
2933	NASDAQ	ADBE	Tue, Jan 13, 2004	18.56	18.75	18.45	18.60
2932	NASDAQ	ADBE	Mon, Jan 12, 2004	18.65	18.82	18.18	18.68
2931	NASDAQ	ADBE	Fri, Jan 9, 2004	18.92	18.98	18.39	18.56
2930	NASDAQ	ADBE	Thu, Jan 8, 2004	19.71	19.94	18.95	19.00
2929	NASDAQ	ADBE	Wed, Jan 7, 2004	19.72	19.85	19.56	19.72
2928	NASDAQ	ADBE	Tue, Jan 6, 2004	19.92	19.99	19.57	19.92
2927	NASDAQ	ADBE	Mon, Jan 5, 2004	19.65	19.99	19.23	19.90
2926	NASDAQ	ADBE	Fri, Jan 2, 2004	19.82	19.85	19.44	19.55
2925	NASDAQ	ADBE	Wed, Dec 31, 2003	19.93	19.95	19.46	19.54
2924	NASDAQ	ADBE	Tue, Dec 30, 2003	19.92	20.03	19.70	19.81
2923	NASDAQ	ADBE	Mon, Dec 29, 2003	19.98	20.05	19.69	20.04
2922	NASDAQ	ADBE	Fri, Dec 26, 2003	19.96	20.03	19.75	19.87
2921	NASDAQ	ADBE	Wed, Dec 24, 2003	20.15	20.15	19.84	20.00
2920	NASDAQ	ADBE	Tue, Dec 23, 2003	19.94	20.21	19.90	20.15
2919	NASDAQ	ADBE	Mon, Dec 22, 2003	19.46	19.93	19.30	19.93
2918	NASDAQ	ADBE	Fri, Dec 19, 2003	19.79	20.11	19.25	19.44
2917	NASDAQ	ADBE	Thu, Dec 18, 2003	19.57	20.24	19.53	20.06
2916	NASDAQ	ADBE	Wed, Dec 17, 2003	19.38	19.56	19.03	19.55
2915	NASDAQ	ADBE	Tue, Dec 16, 2003	19.01	19.50	18.98	19.42
2914	NASDAQ	ADBE	Mon, Dec 15, 2003	20.45	20.53	18.84	18.91
2913	NASDAQ	ADBE	Fri, Dec 12, 2003	20.95	20.95	19.93	20.10
2912	NASDAQ	ADBE	Thu, Dec 11, 2003	19.25	19.95	19.11	19.89
2911	NASDAQ	ADBE	Wed, Dec 10, 2003	19.05	19.44	18.87	19.04
2910	NASDAQ	ADBE	Tue, Dec 9, 2003	19.78	19.86	18.78	18.87
2909	NASDAQ	ADBE	Mon, Dec 8, 2003	19.48	19.86	19.35	19.72
2908	NASDAQ	ADBE	Fri, Dec 5, 2003	19.77	20.13	19.45	19.45
2907	NASDAQ	ADBE	Thu, Dec 4, 2003	20.76	20.98	20.41	20.83
2906	NASDAQ	ADBE	Wed, Dec 3, 2003	20.79	21.50	20.75	20.83
2905	NASDAQ	ADBE	Tue, Dec 2, 2003	20.85	21.22	20.60	20.61
2904	NASDAQ	ADBE	Mon, Dec 1, 2003	20.82	21.11	20.63	21.05
2903	NASDAQ	ADBE	Fri, Nov 28, 2003	20.40	20.67	20.35	20.66
2902	NASDAQ	ADBE	Wed, Nov 26, 2003	20.71	20.78	20.25	20.56
2901	NASDAQ	ADBE	Tue, Nov 25, 2003	20.87	20.97	20.42	20.52
2900	NASDAQ	ADBE	Mon, Nov 24, 2003	20.50	20.72	20.12	20.70
2899	NASDAQ	ADBE	Fri, Nov 21, 2003	19.50	19.82	19.06	19.68
2898	NASDAQ	ADBE	Thu, Nov 20, 2003	19.59	20.01	19.08	19.15
2897	NASDAQ	ADBE	Wed, Nov 19, 2003	20.21	20.21	19.61	19.80
2896	NASDAQ	ADBE	Tue, Nov 18, 2003	20.46	20.78	20.03	20.05
2895	NASDAQ	ADBE	Mon, Nov 17, 2003	20.47	20.65	20.03	20.20
2894	NASDAQ	ADBE	Fri, Nov 14, 2003	21.50	21.50	20.46	20.55
2893	NASDAQ	ADBE	Thu, Nov 13, 2003	21.26	21.59	21.15	21.44
2892	NASDAQ	ADBE	Wed, Nov 12, 2003	21.44	21.50	21.20	21.39
2891	NASDAQ	ADBE	Tue, Nov 11, 2003	21.65	21.71	21.30	21.37
2890	NASDAQ	ADBE	Mon, Nov 10, 2003	21.58	22.00	21.45	21.71
2889	NASDAQ	ADBE	Fri, Nov 7, 2003	23.00	23.19	22.44	22.52
2888	NASDAQ	ADBE	Thu, Nov 6, 2003	22.53	22.97	22.45	22.92
2887	NASDAQ	ADBE	Wed, Nov 5, 2003	22.40	22.70	22.15	22.55
2886	NASDAQ	ADBE	Tue, Nov 4, 2003	22.16	22.74	22.05	22.37
2885	NASDAQ	ADBE	Mon, Nov 3, 2003	22.11	22.65	21.88	22.58
2884	NASDAQ	ADBE	Fri, Oct 31, 2003	22.25	22.38	21.76	21.88
2883	NASDAQ	ADBE	Thu, Oct 30, 2003	22.45	22.50	22.10	22.14
2882	NASDAQ	ADBE	Wed, Oct 29, 2003	21.56	22.47	21.41	22.34
2881	NASDAQ	ADBE	Tue, Oct 28, 2003	21.15	21.72	20.96	21.72
2880	NASDAQ	ADBE	Mon, Oct 27, 2003	21.45	21.52	20.88	21.02
2879	NASDAQ	ADBE	Fri, Oct 24, 2003	21.16	21.16	20.53	21.01
2878	NASDAQ	ADBE	Thu, Oct 23, 2003	20.85	21.33	20.82	21.18
2877	NASDAQ	ADBE	Wed, Oct 22, 2003	21.41	21.52	21.23	21.30
2876	NASDAQ	ADBE	Tue, Oct 21, 2003	21.32	21.66	21.15	21.57
2875	NASDAQ	ADBE	Mon, Oct 20, 2003	21.26	21.40	20.86	21.35
2874	NASDAQ	ADBE	Fri, Oct 17, 2003	21.55	21.72	21.14	21.23
2873	NASDAQ	ADBE	Thu, Oct 16, 2003	21.46	21.50	21.15	21.45
2872	NASDAQ	ADBE	Wed, Oct 15, 2003	21.62	21.75	21.29	21.41
2871	NASDAQ	ADBE	Tue, Oct 14, 2003	21.24	21.49	21.24	21.43
2870	NASDAQ	ADBE	Mon, Oct 13, 2003	21.38	21.56	21.14	21.40
2869	NASDAQ	ADBE	Fri, Oct 10, 2003	21.06	21.20	20.76	20.96
2868	NASDAQ	ADBE	Thu, Oct 9, 2003	21.31	21.43	20.85	20.97
2867	NASDAQ	ADBE	Wed, Oct 8, 2003	20.67	21.32	20.66	21.05
2866	NASDAQ	ADBE	Tue, Oct 7, 2003	20.40	20.70	20.22	20.65
2865	NASDAQ	ADBE	Mon, Oct 6, 2003	20.46	20.52	20.15	20.52
2864	NASDAQ	ADBE	Fri, Oct 3, 2003	20.05	20.50	19.97	20.44
2863	NASDAQ	ADBE	Thu, Oct 2, 2003	20.12	20.29	19.61	19.84
2862	NASDAQ	ADBE	Wed, Oct 1, 2003	19.76	20.20	19.50	19.90
2861	NASDAQ	ADBE	Tue, Sep 30, 2003	19.89	19.98	19.33	19.70
2860	NASDAQ	ADBE	Mon, Sep 29, 2003	20.47	20.83	19.94	20.10
2859	NASDAQ	ADBE	Fri, Sep 26, 2003	20.53	20.68	20.00	20.33
2858	NASDAQ	ADBE	Thu, Sep 25, 2003	20.31	21.00	20.26	20.66
2857	NASDAQ	ADBE	Wed, Sep 24, 2003	20.63	20.81	20.16	20.26
2856	NASDAQ	ADBE	Tue, Sep 23, 2003	19.99	20.87	19.94	20.73
2855	NASDAQ	ADBE	Mon, Sep 22, 2003	20.27	20.40	19.93	20.04
2854	NASDAQ	ADBE	Fri, Sep 19, 2003	20.62	20.82	20.41	20.69
2853	NASDAQ	ADBE	Thu, Sep 18, 2003	20.27	20.80	20.02	20.76
2852	NASDAQ	ADBE	Wed, Sep 17, 2003	19.86	20.33	19.86	20.24
2851	NASDAQ	ADBE	Tue, Sep 16, 2003	19.78	19.95	19.68	19.91
2850	NASDAQ	ADBE	Mon, Sep 15, 2003	19.78	19.95	19.57	19.63
2849	NASDAQ	ADBE	Fri, Sep 12, 2003	19.76	19.93	19.42	19.77
2848	NASDAQ	ADBE	Thu, Sep 11, 2003	19.49	20.21	19.35	19.73
2847	NASDAQ	ADBE	Wed, Sep 10, 2003	18.94	18.97	18.12	18.20
2846	NASDAQ	ADBE	Tue, Sep 9, 2003	19.22	19.26	18.97	19.02
2845	NASDAQ	ADBE	Mon, Sep 8, 2003	18.98	19.40	18.97	19.35
2844	NASDAQ	ADBE	Fri, Sep 5, 2003	19.21	19.29	18.75	18.96
2843	NASDAQ	ADBE	Thu, Sep 4, 2003	19.61	19.68	19.15	19.38
2842	NASDAQ	ADBE	Wed, Sep 3, 2003	19.73	20.00	19.57	19.68
2841	NASDAQ	ADBE	Tue, Sep 2, 2003	19.62	19.73	19.05	19.68
2840	NASDAQ	ADBE	Fri, Aug 29, 2003	19.38	19.59	19.16	19.42
2839	NASDAQ	ADBE	Thu, Aug 28, 2003	19.28	19.48	18.82	19.45
2838	NASDAQ	ADBE	Wed, Aug 27, 2003	19.02	19.15	18.88	19.10
2837	NASDAQ	ADBE	Tue, Aug 26, 2003	18.75	19.20	18.31	19.07
2836	NASDAQ	ADBE	Mon, Aug 25, 2003	18.58	19.00	18.58	19.00
2835	NASDAQ	ADBE	Fri, Aug 22, 2003	19.18	19.60	18.55	18.70
2834	NASDAQ	ADBE	Thu, Aug 21, 2003	18.25	19.38	18.25	19.22
2833	NASDAQ	ADBE	Wed, Aug 20, 2003	18.13	18.46	18.06	18.27
2832	NASDAQ	ADBE	Tue, Aug 19, 2003	18.09	18.45	17.91	18.40
2831	NASDAQ	ADBE	Mon, Aug 18, 2003	17.27	18.11	17.26	18.11
2830	NASDAQ	ADBE	Fri, Aug 15, 2003	17.19	17.34	16.82	17.18
2829	NASDAQ	ADBE	Thu, Aug 14, 2003	17.15	17.29	16.95	17.16
2828	NASDAQ	ADBE	Wed, Aug 13, 2003	17.03	17.21	16.73	17.19
2827	NASDAQ	ADBE	Tue, Aug 12, 2003	16.82	17.00	16.64	16.91
2826	NASDAQ	ADBE	Mon, Aug 11, 2003	16.58	16.95	16.28	16.63
2825	NASDAQ	ADBE	Fri, Aug 8, 2003	15.84	16.02	15.70	15.89
2824	NASDAQ	ADBE	Thu, Aug 7, 2003	15.83	16.00	15.68	15.86
2823	NASDAQ	ADBE	Wed, Aug 6, 2003	16.14	16.17	15.64	15.78
2822	NASDAQ	ADBE	Tue, Aug 5, 2003	16.46	16.71	16.09	16.22
2821	NASDAQ	ADBE	Mon, Aug 4, 2003	16.21	16.75	16.15	16.56
2820	NASDAQ	ADBE	Fri, Aug 1, 2003	16.17	16.60	16.05	16.30
2819	NASDAQ	ADBE	Thu, Jul 31, 2003	16.37	16.68	16.03	16.37
2818	NASDAQ	ADBE	Wed, Jul 30, 2003	16.04	16.08	15.61	16.04
2817	NASDAQ	ADBE	Tue, Jul 29, 2003	16.38	16.55	15.97	16.03
2816	NASDAQ	ADBE	Mon, Jul 28, 2003	16.54	16.66	16.37	16.48
2815	NASDAQ	ADBE	Fri, Jul 25, 2003	16.37	16.59	16.14	16.50
2814	NASDAQ	ADBE	Thu, Jul 24, 2003	16.89	16.96	16.17	16.24
2813	NASDAQ	ADBE	Wed, Jul 23, 2003	16.63	16.85	16.27	16.70
2812	NASDAQ	ADBE	Tue, Jul 22, 2003	16.46	16.97	16.42	16.64
2811	NASDAQ	ADBE	Mon, Jul 21, 2003	16.78	16.83	16.03	16.28
2810	NASDAQ	ADBE	Fri, Jul 18, 2003	17.38	17.39	16.61	16.75
2809	NASDAQ	ADBE	Thu, Jul 17, 2003	17.20	17.59	17.04	17.11
2808	NASDAQ	ADBE	Wed, Jul 16, 2003	17.60	17.67	17.37	17.57
2807	NASDAQ	ADBE	Tue, Jul 15, 2003	17.35	17.58	17.25	17.55
2806	NASDAQ	ADBE	Mon, Jul 14, 2003	17.53	17.83	17.20	17.22
2805	NASDAQ	ADBE	Fri, Jul 11, 2003	17.04	17.34	17.02	17.32
2804	NASDAQ	ADBE	Thu, Jul 10, 2003	17.13	17.36	16.98	17.13
2803	NASDAQ	ADBE	Wed, Jul 9, 2003	17.37	17.60	17.26	17.40
2802	NASDAQ	ADBE	Tue, Jul 8, 2003	17.16	17.60	17.15	17.47
2801	NASDAQ	ADBE	Mon, Jul 7, 2003	17.25	17.37	17.07	17.33
2800	NASDAQ	ADBE	Thu, Jul 3, 2003	16.57	17.15	16.46	16.93
2799	NASDAQ	ADBE	Wed, Jul 2, 2003	16.35	16.81	16.28	16.79
2798	NASDAQ	ADBE	Tue, Jul 1, 2003	15.89	16.41	15.87	16.41
2797	NASDAQ	ADBE	Mon, Jun 30, 2003	16.26	16.50	15.95	16.04
2796	NASDAQ	ADBE	Fri, Jun 27, 2003	16.15	16.50	16.03	16.30
2795	NASDAQ	ADBE	Thu, Jun 26, 2003	15.68	16.14	15.63	16.07
2794	NASDAQ	ADBE	Wed, Jun 25, 2003	15.59	15.93	15.50	15.65
2793	NASDAQ	ADBE	Tue, Jun 24, 2003	15.81	15.94	15.44	15.46
2792	NASDAQ	ADBE	Mon, Jun 23, 2003	15.92	15.93	15.23	15.56
2791	NASDAQ	ADBE	Fri, Jun 20, 2003	15.86	16.05	15.53	15.95
2790	NASDAQ	ADBE	Thu, Jun 19, 2003	16.01	16.05	15.52	15.77
2789	NASDAQ	ADBE	Wed, Jun 18, 2003	16.18	16.27	15.90	16.04
2788	NASDAQ	ADBE	Tue, Jun 17, 2003	16.08	16.37	15.73	16.25
2787	NASDAQ	ADBE	Mon, Jun 16, 2003	16.00	16.03	15.36	15.85
2786	NASDAQ	ADBE	Fri, Jun 13, 2003	16.59	16.91	15.73	15.78
2785	NASDAQ	ADBE	Thu, Jun 12, 2003	18.23	18.24	17.63	17.99
2784	NASDAQ	ADBE	Wed, Jun 11, 2003	17.99	18.19	17.63	17.91
2783	NASDAQ	ADBE	Tue, Jun 10, 2003	17.76	17.96	17.70	17.90
2782	NASDAQ	ADBE	Mon, Jun 9, 2003	18.05	18.25	17.22	17.70
2781	NASDAQ	ADBE	Fri, Jun 6, 2003	19.45	20.00	18.53	18.65
2780	NASDAQ	ADBE	Thu, Jun 5, 2003	18.36	18.99	18.27	18.82
2779	NASDAQ	ADBE	Wed, Jun 4, 2003	17.54	18.68	17.42	18.56
2778	NASDAQ	ADBE	Tue, Jun 3, 2003	17.42	17.64	17.36	17.47
2777	NASDAQ	ADBE	Mon, Jun 2, 2003	17.84	17.90	17.44	17.52
2776	NASDAQ	ADBE	Fri, May 30, 2003	17.63	17.75	17.33	17.66
2775	NASDAQ	ADBE	Thu, May 29, 2003	17.91	18.19	17.44	17.60
2774	NASDAQ	ADBE	Wed, May 28, 2003	17.68	18.00	17.55	17.84
2773	NASDAQ	ADBE	Tue, May 27, 2003	17.19	17.87	17.03	17.68
2772	NASDAQ	ADBE	Fri, May 23, 2003	17.25	17.54	17.13	17.32
2771	NASDAQ	ADBE	Thu, May 22, 2003	16.85	17.52	16.71	17.35
2770	NASDAQ	ADBE	Wed, May 21, 2003	16.70	16.94	16.57	16.85
2769	NASDAQ	ADBE	Tue, May 20, 2003	17.14	17.18	16.65	16.75
2768	NASDAQ	ADBE	Mon, May 19, 2003	17.82	17.83	16.71	16.78
2767	NASDAQ	ADBE	Fri, May 16, 2003	18.03	18.28	17.85	17.97
2766	NASDAQ	ADBE	Thu, May 15, 2003	18.25	18.64	18.08	18.19
2765	NASDAQ	ADBE	Wed, May 14, 2003	18.23	18.45	17.79	18.13
2764	NASDAQ	ADBE	Tue, May 13, 2003	18.46	18.50	18.15	18.25
2763	NASDAQ	ADBE	Mon, May 12, 2003	18.30	18.61	17.92	18.55
2762	NASDAQ	ADBE	Fri, May 9, 2003	17.91	18.32	17.76	18.28
2761	NASDAQ	ADBE	Thu, May 8, 2003	18.11	18.26	17.89	17.97
2760	NASDAQ	ADBE	Wed, May 7, 2003	18.65	18.69	18.26	18.44
2759	NASDAQ	ADBE	Tue, May 6, 2003	18.30	18.89	18.25	18.72
2758	NASDAQ	ADBE	Mon, May 5, 2003	18.94	19.19	18.57	18.84
2757	NASDAQ	ADBE	Fri, May 2, 2003	18.12	19.07	18.08	18.96
2756	NASDAQ	ADBE	Thu, May 1, 2003	17.73	18.47	17.55	18.36
2755	NASDAQ	ADBE	Wed, Apr 30, 2003	17.51	17.82	17.22	17.27
2754	NASDAQ	ADBE	Tue, Apr 29, 2003	17.68	18.00	17.54	17.62
2753	NASDAQ	ADBE	Mon, Apr 28, 2003	17.41	17.70	17.20	17.56
2752	NASDAQ	ADBE	Fri, Apr 25, 2003	17.81	17.91	17.15	17.31
2751	NASDAQ	ADBE	Thu, Apr 24, 2003	17.65	18.00	17.56	17.87
2750	NASDAQ	ADBE	Wed, Apr 23, 2003	18.06	18.06	17.43	17.79
2749	NASDAQ	ADBE	Tue, Apr 22, 2003	17.32	17.73	17.18	17.64
2748	NASDAQ	ADBE	Mon, Apr 21, 2003	17.36	17.63	17.25	17.36
2747	NASDAQ	ADBE	Thu, Apr 17, 2003	16.42	17.55	16.42	17.38
2746	NASDAQ	ADBE	Wed, Apr 16, 2003	17.30	17.45	16.59	16.60
2745	NASDAQ	ADBE	Tue, Apr 15, 2003	16.65	17.21	16.51	16.94
2744	NASDAQ	ADBE	Mon, Apr 14, 2003	16.15	16.85	16.14	16.76
2743	NASDAQ	ADBE	Fri, Apr 11, 2003	16.37	16.72	15.99	16.19
2742	NASDAQ	ADBE	Thu, Apr 10, 2003	16.04	16.26	15.85	16.21
2741	NASDAQ	ADBE	Wed, Apr 9, 2003	16.28	16.56	15.90	15.94
2740	NASDAQ	ADBE	Tue, Apr 8, 2003	16.53	16.70	16.18	16.19
2739	NASDAQ	ADBE	Mon, Apr 7, 2003	16.70	17.01	16.45	16.56
2738	NASDAQ	ADBE	Fri, Apr 4, 2003	16.55	16.57	15.88	16.10
2737	NASDAQ	ADBE	Thu, Apr 3, 2003	16.40	16.83	16.34	16.52
2736	NASDAQ	ADBE	Wed, Apr 2, 2003	15.80	16.57	15.70	16.43
2735	NASDAQ	ADBE	Tue, Apr 1, 2003	15.61	15.62	15.20	15.31
2734	NASDAQ	ADBE	Mon, Mar 31, 2003	15.49	16.50	15.11	15.42
2733	NASDAQ	ADBE	Fri, Mar 28, 2003	15.70	15.93	15.55	15.90
2732	NASDAQ	ADBE	Thu, Mar 27, 2003	15.70	16.08	15.62	15.75
2731	NASDAQ	ADBE	Wed, Mar 26, 2003	15.63	16.08	15.50	15.98
2730	NASDAQ	ADBE	Tue, Mar 25, 2003	15.42	15.98	15.19	15.84
2729	NASDAQ	ADBE	Mon, Mar 24, 2003	15.86	15.88	15.03	15.28
2728	NASDAQ	ADBE	Fri, Mar 21, 2003	16.75	16.76	15.70	16.04
2727	NASDAQ	ADBE	Thu, Mar 20, 2003	16.50	17.14	16.33	17.04
2726	NASDAQ	ADBE	Wed, Mar 19, 2003	16.07	16.59	15.95	16.51
2725	NASDAQ	ADBE	Tue, Mar 18, 2003	16.15	16.16	15.93	16.09
2724	NASDAQ	ADBE	Mon, Mar 17, 2003	15.19	16.86	15.15	16.09
2723	NASDAQ	ADBE	Fri, Mar 14, 2003	15.14	15.63	14.95	15.40
2722	NASDAQ	ADBE	Thu, Mar 13, 2003	13.98	14.30	13.79	14.26
2721	NASDAQ	ADBE	Wed, Mar 12, 2003	13.24	14.00	13.24	13.75
2720	NASDAQ	ADBE	Tue, Mar 11, 2003	13.36	13.49	13.21	13.32
2719	NASDAQ	ADBE	Mon, Mar 10, 2003	13.41	13.43	13.20	13.31
2718	NASDAQ	ADBE	Fri, Mar 7, 2003	13.20	13.64	13.02	13.51
2717	NASDAQ	ADBE	Thu, Mar 6, 2003	12.83	13.38	12.82	13.37
2716	NASDAQ	ADBE	Wed, Mar 5, 2003	13.03	13.22	12.86	12.97
2715	NASDAQ	ADBE	Tue, Mar 4, 2003	13.34	13.43	13.08	13.22
2714	NASDAQ	ADBE	Mon, Mar 3, 2003	13.73	13.90	13.38	13.38
2713	NASDAQ	ADBE	Fri, Feb 28, 2003	13.58	14.00	13.58	13.75
2712	NASDAQ	ADBE	Thu, Feb 27, 2003	13.68	13.81	13.43	13.61
2711	NASDAQ	ADBE	Wed, Feb 26, 2003	14.07	14.15	13.53	13.54
2710	NASDAQ	ADBE	Tue, Feb 25, 2003	14.14	14.25	13.72	14.14
2709	NASDAQ	ADBE	Mon, Feb 24, 2003	14.45	14.49	14.12	14.18
2708	NASDAQ	ADBE	Fri, Feb 21, 2003	14.24	14.60	13.94	14.56
2707	NASDAQ	ADBE	Thu, Feb 20, 2003	14.15	14.28	13.96	14.18
2706	NASDAQ	ADBE	Wed, Feb 19, 2003	14.03	14.25	13.98	14.13
2705	NASDAQ	ADBE	Tue, Feb 18, 2003	13.78	14.30	13.72	14.18
2704	NASDAQ	ADBE	Fri, Feb 14, 2003	13.48	13.75	13.28	13.72
2703	NASDAQ	ADBE	Thu, Feb 13, 2003	13.36	13.53	13.22	13.47
2702	NASDAQ	ADBE	Wed, Feb 12, 2003	13.37	13.60	13.35	13.39
2701	NASDAQ	ADBE	Tue, Feb 11, 2003	13.35	13.68	13.24	13.35
2700	NASDAQ	ADBE	Mon, Feb 10, 2003	13.13	13.38	12.88	13.32
2699	NASDAQ	ADBE	Fri, Feb 7, 2003	13.33	13.50	12.93	13.07
2698	NASDAQ	ADBE	Thu, Feb 6, 2003	13.16	13.36	12.92	13.26
2697	NASDAQ	ADBE	Wed, Feb 5, 2003	13.24	13.75	13.18	13.26
2696	NASDAQ	ADBE	Tue, Feb 4, 2003	13.23	13.58	13.01	13.22
2695	NASDAQ	ADBE	Mon, Feb 3, 2003	13.47	13.71	13.06	13.53
2694	NASDAQ	ADBE	Fri, Jan 31, 2003	12.92	13.37	12.65	13.21
2693	NASDAQ	ADBE	Thu, Jan 30, 2003	13.50	13.65	13.07	13.21
2692	NASDAQ	ADBE	Wed, Jan 29, 2003	13.15	13.47	12.91	13.36
2691	NASDAQ	ADBE	Tue, Jan 28, 2003	12.85	13.40	12.80	13.34
2690	NASDAQ	ADBE	Mon, Jan 27, 2003	12.71	13.21	12.63	12.91
2689	NASDAQ	ADBE	Fri, Jan 24, 2003	13.38	13.40	12.67	12.94
2688	NASDAQ	ADBE	Thu, Jan 23, 2003	13.06	13.47	13.00	13.41
2687	NASDAQ	ADBE	Wed, Jan 22, 2003	12.77	13.20	12.67	12.89
2686	NASDAQ	ADBE	Tue, Jan 21, 2003	12.88	13.10	12.56	12.84
2685	NASDAQ	ADBE	Fri, Jan 17, 2003	13.28	13.30	12.81	12.93
2684	NASDAQ	ADBE	Thu, Jan 16, 2003	14.01	14.14	13.47	13.60
2683	NASDAQ	ADBE	Wed, Jan 15, 2003	14.63	14.66	13.89	13.99
2682	NASDAQ	ADBE	Tue, Jan 14, 2003	14.28	14.60	14.25	14.56
2681	NASDAQ	ADBE	Mon, Jan 13, 2003	14.49	14.67	14.26	14.28
2680	NASDAQ	ADBE	Fri, Jan 10, 2003	13.96	14.34	13.69	14.33
2679	NASDAQ	ADBE	Thu, Jan 9, 2003	13.75	14.48	13.75	14.12
2678	NASDAQ	ADBE	Wed, Jan 8, 2003	14.10	14.35	13.44	13.57
2677	NASDAQ	ADBE	Tue, Jan 7, 2003	13.70	14.33	13.60	14.26
2676	NASDAQ	ADBE	Mon, Jan 6, 2003	13.18	13.87	13.18	13.76
2675	NASDAQ	ADBE	Fri, Jan 3, 2003	12.75	13.18	12.50	13.15
2674	NASDAQ	ADBE	Thu, Jan 2, 2003	12.50	12.94	12.29	12.80
2673	NASDAQ	ADBE	Tue, Dec 31, 2002	12.43	12.57	12.25	12.40
2672	NASDAQ	ADBE	Mon, Dec 30, 2002	12.65	12.72	12.14	12.45
2671	NASDAQ	ADBE	Fri, Dec 27, 2002	12.80	13.00	12.55	12.59
2670	NASDAQ	ADBE	Thu, Dec 26, 2002	13.16	13.35	12.78	12.85
2669	NASDAQ	ADBE	Tue, Dec 24, 2002	13.16	13.39	13.10	13.12
2668	NASDAQ	ADBE	Mon, Dec 23, 2002	12.90	13.35	12.81	13.28
2667	NASDAQ	ADBE	Fri, Dec 20, 2002	13.18	13.24	12.73	12.87
2666	NASDAQ	ADBE	Thu, Dec 19, 2002	12.86	13.41	12.56	12.77
2665	NASDAQ	ADBE	Wed, Dec 18, 2002	13.38	13.38	12.88	13.02
2664	NASDAQ	ADBE	Tue, Dec 17, 2002	13.20	13.71	13.15	13.42
2663	NASDAQ	ADBE	Mon, Dec 16, 2002	12.88	13.42	12.75	13.28
2662	NASDAQ	ADBE	Fri, Dec 13, 2002	13.01	13.30	12.85	12.90
2661	NASDAQ	ADBE	Thu, Dec 12, 2002	13.18	13.25	12.61	12.94
2660	NASDAQ	ADBE	Wed, Dec 11, 2002	12.96	13.14	12.75	12.97
2659	NASDAQ	ADBE	Tue, Dec 10, 2002	12.57	13.19	12.53	13.01
2658	NASDAQ	ADBE	Mon, Dec 9, 2002	13.06	13.07	12.42	12.43
2657	NASDAQ	ADBE	Fri, Dec 6, 2002	12.69	13.20	12.50	13.05
2656	NASDAQ	ADBE	Thu, Dec 5, 2002	13.29	13.39	12.90	12.93
2655	NASDAQ	ADBE	Wed, Dec 4, 2002	13.57	13.74	13.03	13.09
2654	NASDAQ	ADBE	Tue, Dec 3, 2002	14.50	14.55	13.64	13.85
2653	NASDAQ	ADBE	Mon, Dec 2, 2002	15.28	15.54	14.28	14.38
2652	NASDAQ	ADBE	Fri, Nov 29, 2002	15.10	15.23	14.70	14.77
2651	NASDAQ	ADBE	Wed, Nov 27, 2002	14.63	15.24	14.60	14.99
2650	NASDAQ	ADBE	Tue, Nov 26, 2002	14.95	15.13	14.26	14.44
2649	NASDAQ	ADBE	Mon, Nov 25, 2002	14.91	15.26	14.66	15.14
2648	NASDAQ	ADBE	Fri, Nov 22, 2002	14.45	15.03	14.33	14.91
2647	NASDAQ	ADBE	Thu, Nov 21, 2002	14.30	15.24	14.20	15.10
2646	NASDAQ	ADBE	Wed, Nov 20, 2002	13.75	14.33	13.55	14.20
2645	NASDAQ	ADBE	Tue, Nov 19, 2002	13.68	13.88	13.53	13.70
2644	NASDAQ	ADBE	Mon, Nov 18, 2002	14.30	14.38	13.68	13.90
2643	NASDAQ	ADBE	Fri, Nov 15, 2002	13.97	14.56	13.63	14.48
2642	NASDAQ	ADBE	Thu, Nov 14, 2002	13.69	14.06	13.59	14.03
2641	NASDAQ	ADBE	Wed, Nov 13, 2002	13.08	13.65	12.82	13.57
2640	NASDAQ	ADBE	Tue, Nov 12, 2002	12.38	13.65	12.38	13.24
2639	NASDAQ	ADBE	Mon, Nov 11, 2002	12.80	12.92	12.33	12.35
2638	NASDAQ	ADBE	Fri, Nov 8, 2002	12.84	13.10	12.76	12.86
2637	NASDAQ	ADBE	Thu, Nov 7, 2002	12.75	13.10	12.61	12.79
2636	NASDAQ	ADBE	Wed, Nov 6, 2002	12.99	13.27	12.60	13.04
2635	NASDAQ	ADBE	Tue, Nov 5, 2002	13.00	13.05	12.53	12.91
2634	NASDAQ	ADBE	Mon, Nov 4, 2002	12.55	14.23	12.26	13.69
2633	NASDAQ	ADBE	Fri, Nov 1, 2002	11.77	12.28	11.54	12.24
2632	NASDAQ	ADBE	Thu, Oct 31, 2002	11.80	12.12	11.68	11.82
2631	NASDAQ	ADBE	Wed, Oct 30, 2002	11.41	11.98	11.23	11.83
2630	NASDAQ	ADBE	Tue, Oct 29, 2002	11.85	11.98	11.05	11.35
2629	NASDAQ	ADBE	Mon, Oct 28, 2002	12.55	12.61	11.52	11.74
2628	NASDAQ	ADBE	Fri, Oct 25, 2002	12.14	12.15	11.50	11.88
2627	NASDAQ	ADBE	Thu, Oct 24, 2002	12.33	12.82	12.03	12.32
2626	NASDAQ	ADBE	Wed, Oct 23, 2002	12.04	12.49	11.98	12.33
2625	NASDAQ	ADBE	Tue, Oct 22, 2002	12.15	12.21	11.69	12.01
2624	NASDAQ	ADBE	Mon, Oct 21, 2002	11.80	12.64	11.46	12.46
2623	NASDAQ	ADBE	Fri, Oct 18, 2002	11.43	12.11	11.08	11.91
2622	NASDAQ	ADBE	Thu, Oct 17, 2002	11.65	11.94	11.29	11.47
2621	NASDAQ	ADBE	Wed, Oct 16, 2002	11.12	11.49	10.93	11.10
2620	NASDAQ	ADBE	Tue, Oct 15, 2002	11.91	12.08	11.28	11.55
2619	NASDAQ	ADBE	Mon, Oct 14, 2002	10.53	11.38	10.53	11.30
2618	NASDAQ	ADBE	Fri, Oct 11, 2002	10.27	11.10	10.20	10.99
2617	NASDAQ	ADBE	Thu, Oct 10, 2002	9.15	10.25	8.91	10.22
2616	NASDAQ	ADBE	Wed, Oct 9, 2002	9.81	9.93	8.86	9.09
2615	NASDAQ	ADBE	Tue, Oct 8, 2002	10.11	10.14	9.90	9.99
2614	NASDAQ	ADBE	Mon, Oct 7, 2002	10.07	10.26	9.93	10.01
2613	NASDAQ	ADBE	Fri, Oct 4, 2002	10.50	10.68	10.03	10.16
2612	NASDAQ	ADBE	Thu, Oct 3, 2002	9.97	10.93	9.93	10.48
2611	NASDAQ	ADBE	Wed, Oct 2, 2002	9.68	10.22	9.58	10.00
2610	NASDAQ	ADBE	Tue, Oct 1, 2002	9.56	9.79	9.24	9.71
2609	NASDAQ	ADBE	Mon, Sep 30, 2002	9.65	9.80	9.45	9.55
2608	NASDAQ	ADBE	Fri, Sep 27, 2002	9.83	10.14	9.69	9.87
2607	NASDAQ	ADBE	Thu, Sep 26, 2002	9.92	10.20	9.55	9.89
2606	NASDAQ	ADBE	Wed, Sep 25, 2002	9.45	10.08	9.45	9.92
2605	NASDAQ	ADBE	Tue, Sep 24, 2002	9.40	9.84	9.28	9.79
2604	NASDAQ	ADBE	Mon, Sep 23, 2002	9.66	9.77	9.34	9.45
2603	NASDAQ	ADBE	Fri, Sep 20, 2002	9.85	10.00	9.63	9.78
2602	NASDAQ	ADBE	Thu, Sep 19, 2002	9.84	9.97	9.70	9.82
2601	NASDAQ	ADBE	Wed, Sep 18, 2002	9.94	10.20	9.76	9.97
2600	NASDAQ	ADBE	Tue, Sep 17, 2002	10.28	10.34	9.91	9.98
2599	NASDAQ	ADBE	Mon, Sep 16, 2002	10.40	10.51	10.01	10.10
2598	NASDAQ	ADBE	Fri, Sep 13, 2002	10.28	10.42	10.00	10.39
2597	NASDAQ	ADBE	Thu, Sep 12, 2002	9.35	9.57	9.18	9.23
2596	NASDAQ	ADBE	Wed, Sep 11, 2002	9.85	10.13	9.51	9.59
2595	NASDAQ	ADBE	Tue, Sep 10, 2002	9.76	9.77	9.09	9.65
2594	NASDAQ	ADBE	Mon, Sep 9, 2002	9.47	9.87	9.30	9.73
2593	NASDAQ	ADBE	Fri, Sep 6, 2002	9.38	9.72	9.38	9.63
2592	NASDAQ	ADBE	Thu, Sep 5, 2002	9.41	9.46	9.11	9.17
2591	NASDAQ	ADBE	Wed, Sep 4, 2002	9.29	9.64	9.26	9.54
2590	NASDAQ	ADBE	Tue, Sep 3, 2002	9.82	9.96	9.08	9.21
2589	NASDAQ	ADBE	Fri, Aug 30, 2002	10.12	10.31	10.00	10.05
2588	NASDAQ	ADBE	Thu, Aug 29, 2002	9.85	10.33	9.76	10.16
2587	NASDAQ	ADBE	Wed, Aug 28, 2002	10.28	10.30	9.90	9.99
2586	NASDAQ	ADBE	Tue, Aug 27, 2002	10.49	10.63	10.33	10.42
2585	NASDAQ	ADBE	Mon, Aug 26, 2002	10.23	10.51	10.22	10.44
2584	NASDAQ	ADBE	Fri, Aug 23, 2002	10.26	10.39	10.15	10.24
2583	NASDAQ	ADBE	Thu, Aug 22, 2002	10.08	10.44	10.06	10.39
2582	NASDAQ	ADBE	Wed, Aug 21, 2002	10.10	10.37	9.81	10.17
2581	NASDAQ	ADBE	Tue, Aug 20, 2002	10.35	10.56	9.98	10.09
2580	NASDAQ	ADBE	Mon, Aug 19, 2002	10.05	10.50	9.90	10.44
2579	NASDAQ	ADBE	Fri, Aug 16, 2002	9.85	10.23	9.71	10.07
2578	NASDAQ	ADBE	Thu, Aug 15, 2002	9.68	10.10	9.51	9.97
2577	NASDAQ	ADBE	Wed, Aug 14, 2002	8.85	9.72	8.85	9.64
2576	NASDAQ	ADBE	Tue, Aug 13, 2002	9.02	9.50	8.86	8.94
2575	NASDAQ	ADBE	Mon, Aug 12, 2002	8.78	9.16	8.75	9.05
2574	NASDAQ	ADBE	Fri, Aug 9, 2002	8.83	9.03	8.63	8.86
2573	NASDAQ	ADBE	Thu, Aug 8, 2002	8.69	8.97	8.53	8.89
2572	NASDAQ	ADBE	Wed, Aug 7, 2002	8.81	8.92	8.29	8.81
2571	NASDAQ	ADBE	Tue, Aug 6, 2002	8.53	8.75	8.45	8.70
2570	NASDAQ	ADBE	Mon, Aug 5, 2002	8.86	8.95	8.25	8.35
2569	NASDAQ	ADBE	Fri, Aug 2, 2002	8.61	8.83	8.42	8.73
2568	NASDAQ	ADBE	Thu, Aug 1, 2002	9.17	9.18	8.38	8.42
2567	NASDAQ	ADBE	Wed, Jul 31, 2002	12.28	12.38	11.86	11.98
2566	NASDAQ	ADBE	Tue, Jul 30, 2002	12.63	12.75	12.16	12.47
2565	NASDAQ	ADBE	Mon, Jul 29, 2002	12.40	12.92	12.25	12.81
2564	NASDAQ	ADBE	Fri, Jul 26, 2002	11.75	12.38	11.55	12.25
2563	NASDAQ	ADBE	Thu, Jul 25, 2002	12.55	12.75	11.52	11.72
2562	NASDAQ	ADBE	Wed, Jul 24, 2002	11.75	12.89	11.70	12.83
2561	NASDAQ	ADBE	Tue, Jul 23, 2002	12.21	12.62	11.79	11.95
2560	NASDAQ	ADBE	Mon, Jul 22, 2002	12.26	12.58	11.75	12.28
2559	NASDAQ	ADBE	Fri, Jul 19, 2002	12.80	12.93	12.15	12.20
2558	NASDAQ	ADBE	Thu, Jul 18, 2002	13.37	13.56	12.89	12.94
2557	NASDAQ	ADBE	Wed, Jul 17, 2002	13.68	13.90	13.25	13.44
2556	NASDAQ	ADBE	Tue, Jul 16, 2002	13.17	14.00	13.02	13.29
2555	NASDAQ	ADBE	Mon, Jul 15, 2002	12.60	13.35	12.30	13.25
2554	NASDAQ	ADBE	Fri, Jul 12, 2002	13.05	13.37	12.57	12.78
2553	NASDAQ	ADBE	Thu, Jul 11, 2002	12.36	13.01	11.88	12.88
2552	NASDAQ	ADBE	Wed, Jul 10, 2002	13.71	14.13	13.22	13.29
2551	NASDAQ	ADBE	Tue, Jul 9, 2002	13.75	13.99	13.50	13.61
2550	NASDAQ	ADBE	Mon, Jul 8, 2002	14.15	14.49	13.73	13.83
2549	NASDAQ	ADBE	Fri, Jul 5, 2002	13.73	14.40	13.72	14.32
2548	NASDAQ	ADBE	Wed, Jul 3, 2002	13.14	13.58	12.80	13.52
2547	NASDAQ	ADBE	Tue, Jul 2, 2002	13.41	13.58	12.73	13.21
2546	NASDAQ	ADBE	Mon, Jul 1, 2002	14.31	14.43	13.40	13.50
2545	NASDAQ	ADBE	Fri, Jun 28, 2002	13.68	14.58	13.67	14.25
2544	NASDAQ	ADBE	Thu, Jun 27, 2002	14.33	14.41	13.28	13.95
2543	NASDAQ	ADBE	Wed, Jun 26, 2002	13.18	13.99	13.05	13.80
2542	NASDAQ	ADBE	Tue, Jun 25, 2002	13.93	14.63	13.66	13.74
2541	NASDAQ	ADBE	Mon, Jun 24, 2002	13.05	14.23	13.03	13.58
2540	NASDAQ	ADBE	Fri, Jun 21, 2002	13.50	13.76	13.08	13.21
2539	NASDAQ	ADBE	Thu, Jun 20, 2002	13.68	14.15	13.57	13.90
2538	NASDAQ	ADBE	Wed, Jun 19, 2002	15.01	15.06	13.54	13.54
2537	NASDAQ	ADBE	Tue, Jun 18, 2002	14.87	15.49	14.84	15.05
2536	NASDAQ	ADBE	Mon, Jun 17, 2002	15.83	15.84	14.83	14.87
2535	NASDAQ	ADBE	Fri, Jun 14, 2002	16.32	16.32	15.53	15.69
2534	NASDAQ	ADBE	Thu, Jun 13, 2002	18.65	18.70	18.05	18.10
2533	NASDAQ	ADBE	Wed, Jun 12, 2002	18.28	18.80	17.87	18.66
2532	NASDAQ	ADBE	Tue, Jun 11, 2002	19.06	19.42	18.50	18.54
2531	NASDAQ	ADBE	Mon, Jun 10, 2002	18.07	19.52	17.96	18.80
2530	NASDAQ	ADBE	Fri, Jun 7, 2002	17.41	18.17	17.27	17.94
2529	NASDAQ	ADBE	Thu, Jun 6, 2002	18.10	18.18	17.50	17.60
2528	NASDAQ	ADBE	Wed, Jun 5, 2002	18.00	18.35	17.63	18.19
2527	NASDAQ	ADBE	Tue, Jun 4, 2002	17.70	18.21	17.55	17.92
2526	NASDAQ	ADBE	Mon, Jun 3, 2002	18.01	18.33	17.54	17.65
2525	NASDAQ	ADBE	Fri, May 31, 2002	18.55	18.81	18.00	18.05
2524	NASDAQ	ADBE	Thu, May 30, 2002	17.87	18.60	17.83	18.27
2523	NASDAQ	ADBE	Wed, May 29, 2002	18.31	18.35	17.90	17.93
2522	NASDAQ	ADBE	Tue, May 28, 2002	19.15	19.15	18.01	18.34
2521	NASDAQ	ADBE	Fri, May 24, 2002	18.35	19.08	18.32	18.84
2520	NASDAQ	ADBE	Thu, May 23, 2002	18.58	18.70	17.95	18.56
2519	NASDAQ	ADBE	Wed, May 22, 2002	18.23	18.76	17.78	18.47
2518	NASDAQ	ADBE	Tue, May 21, 2002	19.68	19.87	18.10	18.58
2517	NASDAQ	ADBE	Mon, May 20, 2002	20.43	20.43	19.22	19.53
2516	NASDAQ	ADBE	Fri, May 17, 2002	21.04	21.16	19.93	20.55
2515	NASDAQ	ADBE	Thu, May 16, 2002	20.85	20.98	20.53	20.85
2514	NASDAQ	ADBE	Wed, May 15, 2002	21.40	21.66	20.90	21.03
2513	NASDAQ	ADBE	Tue, May 14, 2002	20.82	21.55	20.79	21.49
2512	NASDAQ	ADBE	Mon, May 13, 2002	19.40	20.50	19.00	20.37
2511	NASDAQ	ADBE	Fri, May 10, 2002	19.94	20.15	19.22	19.38
2510	NASDAQ	ADBE	Thu, May 9, 2002	20.15	20.88	19.76	19.92
2509	NASDAQ	ADBE	Wed, May 8, 2002	18.75	20.72	18.70	20.71
2508	NASDAQ	ADBE	Tue, May 7, 2002	18.42	18.70	17.53	18.18
2507	NASDAQ	ADBE	Mon, May 6, 2002	18.81	19.27	18.13	18.13
2506	NASDAQ	ADBE	Fri, May 3, 2002	19.08	19.28	18.39	18.75
2505	NASDAQ	ADBE	Thu, May 2, 2002	19.80	20.24	18.91	18.93
2504	NASDAQ	ADBE	Wed, May 1, 2002	20.10	20.24	19.06	20.06
2503	NASDAQ	ADBE	Tue, Apr 30, 2002	18.77	20.25	18.70	19.98
2502	NASDAQ	ADBE	Mon, Apr 29, 2002	19.03	19.18	18.28	18.61
2501	NASDAQ	ADBE	Fri, Apr 26, 2002	18.99	19.50	18.94	19.01
2500	NASDAQ	ADBE	Thu, Apr 25, 2002	18.20	19.12	18.02	18.96
2499	NASDAQ	ADBE	Wed, Apr 24, 2002	18.93	19.29	18.29	18.39
2498	NASDAQ	ADBE	Tue, Apr 23, 2002	19.35	19.44	18.37	18.53
2497	NASDAQ	ADBE	Mon, Apr 22, 2002	19.61	19.61	19.05	19.39
2496	NASDAQ	ADBE	Fri, Apr 19, 2002	19.91	19.97	19.49	19.66
2495	NASDAQ	ADBE	Thu, Apr 18, 2002	19.80	19.95	19.23	19.75
2494	NASDAQ	ADBE	Wed, Apr 17, 2002	20.05	20.16	19.56	19.75
2493	NASDAQ	ADBE	Tue, Apr 16, 2002	19.96	20.25	19.86	20.06
2492	NASDAQ	ADBE	Mon, Apr 15, 2002	19.70	20.10	19.48	19.69
2491	NASDAQ	ADBE	Fri, Apr 12, 2002	18.51	19.88	18.51	19.52
2490	NASDAQ	ADBE	Thu, Apr 11, 2002	18.96	19.22	18.14	18.19
2489	NASDAQ	ADBE	Wed, Apr 10, 2002	18.96	19.48	18.59	19.00
2488	NASDAQ	ADBE	Tue, Apr 9, 2002	19.53	19.90	18.82	18.82
2487	NASDAQ	ADBE	Mon, Apr 8, 2002	18.87	19.49	18.53	19.43
2486	NASDAQ	ADBE	Fri, Apr 5, 2002	19.19	19.62	18.94	18.94
2485	NASDAQ	ADBE	Thu, Apr 4, 2002	19.09	19.50	18.81	19.16
2484	NASDAQ	ADBE	Wed, Apr 3, 2002	19.60	19.74	19.20	19.34
2483	NASDAQ	ADBE	Tue, Apr 2, 2002	19.79	19.79	19.09	19.35
2482	NASDAQ	ADBE	Mon, Apr 1, 2002	19.92	20.50	19.60	20.31
2481	NASDAQ	ADBE	Thu, Mar 28, 2002	20.03	20.69	20.00	20.15
2480	NASDAQ	ADBE	Wed, Mar 27, 2002	19.34	19.60	18.88	19.43
2479	NASDAQ	ADBE	Tue, Mar 26, 2002	19.11	19.84	19.08	19.36
2478	NASDAQ	ADBE	Mon, Mar 25, 2002	19.70	19.98	19.03	19.03
2477	NASDAQ	ADBE	Fri, Mar 22, 2002	19.50	20.00	19.07	19.88
2476	NASDAQ	ADBE	Thu, Mar 21, 2002	19.36	19.67	18.95	19.56
2475	NASDAQ	ADBE	Wed, Mar 20, 2002	19.66	19.83	19.25	19.26
2474	NASDAQ	ADBE	Tue, Mar 19, 2002	19.30	19.98	19.21	19.72
2473	NASDAQ	ADBE	Mon, Mar 18, 2002	19.55	19.88	19.15	19.34
2472	NASDAQ	ADBE	Fri, Mar 15, 2002	19.00	19.67	18.79	19.59
2471	NASDAQ	ADBE	Thu, Mar 14, 2002	18.68	18.97	18.21	18.30
2470	NASDAQ	ADBE	Wed, Mar 13, 2002	18.91	19.50	18.66	18.77
2469	NASDAQ	ADBE	Tue, Mar 12, 2002	19.45	19.58	18.73	19.06
2468	NASDAQ	ADBE	Mon, Mar 11, 2002	19.66	20.38	19.48	20.17
2467	NASDAQ	ADBE	Fri, Mar 8, 2002	19.78	20.50	19.36	19.53
2466	NASDAQ	ADBE	Thu, Mar 7, 2002	20.17	20.25	19.30	19.40
2465	NASDAQ	ADBE	Wed, Mar 6, 2002	19.73	20.17	19.41	20.17
2464	NASDAQ	ADBE	Tue, Mar 5, 2002	20.38	20.38	19.58	19.99
2463	NASDAQ	ADBE	Mon, Mar 4, 2002	19.28	20.50	19.13	20.48
2462	NASDAQ	ADBE	Fri, Mar 1, 2002	18.43	19.28	18.35	19.27
2461	NASDAQ	ADBE	Thu, Feb 28, 2002	18.55	18.72	18.18	18.19
2460	NASDAQ	ADBE	Wed, Feb 27, 2002	18.62	19.22	18.32	18.65
2459	NASDAQ	ADBE	Tue, Feb 26, 2002	18.23	18.66	17.76	18.52
2458	NASDAQ	ADBE	Mon, Feb 25, 2002	17.58	18.25	17.55	18.15
2457	NASDAQ	ADBE	Fri, Feb 22, 2002	17.01	17.90	16.78	17.57
2456	NASDAQ	ADBE	Thu, Feb 21, 2002	17.43	17.73	16.94	16.94
2455	NASDAQ	ADBE	Wed, Feb 20, 2002	17.52	17.71	16.94	17.47
2454	NASDAQ	ADBE	Tue, Feb 19, 2002	17.78	18.20	17.07	17.28
2453	NASDAQ	ADBE	Fri, Feb 15, 2002	18.47	18.60	17.82	17.85
2452	NASDAQ	ADBE	Thu, Feb 14, 2002	18.74	18.88	18.25	18.51
2451	NASDAQ	ADBE	Wed, Feb 13, 2002	18.13	18.80	18.08	18.73
2450	NASDAQ	ADBE	Tue, Feb 12, 2002	17.99	18.45	17.79	18.13
2449	NASDAQ	ADBE	Mon, Feb 11, 2002	17.81	18.30	17.54	18.25
2448	NASDAQ	ADBE	Fri, Feb 8, 2002	17.03	17.92	17.00	17.90
2447	NASDAQ	ADBE	Thu, Feb 7, 2002	17.00	17.47	16.51	16.90
2446	NASDAQ	ADBE	Wed, Feb 6, 2002	17.56	17.68	16.83	16.97
2445	NASDAQ	ADBE	Tue, Feb 5, 2002	17.34	18.05	17.30	17.36
2444	NASDAQ	ADBE	Mon, Feb 4, 2002	17.95	18.14	17.22	17.45
2443	NASDAQ	ADBE	Fri, Feb 1, 2002	17.55	18.65	17.50	17.97
2442	NASDAQ	ADBE	Thu, Jan 31, 2002	17.16	17.23	16.76	16.85
2441	NASDAQ	ADBE	Wed, Jan 30, 2002	17.59	17.65	16.62	17.07
2440	NASDAQ	ADBE	Tue, Jan 29, 2002	17.98	18.17	17.30	17.58
2439	NASDAQ	ADBE	Mon, Jan 28, 2002	17.37	17.70	17.28	17.59
2438	NASDAQ	ADBE	Fri, Jan 25, 2002	17.75	17.78	16.95	17.05
2437	NASDAQ	ADBE	Thu, Jan 24, 2002	17.50	18.08	17.41	17.92
2436	NASDAQ	ADBE	Wed, Jan 23, 2002	17.10	17.58	16.93	17.34
2435	NASDAQ	ADBE	Tue, Jan 22, 2002	17.39	17.40	16.85	17.02
2434	NASDAQ	ADBE	Fri, Jan 18, 2002	17.48	17.78	17.11	17.29
2433	NASDAQ	ADBE	Thu, Jan 17, 2002	17.73	18.15	17.70	17.98
2432	NASDAQ	ADBE	Wed, Jan 16, 2002	17.90	18.14	17.53	17.55
2431	NASDAQ	ADBE	Tue, Jan 15, 2002	17.75	18.45	17.75	18.14
2430	NASDAQ	ADBE	Mon, Jan 14, 2002	17.87	18.05	17.45	17.80
2429	NASDAQ	ADBE	Fri, Jan 11, 2002	18.23	18.60	17.75	18.02
2428	NASDAQ	ADBE	Thu, Jan 10, 2002	18.78	18.98	18.05	18.23
2427	NASDAQ	ADBE	Wed, Jan 9, 2002	18.58	19.60	18.41	18.82
2426	NASDAQ	ADBE	Tue, Jan 8, 2002	18.09	18.57	17.72	18.32
2425	NASDAQ	ADBE	Mon, Jan 7, 2002	18.38	18.63	17.89	18.08
2424	NASDAQ	ADBE	Fri, Jan 4, 2002	18.06	18.47	17.56	17.95
2423	NASDAQ	ADBE	Thu, Jan 3, 2002	15.91	16.78	15.50	16.54
2422	NASDAQ	ADBE	Wed, Jan 2, 2002	15.57	16.00	15.10	15.92
2421	NASDAQ	ADBE	Mon, Dec 31, 2001	16.13	16.15	15.52	15.53
2420	NASDAQ	ADBE	Fri, Dec 28, 2001	16.05	16.42	15.98	16.13
2419	NASDAQ	ADBE	Thu, Dec 27, 2001	15.38	15.95	15.38	15.92
2418	NASDAQ	ADBE	Wed, Dec 26, 2001	15.66	15.98	15.32	15.34
2417	NASDAQ	ADBE	Mon, Dec 24, 2001	15.65	15.82	15.38	15.49
2416	NASDAQ	ADBE	Fri, Dec 21, 2001	15.30	16.00	15.15	15.73
2415	NASDAQ	ADBE	Thu, Dec 20, 2001	16.29	16.38	15.28	15.34
2414	NASDAQ	ADBE	Wed, Dec 19, 2001	16.20	16.62	15.83	16.31
2413	NASDAQ	ADBE	Tue, Dec 18, 2001	15.83	16.58	15.80	16.50
2412	NASDAQ	ADBE	Mon, Dec 17, 2001	15.88	16.17	15.46	15.77
2411	NASDAQ	ADBE	Fri, Dec 14, 2001	15.21	16.49	15.20	15.92
2410	NASDAQ	ADBE	Thu, Dec 13, 2001	15.40	15.60	15.00	15.32
2409	NASDAQ	ADBE	Wed, Dec 12, 2001	17.01	17.05	15.50	15.89
2408	NASDAQ	ADBE	Tue, Dec 11, 2001	17.88	17.90	16.83	16.99
2407	NASDAQ	ADBE	Mon, Dec 10, 2001	17.97	18.31	17.74	17.86
2406	NASDAQ	ADBE	Fri, Dec 7, 2001	18.24	18.47	17.83	18.25
2405	NASDAQ	ADBE	Thu, Dec 6, 2001	18.35	18.80	18.05	18.64
2404	NASDAQ	ADBE	Wed, Dec 5, 2001	17.30	18.75	17.23	18.32
2403	NASDAQ	ADBE	Tue, Dec 4, 2001	16.03	17.20	15.80	17.17
2402	NASDAQ	ADBE	Mon, Dec 3, 2001	15.96	16.24	15.59	15.98
2401	NASDAQ	ADBE	Fri, Nov 30, 2001	16.50	16.50	15.95	16.04
2400	NASDAQ	ADBE	Thu, Nov 29, 2001	16.16	16.83	16.16	16.81
2399	NASDAQ	ADBE	Wed, Nov 28, 2001	16.91	16.91	16.01	16.03
2398	NASDAQ	ADBE	Tue, Nov 27, 2001	17.40	17.50	16.75	17.12
2397	NASDAQ	ADBE	Mon, Nov 26, 2001	16.70	17.48	16.51	17.47
2396	NASDAQ	ADBE	Fri, Nov 23, 2001	16.23	16.71	16.16	16.58
2395	NASDAQ	ADBE	Wed, Nov 21, 2001	15.78	16.26	15.78	16.10
2394	NASDAQ	ADBE	Tue, Nov 20, 2001	16.77	17.13	16.10	16.10
2393	NASDAQ	ADBE	Mon, Nov 19, 2001	16.10	16.91	16.06	16.83
2392	NASDAQ	ADBE	Fri, Nov 16, 2001	16.18	16.38	15.75	15.95
2391	NASDAQ	ADBE	Thu, Nov 15, 2001	15.63	16.45	15.55	15.89
2390	NASDAQ	ADBE	Wed, Nov 14, 2001	15.59	15.90	15.13	15.67
2389	NASDAQ	ADBE	Tue, Nov 13, 2001	14.86	15.60	14.79	15.34
2388	NASDAQ	ADBE	Mon, Nov 12, 2001	14.38	14.69	13.28	14.50
2387	NASDAQ	ADBE	Fri, Nov 9, 2001	14.43	14.79	14.13	14.40
2386	NASDAQ	ADBE	Thu, Nov 8, 2001	15.23	15.37	14.42	14.48
2385	NASDAQ	ADBE	Wed, Nov 7, 2001	14.26	15.56	14.16	15.03
2384	NASDAQ	ADBE	Tue, Nov 6, 2001	13.95	14.32	13.65	14.29
2383	NASDAQ	ADBE	Mon, Nov 5, 2001	13.70	14.19	13.66	14.13
2382	NASDAQ	ADBE	Fri, Nov 2, 2001	13.57	13.75	13.15	13.48
2381	NASDAQ	ADBE	Thu, Nov 1, 2001	13.23	13.90	13.10	13.57
2380	NASDAQ	ADBE	Wed, Oct 31, 2001	12.08	13.32	12.08	13.20
2379	NASDAQ	ADBE	Tue, Oct 30, 2001	14.99	15.44	14.29	14.38
2378	NASDAQ	ADBE	Mon, Oct 29, 2001	16.25	16.27	15.15	15.17
2377	NASDAQ	ADBE	Fri, Oct 26, 2001	16.48	16.70	16.22	16.34
2376	NASDAQ	ADBE	Thu, Oct 25, 2001	16.31	16.86	15.78	16.52
2375	NASDAQ	ADBE	Wed, Oct 24, 2001	15.85	16.95	15.64	16.78
2374	NASDAQ	ADBE	Tue, Oct 23, 2001	15.68	16.05	15.05	15.64
2373	NASDAQ	ADBE	Mon, Oct 22, 2001	15.03	15.62	15.00	15.52
2372	NASDAQ	ADBE	Fri, Oct 19, 2001	14.59	15.27	14.53	15.06
2371	NASDAQ	ADBE	Thu, Oct 18, 2001	14.32	15.05	14.19	14.59
2370	NASDAQ	ADBE	Wed, Oct 17, 2001	16.04	16.05	14.34	14.39
2369	NASDAQ	ADBE	Tue, Oct 16, 2001	15.75	16.00	15.33	15.53
2368	NASDAQ	ADBE	Mon, Oct 15, 2001	15.50	15.85	15.33	15.50
2367	NASDAQ	ADBE	Fri, Oct 12, 2001	15.83	16.20	15.20	15.91
2366	NASDAQ	ADBE	Thu, Oct 11, 2001	15.04	16.31	15.00	15.95
2365	NASDAQ	ADBE	Wed, Oct 10, 2001	14.40	15.08	14.20	14.65
2364	NASDAQ	ADBE	Tue, Oct 9, 2001	14.98	15.10	14.03	14.42
2363	NASDAQ	ADBE	Mon, Oct 8, 2001	14.25	15.09	13.85	14.97
2362	NASDAQ	ADBE	Fri, Oct 5, 2001	14.01	14.98	13.60	14.45
2361	NASDAQ	ADBE	Thu, Oct 4, 2001	14.07	15.40	13.85	14.33
2360	NASDAQ	ADBE	Wed, Oct 3, 2001	11.88	14.34	11.73	13.90
2359	NASDAQ	ADBE	Tue, Oct 2, 2001	11.95	12.48	11.63	12.19
2358	NASDAQ	ADBE	Mon, Oct 1, 2001	11.98	12.17	11.80	12.04
2357	NASDAQ	ADBE	Fri, Sep 28, 2001	11.58	12.11	11.10	11.99
2356	NASDAQ	ADBE	Thu, Sep 27, 2001	11.77	11.82	11.25	11.42
2355	NASDAQ	ADBE	Wed, Sep 26, 2001	12.78	12.78	11.80	11.96
2354	NASDAQ	ADBE	Tue, Sep 25, 2001	12.66	12.80	12.23	12.53
2353	NASDAQ	ADBE	Mon, Sep 24, 2001	13.00	13.00	12.31	12.65
2352	NASDAQ	ADBE	Fri, Sep 21, 2001	12.04	13.35	11.99	12.54
2351	NASDAQ	ADBE	Thu, Sep 20, 2001	12.68	13.21	11.93	12.98
2350	NASDAQ	ADBE	Wed, Sep 19, 2001	13.77	14.53	12.30	13.05
2349	NASDAQ	ADBE	Tue, Sep 18, 2001	15.17	15.57	14.78	15.05
2348	NASDAQ	ADBE	Mon, Sep 17, 2001	15.07	16.22	14.90	15.13
2347	NASDAQ	ADBE	Mon, Sep 10, 2001	15.94	16.70	15.53	16.44
2346	NASDAQ	ADBE	Fri, Sep 7, 2001	14.90	16.20	14.90	16.06
2345	NASDAQ	ADBE	Thu, Sep 6, 2001	16.00	16.33	15.19	15.37
2344	NASDAQ	ADBE	Wed, Sep 5, 2001	16.10	16.68	15.50	16.10
2343	NASDAQ	ADBE	Tue, Sep 4, 2001	16.70	17.16	16.00	16.06
2342	NASDAQ	ADBE	Fri, Aug 31, 2001	16.05	17.13	15.98	16.81
2341	NASDAQ	ADBE	Thu, Aug 30, 2001	16.41	16.52	15.61	16.37
2340	NASDAQ	ADBE	Wed, Aug 29, 2001	16.95	17.53	16.52	16.85
2339	NASDAQ	ADBE	Tue, Aug 28, 2001	18.03	18.09	16.85	17.03
2338	NASDAQ	ADBE	Mon, Aug 27, 2001	17.95	18.35	17.31	17.94
2337	NASDAQ	ADBE	Fri, Aug 24, 2001	17.51	17.95	17.28	17.89
2336	NASDAQ	ADBE	Thu, Aug 23, 2001	17.26	17.81	17.20	17.25
2335	NASDAQ	ADBE	Wed, Aug 22, 2001	17.00	17.55	16.05	17.29
2334	NASDAQ	ADBE	Tue, Aug 21, 2001	17.24	17.78	16.73	16.73
2333	NASDAQ	ADBE	Mon, Aug 20, 2001	16.29	17.46	16.00	17.12
2332	NASDAQ	ADBE	Fri, Aug 17, 2001	16.81	16.97	16.30	16.38
2331	NASDAQ	ADBE	Thu, Aug 16, 2001	16.51	17.14	16.50	17.13
2330	NASDAQ	ADBE	Wed, Aug 15, 2001	17.25	17.52	16.75	16.76
2329	NASDAQ	ADBE	Tue, Aug 14, 2001	18.00	18.00	17.25	17.25
2328	NASDAQ	ADBE	Mon, Aug 13, 2001	17.16	18.00	16.90	17.93
2327	NASDAQ	ADBE	Fri, Aug 10, 2001	17.28	17.33	16.53	17.03
2326	NASDAQ	ADBE	Thu, Aug 9, 2001	16.75	17.69	16.75	17.39
2325	NASDAQ	ADBE	Wed, Aug 8, 2001	17.13	17.87	16.85	17.03
2324	NASDAQ	ADBE	Tue, Aug 7, 2001	18.30	18.40	17.05	17.21
2323	NASDAQ	ADBE	Mon, Aug 6, 2001	18.77	18.93	18.27	18.38
2322	NASDAQ	ADBE	Fri, Aug 3, 2001	19.05	19.23	18.58	18.97
2321	NASDAQ	ADBE	Thu, Aug 2, 2001	19.58	19.62	18.50	19.28
2320	NASDAQ	ADBE	Wed, Aug 1, 2001	18.96	19.78	18.93	19.31
2319	NASDAQ	ADBE	Tue, Jul 31, 2001	20.08	20.08	18.73	18.75
2318	NASDAQ	ADBE	Mon, Jul 30, 2001	20.14	20.73	19.00	20.27
2317	NASDAQ	ADBE	Fri, Jul 27, 2001	21.50	22.19	21.35	21.53
2316	NASDAQ	ADBE	Thu, Jul 26, 2001	20.75	21.73	20.14	21.50
2315	NASDAQ	ADBE	Wed, Jul 25, 2001	20.36	21.23	20.25	20.99
2314	NASDAQ	ADBE	Tue, Jul 24, 2001	20.30	20.75	19.93	19.99
2313	NASDAQ	ADBE	Mon, Jul 23, 2001	20.53	21.05	20.15	20.30
2312	NASDAQ	ADBE	Fri, Jul 20, 2001	20.58	21.12	20.15	20.35
2311	NASDAQ	ADBE	Thu, Jul 19, 2001	20.45	21.45	20.41	20.94
2310	NASDAQ	ADBE	Wed, Jul 18, 2001	20.37	20.59	19.95	20.03
2309	NASDAQ	ADBE	Tue, Jul 17, 2001	19.53	21.00	19.50	20.59
2308	NASDAQ	ADBE	Mon, Jul 16, 2001	20.25	20.42	19.28	19.72
2307	NASDAQ	ADBE	Fri, Jul 13, 2001	21.48	21.57	19.91	20.19
2306	NASDAQ	ADBE	Thu, Jul 12, 2001	21.63	21.75	21.37	21.47
2305	NASDAQ	ADBE	Wed, Jul 11, 2001	21.31	21.35	20.48	20.72
2304	NASDAQ	ADBE	Tue, Jul 10, 2001	22.15	22.71	21.44	21.48
2303	NASDAQ	ADBE	Mon, Jul 9, 2001	21.51	22.10	21.44	21.99
2302	NASDAQ	ADBE	Fri, Jul 6, 2001	22.07	22.09	21.25	21.68
2301	NASDAQ	ADBE	Thu, Jul 5, 2001	22.40	23.15	22.30	22.33
2300	NASDAQ	ADBE	Tue, Jul 3, 2001	23.05	23.08	22.50	22.65
2299	NASDAQ	ADBE	Mon, Jul 2, 2001	23.45	23.92	23.17	23.48
2298	NASDAQ	ADBE	Fri, Jun 29, 2001	23.67	24.00	23.25	23.50
2297	NASDAQ	ADBE	Thu, Jun 28, 2001	22.43	24.07	22.41	23.43
2296	NASDAQ	ADBE	Wed, Jun 27, 2001	22.28	22.67	22.00	22.18
2295	NASDAQ	ADBE	Tue, Jun 26, 2001	21.85	22.56	21.70	22.33
2294	NASDAQ	ADBE	Mon, Jun 25, 2001	21.99	22.29	21.63	22.26
2293	NASDAQ	ADBE	Fri, Jun 22, 2001	22.80	22.88	21.50	21.79
2292	NASDAQ	ADBE	Thu, Jun 21, 2001	22.51	23.15	22.36	22.66
2291	NASDAQ	ADBE	Wed, Jun 20, 2001	21.00	22.84	20.98	22.65
2290	NASDAQ	ADBE	Tue, Jun 19, 2001	21.01	21.85	21.00	21.38
2289	NASDAQ	ADBE	Mon, Jun 18, 2001	19.63	20.37	19.38	20.27
2288	NASDAQ	ADBE	Fri, Jun 15, 2001	19.30	21.00	19.00	19.78
2287	NASDAQ	ADBE	Thu, Jun 14, 2001	19.86	20.10	18.90	19.51
2286	NASDAQ	ADBE	Wed, Jun 13, 2001	20.69	21.05	20.01	20.09
2285	NASDAQ	ADBE	Tue, Jun 12, 2001	20.67	21.06	19.85	20.59
2284	NASDAQ	ADBE	Mon, Jun 11, 2001	21.38	22.13	20.68	21.15
2283	NASDAQ	ADBE	Fri, Jun 8, 2001	21.33	21.35	20.67	21.02
2282	NASDAQ	ADBE	Thu, Jun 7, 2001	20.34	21.60	20.15	21.43
2281	NASDAQ	ADBE	Wed, Jun 6, 2001	20.96	21.12	20.13	20.44
2280	NASDAQ	ADBE	Tue, Jun 5, 2001	20.16	21.28	20.03	20.84
2279	NASDAQ	ADBE	Mon, Jun 4, 2001	20.33	20.68	19.59	20.17
2278	NASDAQ	ADBE	Fri, Jun 1, 2001	20.10	20.66	19.01	20.29
2277	NASDAQ	ADBE	Thu, May 31, 2001	20.07	21.30	19.85	19.89
2276	NASDAQ	ADBE	Wed, May 30, 2001	20.31	20.71	19.42	20.06
2275	NASDAQ	ADBE	Tue, May 29, 2001	22.10	22.15	20.24	20.84
2274	NASDAQ	ADBE	Fri, May 25, 2001	22.59	22.71	21.75	22.35
2273	NASDAQ	ADBE	Thu, May 24, 2001	22.25	22.86	21.68	22.73
2272	NASDAQ	ADBE	Wed, May 23, 2001	22.91	22.95	22.13	22.24
2271	NASDAQ	ADBE	Tue, May 22, 2001	22.91	23.87	22.65	23.14
2270	NASDAQ	ADBE	Mon, May 21, 2001	21.51	22.83	21.38	22.75
2269	NASDAQ	ADBE	Fri, May 18, 2001	21.26	21.50	21.05	21.26
2268	NASDAQ	ADBE	Thu, May 17, 2001	20.63	22.12	20.63	21.80
2267	NASDAQ	ADBE	Wed, May 16, 2001	19.05	20.68	18.88	20.55
2266	NASDAQ	ADBE	Tue, May 15, 2001	19.50	19.78	19.09	19.40
2265	NASDAQ	ADBE	Mon, May 14, 2001	19.83	20.32	19.28	19.58
2264	NASDAQ	ADBE	Fri, May 11, 2001	20.12	20.48	19.47	19.93
2263	NASDAQ	ADBE	Thu, May 10, 2001	21.40	21.45	20.03	20.14
2262	NASDAQ	ADBE	Wed, May 9, 2001	20.53	21.37	20.25	20.76
2261	NASDAQ	ADBE	Tue, May 8, 2001	21.13	21.88	20.25	21.03
2260	NASDAQ	ADBE	Mon, May 7, 2001	20.53	21.53	20.33	20.59
2259	NASDAQ	ADBE	Fri, May 4, 2001	19.81	21.45	19.53	20.68
2258	NASDAQ	ADBE	Thu, May 3, 2001	20.63	21.12	19.99	20.32
2257	NASDAQ	ADBE	Wed, May 2, 2001	22.13	22.75	21.11	21.42
2256	NASDAQ	ADBE	Tue, May 1, 2001	21.83	22.08	20.13	22.03
2255	NASDAQ	ADBE	Mon, Apr 30, 2001	23.00	23.90	21.85	22.46
2254	NASDAQ	ADBE	Fri, Apr 27, 2001	23.25	23.40	21.84	22.81
2253	NASDAQ	ADBE	Thu, Apr 26, 2001	23.35	24.03	22.33	22.34
2252	NASDAQ	ADBE	Wed, Apr 25, 2001	21.48	22.63	21.13	22.34
2251	NASDAQ	ADBE	Tue, Apr 24, 2001	21.68	22.75	21.27	21.37
2250	NASDAQ	ADBE	Mon, Apr 23, 2001	22.54	22.62	21.05	21.49
2249	NASDAQ	ADBE	Fri, Apr 20, 2001	23.51	24.07	22.36	22.98
2248	NASDAQ	ADBE	Thu, Apr 19, 2001	22.54	24.10	22.42	24.03
2247	NASDAQ	ADBE	Wed, Apr 18, 2001	21.08	24.40	20.93	22.97
2246	NASDAQ	ADBE	Tue, Apr 17, 2001	19.73	20.60	19.50	20.58
2245	NASDAQ	ADBE	Mon, Apr 16, 2001	20.30	21.83	19.50	20.42
2244	NASDAQ	ADBE	Thu, Apr 12, 2001	19.83	20.63	19.62	20.53
2243	NASDAQ	ADBE	Wed, Apr 11, 2001	20.33	20.63	19.80	20.37
2242	NASDAQ	ADBE	Tue, Apr 10, 2001	19.00	21.73	18.83	20.68
2241	NASDAQ	ADBE	Mon, Apr 9, 2001	17.10	17.92	16.81	17.92
2240	NASDAQ	ADBE	Fri, Apr 6, 2001	16.90	17.23	15.88	17.03
2239	NASDAQ	ADBE	Thu, Apr 5, 2001	15.68	17.55	15.62	17.45
2238	NASDAQ	ADBE	Wed, Apr 4, 2001	15.15	16.36	14.73	14.76
2237	NASDAQ	ADBE	Tue, Apr 3, 2001	16.60	16.76	15.00	15.44
2236	NASDAQ	ADBE	Mon, Apr 2, 2001	17.56	17.79	16.73	17.00
2235	NASDAQ	ADBE	Fri, Mar 30, 2001	16.51	18.94	16.43	17.49
2234	NASDAQ	ADBE	Thu, Mar 29, 2001	16.50	17.43	16.06	16.29
2233	NASDAQ	ADBE	Wed, Mar 28, 2001	17.65	17.95	16.80	16.99
2232	NASDAQ	ADBE	Tue, Mar 27, 2001	16.85	18.55	16.78	18.30
2231	NASDAQ	ADBE	Mon, Mar 26, 2001	18.35	18.50	16.38	16.80
2230	NASDAQ	ADBE	Fri, Mar 23, 2001	18.78	18.97	17.16	17.84
2229	NASDAQ	ADBE	Thu, Mar 22, 2001	16.19	18.03	15.66	18.00
2228	NASDAQ	ADBE	Wed, Mar 21, 2001	16.47	17.38	15.97	16.28
2227	NASDAQ	ADBE	Tue, Mar 20, 2001	16.31	17.06	15.75	16.41
2226	NASDAQ	ADBE	Mon, Mar 19, 2001	14.59	16.00	14.25	15.88
2225	NASDAQ	ADBE	Fri, Mar 16, 2001	13.72	14.69	13.63	14.31
2224	NASDAQ	ADBE	Thu, Mar 15, 2001	13.63	13.94	12.28	12.50
2223	NASDAQ	ADBE	Wed, Mar 14, 2001	12.97	13.66	12.66	13.06
2222	NASDAQ	ADBE	Tue, Mar 13, 2001	13.38	13.91	12.72	13.69
2221	NASDAQ	ADBE	Mon, Mar 12, 2001	12.91	13.50	12.88	13.00
2220	NASDAQ	ADBE	Fri, Mar 9, 2001	13.47	13.94	12.31	13.47
2219	NASDAQ	ADBE	Thu, Mar 8, 2001	14.48	14.88	13.53	13.56
2218	NASDAQ	ADBE	Wed, Mar 7, 2001	14.42	14.72	14.00	14.34
2217	NASDAQ	ADBE	Tue, Mar 6, 2001	13.84	14.34	13.69	14.25
2216	NASDAQ	ADBE	Mon, Mar 5, 2001	14.09	14.47	13.38	13.53
2215	NASDAQ	ADBE	Fri, Mar 2, 2001	13.66	14.50	13.13	13.84
2214	NASDAQ	ADBE	Thu, Mar 1, 2001	14.44	14.81	13.56	14.03
2213	NASDAQ	ADBE	Wed, Feb 28, 2001	15.72	15.81	13.30	14.53
2212	NASDAQ	ADBE	Tue, Feb 27, 2001	15.75	16.25	14.89	15.25
2211	NASDAQ	ADBE	Mon, Feb 26, 2001	16.75	16.78	15.56	15.84
2210	NASDAQ	ADBE	Fri, Feb 23, 2001	15.50	16.44	14.78	16.31
2209	NASDAQ	ADBE	Thu, Feb 22, 2001	15.34	15.84	14.22	15.22
2208	NASDAQ	ADBE	Wed, Feb 21, 2001	16.91	17.25	15.00	15.03
2207	NASDAQ	ADBE	Tue, Feb 20, 2001	17.94	18.46	17.03	17.13
2206	NASDAQ	ADBE	Fri, Feb 16, 2001	18.78	19.38	18.00	18.16
2205	NASDAQ	ADBE	Thu, Feb 15, 2001	20.50	20.69	19.13	19.47
2204	NASDAQ	ADBE	Wed, Feb 14, 2001	18.50	20.13	17.97	20.03
2203	NASDAQ	ADBE	Tue, Feb 13, 2001	19.09	19.44	18.53	18.59
2202	NASDAQ	ADBE	Mon, Feb 12, 2001	17.84	18.97	17.66	18.94
2201	NASDAQ	ADBE	Fri, Feb 9, 2001	18.31	18.50	17.63	17.69
2200	NASDAQ	ADBE	Thu, Feb 8, 2001	20.44	20.89	17.91	17.97
2199	NASDAQ	ADBE	Wed, Feb 7, 2001	21.55	21.88	19.91	20.16
2198	NASDAQ	ADBE	Tue, Feb 6, 2001	22.19	22.81	21.28	22.00
2197	NASDAQ	ADBE	Mon, Feb 5, 2001	21.97	22.75	21.81	22.69
2196	NASDAQ	ADBE	Fri, Feb 2, 2001	23.13	23.22	21.75	21.78
2195	NASDAQ	ADBE	Thu, Feb 1, 2001	22.22	22.84	22.09	22.72
2194	NASDAQ	ADBE	Wed, Jan 31, 2001	23.66	24.50	21.19	21.84
2193	NASDAQ	ADBE	Tue, Jan 30, 2001	27.03	27.44	25.53	26.38
2192	NASDAQ	ADBE	Mon, Jan 29, 2001	29.16	29.25	26.70	27.00
2191	NASDAQ	ADBE	Fri, Jan 26, 2001	28.63	29.50	28.31	29.03
2190	NASDAQ	ADBE	Thu, Jan 25, 2001	29.81	29.88	27.88	28.53
2189	NASDAQ	ADBE	Wed, Jan 24, 2001	30.13	30.22	29.00	30.06
2188	NASDAQ	ADBE	Tue, Jan 23, 2001	29.84	30.00	28.94	29.72
2187	NASDAQ	ADBE	Mon, Jan 22, 2001	28.78	30.81	28.69	29.97
2186	NASDAQ	ADBE	Fri, Jan 19, 2001	29.41	30.00	28.66	29.13
2185	NASDAQ	ADBE	Thu, Jan 18, 2001	26.84	29.19	26.06	28.00
2184	NASDAQ	ADBE	Wed, Jan 17, 2001	26.41	27.44	25.88	26.75
2183	NASDAQ	ADBE	Tue, Jan 16, 2001	25.31	26.34	24.41	25.44
2182	NASDAQ	ADBE	Fri, Jan 12, 2001	25.00	26.28	24.59	25.22
2181	NASDAQ	ADBE	Thu, Jan 11, 2001	22.59	25.88	22.59	24.03
2180	NASDAQ	ADBE	Wed, Jan 10, 2001	24.53	25.22	22.81	22.88
2179	NASDAQ	ADBE	Tue, Jan 9, 2001	24.84	27.19	24.69	24.91
2178	NASDAQ	ADBE	Mon, Jan 8, 2001	24.97	25.75	22.75	24.78
2177	NASDAQ	ADBE	Fri, Jan 5, 2001	26.75	27.50	25.00	25.75
2176	NASDAQ	ADBE	Thu, Jan 4, 2001	28.50	29.38	26.50	26.88
2175	NASDAQ	ADBE	Wed, Jan 3, 2001	23.22	30.06	22.03	28.97
2174	NASDAQ	ADBE	Tue, Jan 2, 2001	29.19	29.25	22.38	23.37
2173	NASDAQ	ADBE	Fri, Dec 29, 2000	30.84	31.00	28.31	29.09
2172	NASDAQ	ADBE	Thu, Dec 28, 2000	32.22	32.75	30.03	30.81
2171	NASDAQ	ADBE	Wed, Dec 27, 2000	33.67	33.88	32.13	32.75
2170	NASDAQ	ADBE	Tue, Dec 26, 2000	32.69	33.41	31.25	32.97
2169	NASDAQ	ADBE	Fri, Dec 22, 2000	31.00	32.94	30.69	32.84
2168	NASDAQ	ADBE	Thu, Dec 21, 2000	28.88	30.94	28.25	29.91
2167	NASDAQ	ADBE	Wed, Dec 20, 2000	30.49	31.81	28.31	28.63
2166	NASDAQ	ADBE	Tue, Dec 19, 2000	32.69	34.50	31.97	32.00
2165	NASDAQ	ADBE	Mon, Dec 18, 2000	31.75	32.66	31.25	31.78
2164	NASDAQ	ADBE	Fri, Dec 15, 2000	29.50	31.72	29.19	31.22
2163	NASDAQ	ADBE	Thu, Dec 14, 2000	29.25	30.38	28.25	28.66
2162	NASDAQ	ADBE	Wed, Dec 13, 2000	36.03	36.03	32.75	33.09
2161	NASDAQ	ADBE	Tue, Dec 12, 2000	36.56	37.47	35.06	35.34
2160	NASDAQ	ADBE	Mon, Dec 11, 2000	35.00	37.13	34.63	37.06
2159	NASDAQ	ADBE	Fri, Dec 8, 2000	33.34	35.97	33.03	34.19
2158	NASDAQ	ADBE	Thu, Dec 7, 2000	32.92	34.81	31.16	31.50
2157	NASDAQ	ADBE	Wed, Dec 6, 2000	36.81	37.69	32.69	33.59
2156	NASDAQ	ADBE	Tue, Dec 5, 2000	35.28	38.78	34.25	38.34
2155	NASDAQ	ADBE	Mon, Dec 4, 2000	33.75	34.69	32.31	34.03
2154	NASDAQ	ADBE	Fri, Dec 1, 2000	33.00	35.19	32.00	33.66
2153	NASDAQ	ADBE	Thu, Nov 30, 2000	31.34	33.00	31.13	31.69
2152	NASDAQ	ADBE	Wed, Nov 29, 2000	31.20	33.94	31.13	32.16
2151	NASDAQ	ADBE	Tue, Nov 28, 2000	34.16	34.22	32.22	32.39
2150	NASDAQ	ADBE	Mon, Nov 27, 2000	36.31	36.50	34.13	34.41
2149	NASDAQ	ADBE	Fri, Nov 24, 2000	37.31	38.13	36.59	37.94
2148	NASDAQ	ADBE	Wed, Nov 22, 2000	39.34	39.94	36.09	36.16
2147	NASDAQ	ADBE	Tue, Nov 21, 2000	37.81	40.09	36.75	40.00
2146	NASDAQ	ADBE	Mon, Nov 20, 2000	39.41	40.06	37.28	38.00
2145	NASDAQ	ADBE	Fri, Nov 17, 2000	39.44	42.34	39.34	41.38
2144	NASDAQ	ADBE	Thu, Nov 16, 2000	39.94	42.03	39.63	40.75
2143	NASDAQ	ADBE	Wed, Nov 15, 2000	40.13	40.84	39.34	40.59
2142	NASDAQ	ADBE	Tue, Nov 14, 2000	38.00	41.00	37.50	40.81
2141	NASDAQ	ADBE	Mon, Nov 13, 2000	37.19	38.63	35.50	36.03
2140	NASDAQ	ADBE	Fri, Nov 10, 2000	40.25	41.13	38.16	38.72
2139	NASDAQ	ADBE	Thu, Nov 9, 2000	39.09	41.81	38.47	41.59
2138	NASDAQ	ADBE	Wed, Nov 8, 2000	42.13	42.19	39.13	40.13
2137	NASDAQ	ADBE	Tue, Nov 7, 2000	39.91	41.50	39.00	41.13
2136	NASDAQ	ADBE	Mon, Nov 6, 2000	42.41	43.66	40.94	41.63
2135	NASDAQ	ADBE	Fri, Nov 3, 2000	41.20	41.88	39.88	40.34
2134	NASDAQ	ADBE	Thu, Nov 2, 2000	39.25	41.50	39.22	40.41
2133	NASDAQ	ADBE	Wed, Nov 1, 2000	37.63	38.69	36.81	38.63
2132	NASDAQ	ADBE	Tue, Oct 31, 2000	35.23	38.07	34.63	38.03
2131	NASDAQ	ADBE	Mon, Oct 30, 2000	37.28	38.88	34.75	34.81
2130	NASDAQ	ADBE	Fri, Oct 27, 2000	36.45	37.75	35.22	37.41
2129	NASDAQ	ADBE	Thu, Oct 26, 2000	34.02	36.28	32.00	36.22
2128	NASDAQ	ADBE	Wed, Oct 25, 2000	33.20	36.19	32.81	33.75
2127	NASDAQ	ADBE	Tue, Oct 24, 2000	35.75	36.34	33.75	33.80
2126	NASDAQ	ADBE	Mon, Oct 23, 2000	34.81	35.81	33.50	35.14
2125	NASDAQ	ADBE	Fri, Oct 20, 2000	34.00	35.16	33.88	35.02
2124	NASDAQ	ADBE	Thu, Oct 19, 2000	33.31	34.50	32.75	34.39
2123	NASDAQ	ADBE	Wed, Oct 18, 2000	32.06	34.28	30.73	32.27
2122	NASDAQ	ADBE	Tue, Oct 17, 2000	34.00	34.02	31.48	33.23
2121	NASDAQ	ADBE	Mon, Oct 16, 2000	36.19	37.22	35.38	35.45
2120	NASDAQ	ADBE	Fri, Oct 13, 2000	32.78	36.38	32.50	36.28
2119	NASDAQ	ADBE	Thu, Oct 12, 2000	37.84	37.88	32.31	32.70
2118	NASDAQ	ADBE	Wed, Oct 11, 2000	35.00	37.88	34.98	37.67
2117	NASDAQ	ADBE	Tue, Oct 10, 2000	36.42	37.16	35.03	35.92
2116	NASDAQ	ADBE	Mon, Oct 9, 2000	37.03	38.13	36.17	37.42
2115	NASDAQ	ADBE	Fri, Oct 6, 2000	37.00	38.59	35.08	36.91
2114	NASDAQ	ADBE	Thu, Oct 5, 2000	39.06	40.25	36.68	37.13
2113	NASDAQ	ADBE	Wed, Oct 4, 2000	40.63	41.17	38.75	39.50
2112	NASDAQ	ADBE	Tue, Oct 3, 2000	41.13	42.55	40.84	40.86
2111	NASDAQ	ADBE	Mon, Oct 2, 2000	39.34	41.77	39.00	40.75
2110	NASDAQ	ADBE	Fri, Sep 29, 2000	38.98	40.06	38.41	38.81
2109	NASDAQ	ADBE	Thu, Sep 28, 2000	37.34	40.50	37.06	40.13
2108	NASDAQ	ADBE	Wed, Sep 27, 2000	38.00	38.13	36.50	37.09
2107	NASDAQ	ADBE	Tue, Sep 26, 2000	36.72	37.95	36.28	37.83
2106	NASDAQ	ADBE	Mon, Sep 25, 2000	38.11	38.50	36.69	36.91
2105	NASDAQ	ADBE	Fri, Sep 22, 2000	37.69	38.38	37.06	37.39
2104	NASDAQ	ADBE	Thu, Sep 21, 2000	38.91	39.81	38.59	39.25
2103	NASDAQ	ADBE	Wed, Sep 20, 2000	37.52	39.72	36.69	39.44
2102	NASDAQ	ADBE	Tue, Sep 19, 2000	35.84	39.39	35.50	38.22
2101	NASDAQ	ADBE	Mon, Sep 18, 2000	33.58	35.88	33.50	35.50
2100	NASDAQ	ADBE	Fri, Sep 15, 2000	32.77	34.06	32.50	33.16
2099	NASDAQ	ADBE	Thu, Sep 14, 2000	31.78	31.94	31.00	31.34
2098	NASDAQ	ADBE	Wed, Sep 13, 2000	30.45	32.13	30.44	31.48
2097	NASDAQ	ADBE	Tue, Sep 12, 2000	31.50	32.28	30.38	30.70
2096	NASDAQ	ADBE	Mon, Sep 11, 2000	33.19	33.20	31.38	31.81
2095	NASDAQ	ADBE	Fri, Sep 8, 2000	33.91	34.50	32.89	33.47
2094	NASDAQ	ADBE	Thu, Sep 7, 2000	32.38	34.25	32.28	34.23
2093	NASDAQ	ADBE	Wed, Sep 6, 2000	33.27	33.44	31.72	31.88
2092	NASDAQ	ADBE	Tue, Sep 5, 2000	34.00	34.25	33.31	33.31
2091	NASDAQ	ADBE	Fri, Sep 1, 2000	33.23	34.06	32.88	33.83
2090	NASDAQ	ADBE	Thu, Aug 31, 2000	32.50	33.38	32.13	32.50
2089	NASDAQ	ADBE	Wed, Aug 30, 2000	32.66	32.75	31.83	32.39
2088	NASDAQ	ADBE	Tue, Aug 29, 2000	32.91	33.31	32.63	32.91
2087	NASDAQ	ADBE	Mon, Aug 28, 2000	32.59	33.38	32.08	32.59
2086	NASDAQ	ADBE	Fri, Aug 25, 2000	32.22	32.53	31.67	32.22
2085	NASDAQ	ADBE	Thu, Aug 24, 2000	31.55	32.39	30.58	32.38
2084	NASDAQ	ADBE	Wed, Aug 23, 2000	30.08	31.69	29.91	31.52
2083	NASDAQ	ADBE	Tue, Aug 22, 2000	30.13	31.00	30.00	30.56
2082	NASDAQ	ADBE	Mon, Aug 21, 2000	30.90	31.00	29.50	29.97
2081	NASDAQ	ADBE	Fri, Aug 18, 2000	30.83	31.03	30.09	30.64
2080	NASDAQ	ADBE	Thu, Aug 17, 2000	28.89	31.25	28.88	31.22
2079	NASDAQ	ADBE	Wed, Aug 16, 2000	29.94	30.86	28.25	28.98
2078	NASDAQ	ADBE	Tue, Aug 15, 2000	30.38	30.88	29.50	30.03
2077	NASDAQ	ADBE	Mon, Aug 14, 2000	29.19	30.45	28.81	30.41
2076	NASDAQ	ADBE	Fri, Aug 11, 2000	28.06	29.30	27.53	28.89
2075	NASDAQ	ADBE	Thu, Aug 10, 2000	29.19	29.19	28.02	28.20
2074	NASDAQ	ADBE	Wed, Aug 9, 2000	30.81	31.00	29.00	29.08
2073	NASDAQ	ADBE	Tue, Aug 8, 2000	30.41	30.80	29.42	30.36
2072	NASDAQ	ADBE	Mon, Aug 7, 2000	29.33	30.55	28.63	30.52
2071	NASDAQ	ADBE	Fri, Aug 4, 2000	29.03	29.89	28.47	29.19
2070	NASDAQ	ADBE	Thu, Aug 3, 2000	27.58	28.63	27.00	28.44
2069	NASDAQ	ADBE	Wed, Aug 2, 2000	28.77	29.71	28.50	29.08
2068	NASDAQ	ADBE	Tue, Aug 1, 2000	29.38	29.56	28.25	28.61
2067	NASDAQ	ADBE	Mon, Jul 31, 2000	28.02	28.81	25.75	28.63
2066	NASDAQ	ADBE	Fri, Jul 28, 2000	28.51	29.28	26.56	27.84
2065	NASDAQ	ADBE	Thu, Jul 27, 2000	30.76	32.06	27.44	28.38
2064	NASDAQ	ADBE	Wed, Jul 26, 2000	31.37	31.64	30.50	30.98
2063	NASDAQ	ADBE	Tue, Jul 25, 2000	31.76	32.03	30.75	31.72
2062	NASDAQ	ADBE	Mon, Jul 24, 2000	33.29	33.63	30.84	31.30
2061	NASDAQ	ADBE	Fri, Jul 21, 2000	34.05	34.53	32.84	33.67
2060	NASDAQ	ADBE	Thu, Jul 20, 2000	33.16	34.44	32.63	34.31
2059	NASDAQ	ADBE	Wed, Jul 19, 2000	33.05	33.95	31.91	32.48
2058	NASDAQ	ADBE	Tue, Jul 18, 2000	33.78	33.81	32.50	32.73
2057	NASDAQ	ADBE	Mon, Jul 17, 2000	34.41	34.42	33.38	33.77
2056	NASDAQ	ADBE	Fri, Jul 14, 2000	34.94	34.94	33.50	34.05
2055	NASDAQ	ADBE	Thu, Jul 13, 2000	35.25	35.83	34.17	34.47
2054	NASDAQ	ADBE	Wed, Jul 12, 2000	35.15	35.25	34.63	35.13
2053	NASDAQ	ADBE	Tue, Jul 11, 2000	33.86	35.44	33.50	34.56
2052	NASDAQ	ADBE	Mon, Jul 10, 2000	33.98	34.42	33.13	33.84
2051	NASDAQ	ADBE	Fri, Jul 7, 2000	33.41	34.83	32.78	34.34
2050	NASDAQ	ADBE	Thu, Jul 6, 2000	32.14	33.75	31.38	33.73
2049	NASDAQ	ADBE	Wed, Jul 5, 2000	31.43	32.03	31.00	31.92
2048	NASDAQ	ADBE	Mon, Jul 3, 2000	32.25	32.45	31.64	31.97
2047	NASDAQ	ADBE	Fri, Jun 30, 2000	31.49	32.50	31.19	32.50
2046	NASDAQ	ADBE	Thu, Jun 29, 2000	30.96	32.00	30.66	31.06
2045	NASDAQ	ADBE	Wed, Jun 28, 2000	30.11	31.48	29.91	31.20
2044	NASDAQ	ADBE	Tue, Jun 27, 2000	30.63	30.93	29.52	29.52
2043	NASDAQ	ADBE	Mon, Jun 26, 2000	29.84	31.75	29.44	31.17
2042	NASDAQ	ADBE	Fri, Jun 23, 2000	30.53	30.84	29.13	29.44
2041	NASDAQ	ADBE	Thu, Jun 22, 2000	32.01	32.25	30.09	30.27
2040	NASDAQ	ADBE	Wed, Jun 21, 2000	32.09	32.75	31.19	32.20
2039	NASDAQ	ADBE	Tue, Jun 20, 2000	31.56	32.98	31.38	32.81
2038	NASDAQ	ADBE	Mon, Jun 19, 2000	29.68	32.13	29.67	31.84
2037	NASDAQ	ADBE	Fri, Jun 16, 2000	30.03	30.19	28.47	30.06
2036	NASDAQ	ADBE	Thu, Jun 15, 2000	30.75	31.73	29.94	31.19
2035	NASDAQ	ADBE	Wed, Jun 14, 2000	32.23	32.63	30.00	30.47
2034	NASDAQ	ADBE	Tue, Jun 13, 2000	30.79	31.92	30.06	31.80
2033	NASDAQ	ADBE	Mon, Jun 12, 2000	31.22	31.25	30.31	30.31
2032	NASDAQ	ADBE	Fri, Jun 9, 2000	30.23	30.50	29.88	30.17
2031	NASDAQ	ADBE	Thu, Jun 8, 2000	29.38	30.34	29.05	29.59
2030	NASDAQ	ADBE	Wed, Jun 7, 2000	29.75	30.00	28.06	28.58
2029	NASDAQ	ADBE	Tue, Jun 6, 2000	31.83	31.83	28.88	28.92
2028	NASDAQ	ADBE	Mon, Jun 5, 2000	31.25	33.00	31.19	32.17
2027	NASDAQ	ADBE	Fri, Jun 2, 2000	30.39	31.97	30.39	31.25
2026	NASDAQ	ADBE	Thu, Jun 1, 2000	28.96	29.98	28.47	29.63
2025	NASDAQ	ADBE	Wed, May 31, 2000	28.56	29.78	28.13	28.14
2024	NASDAQ	ADBE	Tue, May 30, 2000	26.66	29.19	26.66	29.14
2023	NASDAQ	ADBE	Fri, May 26, 2000	26.22	26.63	25.41	25.70
2022	NASDAQ	ADBE	Thu, May 25, 2000	26.95	28.13	25.88	26.13
2021	NASDAQ	ADBE	Wed, May 24, 2000	26.88	27.34	25.56	26.53
2020	NASDAQ	ADBE	Tue, May 23, 2000	27.36	28.75	26.81	27.23
2019	NASDAQ	ADBE	Mon, May 22, 2000	27.53	27.53	25.75	27.42
2018	NASDAQ	ADBE	Fri, May 19, 2000	28.50	29.31	27.34	27.39
2017	NASDAQ	ADBE	Thu, May 18, 2000	30.02	31.06	28.75	28.75
2016	NASDAQ	ADBE	Wed, May 17, 2000	29.78	30.72	29.13	30.08
2015	NASDAQ	ADBE	Tue, May 16, 2000	28.12	31.22	28.11	30.97
2014	NASDAQ	ADBE	Mon, May 15, 2000	27.34	27.66	26.56	27.50
2013	NASDAQ	ADBE	Fri, May 12, 2000	27.23	28.34	26.63	27.05
2012	NASDAQ	ADBE	Thu, May 11, 2000	27.33	27.56	25.41	27.09
2011	NASDAQ	ADBE	Wed, May 10, 2000	27.31	28.41	26.44	26.55
2010	NASDAQ	ADBE	Tue, May 9, 2000	27.88	29.41	26.34	28.08
2009	NASDAQ	ADBE	Mon, May 8, 2000	29.06	29.44	27.25	27.34
2008	NASDAQ	ADBE	Fri, May 5, 2000	27.94	30.20	27.84	29.92
2007	NASDAQ	ADBE	Thu, May 4, 2000	28.38	28.69	27.06	28.48
2006	NASDAQ	ADBE	Wed, May 3, 2000	28.94	29.91	26.00	28.19
2005	NASDAQ	ADBE	Tue, May 2, 2000	32.16	32.19	28.81	28.88
2004	NASDAQ	ADBE	Mon, May 1, 2000	30.55	32.75	30.53	32.67
2003	NASDAQ	ADBE	Fri, Apr 28, 2000	31.20	31.97	29.50	30.23
2002	NASDAQ	ADBE	Thu, Apr 27, 2000	27.02	31.13	26.75	30.86
2001	NASDAQ	ADBE	Wed, Apr 26, 2000	29.64	30.19	28.08	28.72
2000	NASDAQ	ADBE	Tue, Apr 25, 2000	26.70	30.38	26.00	30.00
1999	NASDAQ	ADBE	Mon, Apr 24, 2000	26.92	28.00	24.25	26.19
1998	NASDAQ	ADBE	Thu, Apr 20, 2000	28.20	28.62	26.63	28.16
1997	NASDAQ	ADBE	Wed, Apr 19, 2000	28.94	29.31	27.91	28.16
1996	NASDAQ	ADBE	Tue, Apr 18, 2000	28.89	30.41	28.33	29.25
1995	NASDAQ	ADBE	Mon, Apr 17, 2000	24.53	28.33	24.42	28.33
1994	NASDAQ	ADBE	Fri, Apr 14, 2000	27.72	27.73	23.80	24.45
1993	NASDAQ	ADBE	Thu, Apr 13, 2000	28.33	29.50	27.00	28.39
1992	NASDAQ	ADBE	Wed, Apr 12, 2000	30.00	30.25	27.50	28.02
1991	NASDAQ	ADBE	Tue, Apr 11, 2000	28.69	30.50	27.84	29.88
1990	NASDAQ	ADBE	Mon, Apr 10, 2000	30.71	31.13	29.00	29.30
1989	NASDAQ	ADBE	Fri, Apr 7, 2000	28.98	31.25	28.91	31.25
1988	NASDAQ	ADBE	Thu, Apr 6, 2000	27.34	28.66	27.03	28.66
1987	NASDAQ	ADBE	Wed, Apr 5, 2000	25.25	27.63	24.50	26.80
1986	NASDAQ	ADBE	Tue, Apr 4, 2000	27.11	27.25	22.06	25.44
1985	NASDAQ	ADBE	Mon, Apr 3, 2000	28.27	28.63	25.75	26.39
1984	NASDAQ	ADBE	Fri, Mar 31, 2000	27.06	28.75	26.67	27.83
1983	NASDAQ	ADBE	Thu, Mar 30, 2000	27.38	29.00	26.75	26.80
1982	NASDAQ	ADBE	Wed, Mar 29, 2000	27.75	28.41	26.97	27.84
1981	NASDAQ	ADBE	Tue, Mar 28, 2000	28.19	28.84	27.50	27.78
1980	NASDAQ	ADBE	Mon, Mar 27, 2000	27.22	28.67	27.00	28.41
1979	NASDAQ	ADBE	Fri, Mar 24, 2000	26.41	27.50	26.34	27.05
1978	NASDAQ	ADBE	Thu, Mar 23, 2000	25.14	27.39	24.75	26.64
1977	NASDAQ	ADBE	Wed, Mar 22, 2000	23.70	25.50	22.98	25.50
1976	NASDAQ	ADBE	Tue, Mar 21, 2000	21.89	23.02	21.28	22.92
1975	NASDAQ	ADBE	Mon, Mar 20, 2000	22.05	22.48	21.41	21.86
1974	NASDAQ	ADBE	Fri, Mar 17, 2000	22.25	22.84	21.48	21.92
1973	NASDAQ	ADBE	Thu, Mar 16, 2000	21.14	23.69	19.50	23.61
1972	NASDAQ	ADBE	Wed, Mar 15, 2000	20.75	21.61	20.00	20.89
1971	NASDAQ	ADBE	Tue, Mar 14, 2000	21.88	22.22	20.00	20.36
1970	NASDAQ	ADBE	Mon, Mar 13, 2000	20.19	21.16	20.13	20.53
1969	NASDAQ	ADBE	Fri, Mar 10, 2000	19.88	21.42	19.86	20.81
1968	NASDAQ	ADBE	Thu, Mar 9, 2000	19.91	20.34	19.25	19.53
1967	NASDAQ	ADBE	Wed, Mar 8, 2000	20.39	20.41	19.63	19.77
1966	NASDAQ	ADBE	Tue, Mar 7, 2000	21.95	21.97	20.14	20.30
1965	NASDAQ	ADBE	Mon, Mar 6, 2000	22.31	22.41	21.00	21.45
1964	NASDAQ	ADBE	Fri, Mar 3, 2000	21.05	22.93	20.63	22.66
1963	NASDAQ	ADBE	Thu, Mar 2, 2000	24.06	24.06	20.00	20.16
1962	NASDAQ	ADBE	Wed, Mar 1, 2000	25.55	25.56	24.69	25.09
1961	NASDAQ	ADBE	Tue, Feb 29, 2000	25.00	25.75	24.78	25.50
1960	NASDAQ	ADBE	Mon, Feb 28, 2000	24.38	24.91	23.75	24.45
1959	NASDAQ	ADBE	Fri, Feb 25, 2000	25.88	26.11	24.50	24.63
1958	NASDAQ	ADBE	Thu, Feb 24, 2000	25.28	26.66	24.25	26.59
1957	NASDAQ	ADBE	Wed, Feb 23, 2000	24.38	26.25	23.86	24.91
1956	NASDAQ	ADBE	Tue, Feb 22, 2000	24.45	24.91	22.61	24.57
1955	NASDAQ	ADBE	Fri, Feb 18, 2000	25.66	25.67	24.25	24.56
1954	NASDAQ	ADBE	Thu, Feb 17, 2000	24.75	25.53	24.03	25.39
1953	NASDAQ	ADBE	Wed, Feb 16, 2000	22.00	24.69	21.88	24.55
1952	NASDAQ	ADBE	Tue, Feb 15, 2000	22.10	23.00	21.56	22.22
1951	NASDAQ	ADBE	Mon, Feb 14, 2000	22.03	22.50	21.27	22.41
1950	NASDAQ	ADBE	Fri, Feb 11, 2000	22.50	22.81	21.72	22.61
1949	NASDAQ	ADBE	Thu, Feb 10, 2000	21.64	22.81	21.06	22.81
1948	NASDAQ	ADBE	Wed, Feb 9, 2000	20.97	21.94	20.72	21.89
1947	NASDAQ	ADBE	Tue, Feb 8, 2000	19.39	21.00	19.19	20.94
1946	NASDAQ	ADBE	Mon, Feb 7, 2000	18.44	19.36	18.06	19.27
1945	NASDAQ	ADBE	Fri, Feb 4, 2000	17.18	18.63	16.75	18.50
1944	NASDAQ	ADBE	Thu, Feb 3, 2000	15.95	17.28	15.84	17.27
1943	NASDAQ	ADBE	Wed, Feb 2, 2000	13.98	15.41	13.91	15.33
1942	NASDAQ	ADBE	Tue, Feb 1, 2000	13.97	14.22	13.78	13.97
1941	NASDAQ	ADBE	Mon, Jan 31, 2000	14.28	14.53	13.36	13.77
1940	NASDAQ	ADBE	Fri, Jan 28, 2000	15.30	15.47	14.16	14.39
1939	NASDAQ	ADBE	Thu, Jan 27, 2000	15.20	16.00	15.20	15.67
1938	NASDAQ	ADBE	Wed, Jan 26, 2000	15.78	16.06	15.23	15.30
1937	NASDAQ	ADBE	Tue, Jan 25, 2000	15.04	15.84	14.72	15.75
1936	NASDAQ	ADBE	Mon, Jan 24, 2000	15.77	15.88	15.03	15.14
1935	NASDAQ	ADBE	Fri, Jan 21, 2000	16.13	16.22	15.50	15.72
1934	NASDAQ	ADBE	Thu, Jan 20, 2000	15.91	16.16	15.38	15.95
1933	NASDAQ	ADBE	Wed, Jan 19, 2000	15.93	16.09	15.63	15.78
1932	NASDAQ	ADBE	Tue, Jan 18, 2000	16.27	16.47	16.00	16.00
1931	NASDAQ	ADBE	Fri, Jan 14, 2000	16.66	16.84	16.41	16.58
1930	NASDAQ	ADBE	Thu, Jan 13, 2000	15.70	16.50	15.69	16.41
1929	NASDAQ	ADBE	Wed, Jan 12, 2000	15.69	15.84	15.44	15.58
1928	NASDAQ	ADBE	Tue, Jan 11, 2000	16.80	16.81	15.59	15.66
1927	NASDAQ	ADBE	Mon, Jan 10, 2000	16.34	16.81	15.91	16.81
1926	NASDAQ	ADBE	Fri, Jan 7, 2000	15.39	16.19	15.22	16.19
1925	NASDAQ	ADBE	Thu, Jan 6, 2000	15.36	15.66	15.16	15.44
1924	NASDAQ	ADBE	Wed, Jan 5, 2000	14.56	15.69	14.56	15.31
1923	NASDAQ	ADBE	Tue, Jan 4, 2000	15.75	16.45	14.98	15.02
1922	NASDAQ	ADBE	Mon, Jan 3, 2000	16.81	16.88	16.06	16.39
1921	NASDAQ	ADBE	Fri, Dec 31, 1999	16.52	16.88	16.50	16.81
1920	NASDAQ	ADBE	Thu, Dec 30, 1999	16.44	16.97	16.27	16.50
1919	NASDAQ	ADBE	Wed, Dec 29, 1999	16.38	16.66	16.33	16.48
1918	NASDAQ	ADBE	Tue, Dec 28, 1999	16.19	16.75	16.00	16.53
1917	NASDAQ	ADBE	Mon, Dec 27, 1999	16.64	17.02	16.03	16.19
1916	NASDAQ	ADBE	Thu, Dec 23, 1999	17.23	17.25	16.45	16.75
1915	NASDAQ	ADBE	Wed, Dec 22, 1999	15.94	16.86	15.69	16.72
1914	NASDAQ	ADBE	Tue, Dec 21, 1999	16.31	16.34	15.47	15.84
1913	NASDAQ	ADBE	Mon, Dec 20, 1999	16.97	16.97	16.22	16.31
1912	NASDAQ	ADBE	Fri, Dec 17, 1999	17.78	17.97	16.81	16.88
1911	NASDAQ	ADBE	Thu, Dec 16, 1999	16.14	16.84	15.53	15.94
1910	NASDAQ	ADBE	Wed, Dec 15, 1999	15.50	15.67	15.00	15.47
1909	NASDAQ	ADBE	Tue, Dec 14, 1999	15.22	15.72	15.00	15.16
1908	NASDAQ	ADBE	Mon, Dec 13, 1999	15.78	15.88	15.00	15.05
1907	NASDAQ	ADBE	Fri, Dec 10, 1999	16.73	16.75	15.16	15.66
1906	NASDAQ	ADBE	Thu, Dec 9, 1999	17.34	17.72	15.75	16.38
1905	NASDAQ	ADBE	Wed, Dec 8, 1999	15.03	17.31	15.03	16.94
1904	NASDAQ	ADBE	Tue, Dec 7, 1999	15.64	15.75	14.97	15.16
1903	NASDAQ	ADBE	Mon, Dec 6, 1999	16.63	16.66	15.75	15.78
1902	NASDAQ	ADBE	Fri, Dec 3, 1999	17.75	17.77	16.61	16.67
1901	NASDAQ	ADBE	Thu, Dec 2, 1999	16.72	17.30	16.58	17.16
1900	NASDAQ	ADBE	Wed, Dec 1, 1999	16.97	17.11	16.59	16.64
1899	NASDAQ	ADBE	Tue, Nov 30, 1999	17.77	17.77	17.03	17.17
1898	NASDAQ	ADBE	Mon, Nov 29, 1999	18.06	18.52	17.81	17.89
1897	NASDAQ	ADBE	Fri, Nov 26, 1999	18.88	18.88	18.15	18.45
1896	NASDAQ	ADBE	Wed, Nov 24, 1999	18.50	18.91	18.50	18.77
1895	NASDAQ	ADBE	Tue, Nov 23, 1999	19.06	19.09	18.31	18.69
1894	NASDAQ	ADBE	Mon, Nov 22, 1999	18.78	19.19	18.64	19.02
1893	NASDAQ	ADBE	Fri, Nov 19, 1999	19.11	19.38	18.78	18.91
1892	NASDAQ	ADBE	Thu, Nov 18, 1999	19.11	19.31	18.44	19.03
1891	NASDAQ	ADBE	Wed, Nov 17, 1999	19.39	19.64	18.59	18.75
1890	NASDAQ	ADBE	Tue, Nov 16, 1999	18.86	19.16	18.59	19.14
1889	NASDAQ	ADBE	Mon, Nov 15, 1999	18.98	19.75	18.23	18.45
1888	NASDAQ	ADBE	Fri, Nov 12, 1999	18.38	18.97	17.78	18.78
1887	NASDAQ	ADBE	Thu, Nov 11, 1999	18.48	18.50	18.00	18.11
1886	NASDAQ	ADBE	Wed, Nov 10, 1999	17.98	18.50	17.88	18.25
1885	NASDAQ	ADBE	Tue, Nov 9, 1999	18.24	18.25	17.44	18.00
1884	NASDAQ	ADBE	Mon, Nov 8, 1999	17.48	18.47	17.44	17.84
1883	NASDAQ	ADBE	Fri, Nov 5, 1999	17.81	18.00	17.34	17.67
1882	NASDAQ	ADBE	Thu, Nov 4, 1999	17.56	17.75	16.78	17.22
1881	NASDAQ	ADBE	Wed, Nov 3, 1999	17.27	17.44	16.89	17.20
1880	NASDAQ	ADBE	Tue, Nov 2, 1999	17.25	17.63	16.84	17.02
1879	NASDAQ	ADBE	Mon, Nov 1, 1999	17.72	18.00	17.09	17.14
1878	NASDAQ	ADBE	Fri, Oct 29, 1999	17.13	17.56	16.98	17.48
1877	NASDAQ	ADBE	Thu, Oct 28, 1999	16.00	16.63	15.88	16.63
1876	NASDAQ	ADBE	Wed, Oct 27, 1999	15.84	15.97	15.38	15.67
1875	NASDAQ	ADBE	Tue, Oct 26, 1999	15.87	16.16	15.70	15.73
1874	NASDAQ	ADBE	Mon, Oct 25, 1999	16.06	16.19	15.63	15.84
1873	NASDAQ	ADBE	Fri, Oct 22, 1999	16.07	16.41	15.97	16.10
1872	NASDAQ	ADBE	Thu, Oct 21, 1999	15.50	16.10	15.25	15.98
1871	NASDAQ	ADBE	Wed, Oct 20, 1999	15.27	15.93	15.25	15.71
1870	NASDAQ	ADBE	Tue, Oct 19, 1999	14.79	15.37	14.72	15.12
1869	NASDAQ	ADBE	Mon, Oct 18, 1999	14.64	14.73	14.20	14.70
1868	NASDAQ	ADBE	Fri, Oct 15, 1999	14.37	15.01	14.32	14.67
1867	NASDAQ	ADBE	Thu, Oct 14, 1999	14.64	14.88	14.56	14.77
1866	NASDAQ	ADBE	Wed, Oct 13, 1999	14.63	14.91	14.38	14.63
1865	NASDAQ	ADBE	Tue, Oct 12, 1999	14.98	15.25	14.69	14.76
1864	NASDAQ	ADBE	Mon, Oct 11, 1999	14.41	15.09	14.38	15.00
1863	NASDAQ	ADBE	Fri, Oct 8, 1999	14.45	14.45	14.06	14.33
1862	NASDAQ	ADBE	Thu, Oct 7, 1999	14.63	14.65	14.15	14.41
1861	NASDAQ	ADBE	Wed, Oct 6, 1999	14.45	14.66	14.36	14.57
1860	NASDAQ	ADBE	Tue, Oct 5, 1999	14.77	15.24	13.97	14.34
1859	NASDAQ	ADBE	Mon, Oct 4, 1999	14.35	14.75	14.16	14.73
1858	NASDAQ	ADBE	Fri, Oct 1, 1999	14.17	14.23	13.80	14.15
1857	NASDAQ	ADBE	Thu, Sep 30, 1999	14.20	14.26	13.42	14.19
1856	NASDAQ	ADBE	Wed, Sep 29, 1999	13.83	14.25	13.72	13.77
1855	NASDAQ	ADBE	Tue, Sep 28, 1999	14.13	14.16	13.61	13.83
1854	NASDAQ	ADBE	Mon, Sep 27, 1999	13.86	14.34	13.84	14.23
1853	NASDAQ	ADBE	Fri, Sep 24, 1999	13.44	13.84	13.30	13.82
1852	NASDAQ	ADBE	Thu, Sep 23, 1999	13.50	14.00	13.38	13.52
1851	NASDAQ	ADBE	Wed, Sep 22, 1999	13.34	13.62	13.28	13.39
1850	NASDAQ	ADBE	Tue, Sep 21, 1999	13.63	13.67	13.06	13.27
1849	NASDAQ	ADBE	Mon, Sep 20, 1999	13.43	13.72	13.28	13.56
1848	NASDAQ	ADBE	Fri, Sep 17, 1999	13.13	13.44	13.03	13.13
1847	NASDAQ	ADBE	Thu, Sep 16, 1999	12.09	12.54	11.92	12.23
1846	NASDAQ	ADBE	Wed, Sep 15, 1999	13.13	13.41	11.88	11.91
1845	NASDAQ	ADBE	Tue, Sep 14, 1999	12.61	13.22	12.58	13.20
1844	NASDAQ	ADBE	Mon, Sep 13, 1999	12.75	12.83	12.38	12.80
1843	NASDAQ	ADBE	Fri, Sep 10, 1999	13.04	13.08	12.80	12.90
1842	NASDAQ	ADBE	Thu, Sep 9, 1999	12.75	12.94	12.52	12.94
1841	NASDAQ	ADBE	Wed, Sep 8, 1999	13.03	13.05	12.65	12.75
1840	NASDAQ	ADBE	Tue, Sep 7, 1999	13.03	13.21	12.91	13.08
1839	NASDAQ	ADBE	Fri, Sep 3, 1999	12.59	13.16	12.55	13.13
1838	NASDAQ	ADBE	Thu, Sep 2, 1999	12.23	12.50	12.14	12.34
1837	NASDAQ	ADBE	Wed, Sep 1, 1999	12.63	12.64	12.13	12.30
1836	NASDAQ	ADBE	Tue, Aug 31, 1999	12.17	12.53	11.86	12.45
1835	NASDAQ	ADBE	Mon, Aug 30, 1999	12.41	12.71	12.14	12.16
1834	NASDAQ	ADBE	Fri, Aug 27, 1999	12.38	12.48	12.11	12.36
1833	NASDAQ	ADBE	Thu, Aug 26, 1999	12.45	12.78	12.21	12.23
1832	NASDAQ	ADBE	Wed, Aug 25, 1999	12.95	12.95	12.44	12.49
1831	NASDAQ	ADBE	Tue, Aug 24, 1999	12.86	13.16	12.70	12.88
1830	NASDAQ	ADBE	Mon, Aug 23, 1999	12.47	13.16	12.42	13.13
1829	NASDAQ	ADBE	Fri, Aug 20, 1999	11.99	12.39	11.99	12.38
1828	NASDAQ	ADBE	Thu, Aug 19, 1999	11.78	12.00	11.31	11.98
1827	NASDAQ	ADBE	Wed, Aug 18, 1999	11.91	12.12	11.87	11.90
1826	NASDAQ	ADBE	Tue, Aug 17, 1999	11.61	12.00	11.56	11.99
1825	NASDAQ	ADBE	Mon, Aug 16, 1999	11.27	11.53	11.22	11.50
1824	NASDAQ	ADBE	Fri, Aug 13, 1999	10.88	11.22	10.88	11.12
1823	NASDAQ	ADBE	Thu, Aug 12, 1999	10.87	10.93	10.58	10.75
1822	NASDAQ	ADBE	Wed, Aug 11, 1999	10.88	10.91	10.71	10.88
1821	NASDAQ	ADBE	Tue, Aug 10, 1999	10.80	10.89	10.78	10.84
1820	NASDAQ	ADBE	Mon, Aug 9, 1999	10.97	11.01	10.71	10.89
1819	NASDAQ	ADBE	Fri, Aug 6, 1999	10.85	11.03	10.67	10.89
1818	NASDAQ	ADBE	Thu, Aug 5, 1999	10.38	10.98	10.31	10.94
1817	NASDAQ	ADBE	Wed, Aug 4, 1999	10.86	10.95	10.38	10.42
1816	NASDAQ	ADBE	Tue, Aug 3, 1999	10.78	10.88	10.64	10.85
1815	NASDAQ	ADBE	Mon, Aug 2, 1999	10.67	10.97	10.50	10.67
1814	NASDAQ	ADBE	Fri, Jul 30, 1999	10.68	10.91	10.68	10.72
1813	NASDAQ	ADBE	Thu, Jul 29, 1999	10.72	10.88	10.59	10.59
1812	NASDAQ	ADBE	Wed, Jul 28, 1999	10.93	10.98	10.70	10.83
1811	NASDAQ	ADBE	Tue, Jul 27, 1999	10.77	10.94	10.65	10.93
1810	NASDAQ	ADBE	Mon, Jul 26, 1999	10.63	10.94	10.59	10.71
1809	NASDAQ	ADBE	Fri, Jul 23, 1999	10.75	10.99	10.70	10.83
1808	NASDAQ	ADBE	Thu, Jul 22, 1999	11.27	11.28	10.66	10.67
1807	NASDAQ	ADBE	Wed, Jul 21, 1999	11.25	11.44	11.13	11.28
1806	NASDAQ	ADBE	Tue, Jul 20, 1999	11.42	11.52	11.13	11.17
1805	NASDAQ	ADBE	Mon, Jul 19, 1999	11.22	11.70	11.22	11.47
1804	NASDAQ	ADBE	Fri, Jul 16, 1999	11.21	11.33	11.09	11.25
1803	NASDAQ	ADBE	Thu, Jul 15, 1999	11.26	11.47	11.08	11.25
1802	NASDAQ	ADBE	Wed, Jul 14, 1999	11.00	11.27	11.00	11.25
1801	NASDAQ	ADBE	Tue, Jul 13, 1999	10.90	11.14	10.80	10.95
1800	NASDAQ	ADBE	Mon, Jul 12, 1999	10.86	11.00	10.50	10.98
1799	NASDAQ	ADBE	Fri, Jul 9, 1999	10.78	11.06	10.77	10.77
1798	NASDAQ	ADBE	Thu, Jul 8, 1999	10.45	10.75	10.36	10.59
1797	NASDAQ	ADBE	Wed, Jul 7, 1999	10.54	10.65	10.16	10.62
1796	NASDAQ	ADBE	Tue, Jul 6, 1999	10.63	10.75	10.47	10.63
1795	NASDAQ	ADBE	Fri, Jul 2, 1999	10.83	11.05	10.56	10.63
1794	NASDAQ	ADBE	Thu, Jul 1, 1999	10.34	10.75	10.10	10.66
1793	NASDAQ	ADBE	Wed, Jun 30, 1999	10.94	11.00	10.27	10.27
1792	NASDAQ	ADBE	Tue, Jun 29, 1999	10.72	10.95	10.69	10.94
1791	NASDAQ	ADBE	Mon, Jun 28, 1999	10.50	10.83	10.49	10.70
1790	NASDAQ	ADBE	Fri, Jun 25, 1999	10.58	10.91	10.32	10.42
1789	NASDAQ	ADBE	Thu, Jun 24, 1999	10.97	10.97	10.38	10.59
1788	NASDAQ	ADBE	Wed, Jun 23, 1999	10.63	11.01	10.63	10.98
1787	NASDAQ	ADBE	Tue, Jun 22, 1999	10.28	11.03	10.25	10.83
1786	NASDAQ	ADBE	Mon, Jun 21, 1999	10.14	10.59	10.02	10.37
1785	NASDAQ	ADBE	Fri, Jun 18, 1999	9.63	10.33	9.61	10.32
1784	NASDAQ	ADBE	Thu, Jun 17, 1999	9.20	9.30	9.09	9.23
1783	NASDAQ	ADBE	Wed, Jun 16, 1999	8.97	9.31	8.96	9.25
1782	NASDAQ	ADBE	Tue, Jun 15, 1999	8.69	9.16	8.63	8.86
1781	NASDAQ	ADBE	Mon, Jun 14, 1999	8.48	8.75	8.45	8.64
1780	NASDAQ	ADBE	Fri, Jun 11, 1999	8.77	8.83	8.47	8.48
1779	NASDAQ	ADBE	Thu, Jun 10, 1999	8.80	8.94	8.70	8.78
1778	NASDAQ	ADBE	Wed, Jun 9, 1999	8.53	8.92	8.41	8.90
1777	NASDAQ	ADBE	Tue, Jun 8, 1999	8.66	8.73	8.41	8.48
1776	NASDAQ	ADBE	Mon, Jun 7, 1999	9.08	9.09	8.38	8.74
1775	NASDAQ	ADBE	Fri, Jun 4, 1999	9.20	9.27	9.00	9.07
1774	NASDAQ	ADBE	Thu, Jun 3, 1999	9.30	9.31	9.13	9.19
1773	NASDAQ	ADBE	Wed, Jun 2, 1999	9.50	9.50	8.94	9.38
1772	NASDAQ	ADBE	Tue, Jun 1, 1999	9.24	9.31	8.92	9.06
1771	NASDAQ	ADBE	Fri, May 28, 1999	9.33	9.50	9.23	9.27
1770	NASDAQ	ADBE	Thu, May 27, 1999	9.14	9.39	9.08	9.31
1769	NASDAQ	ADBE	Wed, May 26, 1999	9.56	9.57	8.47	9.20
1768	NASDAQ	ADBE	Tue, May 25, 1999	9.84	9.92	9.50	9.55
1767	NASDAQ	ADBE	Mon, May 24, 1999	9.81	9.93	9.47	9.85
1766	NASDAQ	ADBE	Fri, May 21, 1999	10.09	10.13	9.80	9.91
1765	NASDAQ	ADBE	Thu, May 20, 1999	9.81	10.13	9.80	10.03
1764	NASDAQ	ADBE	Wed, May 19, 1999	9.31	9.80	9.30	9.73
1763	NASDAQ	ADBE	Tue, May 18, 1999	9.25	9.39	9.16	9.30
1762	NASDAQ	ADBE	Mon, May 17, 1999	8.94	9.20	8.94	9.20
1761	NASDAQ	ADBE	Fri, May 14, 1999	9.10	9.23	9.00	9.04
1760	NASDAQ	ADBE	Thu, May 13, 1999	9.22	9.25	9.06	9.18
1759	NASDAQ	ADBE	Wed, May 12, 1999	9.03	9.34	9.00	9.21
1758	NASDAQ	ADBE	Tue, May 11, 1999	9.05	9.27	8.78	9.03
1757	NASDAQ	ADBE	Mon, May 10, 1999	8.49	9.36	8.45	9.05
1756	NASDAQ	ADBE	Fri, May 7, 1999	8.14	8.50	7.94	8.49
1755	NASDAQ	ADBE	Thu, May 6, 1999	7.84	8.25	7.83	8.13
1754	NASDAQ	ADBE	Wed, May 5, 1999	7.95	7.97	7.70	7.91
1753	NASDAQ	ADBE	Tue, May 4, 1999	8.11	8.20	7.88	7.88
1752	NASDAQ	ADBE	Mon, May 3, 1999	7.93	8.22	7.91	8.08
1751	NASDAQ	ADBE	Fri, Apr 30, 1999	7.95	8.06	7.67	7.92
1750	NASDAQ	ADBE	Thu, Apr 29, 1999	8.09	8.13	7.91	7.91
1749	NASDAQ	ADBE	Wed, Apr 28, 1999	8.11	8.31	8.03	8.09
1748	NASDAQ	ADBE	Tue, Apr 27, 1999	8.03	8.19	7.98	8.13
1747	NASDAQ	ADBE	Mon, Apr 26, 1999	7.89	8.13	7.88	8.00
1746	NASDAQ	ADBE	Fri, Apr 23, 1999	7.77	8.09	7.59	7.94
1745	NASDAQ	ADBE	Thu, Apr 22, 1999	7.50	7.80	7.50	7.73
1744	NASDAQ	ADBE	Wed, Apr 21, 1999	7.38	7.49	7.23	7.47
1743	NASDAQ	ADBE	Tue, Apr 20, 1999	7.44	7.52	7.27	7.35
1742	NASDAQ	ADBE	Mon, Apr 19, 1999	7.45	7.53	7.16	7.36
1741	NASDAQ	ADBE	Fri, Apr 16, 1999	7.25	7.48	7.11	7.43
1740	NASDAQ	ADBE	Thu, Apr 15, 1999	7.19	7.20	6.94	7.05
1739	NASDAQ	ADBE	Wed, Apr 14, 1999	7.14	7.27	7.12	7.16
1738	NASDAQ	ADBE	Tue, Apr 13, 1999	7.13	7.22	7.02	7.09
1737	NASDAQ	ADBE	Mon, Apr 12, 1999	6.88	7.24	6.88	7.05
1736	NASDAQ	ADBE	Fri, Apr 9, 1999	6.69	7.12	6.63	7.05
1735	NASDAQ	ADBE	Thu, Apr 8, 1999	6.81	6.81	6.61	6.73
1734	NASDAQ	ADBE	Wed, Apr 7, 1999	7.03	7.13	6.63	6.75
1733	NASDAQ	ADBE	Tue, Apr 6, 1999	6.99	7.25	6.95	6.95
1732	NASDAQ	ADBE	Mon, Apr 5, 1999	7.08	7.16	6.94	6.95
1731	NASDAQ	ADBE	Thu, Apr 1, 1999	7.10	7.19	7.00	7.05
1730	NASDAQ	ADBE	Wed, Mar 31, 1999	7.08	7.36	7.03	7.09
1729	NASDAQ	ADBE	Tue, Mar 30, 1999	7.31	7.33	7.03	7.03
1728	NASDAQ	ADBE	Mon, Mar 29, 1999	7.14	7.48	7.12	7.38
1727	NASDAQ	ADBE	Fri, Mar 26, 1999	6.94	7.26	6.84	7.12
1726	NASDAQ	ADBE	Thu, Mar 25, 1999	6.86	7.00	6.82	7.00
1725	NASDAQ	ADBE	Wed, Mar 24, 1999	6.39	6.80	6.23	6.75
1724	NASDAQ	ADBE	Tue, Mar 23, 1999	6.54	6.54	6.26	6.34
1723	NASDAQ	ADBE	Mon, Mar 22, 1999	6.75	6.75	6.48	6.54
1722	NASDAQ	ADBE	Fri, Mar 19, 1999	6.88	6.91	6.60	6.75
1721	NASDAQ	ADBE	Thu, Mar 18, 1999	6.08	6.24	6.02	6.22
1720	NASDAQ	ADBE	Wed, Mar 17, 1999	6.22	6.26	6.11	6.14
1719	NASDAQ	ADBE	Tue, Mar 16, 1999	6.02	6.30	6.02	6.27
1718	NASDAQ	ADBE	Mon, Mar 15, 1999	5.96	6.06	5.91	6.03
1717	NASDAQ	ADBE	Fri, Mar 12, 1999	5.94	6.01	5.83	5.96
1716	NASDAQ	ADBE	Thu, Mar 11, 1999	6.06	6.08	5.89	6.03
1715	NASDAQ	ADBE	Wed, Mar 10, 1999	5.93	6.17	5.87	6.00
1714	NASDAQ	ADBE	Tue, Mar 9, 1999	5.99	6.07	5.91	5.94
1713	NASDAQ	ADBE	Mon, Mar 8, 1999	5.80	6.02	5.68	6.01
1712	NASDAQ	ADBE	Fri, Mar 5, 1999	5.79	5.86	5.64	5.77
1711	NASDAQ	ADBE	Thu, Mar 4, 1999	5.19	5.71	5.16	5.70
1710	NASDAQ	ADBE	Wed, Mar 3, 1999	5.16	5.17	4.88	5.02
1709	NASDAQ	ADBE	Tue, Mar 2, 1999	5.23	5.31	5.07	5.08
1708	NASDAQ	ADBE	Mon, Mar 1, 1999	5.05	5.13	4.71	5.02
1707	NASDAQ	ADBE	Fri, Feb 26, 1999	5.41	5.44	4.95	5.03
1706	NASDAQ	ADBE	Thu, Feb 25, 1999	5.37	5.39	5.19	5.38
1705	NASDAQ	ADBE	Wed, Feb 24, 1999	5.47	5.61	5.40	5.44
1704	NASDAQ	ADBE	Tue, Feb 23, 1999	5.55	5.56	5.36	5.47
1703	NASDAQ	ADBE	Mon, Feb 22, 1999	5.30	5.51	5.23	5.47
1702	NASDAQ	ADBE	Fri, Feb 19, 1999	5.25	5.34	5.19	5.29
1701	NASDAQ	ADBE	Thu, Feb 18, 1999	5.06	5.39	5.00	5.28
1700	NASDAQ	ADBE	Wed, Feb 17, 1999	5.17	5.29	4.96	4.97
1699	NASDAQ	ADBE	Tue, Feb 16, 1999	5.48	5.59	5.21	5.28
1698	NASDAQ	ADBE	Fri, Feb 12, 1999	5.61	5.63	5.36	5.45
1697	NASDAQ	ADBE	Thu, Feb 11, 1999	5.59	5.66	5.56	5.63
1696	NASDAQ	ADBE	Wed, Feb 10, 1999	5.43	5.58	5.39	5.55
1695	NASDAQ	ADBE	Tue, Feb 9, 1999	5.83	5.83	5.42	5.46
1694	NASDAQ	ADBE	Mon, Feb 8, 1999	5.78	5.91	5.66	5.80
1693	NASDAQ	ADBE	Fri, Feb 5, 1999	5.78	5.81	5.58	5.76
1692	NASDAQ	ADBE	Thu, Feb 4, 1999	5.94	6.03	5.73	5.77
1691	NASDAQ	ADBE	Wed, Feb 3, 1999	5.69	6.16	5.66	5.95
1690	NASDAQ	ADBE	Tue, Feb 2, 1999	5.97	5.98	5.73	5.74
1689	NASDAQ	ADBE	Mon, Feb 1, 1999	5.95	6.06	5.94	5.98
1688	NASDAQ	ADBE	Fri, Jan 29, 1999	6.13	6.13	5.89	5.97
1687	NASDAQ	ADBE	Thu, Jan 28, 1999	6.11	6.26	5.84	6.13
1686	NASDAQ	ADBE	Wed, Jan 27, 1999	6.14	6.18	5.98	6.14
1685	NASDAQ	ADBE	Tue, Jan 26, 1999	6.24	6.31	6.11	6.11
1684	NASDAQ	ADBE	Mon, Jan 25, 1999	6.06	6.33	6.05	6.25
1683	NASDAQ	ADBE	Fri, Jan 22, 1999	6.02	6.13	5.97	6.06
1682	NASDAQ	ADBE	Thu, Jan 21, 1999	6.11	6.18	5.98	6.05
1681	NASDAQ	ADBE	Wed, Jan 20, 1999	6.34	6.34	6.09	6.14
1680	NASDAQ	ADBE	Tue, Jan 19, 1999	6.11	6.34	6.08	6.30
1679	NASDAQ	ADBE	Fri, Jan 15, 1999	5.98	6.15	5.98	6.12
1678	NASDAQ	ADBE	Thu, Jan 14, 1999	6.11	6.27	5.95	5.96
1677	NASDAQ	ADBE	Wed, Jan 13, 1999	5.83	6.14	5.77	6.13
1676	NASDAQ	ADBE	Tue, Jan 12, 1999	6.07	6.13	6.06	6.09
1675	NASDAQ	ADBE	Mon, Jan 11, 1999	6.06	6.14	6.06	6.13
1674	NASDAQ	ADBE	Fri, Jan 8, 1999	6.07	6.13	6.00	6.10
1673	NASDAQ	ADBE	Thu, Jan 7, 1999	5.81	6.14	5.76	6.02
1672	NASDAQ	ADBE	Wed, Jan 6, 1999	6.13	6.13	5.79	5.89
1671	NASDAQ	ADBE	Tue, Jan 5, 1999	6.13	6.38	5.91	6.11
1670	NASDAQ	ADBE	Mon, Jan 4, 1999	5.84	6.25	5.80	6.24
1669	NASDAQ	ADBE	Thu, Dec 31, 1998	5.73	5.94	5.73	5.84
1668	NASDAQ	ADBE	Wed, Dec 30, 1998	5.84	5.86	5.70	5.75
1667	NASDAQ	ADBE	Tue, Dec 29, 1998	5.81	5.88	5.70	5.86
1666	NASDAQ	ADBE	Mon, Dec 28, 1998	5.88	5.94	5.78	5.88
1665	NASDAQ	ADBE	Thu, Dec 24, 1998	5.95	5.95	5.81	5.85
1664	NASDAQ	ADBE	Wed, Dec 23, 1998	5.73	6.03	5.67	5.92
1663	NASDAQ	ADBE	Tue, Dec 22, 1998	5.38	5.74	5.35	5.74
1662	NASDAQ	ADBE	Mon, Dec 21, 1998	5.56	5.61	5.30	5.35
1661	NASDAQ	ADBE	Fri, Dec 18, 1998	5.53	5.59	5.34	5.56
1660	NASDAQ	ADBE	Thu, Dec 17, 1998	5.50	5.63	5.32	5.48
1659	NASDAQ	ADBE	Wed, Dec 16, 1998	5.08	5.20	4.68	4.77
1658	NASDAQ	ADBE	Tue, Dec 15, 1998	4.73	5.11	4.61	5.08
1657	NASDAQ	ADBE	Mon, Dec 14, 1998	5.05	5.25	4.59	4.67
1656	NASDAQ	ADBE	Fri, Dec 11, 1998	5.54	5.56	4.78	5.12
1655	NASDAQ	ADBE	Thu, Dec 10, 1998	5.59	5.62	5.48	5.55
1654	NASDAQ	ADBE	Wed, Dec 9, 1998	5.63	5.63	5.53	5.61
1653	NASDAQ	ADBE	Tue, Dec 8, 1998	5.78	5.86	5.53	5.58
1652	NASDAQ	ADBE	Mon, Dec 7, 1998	5.66	5.87	5.66	5.83
1651	NASDAQ	ADBE	Fri, Dec 4, 1998	5.75	5.76	5.50	5.64
1650	NASDAQ	ADBE	Thu, Dec 3, 1998	5.60	5.78	5.56	5.74
1649	NASDAQ	ADBE	Wed, Dec 2, 1998	5.70	5.83	5.48	5.63
1648	NASDAQ	ADBE	Tue, Dec 1, 1998	5.50	5.78	5.50	5.74
1647	NASDAQ	ADBE	Mon, Nov 30, 1998	5.81	5.82	5.55	5.59
1646	NASDAQ	ADBE	Fri, Nov 27, 1998	5.88	5.92	5.81	5.86
1645	NASDAQ	ADBE	Wed, Nov 25, 1998	5.77	5.92	5.56	5.91
1644	NASDAQ	ADBE	Tue, Nov 24, 1998	5.92	5.98	5.75	5.78
1643	NASDAQ	ADBE	Mon, Nov 23, 1998	5.64	6.00	5.63	6.00
1642	NASDAQ	ADBE	Fri, Nov 20, 1998	5.60	5.67	5.56	5.66
1641	NASDAQ	ADBE	Thu, Nov 19, 1998	5.63	5.64	5.52	5.58
1640	NASDAQ	ADBE	Wed, Nov 18, 1998	5.63	5.74	5.55	5.61
1639	NASDAQ	ADBE	Tue, Nov 17, 1998	5.66	5.72	5.47	5.64
1638	NASDAQ	ADBE	Mon, Nov 16, 1998	5.63	5.67	5.55	5.67
1637	NASDAQ	ADBE	Fri, Nov 13, 1998	5.58	5.64	5.50	5.59
1636	NASDAQ	ADBE	Thu, Nov 12, 1998	5.55	5.74	5.53	5.56
1635	NASDAQ	ADBE	Wed, Nov 11, 1998	5.40	5.56	5.40	5.52
1634	NASDAQ	ADBE	Tue, Nov 10, 1998	5.31	5.47	5.28	5.35
1633	NASDAQ	ADBE	Mon, Nov 9, 1998	5.41	5.56	5.28	5.41
1632	NASDAQ	ADBE	Fri, Nov 6, 1998	5.09	5.52	5.08	5.44
1631	NASDAQ	ADBE	Thu, Nov 5, 1998	4.97	5.27	4.97	5.14
1630	NASDAQ	ADBE	Wed, Nov 4, 1998	4.94	5.07	4.89	5.05
1629	NASDAQ	ADBE	Tue, Nov 3, 1998	4.81	4.98	4.81	4.88
1628	NASDAQ	ADBE	Mon, Nov 2, 1998	4.72	4.93	4.70	4.83
1627	NASDAQ	ADBE	Fri, Oct 30, 1998	4.94	4.96	4.63	4.64
1626	NASDAQ	ADBE	Thu, Oct 29, 1998	4.61	4.91	4.51	4.89
1625	NASDAQ	ADBE	Wed, Oct 28, 1998	4.52	4.66	4.51	4.57
1624	NASDAQ	ADBE	Tue, Oct 27, 1998	4.64	4.67	4.48	4.55
1623	NASDAQ	ADBE	Mon, Oct 26, 1998	4.50	4.70	4.47	4.61
1622	NASDAQ	ADBE	Fri, Oct 23, 1998	4.53	4.59	4.44	4.45
1621	NASDAQ	ADBE	Thu, Oct 22, 1998	4.66	4.83	4.52	4.53
1620	NASDAQ	ADBE	Wed, Oct 21, 1998	4.38	4.70	4.23	4.68
1619	NASDAQ	ADBE	Tue, Oct 20, 1998	4.73	4.75	4.25	4.38
1618	NASDAQ	ADBE	Mon, Oct 19, 1998	4.53	4.88	4.45	4.77
1617	NASDAQ	ADBE	Fri, Oct 16, 1998	4.60	4.77	4.44	4.52
1616	NASDAQ	ADBE	Thu, Oct 15, 1998	4.03	4.52	4.00	4.45
1615	NASDAQ	ADBE	Wed, Oct 14, 1998	4.17	4.31	3.98	4.05
1614	NASDAQ	ADBE	Tue, Oct 13, 1998	4.22	4.34	4.11	4.20
1613	NASDAQ	ADBE	Mon, Oct 12, 1998	4.31	4.49	4.28	4.31
1612	NASDAQ	ADBE	Fri, Oct 9, 1998	4.00	4.25	3.98	4.19
1611	NASDAQ	ADBE	Thu, Oct 8, 1998	3.75	3.95	3.75	3.95
1610	NASDAQ	ADBE	Wed, Oct 7, 1998	3.97	4.02	3.77	3.87
1609	NASDAQ	ADBE	Tue, Oct 6, 1998	4.13	4.13	3.88	4.00
1608	NASDAQ	ADBE	Mon, Oct 5, 1998	4.19	4.25	3.97	4.06
1607	NASDAQ	ADBE	Fri, Oct 2, 1998	4.13	4.30	4.05	4.25
1606	NASDAQ	ADBE	Thu, Oct 1, 1998	4.25	4.31	4.11	4.11
1605	NASDAQ	ADBE	Wed, Sep 30, 1998	4.31	4.37	4.28	4.34
1604	NASDAQ	ADBE	Tue, Sep 29, 1998	4.38	4.41	4.31	4.38
1603	NASDAQ	ADBE	Mon, Sep 28, 1998	4.25	4.46	4.24	4.36
1602	NASDAQ	ADBE	Fri, Sep 25, 1998	4.11	4.26	4.09	4.18
1601	NASDAQ	ADBE	Thu, Sep 24, 1998	4.19	4.32	4.16	4.20
1600	NASDAQ	ADBE	Wed, Sep 23, 1998	4.03	4.23	4.03	4.23
1599	NASDAQ	ADBE	Tue, Sep 22, 1998	4.02	4.05	4.00	4.02
1598	NASDAQ	ADBE	Mon, Sep 21, 1998	3.88	4.03	3.86	4.00
1597	NASDAQ	ADBE	Fri, Sep 18, 1998	3.92	3.98	3.88	3.98
1596	NASDAQ	ADBE	Thu, Sep 17, 1998	3.84	3.98	3.83	3.84
1595	NASDAQ	ADBE	Wed, Sep 16, 1998	3.86	4.03	3.85	3.96
1594	NASDAQ	ADBE	Tue, Sep 15, 1998	3.57	3.92	3.55	3.82
1593	NASDAQ	ADBE	Mon, Sep 14, 1998	3.55	3.61	3.50	3.56
1592	NASDAQ	ADBE	Fri, Sep 11, 1998	3.59	3.63	3.41	3.50
1591	NASDAQ	ADBE	Thu, Sep 10, 1998	3.37	3.63	3.34	3.35
1590	NASDAQ	ADBE	Wed, Sep 9, 1998	3.23	3.58	3.20	3.50
1589	NASDAQ	ADBE	Tue, Sep 8, 1998	3.16	3.25	3.07	3.21
1588	NASDAQ	ADBE	Fri, Sep 4, 1998	3.12	3.22	2.95	3.05
1587	NASDAQ	ADBE	Thu, Sep 3, 1998	3.06	3.16	2.97	3.10
1586	NASDAQ	ADBE	Wed, Sep 2, 1998	3.41	3.44	3.13	3.13
1585	NASDAQ	ADBE	Tue, Sep 1, 1998	3.22	3.45	3.20	3.45
1584	NASDAQ	ADBE	Mon, Aug 31, 1998	3.44	3.44	3.23	3.28
1583	NASDAQ	ADBE	Fri, Aug 28, 1998	3.38	3.41	3.30	3.40
1582	NASDAQ	ADBE	Thu, Aug 27, 1998	3.33	3.42	3.28	3.36
1581	NASDAQ	ADBE	Wed, Aug 26, 1998	3.20	3.57	3.17	3.45
1580	NASDAQ	ADBE	Tue, Aug 25, 1998	3.09	3.09	3.05	3.07
1579	NASDAQ	ADBE	Mon, Aug 24, 1998	3.13	3.16	3.01	3.05
1578	NASDAQ	ADBE	Fri, Aug 21, 1998	3.14	3.16	3.09	3.12
1577	NASDAQ	ADBE	Thu, Aug 20, 1998	3.20	3.25	3.11	3.14
1576	NASDAQ	ADBE	Wed, Aug 19, 1998	3.39	3.41	3.19	3.23
1575	NASDAQ	ADBE	Tue, Aug 18, 1998	3.41	3.41	3.36	3.38
1574	NASDAQ	ADBE	Mon, Aug 17, 1998	3.38	3.44	3.25	3.39
1573	NASDAQ	ADBE	Fri, Aug 14, 1998	3.50	3.50	3.35	3.37
1572	NASDAQ	ADBE	Thu, Aug 13, 1998	3.41	3.46	3.27	3.45
1571	NASDAQ	ADBE	Wed, Aug 12, 1998	3.25	3.45	3.07	3.42
1570	NASDAQ	ADBE	Tue, Aug 11, 1998	3.78	3.95	3.77	3.85
1569	NASDAQ	ADBE	Mon, Aug 10, 1998	3.81	4.03	3.80	4.02
1568	NASDAQ	ADBE	Fri, Aug 7, 1998	3.86	3.86	3.77	3.78
1567	NASDAQ	ADBE	Thu, Aug 6, 1998	3.81	3.95	3.80	3.81
1566	NASDAQ	ADBE	Wed, Aug 5, 1998	3.80	3.86	3.74	3.82
1565	NASDAQ	ADBE	Tue, Aug 4, 1998	3.98	4.02	3.72	3.78
1564	NASDAQ	ADBE	Mon, Aug 3, 1998	4.12	4.16	3.87	3.88
1563	NASDAQ	ADBE	Fri, Jul 31, 1998	4.33	4.33	4.03	4.04
1562	NASDAQ	ADBE	Thu, Jul 30, 1998	4.41	4.45	4.26	4.28
1561	NASDAQ	ADBE	Wed, Jul 29, 1998	4.67	4.69	4.50	4.51
1560	NASDAQ	ADBE	Tue, Jul 28, 1998	4.69	4.72	4.63	4.72
1559	NASDAQ	ADBE	Mon, Jul 27, 1998	4.72	4.77	4.63	4.73
1558	NASDAQ	ADBE	Fri, Jul 24, 1998	4.90	4.90	4.67	4.73
1557	NASDAQ	ADBE	Thu, Jul 23, 1998	4.91	4.95	4.83	4.86
1556	NASDAQ	ADBE	Wed, Jul 22, 1998	4.94	4.99	4.80	4.94
1555	NASDAQ	ADBE	Tue, Jul 21, 1998	5.05	5.10	4.94	4.95
1554	NASDAQ	ADBE	Mon, Jul 20, 1998	4.99	5.07	4.97	5.06
1553	NASDAQ	ADBE	Fri, Jul 17, 1998	4.98	5.00	4.91	4.99
1552	NASDAQ	ADBE	Thu, Jul 16, 1998	5.02	5.09	4.95	4.98
1551	NASDAQ	ADBE	Wed, Jul 15, 1998	4.85	4.97	4.85	4.91
1550	NASDAQ	ADBE	Tue, Jul 14, 1998	4.98	4.98	4.84	4.88
1549	NASDAQ	ADBE	Mon, Jul 13, 1998	5.02	5.05	4.92	4.98
1548	NASDAQ	ADBE	Fri, Jul 10, 1998	5.08	5.13	5.00	5.02
1547	NASDAQ	ADBE	Thu, Jul 9, 1998	5.17	5.20	5.07	5.10
1546	NASDAQ	ADBE	Wed, Jul 8, 1998	5.08	5.25	5.06	5.20
1545	NASDAQ	ADBE	Tue, Jul 7, 1998	5.13	5.16	5.00	5.09
1544	NASDAQ	ADBE	Mon, Jul 6, 1998	5.17	5.26	5.06	5.13
1543	NASDAQ	ADBE	Thu, Jul 2, 1998	5.16	5.20	5.08	5.17
1542	NASDAQ	ADBE	Wed, Jul 1, 1998	5.31	5.36	5.10	5.20
1541	NASDAQ	ADBE	Tue, Jun 30, 1998	5.33	5.33	5.23	5.30
1540	NASDAQ	ADBE	Mon, Jun 29, 1998	5.39	5.44	5.27	5.34
1539	NASDAQ	ADBE	Fri, Jun 26, 1998	5.50	5.64	5.23	5.30
1538	NASDAQ	ADBE	Thu, Jun 25, 1998	5.33	5.59	5.30	5.55
1537	NASDAQ	ADBE	Wed, Jun 24, 1998	5.08	5.28	5.00	5.26
1536	NASDAQ	ADBE	Tue, Jun 23, 1998	5.06	5.22	5.02	5.06
1535	NASDAQ	ADBE	Mon, Jun 22, 1998	4.98	5.08	4.94	5.02
1534	NASDAQ	ADBE	Fri, Jun 19, 1998	5.12	5.13	4.80	4.93
1533	NASDAQ	ADBE	Thu, Jun 18, 1998	5.16	5.19	5.02	5.12
1532	NASDAQ	ADBE	Wed, Jun 17, 1998	5.24	5.31	5.16	5.19
1531	NASDAQ	ADBE	Tue, Jun 16, 1998	5.04	5.22	5.00	5.22
1530	NASDAQ	ADBE	Mon, Jun 15, 1998	5.00	5.13	4.95	4.95
1529	NASDAQ	ADBE	Fri, Jun 12, 1998	5.11	5.14	4.97	5.00
1528	NASDAQ	ADBE	Thu, Jun 11, 1998	5.27	5.30	5.05	5.10
1527	NASDAQ	ADBE	Wed, Jun 10, 1998	5.38	5.50	5.25	5.25
1526	NASDAQ	ADBE	Tue, Jun 9, 1998	5.08	5.48	5.06	5.44
1525	NASDAQ	ADBE	Mon, Jun 8, 1998	5.13	5.17	5.05	5.06
1524	NASDAQ	ADBE	Fri, Jun 5, 1998	5.07	5.13	5.00	5.11
1523	NASDAQ	ADBE	Thu, Jun 4, 1998	5.03	5.09	4.98	5.09
1522	NASDAQ	ADBE	Wed, Jun 3, 1998	5.11	5.14	4.96	5.00
1521	NASDAQ	ADBE	Tue, Jun 2, 1998	4.97	5.13	4.94	5.13
1520	NASDAQ	ADBE	Mon, Jun 1, 1998	4.99	5.08	4.86	4.91
1519	NASDAQ	ADBE	Fri, May 29, 1998	5.23	5.33	4.99	4.99
1518	NASDAQ	ADBE	Thu, May 28, 1998	5.22	5.25	5.14	5.23
1517	NASDAQ	ADBE	Wed, May 27, 1998	5.08	5.22	5.00	5.21
1516	NASDAQ	ADBE	Tue, May 26, 1998	5.50	5.50	5.14	5.17
1515	NASDAQ	ADBE	Fri, May 22, 1998	5.52	5.59	5.41	5.42
1514	NASDAQ	ADBE	Thu, May 21, 1998	5.58	5.63	5.40	5.51
1513	NASDAQ	ADBE	Wed, May 20, 1998	5.75	5.75	5.58	5.59
1512	NASDAQ	ADBE	Tue, May 19, 1998	5.67	5.73	5.63	5.69
1511	NASDAQ	ADBE	Mon, May 18, 1998	5.64	5.77	5.58	5.62
1510	NASDAQ	ADBE	Fri, May 15, 1998	5.70	5.70	5.59	5.67
1509	NASDAQ	ADBE	Thu, May 14, 1998	5.61	5.76	5.57	5.66
1508	NASDAQ	ADBE	Wed, May 13, 1998	5.75	5.79	5.63	5.66
1507	NASDAQ	ADBE	Tue, May 12, 1998	5.94	6.03	5.72	5.75
1506	NASDAQ	ADBE	Mon, May 11, 1998	6.27	6.27	5.76	5.91
1505	NASDAQ	ADBE	Fri, May 8, 1998	6.22	6.44	6.22	6.33
1504	NASDAQ	ADBE	Thu, May 7, 1998	6.16	6.23	6.08	6.23
1503	NASDAQ	ADBE	Wed, May 6, 1998	6.19	6.23	6.09	6.16
1502	NASDAQ	ADBE	Tue, May 5, 1998	6.17	6.24	6.02	6.17
1501	NASDAQ	ADBE	Mon, May 4, 1998	6.25	6.38	6.20	6.23
1500	NASDAQ	ADBE	Fri, May 1, 1998	6.26	6.31	6.17	6.30
1499	NASDAQ	ADBE	Thu, Apr 30, 1998	6.36	6.48	6.25	6.26
1498	NASDAQ	ADBE	Wed, Apr 29, 1998	6.14	6.41	6.14	6.33
1497	NASDAQ	ADBE	Tue, Apr 28, 1998	6.34	6.38	6.07	6.10
1496	NASDAQ	ADBE	Mon, Apr 27, 1998	6.23	6.46	6.19	6.27
1495	NASDAQ	ADBE	Fri, Apr 24, 1998	6.22	6.38	6.22	6.34
1494	NASDAQ	ADBE	Thu, Apr 23, 1998	6.34	6.34	6.17	6.21
1493	NASDAQ	ADBE	Wed, Apr 22, 1998	6.17	6.38	6.16	6.34
1492	NASDAQ	ADBE	Tue, Apr 21, 1998	6.26	6.26	6.05	6.13
1491	NASDAQ	ADBE	Mon, Apr 20, 1998	6.09	6.32	6.08	6.25
1490	NASDAQ	ADBE	Fri, Apr 17, 1998	6.00	6.10	6.00	6.09
1489	NASDAQ	ADBE	Thu, Apr 16, 1998	6.05	6.15	5.98	6.05
1488	NASDAQ	ADBE	Wed, Apr 15, 1998	5.85	6.06	5.80	6.03
1487	NASDAQ	ADBE	Tue, Apr 14, 1998	5.83	5.86	5.72	5.84
1486	NASDAQ	ADBE	Mon, Apr 13, 1998	5.67	5.87	5.64	5.86
1485	NASDAQ	ADBE	Thu, Apr 9, 1998	5.58	5.68	5.58	5.66
1484	NASDAQ	ADBE	Wed, Apr 8, 1998	5.59	5.62	5.47	5.62
1483	NASDAQ	ADBE	Tue, Apr 7, 1998	5.72	5.75	5.56	5.59
1482	NASDAQ	ADBE	Mon, Apr 6, 1998	5.85	5.89	5.75	5.77
1481	NASDAQ	ADBE	Fri, Apr 3, 1998	5.86	5.92	5.83	5.88
1480	NASDAQ	ADBE	Thu, Apr 2, 1998	5.70	5.91	5.70	5.83
1479	NASDAQ	ADBE	Wed, Apr 1, 1998	5.64	5.75	5.60	5.72
1478	NASDAQ	ADBE	Tue, Mar 31, 1998	5.67	5.71	5.59	5.65
1477	NASDAQ	ADBE	Mon, Mar 30, 1998	5.77	5.83	5.66	5.67
1476	NASDAQ	ADBE	Fri, Mar 27, 1998	5.84	5.88	5.53	5.69
1475	NASDAQ	ADBE	Thu, Mar 26, 1998	5.55	6.18	5.52	6.00
1474	NASDAQ	ADBE	Wed, Mar 25, 1998	5.53	5.66	5.44	5.55
1473	NASDAQ	ADBE	Tue, Mar 24, 1998	5.38	5.51	5.38	5.51
1472	NASDAQ	ADBE	Mon, Mar 23, 1998	5.39	5.48	5.31	5.39
1471	NASDAQ	ADBE	Fri, Mar 20, 1998	5.48	5.50	5.41	5.41
1470	NASDAQ	ADBE	Thu, Mar 19, 1998	5.36	5.52	5.33	5.49
1469	NASDAQ	ADBE	Wed, Mar 18, 1998	5.47	5.47	5.30	5.33
1468	NASDAQ	ADBE	Tue, Mar 17, 1998	5.56	5.59	5.45	5.45
1467	NASDAQ	ADBE	Mon, Mar 16, 1998	5.45	5.56	5.45	5.55
1466	NASDAQ	ADBE	Fri, Mar 13, 1998	5.53	5.59	5.42	5.48
1465	NASDAQ	ADBE	Thu, Mar 12, 1998	5.59	5.59	5.45	5.55
1464	NASDAQ	ADBE	Wed, Mar 11, 1998	5.61	5.63	5.56	5.60
1463	NASDAQ	ADBE	Tue, Mar 10, 1998	5.55	5.63	5.52	5.59
1462	NASDAQ	ADBE	Mon, Mar 9, 1998	5.50	5.75	5.45	5.45
1461	NASDAQ	ADBE	Fri, Mar 6, 1998	5.47	5.58	5.47	5.56
1460	NASDAQ	ADBE	Thu, Mar 5, 1998	5.34	5.52	5.31	5.46
1459	NASDAQ	ADBE	Wed, Mar 4, 1998	5.47	5.56	5.45	5.48
1458	NASDAQ	ADBE	Tue, Mar 3, 1998	5.41	5.52	5.38	5.45
1457	NASDAQ	ADBE	Mon, Mar 2, 1998	5.54	5.56	5.38	5.39
1456	NASDAQ	ADBE	Fri, Feb 27, 1998	5.45	5.59	5.42	5.52
1455	NASDAQ	ADBE	Thu, Feb 26, 1998	5.38	5.50	5.33	5.45
1454	NASDAQ	ADBE	Wed, Feb 25, 1998	5.25	5.42	5.23	5.34
1453	NASDAQ	ADBE	Tue, Feb 24, 1998	5.47	5.50	5.19	5.22
1452	NASDAQ	ADBE	Mon, Feb 23, 1998	5.53	5.56	5.45	5.48
1451	NASDAQ	ADBE	Fri, Feb 20, 1998	5.50	5.58	5.44	5.47
1450	NASDAQ	ADBE	Thu, Feb 19, 1998	5.48	5.50	5.44	5.48
1449	NASDAQ	ADBE	Wed, Feb 18, 1998	5.42	5.52	5.35	5.48
1448	NASDAQ	ADBE	Tue, Feb 17, 1998	5.55	5.55	5.31	5.41
1447	NASDAQ	ADBE	Fri, Feb 13, 1998	5.13	5.58	5.11	5.43
1446	NASDAQ	ADBE	Thu, Feb 12, 1998	4.94	5.19	4.83	5.16
1445	NASDAQ	ADBE	Wed, Feb 11, 1998	5.02	5.11	5.00	5.05
1444	NASDAQ	ADBE	Tue, Feb 10, 1998	5.07	5.12	5.02	5.04
1443	NASDAQ	ADBE	Mon, Feb 9, 1998	5.05	5.13	5.04	5.08
1442	NASDAQ	ADBE	Fri, Feb 6, 1998	4.89	5.08	4.88	5.00
1441	NASDAQ	ADBE	Thu, Feb 5, 1998	4.93	5.02	4.92	4.93
1440	NASDAQ	ADBE	Wed, Feb 4, 1998	4.75	4.93	4.71	4.91
1439	NASDAQ	ADBE	Tue, Feb 3, 1998	4.78	4.83	4.73	4.79
1438	NASDAQ	ADBE	Mon, Feb 2, 1998	4.86	4.94	4.78	4.80
1437	NASDAQ	ADBE	Fri, Jan 30, 1998	4.75	4.84	4.64	4.81
1436	NASDAQ	ADBE	Thu, Jan 29, 1998	4.73	4.77	4.63	4.70
1435	NASDAQ	ADBE	Wed, Jan 28, 1998	4.69	4.79	4.65	4.74
1434	NASDAQ	ADBE	Tue, Jan 27, 1998	4.63	4.73	4.63	4.67
1433	NASDAQ	ADBE	Mon, Jan 26, 1998	4.78	4.81	4.63	4.67
1432	NASDAQ	ADBE	Fri, Jan 23, 1998	4.80	4.86	4.63	4.78
1431	NASDAQ	ADBE	Thu, Jan 22, 1998	4.84	4.91	4.75	4.81
1430	NASDAQ	ADBE	Wed, Jan 21, 1998	4.88	4.97	4.88	4.88
1429	NASDAQ	ADBE	Tue, Jan 20, 1998	4.89	4.98	4.89	4.95
1428	NASDAQ	ADBE	Fri, Jan 16, 1998	4.91	4.94	4.82	4.91
1427	NASDAQ	ADBE	Thu, Jan 15, 1998	4.81	5.00	4.78	4.91
1426	NASDAQ	ADBE	Wed, Jan 14, 1998	5.03	5.03	4.84	4.86
1425	NASDAQ	ADBE	Tue, Jan 13, 1998	5.09	5.13	4.95	5.03
1424	NASDAQ	ADBE	Mon, Jan 12, 1998	5.05	5.23	5.02	5.09
1423	NASDAQ	ADBE	Fri, Jan 9, 1998	5.25	5.27	5.13	5.16
1422	NASDAQ	ADBE	Thu, Jan 8, 1998	5.20	5.34	5.19	5.27
1421	NASDAQ	ADBE	Wed, Jan 7, 1998	5.30	5.31	5.17	5.23
1420	NASDAQ	ADBE	Tue, Jan 6, 1998	5.11	5.44	5.11	5.30
1419	NASDAQ	ADBE	Mon, Jan 5, 1998	5.02	5.20	5.02	5.13
1418	NASDAQ	ADBE	Fri, Jan 2, 1998	5.11	5.11	4.94	5.06
1417	NASDAQ	ADBE	Wed, Dec 31, 1997	5.02	5.23	4.95	5.16
1416	NASDAQ	ADBE	Tue, Dec 30, 1997	4.79	5.05	4.77	5.02
1415	NASDAQ	ADBE	Mon, Dec 29, 1997	4.75	4.84	4.73	4.80
1414	NASDAQ	ADBE	Fri, Dec 26, 1997	4.63	4.72	4.63	4.72
1413	NASDAQ	ADBE	Wed, Dec 24, 1997	4.56	4.69	4.56	4.63
1412	NASDAQ	ADBE	Tue, Dec 23, 1997	4.66	4.72	4.45	4.54
1411	NASDAQ	ADBE	Mon, Dec 22, 1997	4.61	4.70	4.47	4.65
1410	NASDAQ	ADBE	Fri, Dec 19, 1997	4.45	4.66	4.27	4.61
1409	NASDAQ	ADBE	Thu, Dec 18, 1997	4.38	4.42	4.27	4.33
1408	NASDAQ	ADBE	Wed, Dec 17, 1997	4.36	4.45	4.20	4.38
1407	NASDAQ	ADBE	Tue, Dec 16, 1997	4.53	4.70	4.28	4.34
1406	NASDAQ	ADBE	Mon, Dec 15, 1997	4.44	4.55	4.19	4.53
1405	NASDAQ	ADBE	Fri, Dec 12, 1997	4.63	4.69	4.19	4.41
1404	NASDAQ	ADBE	Thu, Dec 11, 1997	5.05	5.05	4.81	4.88
1403	NASDAQ	ADBE	Wed, Dec 10, 1997	5.17	5.32	5.00	5.08
1402	NASDAQ	ADBE	Tue, Dec 9, 1997	5.28	5.38	5.17	5.20
1401	NASDAQ	ADBE	Mon, Dec 8, 1997	5.11	5.34	5.08	5.31
1400	NASDAQ	ADBE	Fri, Dec 5, 1997	5.13	5.22	5.06	5.13
1399	NASDAQ	ADBE	Thu, Dec 4, 1997	5.28	5.34	5.20	5.20
1398	NASDAQ	ADBE	Wed, Dec 3, 1997	5.20	5.33	5.10	5.27
1397	NASDAQ	ADBE	Tue, Dec 2, 1997	5.33	5.37	5.19	5.20
1396	NASDAQ	ADBE	Mon, Dec 1, 1997	5.31	5.42	5.20	5.35
1395	NASDAQ	ADBE	Fri, Nov 28, 1997	5.23	5.30	5.17	5.25
1394	NASDAQ	ADBE	Wed, Nov 26, 1997	5.34	5.39	5.19	5.22
1393	NASDAQ	ADBE	Tue, Nov 25, 1997	5.20	5.41	5.14	5.29
1392	NASDAQ	ADBE	Mon, Nov 24, 1997	5.38	5.38	5.09	5.15
1391	NASDAQ	ADBE	Fri, Nov 21, 1997	5.34	5.45	5.13	5.37
1390	NASDAQ	ADBE	Thu, Nov 20, 1997	5.38	5.47	5.27	5.33
1389	NASDAQ	ADBE	Wed, Nov 19, 1997	5.23	5.44	5.06	5.38
1388	NASDAQ	ADBE	Tue, Nov 18, 1997	6.00	6.04	5.25	5.27
1387	NASDAQ	ADBE	Mon, Nov 17, 1997	6.13	6.14	6.02	6.09
1386	NASDAQ	ADBE	Fri, Nov 14, 1997	5.70	6.06	5.69	6.06
1385	NASDAQ	ADBE	Thu, Nov 13, 1997	5.72	5.77	5.58	5.72
1384	NASDAQ	ADBE	Wed, Nov 12, 1997	5.78	5.86	5.66	5.66
1383	NASDAQ	ADBE	Tue, Nov 11, 1997	5.89	5.94	5.78	5.89
1382	NASDAQ	ADBE	Mon, Nov 10, 1997	5.97	6.05	5.88	5.88
1381	NASDAQ	ADBE	Fri, Nov 7, 1997	5.88	5.98	5.84	5.97
1380	NASDAQ	ADBE	Thu, Nov 6, 1997	5.98	6.07	5.97	5.98
1379	NASDAQ	ADBE	Wed, Nov 5, 1997	6.05	6.11	5.97	6.01
1378	NASDAQ	ADBE	Tue, Nov 4, 1997	6.06	6.16	6.03	6.05
1377	NASDAQ	ADBE	Mon, Nov 3, 1997	6.02	6.13	5.95	6.11
1376	NASDAQ	ADBE	Fri, Oct 31, 1997	6.11	6.13	5.92	5.97
1375	NASDAQ	ADBE	Thu, Oct 30, 1997	6.01	6.16	5.98	6.02
1374	NASDAQ	ADBE	Wed, Oct 29, 1997	6.13	6.25	6.05	6.12
1373	NASDAQ	ADBE	Tue, Oct 28, 1997	5.55	6.10	5.50	6.10
1372	NASDAQ	ADBE	Mon, Oct 27, 1997	6.06	6.13	5.52	5.78
1371	NASDAQ	ADBE	Fri, Oct 24, 1997	6.16	6.25	6.09	6.17
1370	NASDAQ	ADBE	Thu, Oct 23, 1997	6.00	6.16	5.97	6.13
1369	NASDAQ	ADBE	Wed, Oct 22, 1997	6.25	6.27	6.13	6.14
1368	NASDAQ	ADBE	Tue, Oct 21, 1997	6.30	6.36	6.20	6.25
1367	NASDAQ	ADBE	Mon, Oct 20, 1997	6.03	6.29	6.02	6.29
1366	NASDAQ	ADBE	Fri, Oct 17, 1997	6.15	6.16	5.80	5.98
1365	NASDAQ	ADBE	Thu, Oct 16, 1997	6.41	6.45	6.19	6.22
1364	NASDAQ	ADBE	Wed, Oct 15, 1997	6.45	6.45	6.38	6.42
1363	NASDAQ	ADBE	Tue, Oct 14, 1997	6.52	6.59	6.38	6.50
1362	NASDAQ	ADBE	Mon, Oct 13, 1997	6.28	6.53	6.28	6.48
1361	NASDAQ	ADBE	Fri, Oct 10, 1997	6.44	6.44	6.27	6.29
1360	NASDAQ	ADBE	Thu, Oct 9, 1997	6.36	6.47	6.31	6.44
1359	NASDAQ	ADBE	Wed, Oct 8, 1997	6.39	6.41	6.31	6.41
1358	NASDAQ	ADBE	Tue, Oct 7, 1997	6.38	6.47	6.34	6.38
1357	NASDAQ	ADBE	Mon, Oct 6, 1997	6.19	6.48	6.17	6.33
1356	NASDAQ	ADBE	Fri, Oct 3, 1997	6.31	6.34	6.16	6.19
1355	NASDAQ	ADBE	Thu, Oct 2, 1997	6.24	6.34	6.20	6.27
1354	NASDAQ	ADBE	Wed, Oct 1, 1997	6.31	6.39	6.14	6.23
1353	NASDAQ	ADBE	Tue, Sep 30, 1997	6.27	6.38	6.22	6.30
1352	NASDAQ	ADBE	Mon, Sep 29, 1997	6.27	6.30	6.19	6.27
1351	NASDAQ	ADBE	Fri, Sep 26, 1997	6.39	6.44	6.17	6.23
1350	NASDAQ	ADBE	Thu, Sep 25, 1997	6.34	6.41	6.30	6.35
1349	NASDAQ	ADBE	Wed, Sep 24, 1997	6.48	6.52	6.34	6.37
1348	NASDAQ	ADBE	Tue, Sep 23, 1997	6.52	6.64	6.28	6.47
1347	NASDAQ	ADBE	Mon, Sep 22, 1997	6.42	6.61	6.38	6.52
1346	NASDAQ	ADBE	Fri, Sep 19, 1997	5.88	6.30	5.88	6.22
1345	NASDAQ	ADBE	Thu, Sep 18, 1997	5.58	5.77	5.56	5.72
1344	NASDAQ	ADBE	Wed, Sep 17, 1997	5.63	5.63	5.53	5.58
1343	NASDAQ	ADBE	Tue, Sep 16, 1997	5.66	5.70	5.48	5.64
1342	NASDAQ	ADBE	Mon, Sep 15, 1997	5.66	5.75	5.61	5.66
1341	NASDAQ	ADBE	Fri, Sep 12, 1997	5.57	5.73	5.53	5.66
1340	NASDAQ	ADBE	Thu, Sep 11, 1997	5.47	5.63	5.44	5.57
1339	NASDAQ	ADBE	Wed, Sep 10, 1997	5.13	5.16	5.06	5.13
1338	NASDAQ	ADBE	Tue, Sep 9, 1997	5.13	5.17	5.09	5.16
1337	NASDAQ	ADBE	Mon, Sep 8, 1997	5.22	5.23	5.13	5.16
1336	NASDAQ	ADBE	Fri, Sep 5, 1997	5.12	5.28	5.06	5.22
1335	NASDAQ	ADBE	Thu, Sep 4, 1997	5.13	5.19	5.06	5.12
1334	NASDAQ	ADBE	Wed, Sep 3, 1997	5.08	5.19	5.06	5.13
1333	NASDAQ	ADBE	Tue, Sep 2, 1997	4.98	5.11	4.97	5.08
1332	NASDAQ	ADBE	Fri, Aug 29, 1997	4.98	4.98	4.86	4.92
1331	NASDAQ	ADBE	Thu, Aug 28, 1997	4.77	5.06	4.75	4.99
1330	NASDAQ	ADBE	Wed, Aug 27, 1997	5.19	5.19	4.73	4.76
1329	NASDAQ	ADBE	Tue, Aug 26, 1997	5.28	5.30	5.09	5.10
1328	NASDAQ	ADBE	Mon, Aug 25, 1997	5.39	5.41	5.23	5.34
1327	NASDAQ	ADBE	Fri, Aug 22, 1997	5.05	5.39	5.02	5.39
1326	NASDAQ	ADBE	Thu, Aug 21, 1997	5.37	5.37	5.04	5.19
1325	NASDAQ	ADBE	Wed, Aug 20, 1997	5.17	5.50	5.09	5.43
1324	NASDAQ	ADBE	Tue, Aug 19, 1997	5.19	5.20	4.95	5.15
1323	NASDAQ	ADBE	Mon, Aug 18, 1997	5.06	5.20	5.00	5.19
1322	NASDAQ	ADBE	Fri, Aug 15, 1997	5.27	5.28	5.06	5.06
1321	NASDAQ	ADBE	Thu, Aug 14, 1997	5.14	5.31	5.11	5.30
1320	NASDAQ	ADBE	Wed, Aug 13, 1997	5.05	5.16	4.95	5.11
1319	NASDAQ	ADBE	Tue, Aug 12, 1997	5.06	5.09	4.95	4.96
1318	NASDAQ	ADBE	Mon, Aug 11, 1997	4.86	5.13	4.81	5.03
1317	NASDAQ	ADBE	Fri, Aug 8, 1997	4.91	5.03	4.83	4.85
1316	NASDAQ	ADBE	Thu, Aug 7, 1997	5.16	5.17	4.97	4.98
1315	NASDAQ	ADBE	Wed, Aug 6, 1997	4.95	5.16	4.83	5.03
1314	NASDAQ	ADBE	Tue, Aug 5, 1997	4.77	4.95	4.75	4.91
1313	NASDAQ	ADBE	Mon, Aug 4, 1997	4.72	4.75	4.69	4.75
1312	NASDAQ	ADBE	Fri, Aug 1, 1997	4.69	4.75	4.63	4.72
1311	NASDAQ	ADBE	Thu, Jul 31, 1997	4.65	4.70	4.61	4.67
1310	NASDAQ	ADBE	Wed, Jul 30, 1997	4.72	4.72	4.61	4.64
1309	NASDAQ	ADBE	Tue, Jul 29, 1997	4.75	4.80	4.63	4.72
1308	NASDAQ	ADBE	Mon, Jul 28, 1997	4.81	4.89	4.72	4.72
1307	NASDAQ	ADBE	Fri, Jul 25, 1997	4.69	4.81	4.66	4.80
1306	NASDAQ	ADBE	Thu, Jul 24, 1997	4.63	4.66	4.63	4.64
1305	NASDAQ	ADBE	Wed, Jul 23, 1997	4.73	4.73	4.61	4.63
1304	NASDAQ	ADBE	Tue, Jul 22, 1997	4.64	4.72	4.63	4.70
1303	NASDAQ	ADBE	Mon, Jul 21, 1997	4.64	4.64	4.59	4.63
1302	NASDAQ	ADBE	Fri, Jul 18, 1997	4.63	4.67	4.61	4.63
1301	NASDAQ	ADBE	Thu, Jul 17, 1997	4.67	4.68	4.59	4.63
1300	NASDAQ	ADBE	Wed, Jul 16, 1997	4.73	4.73	4.64	4.67
1299	NASDAQ	ADBE	Tue, Jul 15, 1997	4.73	4.75	4.66	4.69
1298	NASDAQ	ADBE	Mon, Jul 14, 1997	4.58	4.77	4.55	4.71
1297	NASDAQ	ADBE	Fri, Jul 11, 1997	4.56	4.59	4.43	4.53
1296	NASDAQ	ADBE	Thu, Jul 10, 1997	4.67	4.69	4.48	4.52
1295	NASDAQ	ADBE	Wed, Jul 9, 1997	4.83	4.84	4.61	4.67
1294	NASDAQ	ADBE	Tue, Jul 8, 1997	4.72	4.83	4.69	4.81
1293	NASDAQ	ADBE	Mon, Jul 7, 1997	4.69	4.79	4.64	4.70
1292	NASDAQ	ADBE	Thu, Jul 3, 1997	4.55	4.66	4.55	4.64
1291	NASDAQ	ADBE	Wed, Jul 2, 1997	4.34	4.53	4.25	4.53
1290	NASDAQ	ADBE	Tue, Jul 1, 1997	4.38	4.39	4.31	4.34
1289	NASDAQ	ADBE	Mon, Jun 30, 1997	4.44	4.44	4.36	4.38
1288	NASDAQ	ADBE	Fri, Jun 27, 1997	4.42	4.47	4.38	4.41
1287	NASDAQ	ADBE	Thu, Jun 26, 1997	4.43	4.46	4.40	4.41
1286	NASDAQ	ADBE	Wed, Jun 25, 1997	4.44	4.52	4.36	4.42
1285	NASDAQ	ADBE	Tue, Jun 24, 1997	4.56	4.56	4.42	4.44
1284	NASDAQ	ADBE	Mon, Jun 23, 1997	4.53	4.53	4.45	4.46
1283	NASDAQ	ADBE	Fri, Jun 20, 1997	4.55	4.59	4.44	4.48
1282	NASDAQ	ADBE	Thu, Jun 19, 1997	4.56	4.56	4.43	4.50
1281	NASDAQ	ADBE	Wed, Jun 18, 1997	5.16	5.27	5.00	5.03
1280	NASDAQ	ADBE	Tue, Jun 17, 1997	5.16	5.41	5.16	5.20
1279	NASDAQ	ADBE	Mon, Jun 16, 1997	5.16	5.25	5.11	5.17
1278	NASDAQ	ADBE	Fri, Jun 13, 1997	5.19	5.25	5.11	5.16
1277	NASDAQ	ADBE	Thu, Jun 12, 1997	5.22	5.27	5.14	5.19
1276	NASDAQ	ADBE	Wed, Jun 11, 1997	5.17	5.30	5.13	5.22
1275	NASDAQ	ADBE	Tue, Jun 10, 1997	5.20	5.28	5.13	5.19
1274	NASDAQ	ADBE	Mon, Jun 9, 1997	5.42	5.48	5.19	5.19
1273	NASDAQ	ADBE	Fri, Jun 6, 1997	5.33	5.44	5.28	5.39
1272	NASDAQ	ADBE	Thu, Jun 5, 1997	5.17	5.38	5.16	5.30
1271	NASDAQ	ADBE	Wed, Jun 4, 1997	5.13	5.28	5.08	5.17
1270	NASDAQ	ADBE	Tue, Jun 3, 1997	5.52	5.55	5.06	5.06
1269	NASDAQ	ADBE	Mon, Jun 2, 1997	5.61	5.66	5.53	5.65
1268	NASDAQ	ADBE	Fri, May 30, 1997	5.38	5.75	5.38	5.58
1267	NASDAQ	ADBE	Thu, May 29, 1997	5.97	5.98	5.63	5.69
1266	NASDAQ	ADBE	Wed, May 28, 1997	6.09	6.13	5.88	5.97
1265	NASDAQ	ADBE	Tue, May 27, 1997	5.72	6.11	5.72	6.11
1264	NASDAQ	ADBE	Fri, May 23, 1997	5.78	5.81	5.72	5.80
1263	NASDAQ	ADBE	Thu, May 22, 1997	5.77	5.81	5.66	5.78
1262	NASDAQ	ADBE	Wed, May 21, 1997	5.50	5.78	5.48	5.75
1261	NASDAQ	ADBE	Tue, May 20, 1997	5.50	5.52	5.41	5.48
1260	NASDAQ	ADBE	Mon, May 19, 1997	5.56	5.59	5.47	5.52
1259	NASDAQ	ADBE	Fri, May 16, 1997	5.31	5.70	5.30	5.59
1258	NASDAQ	ADBE	Thu, May 15, 1997	5.38	5.55	5.34	5.54
1257	NASDAQ	ADBE	Wed, May 14, 1997	5.47	5.48	5.34	5.38
1256	NASDAQ	ADBE	Tue, May 13, 1997	5.50	5.50	5.42	5.47
1255	NASDAQ	ADBE	Mon, May 12, 1997	5.47	5.59	5.44	5.48
1254	NASDAQ	ADBE	Fri, May 9, 1997	5.53	5.59	5.25	5.41
1253	NASDAQ	ADBE	Thu, May 8, 1997	5.73	5.83	5.44	5.50
1252	NASDAQ	ADBE	Wed, May 7, 1997	5.63	5.84	5.58	5.80
1251	NASDAQ	ADBE	Tue, May 6, 1997	5.75	5.89	5.61	5.67
1250	NASDAQ	ADBE	Mon, May 5, 1997	5.55	5.84	5.50	5.81
1249	NASDAQ	ADBE	Fri, May 2, 1997	5.25	5.50	5.20	5.50
1248	NASDAQ	ADBE	Thu, May 1, 1997	5.14	5.31	5.09	5.22
1247	NASDAQ	ADBE	Wed, Apr 30, 1997	4.78	4.91	4.75	4.89
1246	NASDAQ	ADBE	Tue, Apr 29, 1997	4.84	4.97	4.80	4.81
1245	NASDAQ	ADBE	Mon, Apr 28, 1997	4.75	5.02	4.61	4.83
1244	NASDAQ	ADBE	Fri, Apr 25, 1997	5.08	5.08	4.73	4.73
1243	NASDAQ	ADBE	Thu, Apr 24, 1997	5.08	5.16	5.03	5.08
1242	NASDAQ	ADBE	Wed, Apr 23, 1997	4.97	5.19	4.95	5.03
1241	NASDAQ	ADBE	Tue, Apr 22, 1997	4.98	5.00	4.66	4.97
1240	NASDAQ	ADBE	Mon, Apr 21, 1997	5.05	5.14	4.98	4.98
1239	NASDAQ	ADBE	Fri, Apr 18, 1997	5.27	5.28	5.02	5.03
1238	NASDAQ	ADBE	Thu, Apr 17, 1997	5.19	5.34	5.13	5.19
1237	NASDAQ	ADBE	Wed, Apr 16, 1997	5.25	5.27	5.09	5.19
1236	NASDAQ	ADBE	Tue, Apr 15, 1997	5.30	5.36	5.20	5.25
1235	NASDAQ	ADBE	Mon, Apr 14, 1997	5.16	5.33	5.16	5.28
1234	NASDAQ	ADBE	Fri, Apr 11, 1997	5.14	5.22	5.09	5.16
1233	NASDAQ	ADBE	Thu, Apr 10, 1997	5.38	5.41	5.23	5.24
1232	NASDAQ	ADBE	Wed, Apr 9, 1997	5.47	5.48	5.30	5.38
1231	NASDAQ	ADBE	Tue, Apr 8, 1997	5.41	5.48	5.28	5.45
1230	NASDAQ	ADBE	Mon, Apr 7, 1997	5.45	5.63	5.39	5.42
1229	NASDAQ	ADBE	Fri, Apr 4, 1997	5.23	5.44	5.19	5.38
1228	NASDAQ	ADBE	Thu, Apr 3, 1997	5.09	5.31	5.09	5.25
1227	NASDAQ	ADBE	Wed, Apr 2, 1997	4.97	5.13	4.94	5.09
1226	NASDAQ	ADBE	Tue, Apr 1, 1997	4.91	5.06	4.91	4.98
1225	NASDAQ	ADBE	Mon, Mar 31, 1997	5.13	5.16	5.00	5.02
1224	NASDAQ	ADBE	Thu, Mar 27, 1997	5.34	5.36	5.09	5.14
1223	NASDAQ	ADBE	Wed, Mar 26, 1997	5.19	5.45	5.17	5.34
1222	NASDAQ	ADBE	Tue, Mar 25, 1997	5.11	5.25	5.11	5.19
1221	NASDAQ	ADBE	Mon, Mar 24, 1997	5.09	5.17	5.02	5.13
1220	NASDAQ	ADBE	Fri, Mar 21, 1997	5.02	5.19	4.97	5.16
1219	NASDAQ	ADBE	Thu, Mar 20, 1997	4.88	5.08	4.75	5.06
1218	NASDAQ	ADBE	Wed, Mar 19, 1997	4.86	4.92	4.78	4.83
1217	NASDAQ	ADBE	Tue, Mar 18, 1997	4.41	4.44	4.22	4.36
1216	NASDAQ	ADBE	Mon, Mar 17, 1997	4.19	4.38	4.13	4.34
1215	NASDAQ	ADBE	Fri, Mar 14, 1997	4.20	4.28	4.16	4.16
1214	NASDAQ	ADBE	Thu, Mar 13, 1997	4.13	4.19	4.06	4.16
1213	NASDAQ	ADBE	Wed, Mar 12, 1997	4.34	4.34	4.13	4.16
1212	NASDAQ	ADBE	Tue, Mar 11, 1997	4.41	4.41	4.22	4.26
1211	NASDAQ	ADBE	Mon, Mar 10, 1997	4.23	4.42	4.08	4.42
1210	NASDAQ	ADBE	Fri, Mar 7, 1997	4.50	4.52	4.14	4.21
1209	NASDAQ	ADBE	Thu, Mar 6, 1997	4.55	4.61	4.42	4.42
1208	NASDAQ	ADBE	Wed, Mar 5, 1997	4.61	4.67	4.52	4.56
1207	NASDAQ	ADBE	Tue, Mar 4, 1997	4.66	4.72	4.56	4.58
1206	NASDAQ	ADBE	Mon, Mar 3, 1997	4.58	4.63	4.50	4.59
1205	NASDAQ	ADBE	Fri, Feb 28, 1997	4.44	4.67	4.44	4.56
1204	NASDAQ	ADBE	Thu, Feb 27, 1997	4.64	4.67	4.44	4.44
1203	NASDAQ	ADBE	Wed, Feb 26, 1997	4.77	4.78	4.63	4.64
1202	NASDAQ	ADBE	Tue, Feb 25, 1997	4.56	4.78	4.56	4.73
1201	NASDAQ	ADBE	Mon, Feb 24, 1997	4.58	4.58	4.44	4.56
1200	NASDAQ	ADBE	Fri, Feb 21, 1997	4.92	4.92	4.58	4.61
1199	NASDAQ	ADBE	Thu, Feb 20, 1997	4.95	4.95	4.81	4.92
1198	NASDAQ	ADBE	Wed, Feb 19, 1997	4.92	5.03	4.81	4.95
1197	NASDAQ	ADBE	Tue, Feb 18, 1997	4.72	4.98	4.69	4.97
1196	NASDAQ	ADBE	Fri, Feb 14, 1997	4.91	4.94	4.67	4.69
1195	NASDAQ	ADBE	Thu, Feb 13, 1997	4.84	4.95	4.81	4.92
1194	NASDAQ	ADBE	Wed, Feb 12, 1997	4.58	4.88	4.50	4.84
1193	NASDAQ	ADBE	Tue, Feb 11, 1997	4.77	4.81	4.56	4.57
1192	NASDAQ	ADBE	Mon, Feb 10, 1997	4.70	4.82	4.64	4.72
1191	NASDAQ	ADBE	Fri, Feb 7, 1997	4.47	4.61	4.42	4.56
1190	NASDAQ	ADBE	Thu, Feb 6, 1997	4.42	4.47	4.33	4.42
1189	NASDAQ	ADBE	Wed, Feb 5, 1997	4.59	4.59	4.33	4.34
1188	NASDAQ	ADBE	Tue, Feb 4, 1997	4.67	4.72	4.53	4.56
1187	NASDAQ	ADBE	Mon, Feb 3, 1997	4.75	4.78	4.66	4.70
1186	NASDAQ	ADBE	Fri, Jan 31, 1997	4.69	4.78	4.64	4.73
1185	NASDAQ	ADBE	Thu, Jan 30, 1997	4.58	4.70	4.56	4.67
1184	NASDAQ	ADBE	Wed, Jan 29, 1997	4.59	4.61	4.47	4.52
1183	NASDAQ	ADBE	Tue, Jan 28, 1997	4.56	4.70	4.45	4.56
1182	NASDAQ	ADBE	Mon, Jan 27, 1997	4.52	4.53	4.36	4.45
1181	NASDAQ	ADBE	Fri, Jan 24, 1997	4.61	4.69	4.45	4.50
1180	NASDAQ	ADBE	Thu, Jan 23, 1997	4.78	4.78	4.56	4.56
1179	NASDAQ	ADBE	Wed, Jan 22, 1997	4.64	4.77	4.42	4.75
1178	NASDAQ	ADBE	Tue, Jan 21, 1997	4.75	4.80	4.63	4.64
1177	NASDAQ	ADBE	Mon, Jan 20, 1997	4.73	4.81	4.70	4.73
1176	NASDAQ	ADBE	Fri, Jan 17, 1997	4.66	4.78	4.63	4.67
1175	NASDAQ	ADBE	Thu, Jan 16, 1997	4.72	4.73	4.56	4.68
1174	NASDAQ	ADBE	Wed, Jan 15, 1997	4.83	4.88	4.66	4.66
1173	NASDAQ	ADBE	Tue, Jan 14, 1997	4.97	4.97	4.81	4.88
1172	NASDAQ	ADBE	Mon, Jan 13, 1997	4.95	5.00	4.92	4.92
1171	NASDAQ	ADBE	Fri, Jan 10, 1997	5.03	5.11	4.75	4.91
1170	NASDAQ	ADBE	Thu, Jan 9, 1997	5.28	5.31	5.09	5.17
1169	NASDAQ	ADBE	Wed, Jan 8, 1997	5.38	5.52	5.28	5.28
1168	NASDAQ	ADBE	Tue, Jan 7, 1997	5.00	5.31	4.97	5.27
1167	NASDAQ	ADBE	Mon, Jan 6, 1997	4.89	5.08	4.83	5.06
1166	NASDAQ	ADBE	Fri, Jan 3, 1997	4.86	4.97	4.78	4.89
1165	NASDAQ	ADBE	Thu, Jan 2, 1997	4.70	4.83	4.66	4.83
1164	NASDAQ	ADBE	Tue, Dec 31, 1996	4.69	4.81	4.59	4.67
1163	NASDAQ	ADBE	Mon, Dec 30, 1996	4.64	4.75	4.64	4.69
1162	NASDAQ	ADBE	Fri, Dec 27, 1996	4.72	4.75	4.64	4.64
1161	NASDAQ	ADBE	Thu, Dec 26, 1996	4.91	4.91	4.72	4.77
1160	NASDAQ	ADBE	Tue, Dec 24, 1996	4.91	4.94	4.84	4.88
1159	NASDAQ	ADBE	Mon, Dec 23, 1996	5.09	5.13	4.89	4.92
1158	NASDAQ	ADBE	Fri, Dec 20, 1996	5.23	5.30	5.08	5.09
1157	NASDAQ	ADBE	Thu, Dec 19, 1996	5.13	5.31	5.06	5.22
1156	NASDAQ	ADBE	Wed, Dec 18, 1996	5.05	5.16	4.95	5.11
1155	NASDAQ	ADBE	Tue, Dec 17, 1996	4.81	5.02	4.81	5.00
1154	NASDAQ	ADBE	Mon, Dec 16, 1996	4.95	5.00	4.88	4.88
1153	NASDAQ	ADBE	Fri, Dec 13, 1996	4.84	4.95	4.81	4.91
1152	NASDAQ	ADBE	Thu, Dec 12, 1996	5.08	5.09	4.91	4.91
1151	NASDAQ	ADBE	Wed, Dec 11, 1996	4.91	5.03	4.91	5.00
1150	NASDAQ	ADBE	Tue, Dec 10, 1996	5.19	5.25	5.05	5.05
1149	NASDAQ	ADBE	Mon, Dec 9, 1996	5.09	5.22	5.08	5.14
1148	NASDAQ	ADBE	Fri, Dec 6, 1996	5.03	5.20	5.00	5.06
1147	NASDAQ	ADBE	Thu, Dec 5, 1996	5.25	5.31	5.25	5.25
1146	NASDAQ	ADBE	Wed, Dec 4, 1996	5.23	5.36	5.22	5.30
1145	NASDAQ	ADBE	Tue, Dec 3, 1996	5.48	5.50	5.22	5.27
1144	NASDAQ	ADBE	Mon, Dec 2, 1996	4.94	5.42	4.88	5.42
1143	NASDAQ	ADBE	Fri, Nov 29, 1996	4.92	4.95	4.92	4.94
1142	NASDAQ	ADBE	Wed, Nov 27, 1996	4.97	4.97	4.88	4.94
1141	NASDAQ	ADBE	Tue, Nov 26, 1996	4.94	5.09	4.91	4.94
1140	NASDAQ	ADBE	Mon, Nov 25, 1996	4.91	5.03	4.84	4.94
1139	NASDAQ	ADBE	Fri, Nov 22, 1996	5.02	5.06	4.89	4.94
1138	NASDAQ	ADBE	Thu, Nov 21, 1996	5.03	5.06	4.94	4.98
1137	NASDAQ	ADBE	Wed, Nov 20, 1996	5.17	5.23	4.98	5.05
1136	NASDAQ	ADBE	Tue, Nov 19, 1996	5.13	5.20	5.03	5.19
1135	NASDAQ	ADBE	Mon, Nov 18, 1996	5.34	5.52	5.16	5.19
1134	NASDAQ	ADBE	Fri, Nov 15, 1996	5.20	5.38	5.17	5.31
1133	NASDAQ	ADBE	Thu, Nov 14, 1996	5.02	5.17	5.02	5.13
1132	NASDAQ	ADBE	Wed, Nov 13, 1996	4.89	5.11	4.89	5.01
1131	NASDAQ	ADBE	Tue, Nov 12, 1996	4.69	5.05	4.64	4.88
1130	NASDAQ	ADBE	Mon, Nov 11, 1996	4.39	4.67	4.38	4.61
1129	NASDAQ	ADBE	Fri, Nov 8, 1996	4.38	4.50	4.33	4.39
1128	NASDAQ	ADBE	Thu, Nov 7, 1996	4.31	4.47	4.28	4.38
1127	NASDAQ	ADBE	Wed, Nov 6, 1996	4.14	4.33	4.11	4.31
1126	NASDAQ	ADBE	Tue, Nov 5, 1996	4.23	4.25	4.11	4.16
1125	NASDAQ	ADBE	Mon, Nov 4, 1996	4.31	4.31	4.20	4.22
1124	NASDAQ	ADBE	Fri, Nov 1, 1996	4.33	4.33	4.22	4.28
1123	NASDAQ	ADBE	Thu, Oct 31, 1996	4.38	4.39	4.28	4.33
1122	NASDAQ	ADBE	Wed, Oct 30, 1996	4.13	4.31	4.09	4.25
1121	NASDAQ	ADBE	Tue, Oct 29, 1996	4.28	4.30	4.06	4.09
1120	NASDAQ	ADBE	Mon, Oct 28, 1996	4.27	4.33	4.20	4.22
1119	NASDAQ	ADBE	Fri, Oct 25, 1996	4.33	4.34	4.22	4.23
1118	NASDAQ	ADBE	Thu, Oct 24, 1996	4.36	4.50	4.34	4.34
1117	NASDAQ	ADBE	Wed, Oct 23, 1996	4.27	4.38	4.23	4.34
1116	NASDAQ	ADBE	Tue, Oct 22, 1996	4.47	4.52	4.25	4.31
1115	NASDAQ	ADBE	Mon, Oct 21, 1996	4.53	4.72	4.47	4.47
1114	NASDAQ	ADBE	Fri, Oct 18, 1996	4.61	4.66	4.53	4.56
1113	NASDAQ	ADBE	Thu, Oct 17, 1996	4.72	4.73	4.61	4.61
1112	NASDAQ	ADBE	Wed, Oct 16, 1996	4.64	4.69	4.55	4.63
1111	NASDAQ	ADBE	Tue, Oct 15, 1996	4.73	4.77	4.61	4.63
1110	NASDAQ	ADBE	Mon, Oct 14, 1996	4.63	4.70	4.61	4.70
1109	NASDAQ	ADBE	Fri, Oct 11, 1996	4.53	4.66	4.48	4.61
1108	NASDAQ	ADBE	Thu, Oct 10, 1996	4.55	4.59	4.41	4.48
1107	NASDAQ	ADBE	Wed, Oct 9, 1996	4.48	4.61	4.47	4.53
1106	NASDAQ	ADBE	Tue, Oct 8, 1996	4.28	4.48	4.20	4.44
1105	NASDAQ	ADBE	Mon, Oct 7, 1996	4.33	4.36	4.17	4.23
1104	NASDAQ	ADBE	Fri, Oct 4, 1996	4.52	4.56	4.28	4.34
1103	NASDAQ	ADBE	Thu, Oct 3, 1996	4.63	4.63	4.47	4.47
1102	NASDAQ	ADBE	Wed, Oct 2, 1996	4.70	4.77	4.56	4.61
1101	NASDAQ	ADBE	Tue, Oct 1, 1996	4.67	4.73	4.63	4.69
1100	NASDAQ	ADBE	Mon, Sep 30, 1996	4.72	4.75	4.66	4.66
1099	NASDAQ	ADBE	Fri, Sep 27, 1996	4.83	4.83	4.66	4.73
1098	NASDAQ	ADBE	Thu, Sep 26, 1996	4.81	4.88	4.63	4.83
1097	NASDAQ	ADBE	Wed, Sep 25, 1996	4.59	4.61	4.25	4.38
1096	NASDAQ	ADBE	Tue, Sep 24, 1996	4.66	4.73	4.55	4.61
1095	NASDAQ	ADBE	Mon, Sep 23, 1996	4.72	4.84	4.67	4.70
1094	NASDAQ	ADBE	Fri, Sep 20, 1996	4.52	4.78	4.44	4.75
1093	NASDAQ	ADBE	Thu, Sep 19, 1996	4.16	4.53	4.14	4.51
1092	NASDAQ	ADBE	Wed, Sep 18, 1996	4.22	4.36	4.17	4.17
1091	NASDAQ	ADBE	Tue, Sep 17, 1996	4.13	4.23	4.03	4.22
1090	NASDAQ	ADBE	Mon, Sep 16, 1996	4.03	4.20	4.00	4.11
1089	NASDAQ	ADBE	Fri, Sep 13, 1996	4.14	4.19	3.94	4.03
1088	NASDAQ	ADBE	Thu, Sep 12, 1996	4.16	4.20	4.08	4.11
1087	NASDAQ	ADBE	Wed, Sep 11, 1996	4.13	4.22	4.09	4.16
1086	NASDAQ	ADBE	Tue, Sep 10, 1996	4.25	4.31	4.13	4.13
1085	NASDAQ	ADBE	Mon, Sep 9, 1996	4.23	4.31	4.22	4.24
1084	NASDAQ	ADBE	Fri, Sep 6, 1996	4.22	4.25	4.17	4.22
1083	NASDAQ	ADBE	Thu, Sep 5, 1996	4.23	4.23	4.09	4.17
1082	NASDAQ	ADBE	Wed, Sep 4, 1996	4.39	4.40	4.27	4.30
1081	NASDAQ	ADBE	Tue, Sep 3, 1996	4.28	4.47	4.28	4.41
1080	NASDAQ	ADBE	Fri, Aug 30, 1996	4.53	4.53	4.34	4.36
1079	NASDAQ	ADBE	Thu, Aug 29, 1996	4.66	4.69	4.50	4.50
1078	NASDAQ	ADBE	Wed, Aug 28, 1996	4.51	4.73	4.45	4.69
1077	NASDAQ	ADBE	Tue, Aug 27, 1996	4.41	4.50	4.36	4.48
1076	NASDAQ	ADBE	Mon, Aug 26, 1996	4.47	4.48	4.38	4.39
1075	NASDAQ	ADBE	Fri, Aug 23, 1996	4.44	4.56	4.42	4.47
1074	NASDAQ	ADBE	Thu, Aug 22, 1996	4.63	4.72	4.44	4.47
1073	NASDAQ	ADBE	Wed, Aug 21, 1996	4.23	4.67	4.16	4.66
1072	NASDAQ	ADBE	Tue, Aug 20, 1996	4.05	4.30	4.05	4.27
1071	NASDAQ	ADBE	Mon, Aug 19, 1996	4.03	4.09	4.02	4.03
1070	NASDAQ	ADBE	Fri, Aug 16, 1996	4.11	4.13	4.03	4.06
1069	NASDAQ	ADBE	Thu, Aug 15, 1996	4.02	4.17	4.02	4.13
1068	NASDAQ	ADBE	Wed, Aug 14, 1996	4.03	4.09	4.00	4.06
1067	NASDAQ	ADBE	Tue, Aug 13, 1996	4.08	4.11	4.00	4.00
1066	NASDAQ	ADBE	Mon, Aug 12, 1996	4.09	4.13	4.02	4.08
1065	NASDAQ	ADBE	Fri, Aug 9, 1996	4.08	4.14	4.03	4.09
1064	NASDAQ	ADBE	Thu, Aug 8, 1996	4.13	4.16	4.03	4.09
1063	NASDAQ	ADBE	Wed, Aug 7, 1996	4.16	4.20	3.95	4.16
1062	NASDAQ	ADBE	Tue, Aug 6, 1996	3.86	4.14	3.81	4.14
1061	NASDAQ	ADBE	Mon, Aug 5, 1996	3.89	3.91	3.81	3.84
1060	NASDAQ	ADBE	Fri, Aug 2, 1996	3.91	3.97	3.84	3.86
1059	NASDAQ	ADBE	Thu, Aug 1, 1996	3.81	3.89	3.75	3.86
1058	NASDAQ	ADBE	Wed, Jul 31, 1996	3.78	3.91	3.72	3.80
1057	NASDAQ	ADBE	Tue, Jul 30, 1996	3.84	3.88	3.70	3.80
1056	NASDAQ	ADBE	Mon, Jul 29, 1996	3.92	3.97	3.81	3.81
1055	NASDAQ	ADBE	Fri, Jul 26, 1996	4.03	4.09	3.89	3.97
1054	NASDAQ	ADBE	Thu, Jul 25, 1996	3.84	4.03	3.78	4.03
1053	NASDAQ	ADBE	Wed, Jul 24, 1996	3.84	3.84	3.70	3.80
1052	NASDAQ	ADBE	Tue, Jul 23, 1996	4.11	4.16	3.91	4.00
1051	NASDAQ	ADBE	Mon, Jul 22, 1996	4.06	4.09	3.97	4.08
1050	NASDAQ	ADBE	Fri, Jul 19, 1996	4.38	4.41	4.03	4.09
1049	NASDAQ	ADBE	Thu, Jul 18, 1996	4.03	4.45	4.02	4.41
1048	NASDAQ	ADBE	Wed, Jul 17, 1996	3.88	4.06	3.84	3.94
1047	NASDAQ	ADBE	Tue, Jul 16, 1996	3.72	3.84	3.56	3.77
1046	NASDAQ	ADBE	Mon, Jul 15, 1996	4.03	4.06	3.75	3.76
1045	NASDAQ	ADBE	Fri, Jul 12, 1996	4.08	4.11	4.00	4.06
1044	NASDAQ	ADBE	Thu, Jul 11, 1996	4.19	4.19	4.00	4.06
1043	NASDAQ	ADBE	Wed, Jul 10, 1996	4.33	4.36	4.22	4.23
1042	NASDAQ	ADBE	Tue, Jul 9, 1996	4.39	4.41	4.33	4.36
1041	NASDAQ	ADBE	Mon, Jul 8, 1996	4.38	4.45	4.36	4.36
1040	NASDAQ	ADBE	Fri, Jul 5, 1996	4.41	4.47	4.39	4.39
1039	NASDAQ	ADBE	Wed, Jul 3, 1996	4.48	4.50	4.38	4.41
1038	NASDAQ	ADBE	Tue, Jul 2, 1996	4.48	4.58	4.48	4.51
1037	NASDAQ	ADBE	Mon, Jul 1, 1996	4.48	4.55	4.42	4.52
1036	NASDAQ	ADBE	Fri, Jun 28, 1996	4.44	4.58	4.42	4.48
1035	NASDAQ	ADBE	Thu, Jun 27, 1996	4.39	4.42	4.28	4.41
1034	NASDAQ	ADBE	Wed, Jun 26, 1996	4.31	4.41	4.20	4.35
1033	NASDAQ	ADBE	Tue, Jun 25, 1996	4.34	4.39	4.22	4.23
1032	NASDAQ	ADBE	Mon, Jun 24, 1996	4.47	4.48	4.31	4.34
1031	NASDAQ	ADBE	Fri, Jun 21, 1996	4.55	4.56	4.42	4.50
1030	NASDAQ	ADBE	Thu, Jun 20, 1996	4.50	4.55	4.30	4.52
1029	NASDAQ	ADBE	Wed, Jun 19, 1996	4.33	4.53	4.30	4.50
1028	NASDAQ	ADBE	Tue, Jun 18, 1996	4.30	4.47	4.27	4.30
1027	NASDAQ	ADBE	Mon, Jun 17, 1996	4.41	4.47	4.27	4.28
1026	NASDAQ	ADBE	Fri, Jun 14, 1996	4.66	4.69	4.38	4.38
1025	NASDAQ	ADBE	Thu, Jun 13, 1996	4.47	4.67	4.38	4.66
1024	NASDAQ	ADBE	Wed, Jun 12, 1996	4.63	4.69	4.48	4.50
1023	NASDAQ	ADBE	Tue, Jun 11, 1996	4.63	4.67	4.55	4.56
1022	NASDAQ	ADBE	Mon, Jun 10, 1996	4.45	4.69	4.44	4.56
1021	NASDAQ	ADBE	Fri, Jun 7, 1996	4.28	4.45	4.19	4.42
1020	NASDAQ	ADBE	Thu, Jun 6, 1996	4.59	4.63	4.36	4.38
1019	NASDAQ	ADBE	Wed, Jun 5, 1996	4.48	4.66	4.45	4.59
1018	NASDAQ	ADBE	Tue, Jun 4, 1996	4.56	4.59	4.44	4.48
1017	NASDAQ	ADBE	Mon, Jun 3, 1996	4.63	4.67	4.50	4.52
1016	NASDAQ	ADBE	Fri, May 31, 1996	4.75	4.81	4.61	4.64
1015	NASDAQ	ADBE	Thu, May 30, 1996	4.66	4.78	4.55	4.70
1014	NASDAQ	ADBE	Wed, May 29, 1996	4.73	4.81	4.55	4.66
1013	NASDAQ	ADBE	Tue, May 28, 1996	5.03	5.03	4.72	4.73
1012	NASDAQ	ADBE	Fri, May 24, 1996	5.25	5.25	5.00	5.03
1011	NASDAQ	ADBE	Thu, May 23, 1996	5.28	5.33	5.19	5.23
1010	NASDAQ	ADBE	Wed, May 22, 1996	5.22	5.31	5.16	5.23
1009	NASDAQ	ADBE	Tue, May 21, 1996	5.41	5.41	5.23	5.25
1008	NASDAQ	ADBE	Mon, May 20, 1996	5.48	5.55	5.36	5.39
1007	NASDAQ	ADBE	Fri, May 17, 1996	5.61	5.63	5.38	5.38
1006	NASDAQ	ADBE	Thu, May 16, 1996	5.31	5.64	5.23	5.61
1005	NASDAQ	ADBE	Wed, May 15, 1996	5.27	5.44	5.25	5.33
1004	NASDAQ	ADBE	Tue, May 14, 1996	5.23	5.41	5.19	5.31
1003	NASDAQ	ADBE	Mon, May 13, 1996	5.03	5.25	5.00	5.19
1002	NASDAQ	ADBE	Fri, May 10, 1996	4.97	5.03	4.92	5.03
1001	NASDAQ	ADBE	Thu, May 9, 1996	5.02	5.05	4.91	4.92
1000	NASDAQ	ADBE	Wed, May 8, 1996	5.19	5.23	4.84	5.02
999	NASDAQ	ADBE	Tue, May 7, 1996	5.16	5.25	4.81	5.09
998	NASDAQ	ADBE	Mon, May 6, 1996	5.23	5.25	5.03	5.06
997	NASDAQ	ADBE	Fri, May 3, 1996	5.20	5.22	5.05	5.20
996	NASDAQ	ADBE	Thu, May 2, 1996	5.30	5.31	5.16	5.17
995	NASDAQ	ADBE	Wed, May 1, 1996	5.31	5.42	5.28	5.33
994	NASDAQ	ADBE	Tue, Apr 30, 1996	5.20	5.47	5.14	5.38
993	NASDAQ	ADBE	Mon, Apr 29, 1996	5.28	5.33	5.19	5.22
992	NASDAQ	ADBE	Fri, Apr 26, 1996	5.38	5.47	5.28	5.28
991	NASDAQ	ADBE	Thu, Apr 25, 1996	5.03	5.44	4.95	5.38
990	NASDAQ	ADBE	Wed, Apr 24, 1996	4.77	5.08	4.75	5.00
989	NASDAQ	ADBE	Tue, Apr 23, 1996	4.72	4.80	4.59	4.77
988	NASDAQ	ADBE	Mon, Apr 22, 1996	4.50	4.78	4.44	4.73
987	NASDAQ	ADBE	Fri, Apr 19, 1996	4.47	4.47	4.38	4.38
986	NASDAQ	ADBE	Thu, Apr 18, 1996	4.38	4.50	4.36	4.47
985	NASDAQ	ADBE	Wed, Apr 17, 1996	4.42	4.44	4.31	4.33
984	NASDAQ	ADBE	Tue, Apr 16, 1996	4.44	4.47	4.38	4.42
983	NASDAQ	ADBE	Mon, Apr 15, 1996	4.39	4.44	4.36	4.36
982	NASDAQ	ADBE	Fri, Apr 12, 1996	4.13	4.38	4.06	4.36
981	NASDAQ	ADBE	Thu, Apr 11, 1996	4.11	4.14	3.97	4.09
980	NASDAQ	ADBE	Wed, Apr 10, 1996	4.25	4.25	4.11	4.11
979	NASDAQ	ADBE	Tue, Apr 9, 1996	4.27	4.31	4.19	4.23
978	NASDAQ	ADBE	Mon, Apr 8, 1996	4.00	4.25	3.95	4.20
977	NASDAQ	ADBE	Thu, Apr 4, 1996	4.20	4.20	4.06	4.06
976	NASDAQ	ADBE	Wed, Apr 3, 1996	4.13	4.20	4.09	4.19
975	NASDAQ	ADBE	Tue, Apr 2, 1996	4.16	4.20	4.09	4.14
974	NASDAQ	ADBE	Mon, Apr 1, 1996	4.06	4.16	4.00	4.11
973	NASDAQ	ADBE	Fri, Mar 29, 1996	4.00	4.06	3.97	4.03
972	NASDAQ	ADBE	Thu, Mar 28, 1996	3.97	4.03	3.91	3.98
971	NASDAQ	ADBE	Wed, Mar 27, 1996	4.06	4.09	3.94	4.00
970	NASDAQ	ADBE	Tue, Mar 26, 1996	3.91	4.06	3.89	4.05
969	NASDAQ	ADBE	Mon, Mar 25, 1996	3.95	3.97	3.86	3.91
968	NASDAQ	ADBE	Fri, Mar 22, 1996	4.00	4.00	3.84	3.92
967	NASDAQ	ADBE	Thu, Mar 21, 1996	4.30	4.30	4.17	4.28
966	NASDAQ	ADBE	Wed, Mar 20, 1996	4.36	4.38	4.25	4.27
965	NASDAQ	ADBE	Tue, Mar 19, 1996	4.25	4.38	4.23	4.34
964	NASDAQ	ADBE	Mon, Mar 18, 1996	4.36	4.36	4.22	4.27
963	NASDAQ	ADBE	Fri, Mar 15, 1996	4.27	4.41	4.22	4.30
962	NASDAQ	ADBE	Thu, Mar 14, 1996	4.38	4.41	4.25	4.25
961	NASDAQ	ADBE	Wed, Mar 13, 1996	4.09	4.38	4.06	4.36
960	NASDAQ	ADBE	Tue, Mar 12, 1996	4.09	4.13	3.98	4.03
959	NASDAQ	ADBE	Mon, Mar 11, 1996	4.02	4.14	4.02	4.13
958	NASDAQ	ADBE	Fri, Mar 8, 1996	3.88	4.09	3.86	4.02
957	NASDAQ	ADBE	Thu, Mar 7, 1996	4.00	4.06	3.91	4.06
956	NASDAQ	ADBE	Wed, Mar 6, 1996	4.09	4.11	3.97	3.97
955	NASDAQ	ADBE	Tue, Mar 5, 1996	4.03	4.17	4.02	4.09
954	NASDAQ	ADBE	Mon, Mar 4, 1996	4.13	4.16	4.00	4.05
953	NASDAQ	ADBE	Fri, Mar 1, 1996	4.22	4.23	4.05	4.08
952	NASDAQ	ADBE	Thu, Feb 29, 1996	4.13	4.27	4.11	4.19
951	NASDAQ	ADBE	Wed, Feb 28, 1996	4.34	4.41	4.20	4.22
950	NASDAQ	ADBE	Tue, Feb 27, 1996	4.45	4.45	4.28	4.28
949	NASDAQ	ADBE	Mon, Feb 26, 1996	4.47	4.52	4.41	4.42
948	NASDAQ	ADBE	Fri, Feb 23, 1996	4.59	4.66	4.56	4.59
947	NASDAQ	ADBE	Thu, Feb 22, 1996	4.77	4.83	4.44	4.61
946	NASDAQ	ADBE	Wed, Feb 21, 1996	4.66	4.77	4.64	4.70
945	NASDAQ	ADBE	Tue, Feb 20, 1996	4.38	4.66	4.33	4.63
944	NASDAQ	ADBE	Fri, Feb 16, 1996	4.50	4.53	4.38	4.41
943	NASDAQ	ADBE	Thu, Feb 15, 1996	4.50	4.56	4.44	4.48
942	NASDAQ	ADBE	Wed, Feb 14, 1996	4.67	4.75	4.59	4.63
941	NASDAQ	ADBE	Tue, Feb 13, 1996	4.70	4.81	4.63	4.66
940	NASDAQ	ADBE	Mon, Feb 12, 1996	4.84	4.88	4.69	4.73
939	NASDAQ	ADBE	Fri, Feb 9, 1996	4.89	5.09	4.77	4.84
938	NASDAQ	ADBE	Thu, Feb 8, 1996	4.56	4.91	4.55	4.84
937	NASDAQ	ADBE	Wed, Feb 7, 1996	4.56	4.58	4.42	4.45
936	NASDAQ	ADBE	Tue, Feb 6, 1996	4.56	4.63	4.45	4.56
935	NASDAQ	ADBE	Mon, Feb 5, 1996	4.56	4.66	4.50	4.55
934	NASDAQ	ADBE	Fri, Feb 2, 1996	4.38	4.59	4.34	4.50
933	NASDAQ	ADBE	Thu, Feb 1, 1996	3.91	4.34	3.75	4.28
932	NASDAQ	ADBE	Wed, Jan 31, 1996	4.73	4.75	4.19	4.25
931	NASDAQ	ADBE	Tue, Jan 30, 1996	4.84	4.84	4.63	4.69
930	NASDAQ	ADBE	Mon, Jan 29, 1996	4.95	4.95	4.77	4.81
929	NASDAQ	ADBE	Fri, Jan 26, 1996	4.89	5.03	4.81	4.94
928	NASDAQ	ADBE	Thu, Jan 25, 1996	5.16	5.22	4.86	4.89
927	NASDAQ	ADBE	Wed, Jan 24, 1996	5.03	5.08	4.81	5.08
926	NASDAQ	ADBE	Tue, Jan 23, 1996	4.91	5.22	4.89	4.94
925	NASDAQ	ADBE	Mon, Jan 22, 1996	4.67	4.97	4.63	4.84
924	NASDAQ	ADBE	Fri, Jan 19, 1996	4.47	4.67	4.41	4.64
923	NASDAQ	ADBE	Thu, Jan 18, 1996	4.48	4.58	4.38	4.45
922	NASDAQ	ADBE	Wed, Jan 17, 1996	4.47	4.78	4.36	4.47
921	NASDAQ	ADBE	Tue, Jan 16, 1996	4.69	4.77	4.28	4.55
920	NASDAQ	ADBE	Mon, Jan 15, 1996	5.02	5.09	4.50	4.59
919	NASDAQ	ADBE	Fri, Jan 12, 1996	5.06	5.08	4.81	4.98
918	NASDAQ	ADBE	Thu, Jan 11, 1996	5.00	5.06	4.78	4.91
917	NASDAQ	ADBE	Wed, Jan 10, 1996	4.72	4.88	4.59	4.81
916	NASDAQ	ADBE	Tue, Jan 9, 1996	5.17	5.17	4.75	4.75
915	NASDAQ	ADBE	Mon, Jan 8, 1996	5.44	5.49	5.16	5.23
914	NASDAQ	ADBE	Fri, Jan 5, 1996	4.66	5.42	4.50	5.28
913	NASDAQ	ADBE	Thu, Jan 4, 1996	7.56	7.56	7.06	7.31
912	NASDAQ	ADBE	Wed, Jan 3, 1996	7.97	8.03	7.52	7.55
911	NASDAQ	ADBE	Tue, Jan 2, 1996	7.75	8.02	7.66	8.02
910	NASDAQ	ADBE	Fri, Dec 29, 1995	7.66	7.81	7.31	7.75
909	NASDAQ	ADBE	Thu, Dec 28, 1995	7.97	8.00	7.66	7.66
908	NASDAQ	ADBE	Wed, Dec 27, 1995	8.06	8.14	7.97	8.03
907	NASDAQ	ADBE	Tue, Dec 26, 1995	7.97	8.09	7.91	8.03
906	NASDAQ	ADBE	Fri, Dec 22, 1995	8.06	8.13	7.92	8.00
905	NASDAQ	ADBE	Thu, Dec 21, 1995	7.97	8.20	7.91	8.13
904	NASDAQ	ADBE	Wed, Dec 20, 1995	8.03	8.23	7.78	7.94
903	NASDAQ	ADBE	Tue, Dec 19, 1995	7.23	8.06	7.22	7.97
902	NASDAQ	ADBE	Mon, Dec 18, 1995	7.81	7.81	7.13	7.16
901	NASDAQ	ADBE	Fri, Dec 15, 1995	8.25	8.27	7.68	7.78
900	NASDAQ	ADBE	Thu, Dec 14, 1995	9.03	9.03	8.20	8.27
899	NASDAQ	ADBE	Wed, Dec 13, 1995	8.97	9.25	8.96	9.00
898	NASDAQ	ADBE	Tue, Dec 12, 1995	8.98	9.02	8.84	8.94
897	NASDAQ	ADBE	Mon, Dec 11, 1995	9.05	9.13	8.78	9.00
896	NASDAQ	ADBE	Fri, Dec 8, 1995	8.63	9.00	8.47	9.00
895	NASDAQ	ADBE	Thu, Dec 7, 1995	8.88	8.94	8.44	8.56
894	NASDAQ	ADBE	Wed, Dec 6, 1995	9.05	9.28	8.58	8.81
893	NASDAQ	ADBE	Tue, Dec 5, 1995	8.77	9.13	8.75	9.02
892	NASDAQ	ADBE	Mon, Dec 4, 1995	8.44	8.81	8.31	8.72
891	NASDAQ	ADBE	Fri, Dec 1, 1995	8.53	8.55	8.28	8.38
890	NASDAQ	ADBE	Thu, Nov 30, 1995	8.56	8.78	8.38	8.45
889	NASDAQ	ADBE	Wed, Nov 29, 1995	8.59	8.67	8.38	8.55
888	NASDAQ	ADBE	Tue, Nov 28, 1995	8.13	8.75	8.06	8.59
887	NASDAQ	ADBE	Mon, Nov 27, 1995	8.06	8.34	7.96	8.13
886	NASDAQ	ADBE	Fri, Nov 24, 1995	7.64	7.75	7.64	7.72
885	NASDAQ	ADBE	Wed, Nov 22, 1995	7.39	7.66	7.38	7.63
884	NASDAQ	ADBE	Tue, Nov 21, 1995	7.34	7.53	7.08	7.27
883	NASDAQ	ADBE	Mon, Nov 20, 1995	7.80	7.84	7.34	7.38
882	NASDAQ	ADBE	Fri, Nov 17, 1995	7.86	7.98	7.59	7.72
881	NASDAQ	ADBE	Thu, Nov 16, 1995	7.88	8.22	7.86	7.97
880	NASDAQ	ADBE	Wed, Nov 15, 1995	7.72	8.00	7.52	7.92
879	NASDAQ	ADBE	Tue, Nov 14, 1995	7.67	8.38	7.59	7.59
878	NASDAQ	ADBE	Mon, Nov 13, 1995	8.25	8.53	7.69	7.84
877	NASDAQ	ADBE	Fri, Nov 10, 1995	7.69	8.69	7.63	8.34
876	NASDAQ	ADBE	Thu, Nov 9, 1995	7.61	7.81	7.55	7.70
875	NASDAQ	ADBE	Wed, Nov 8, 1995	7.66	7.72	7.45	7.56
874	NASDAQ	ADBE	Tue, Nov 7, 1995	7.66	7.78	7.41	7.61
873	NASDAQ	ADBE	Mon, Nov 6, 1995	7.91	7.97	7.78	7.78
872	NASDAQ	ADBE	Fri, Nov 3, 1995	7.72	7.97	7.47	7.97
871	NASDAQ	ADBE	Thu, Nov 2, 1995	7.13	7.63	7.13	7.59
870	NASDAQ	ADBE	Wed, Nov 1, 1995	7.13	7.22	7.06	7.14
869	NASDAQ	ADBE	Tue, Oct 31, 1995	7.31	7.39	7.13	7.13
868	NASDAQ	ADBE	Mon, Oct 30, 1995	6.81	7.33	6.78	7.28
867	NASDAQ	ADBE	Fri, Oct 27, 1995	6.69	6.88	6.59	6.78
866	NASDAQ	ADBE	Thu, Oct 26, 1995	7.05	7.08	6.47	6.72
865	NASDAQ	ADBE	Wed, Oct 25, 1995	6.84	7.09	6.78	7.06
864	NASDAQ	ADBE	Tue, Oct 24, 1995	6.59	6.91	6.56	6.84
863	NASDAQ	ADBE	Mon, Oct 23, 1995	6.47	6.61	6.42	6.50
862	NASDAQ	ADBE	Fri, Oct 20, 1995	6.66	6.69	6.53	6.55
861	NASDAQ	ADBE	Thu, Oct 19, 1995	6.47	6.66	6.44	6.59
860	NASDAQ	ADBE	Wed, Oct 18, 1995	6.36	6.53	6.34	6.50
859	NASDAQ	ADBE	Tue, Oct 17, 1995	6.05	6.38	6.00	6.28
858	NASDAQ	ADBE	Mon, Oct 16, 1995	6.09	6.16	5.95	5.97
857	NASDAQ	ADBE	Fri, Oct 13, 1995	6.38	6.41	6.16	6.16
856	NASDAQ	ADBE	Thu, Oct 12, 1995	5.88	6.34	5.81	6.33
855	NASDAQ	ADBE	Wed, Oct 11, 1995	5.88	5.88	5.63	5.84
854	NASDAQ	ADBE	Tue, Oct 10, 1995	5.94	5.95	5.63	5.69
853	NASDAQ	ADBE	Mon, Oct 9, 1995	6.28	6.28	6.03	6.11
852	NASDAQ	ADBE	Fri, Oct 6, 1995	6.50	6.59	6.31	6.34
851	NASDAQ	ADBE	Thu, Oct 5, 1995	6.34	6.53	6.31	6.53
850	NASDAQ	ADBE	Wed, Oct 4, 1995	6.47	6.52	6.19	6.34
849	NASDAQ	ADBE	Tue, Oct 3, 1995	6.44	6.55	6.41	6.53
848	NASDAQ	ADBE	Mon, Oct 2, 1995	6.52	6.59	6.38	6.47
847	NASDAQ	ADBE	Fri, Sep 29, 1995	6.59	6.66	6.44	6.47
846	NASDAQ	ADBE	Thu, Sep 28, 1995	6.38	6.69	6.38	6.58
845	NASDAQ	ADBE	Wed, Sep 27, 1995	6.47	6.47	6.25	6.38
844	NASDAQ	ADBE	Tue, Sep 26, 1995	6.50	6.66	6.38	6.44
843	NASDAQ	ADBE	Mon, Sep 25, 1995	6.53	6.59	6.41	6.47
842	NASDAQ	ADBE	Fri, Sep 22, 1995	6.45	6.69	6.38	6.53
841	NASDAQ	ADBE	Thu, Sep 21, 1995	6.70	6.75	6.38	6.52
840	NASDAQ	ADBE	Wed, Sep 20, 1995	6.81	6.84	6.63	6.75
839	NASDAQ	ADBE	Tue, Sep 19, 1995	6.34	6.84	6.28	6.75
838	NASDAQ	ADBE	Mon, Sep 18, 1995	6.19	6.34	6.14	6.34
837	NASDAQ	ADBE	Fri, Sep 15, 1995	5.89	6.19	5.66	6.11
836	NASDAQ	ADBE	Thu, Sep 14, 1995	6.28	6.31	5.97	6.00
835	NASDAQ	ADBE	Wed, Sep 13, 1995	6.17	6.31	6.09	6.27
834	NASDAQ	ADBE	Tue, Sep 12, 1995	6.22	6.25	5.97	6.17
833	NASDAQ	ADBE	Mon, Sep 11, 1995	6.25	6.38	6.13	6.13
832	NASDAQ	ADBE	Fri, Sep 8, 1995	6.44	6.44	6.06	6.25
831	NASDAQ	ADBE	Thu, Sep 7, 1995	6.50	6.59	6.38	6.38
830	NASDAQ	ADBE	Wed, Sep 6, 1995	6.44	6.72	6.38	6.50
829	NASDAQ	ADBE	Tue, Sep 5, 1995	6.28	6.38	6.13	6.38
828	NASDAQ	ADBE	Fri, Sep 1, 1995	6.41	6.47	6.22	6.23
827	NASDAQ	ADBE	Thu, Aug 31, 1995	6.25	6.59	6.25	6.38
826	NASDAQ	ADBE	Wed, Aug 30, 1995	6.81	6.81	6.19	6.20
825	NASDAQ	ADBE	Tue, Aug 29, 1995	6.97	7.09	6.66	6.78
824	NASDAQ	ADBE	Mon, Aug 28, 1995	7.38	7.38	6.75	6.94
823	NASDAQ	ADBE	Fri, Aug 25, 1995	7.69	7.72	7.34	7.36
822	NASDAQ	ADBE	Thu, Aug 24, 1995	7.78	7.81	7.59	7.70
821	NASDAQ	ADBE	Wed, Aug 23, 1995	7.66	7.81	7.55	7.78
820	NASDAQ	ADBE	Tue, Aug 22, 1995	7.34	7.67	7.31	7.64
819	NASDAQ	ADBE	Mon, Aug 21, 1995	7.63	7.69	7.28	7.31
818	NASDAQ	ADBE	Fri, Aug 18, 1995	7.89	7.91	7.53	7.59
817	NASDAQ	ADBE	Thu, Aug 17, 1995	7.88	8.03	7.72	7.84
816	NASDAQ	ADBE	Wed, Aug 16, 1995	7.53	7.94	7.47	7.91
815	NASDAQ	ADBE	Tue, Aug 15, 1995	7.38	7.41	7.25	7.41
814	NASDAQ	ADBE	Mon, Aug 14, 1995	7.28	7.50	7.28	7.38
813	NASDAQ	ADBE	Fri, Aug 11, 1995	7.41	7.44	7.25	7.31
812	NASDAQ	ADBE	Thu, Aug 10, 1995	7.47	7.50	7.34	7.34
811	NASDAQ	ADBE	Wed, Aug 9, 1995	7.58	7.59	7.34	7.38
810	NASDAQ	ADBE	Tue, Aug 8, 1995	7.17	7.50	7.16	7.41
809	NASDAQ	ADBE	Mon, Aug 7, 1995	7.19	7.23	7.13	7.16
808	NASDAQ	ADBE	Fri, Aug 4, 1995	7.06	7.19	7.03	7.13
807	NASDAQ	ADBE	Thu, Aug 3, 1995	7.09	7.25	7.00	7.02
806	NASDAQ	ADBE	Wed, Aug 2, 1995	7.63	7.66	7.28	7.33
805	NASDAQ	ADBE	Tue, Aug 1, 1995	7.72	7.75	7.47	7.59
804	NASDAQ	ADBE	Mon, Jul 31, 1995	7.78	7.84	7.63	7.72
803	NASDAQ	ADBE	Fri, Jul 28, 1995	8.19	8.19	7.75	7.78
802	NASDAQ	ADBE	Thu, Jul 27, 1995	8.00	8.25	7.97	8.17
801	NASDAQ	ADBE	Wed, Jul 26, 1995	7.86	8.03	7.81	7.94
800	NASDAQ	ADBE	Tue, Jul 25, 1995	7.78	7.88	7.66	7.81
799	NASDAQ	ADBE	Mon, Jul 24, 1995	7.56	7.78	7.53	7.72
798	NASDAQ	ADBE	Fri, Jul 21, 1995	7.31	7.72	7.28	7.52
797	NASDAQ	ADBE	Thu, Jul 20, 1995	7.16	7.34	6.97	7.33
796	NASDAQ	ADBE	Wed, Jul 19, 1995	7.47	7.47	6.72	7.13
795	NASDAQ	ADBE	Tue, Jul 18, 1995	7.80	7.80	7.47	7.61
794	NASDAQ	ADBE	Mon, Jul 17, 1995	7.44	7.84	7.44	7.81
793	NASDAQ	ADBE	Fri, Jul 14, 1995	7.22	7.50	7.22	7.47
792	NASDAQ	ADBE	Thu, Jul 13, 1995	7.19	7.38	7.13	7.32
791	NASDAQ	ADBE	Wed, Jul 12, 1995	7.09	7.19	7.00	7.14
790	NASDAQ	ADBE	Tue, Jul 11, 1995	7.16	7.25	6.97	6.97
789	NASDAQ	ADBE	Mon, Jul 10, 1995	7.28	7.38	7.16	7.16
788	NASDAQ	ADBE	Fri, Jul 7, 1995	7.34	7.41	7.19	7.28
787	NASDAQ	ADBE	Thu, Jul 6, 1995	7.44	7.47	7.31	7.36
786	NASDAQ	ADBE	Wed, Jul 5, 1995	7.31	7.53	7.25	7.38
785	NASDAQ	ADBE	Mon, Jul 3, 1995	7.31	7.31	7.25	7.28
784	NASDAQ	ADBE	Fri, Jun 30, 1995	7.31	7.38	7.22	7.25
783	NASDAQ	ADBE	Thu, Jun 29, 1995	7.09	7.34	7.06	7.30
782	NASDAQ	ADBE	Wed, Jun 28, 1995	7.03	7.22	6.84	7.06
781	NASDAQ	ADBE	Tue, Jun 27, 1995	7.34	7.34	6.97	7.00
780	NASDAQ	ADBE	Mon, Jun 26, 1995	7.63	7.69	7.31	7.38
779	NASDAQ	ADBE	Fri, Jun 23, 1995	7.72	7.72	7.44	7.66
778	NASDAQ	ADBE	Thu, Jun 22, 1995	8.00	8.31	7.91	8.19
777	NASDAQ	ADBE	Wed, Jun 21, 1995	8.06	8.06	7.91	7.92
776	NASDAQ	ADBE	Tue, Jun 20, 1995	7.78	8.14	7.75	8.06
775	NASDAQ	ADBE	Mon, Jun 19, 1995	7.47	7.84	7.47	7.78
774	NASDAQ	ADBE	Fri, Jun 16, 1995	7.47	7.50	7.31	7.47
773	NASDAQ	ADBE	Thu, Jun 15, 1995	7.25	7.63	7.25	7.47
772	NASDAQ	ADBE	Wed, Jun 14, 1995	7.25	7.31	7.22	7.28
771	NASDAQ	ADBE	Tue, Jun 13, 1995	7.22	7.28	7.10	7.28
770	NASDAQ	ADBE	Mon, Jun 12, 1995	7.22	7.31	7.03	7.14
769	NASDAQ	ADBE	Fri, Jun 9, 1995	7.06	7.25	7.03	7.22
768	NASDAQ	ADBE	Thu, Jun 8, 1995	6.75	7.13	6.72	7.06
767	NASDAQ	ADBE	Wed, Jun 7, 1995	6.84	6.84	6.69	6.69
766	NASDAQ	ADBE	Tue, Jun 6, 1995	6.88	6.92	6.81	6.81
765	NASDAQ	ADBE	Mon, Jun 5, 1995	6.69	6.88	6.59	6.81
764	NASDAQ	ADBE	Fri, Jun 2, 1995	6.50	6.66	6.44	6.50
763	NASDAQ	ADBE	Thu, Jun 1, 1995	6.50	6.72	6.50	6.55
762	NASDAQ	ADBE	Wed, May 31, 1995	6.63	6.66	6.44	6.50
761	NASDAQ	ADBE	Tue, May 30, 1995	6.75	6.78	6.59	6.66
760	NASDAQ	ADBE	Fri, May 26, 1995	6.88	6.88	6.75	6.84
759	NASDAQ	ADBE	Thu, May 25, 1995	6.84	6.97	6.72	6.91
758	NASDAQ	ADBE	Wed, May 24, 1995	7.19	7.22	6.84	6.85
757	NASDAQ	ADBE	Tue, May 23, 1995	6.72	7.17	6.72	7.09
756	NASDAQ	ADBE	Mon, May 22, 1995	6.78	6.91	6.63	6.69
755	NASDAQ	ADBE	Fri, May 19, 1995	6.81	6.84	6.69	6.75
754	NASDAQ	ADBE	Thu, May 18, 1995	7.09	7.09	6.84	6.84
753	NASDAQ	ADBE	Wed, May 17, 1995	6.91	7.16	6.77	7.13
752	NASDAQ	ADBE	Tue, May 16, 1995	6.97	7.09	6.91	6.91
751	NASDAQ	ADBE	Mon, May 15, 1995	7.06	7.19	7.00	7.09
750	NASDAQ	ADBE	Fri, May 12, 1995	6.88	7.03	6.84	7.01
749	NASDAQ	ADBE	Thu, May 11, 1995	6.72	6.97	6.69	6.94
748	NASDAQ	ADBE	Wed, May 10, 1995	6.81	6.84	6.59	6.72
747	NASDAQ	ADBE	Tue, May 9, 1995	6.88	7.00	6.69	6.81
746	NASDAQ	ADBE	Mon, May 8, 1995	6.75	6.94	6.66	6.89
745	NASDAQ	ADBE	Fri, May 5, 1995	6.84	6.94	6.63	6.72
744	NASDAQ	ADBE	Thu, May 4, 1995	6.91	7.09	6.75	6.84
743	NASDAQ	ADBE	Wed, May 3, 1995	6.88	7.00	6.75	6.91
742	NASDAQ	ADBE	Tue, May 2, 1995	7.19	7.22	6.88	6.91
741	NASDAQ	ADBE	Mon, May 1, 1995	7.25	7.34	7.19	7.25
740	NASDAQ	ADBE	Fri, Apr 28, 1995	7.06	7.31	7.06	7.28
739	NASDAQ	ADBE	Thu, Apr 27, 1995	6.88	7.19	6.88	7.06
738	NASDAQ	ADBE	Wed, Apr 26, 1995	7.00	7.03	6.83	6.91
737	NASDAQ	ADBE	Tue, Apr 25, 1995	6.66	7.06	6.59	7.02
736	NASDAQ	ADBE	Mon, Apr 24, 1995	6.47	6.69	6.44	6.69
735	NASDAQ	ADBE	Fri, Apr 21, 1995	6.31	6.69	6.25	6.53
734	NASDAQ	ADBE	Thu, Apr 20, 1995	6.28	6.34	6.19	6.34
733	NASDAQ	ADBE	Wed, Apr 19, 1995	6.31	6.31	6.00	6.25
732	NASDAQ	ADBE	Tue, Apr 18, 1995	6.47	6.47	6.22	6.25
731	NASDAQ	ADBE	Mon, Apr 17, 1995	6.69	6.75	6.38	6.38
730	NASDAQ	ADBE	Thu, Apr 13, 1995	6.72	6.75	6.59	6.69
729	NASDAQ	ADBE	Wed, Apr 12, 1995	6.69	6.81	6.66	6.70
728	NASDAQ	ADBE	Tue, Apr 11, 1995	6.34	6.72	6.31	6.64
727	NASDAQ	ADBE	Mon, Apr 10, 1995	6.06	6.38	6.03	6.34
726	NASDAQ	ADBE	Fri, Apr 7, 1995	6.06	6.09	5.80	6.03
725	NASDAQ	ADBE	Thu, Apr 6, 1995	6.38	6.41	6.00	6.03
724	NASDAQ	ADBE	Wed, Apr 5, 1995	6.00	6.41	5.91	6.34
723	NASDAQ	ADBE	Tue, Apr 4, 1995	6.09	6.13	5.97	6.03
722	NASDAQ	ADBE	Mon, Apr 3, 1995	6.16	6.22	6.03	6.09
721	NASDAQ	ADBE	Fri, Mar 31, 1995	6.16	6.41	6.06	6.19
720	NASDAQ	ADBE	Thu, Mar 30, 1995	6.09	6.28	5.94	6.28
719	NASDAQ	ADBE	Wed, Mar 29, 1995	6.38	6.38	5.97	6.03
718	NASDAQ	ADBE	Tue, Mar 28, 1995	6.13	6.59	6.13	6.28
717	NASDAQ	ADBE	Mon, Mar 27, 1995	6.22	6.25	5.88	5.91
716	NASDAQ	ADBE	Fri, Mar 24, 1995	5.66	6.31	5.56	6.28
715	NASDAQ	ADBE	Thu, Mar 23, 1995	4.72	4.91	4.72	4.84
714	NASDAQ	ADBE	Wed, Mar 22, 1995	4.50	4.75	4.50	4.69
713	NASDAQ	ADBE	Tue, Mar 21, 1995	4.63	4.69	4.50	4.50
712	NASDAQ	ADBE	Mon, Mar 20, 1995	4.69	4.75	4.63	4.66
711	NASDAQ	ADBE	Fri, Mar 17, 1995	4.72	4.75	4.63	4.75
710	NASDAQ	ADBE	Thu, Mar 16, 1995	4.59	4.75	4.59	4.67
709	NASDAQ	ADBE	Wed, Mar 15, 1995	4.63	4.69	4.53	4.66
708	NASDAQ	ADBE	Tue, Mar 14, 1995	4.50	4.69	4.44	4.63
707	NASDAQ	ADBE	Mon, Mar 13, 1995	4.50	4.56	4.47	4.47
706	NASDAQ	ADBE	Fri, Mar 10, 1995	4.59	4.69	4.53	4.56
705	NASDAQ	ADBE	Thu, Mar 9, 1995	4.56	4.69	4.56	4.66
704	NASDAQ	ADBE	Wed, Mar 8, 1995	4.47	4.59	4.47	4.59
703	NASDAQ	ADBE	Tue, Mar 7, 1995	4.50	4.59	4.34	4.41
702	NASDAQ	ADBE	Mon, Mar 6, 1995	4.41	4.56	4.34	4.53
701	NASDAQ	ADBE	Fri, Mar 3, 1995	4.41	4.47	4.34	4.47
700	NASDAQ	ADBE	Thu, Mar 2, 1995	4.41	4.44	4.28	4.38
699	NASDAQ	ADBE	Wed, Mar 1, 1995	4.44	4.56	4.41	4.41
698	NASDAQ	ADBE	Tue, Feb 28, 1995	4.25	4.47	4.25	4.47
697	NASDAQ	ADBE	Mon, Feb 27, 1995	4.25	4.34	4.22	4.22
696	NASDAQ	ADBE	Fri, Feb 24, 1995	4.44	4.45	4.25	4.28
695	NASDAQ	ADBE	Thu, Feb 23, 1995	4.50	4.53	4.38	4.45
694	NASDAQ	ADBE	Wed, Feb 22, 1995	4.47	4.53	4.38	4.53
693	NASDAQ	ADBE	Tue, Feb 21, 1995	4.25	4.50	4.25	4.48
692	NASDAQ	ADBE	Fri, Feb 17, 1995	4.31	4.31	4.25	4.28
691	NASDAQ	ADBE	Thu, Feb 16, 1995	4.09	4.34	4.09	4.31
690	NASDAQ	ADBE	Wed, Feb 15, 1995	4.03	4.09	3.94	4.06
689	NASDAQ	ADBE	Tue, Feb 14, 1995	3.97	4.09	3.94	4.00
688	NASDAQ	ADBE	Mon, Feb 13, 1995	4.00	4.09	3.88	3.94
687	NASDAQ	ADBE	Fri, Feb 10, 1995	3.63	4.03	3.63	4.00
686	NASDAQ	ADBE	Thu, Feb 9, 1995	3.67	3.78	3.56	3.63
685	NASDAQ	ADBE	Wed, Feb 8, 1995	3.59	3.72	3.59	3.72
684	NASDAQ	ADBE	Tue, Feb 7, 1995	3.69	3.72	3.58	3.59
683	NASDAQ	ADBE	Mon, Feb 6, 1995	3.59	3.72	3.56	3.67
682	NASDAQ	ADBE	Fri, Feb 3, 1995	3.78	3.81	3.59	3.64
681	NASDAQ	ADBE	Thu, Feb 2, 1995	3.63	3.75	3.63	3.72
680	NASDAQ	ADBE	Wed, Feb 1, 1995	3.66	3.72	3.59	3.59
679	NASDAQ	ADBE	Tue, Jan 31, 1995	3.59	3.72	3.56	3.62
678	NASDAQ	ADBE	Mon, Jan 30, 1995	3.75	3.81	3.59	3.59
677	NASDAQ	ADBE	Fri, Jan 27, 1995	3.78	3.81	3.70	3.75
676	NASDAQ	ADBE	Thu, Jan 26, 1995	3.75	3.78	3.69	3.72
675	NASDAQ	ADBE	Wed, Jan 25, 1995	3.72	3.84	3.66	3.75
674	NASDAQ	ADBE	Tue, Jan 24, 1995	3.88	3.89	3.78	3.81
673	NASDAQ	ADBE	Mon, Jan 23, 1995	3.75	3.81	3.66	3.81
672	NASDAQ	ADBE	Fri, Jan 20, 1995	3.88	3.91	3.72	3.81
671	NASDAQ	ADBE	Thu, Jan 19, 1995	4.03	4.05	3.88	3.91
670	NASDAQ	ADBE	Wed, Jan 18, 1995	4.09	4.19	4.03	4.04
669	NASDAQ	ADBE	Tue, Jan 17, 1995	3.84	4.13	3.84	4.06
668	NASDAQ	ADBE	Mon, Jan 16, 1995	3.91	3.94	3.84	3.84
667	NASDAQ	ADBE	Fri, Jan 13, 1995	3.97	3.97	3.84	3.91
666	NASDAQ	ADBE	Thu, Jan 12, 1995	3.88	3.97	3.88	3.95
665	NASDAQ	ADBE	Wed, Jan 11, 1995	3.94	3.97	3.84	3.88
664	NASDAQ	ADBE	Tue, Jan 10, 1995	3.88	3.94	3.81	3.93
663	NASDAQ	ADBE	Mon, Jan 9, 1995	3.84	3.91	3.78	3.86
662	NASDAQ	ADBE	Fri, Jan 6, 1995	3.78	3.88	3.66	3.81
661	NASDAQ	ADBE	Thu, Jan 5, 1995	3.91	3.97	3.72	3.73
660	NASDAQ	ADBE	Wed, Jan 4, 1995	3.69	3.72	3.41	3.59
659	NASDAQ	ADBE	Tue, Jan 3, 1995	3.75	3.81	3.69	3.70
658	NASDAQ	ADBE	Fri, Dec 30, 1994	3.75	3.95	3.72	3.72
657	NASDAQ	ADBE	Thu, Dec 29, 1994	3.59	3.75	3.56	3.75
656	NASDAQ	ADBE	Wed, Dec 28, 1994	3.69	3.75	3.56	3.59
655	NASDAQ	ADBE	Tue, Dec 27, 1994	3.75	3.75	3.56	3.67
654	NASDAQ	ADBE	Fri, Dec 23, 1994	3.78	3.78	3.70	3.72
653	NASDAQ	ADBE	Thu, Dec 22, 1994	3.72	3.84	3.69	3.75
652	NASDAQ	ADBE	Wed, Dec 21, 1994	3.94	3.95	3.69	3.73
651	NASDAQ	ADBE	Tue, Dec 20, 1994	4.16	4.16	3.63	3.89
650	NASDAQ	ADBE	Mon, Dec 19, 1994	4.16	4.34	4.03	4.09
649	NASDAQ	ADBE	Fri, Dec 16, 1994	4.13	4.22	4.03	4.19
648	NASDAQ	ADBE	Thu, Dec 15, 1994	4.06	4.19	4.03	4.16
647	NASDAQ	ADBE	Wed, Dec 14, 1994	4.03	4.09	4.00	4.03
646	NASDAQ	ADBE	Tue, Dec 13, 1994	4.00	4.09	3.97	3.97
645	NASDAQ	ADBE	Mon, Dec 12, 1994	4.03	4.09	3.94	4.00
644	NASDAQ	ADBE	Fri, Dec 9, 1994	4.00	4.03	3.84	4.03
643	NASDAQ	ADBE	Thu, Dec 8, 1994	4.13	4.19	3.94	3.97
642	NASDAQ	ADBE	Wed, Dec 7, 1994	4.09	4.16	4.03	4.06
641	NASDAQ	ADBE	Tue, Dec 6, 1994	4.22	4.36	4.09	4.11
640	NASDAQ	ADBE	Mon, Dec 5, 1994	4.25	4.38	4.22	4.28
639	NASDAQ	ADBE	Fri, Dec 2, 1994	4.09	4.25	4.06	4.23
638	NASDAQ	ADBE	Thu, Dec 1, 1994	4.13	4.13	4.00	4.08
637	NASDAQ	ADBE	Wed, Nov 30, 1994	4.19	4.31	4.13	4.13
636	NASDAQ	ADBE	Tue, Nov 29, 1994	4.22	4.25	4.19	4.22
635	NASDAQ	ADBE	Mon, Nov 28, 1994	4.06	4.22	4.03	4.19
634	NASDAQ	ADBE	Fri, Nov 25, 1994	3.97	4.09	3.94	4.03
633	NASDAQ	ADBE	Wed, Nov 23, 1994	3.89	4.03	3.88	3.97
632	NASDAQ	ADBE	Tue, Nov 22, 1994	4.13	4.16	3.91	3.95
631	NASDAQ	ADBE	Mon, Nov 21, 1994	4.34	4.38	4.16	4.16
630	NASDAQ	ADBE	Fri, Nov 18, 1994	4.34	4.41	4.30	4.33
629	NASDAQ	ADBE	Thu, Nov 17, 1994	4.50	4.59	4.28	4.31
628	NASDAQ	ADBE	Wed, Nov 16, 1994	4.41	4.50	4.34	4.38
627	NASDAQ	ADBE	Tue, Nov 15, 1994	4.34	4.44	4.28	4.41
626	NASDAQ	ADBE	Mon, Nov 14, 1994	4.22	4.34	4.19	4.31
625	NASDAQ	ADBE	Fri, Nov 11, 1994	4.19	4.22	4.09	4.13
624	NASDAQ	ADBE	Thu, Nov 10, 1994	4.31	4.38	4.19	4.22
623	NASDAQ	ADBE	Wed, Nov 9, 1994	4.44	4.53	4.31	4.34
622	NASDAQ	ADBE	Tue, Nov 8, 1994	4.28	4.44	4.25	4.42
621	NASDAQ	ADBE	Mon, Nov 7, 1994	4.31	4.34	4.22	4.25
620	NASDAQ	ADBE	Fri, Nov 4, 1994	4.34	4.38	4.22	4.31
619	NASDAQ	ADBE	Thu, Nov 3, 1994	4.44	4.44	4.31	4.34
618	NASDAQ	ADBE	Wed, Nov 2, 1994	4.59	4.69	4.41	4.41
617	NASDAQ	ADBE	Tue, Nov 1, 1994	4.50	4.59	4.47	4.55
616	NASDAQ	ADBE	Mon, Oct 31, 1994	4.45	4.56	4.41	4.50
615	NASDAQ	ADBE	Fri, Oct 28, 1994	4.53	4.56	4.44	4.44
614	NASDAQ	ADBE	Thu, Oct 27, 1994	4.56	4.69	4.50	4.55
613	NASDAQ	ADBE	Wed, Oct 26, 1994	4.38	4.56	4.38	4.53
612	NASDAQ	ADBE	Tue, Oct 25, 1994	4.36	4.41	4.31	4.41
611	NASDAQ	ADBE	Mon, Oct 24, 1994	4.50	4.53	4.34	4.39
610	NASDAQ	ADBE	Fri, Oct 21, 1994	4.53	4.56	4.47	4.48
609	NASDAQ	ADBE	Thu, Oct 20, 1994	4.59	4.66	4.47	4.53
608	NASDAQ	ADBE	Wed, Oct 19, 1994	4.47	4.69	4.47	4.64
607	NASDAQ	ADBE	Tue, Oct 18, 1994	4.56	4.56	4.47	4.50
606	NASDAQ	ADBE	Mon, Oct 17, 1994	4.50	4.56	4.50	4.50
605	NASDAQ	ADBE	Fri, Oct 14, 1994	4.66	4.72	4.47	4.56
604	NASDAQ	ADBE	Thu, Oct 13, 1994	4.72	4.81	4.66	4.69
603	NASDAQ	ADBE	Wed, Oct 12, 1994	4.50	4.69	4.47	4.63
602	NASDAQ	ADBE	Tue, Oct 11, 1994	4.41	4.69	4.41	4.56
601	NASDAQ	ADBE	Mon, Oct 10, 1994	4.44	4.53	4.38	4.41
600	NASDAQ	ADBE	Fri, Oct 7, 1994	4.25	4.50	4.25	4.42
599	NASDAQ	ADBE	Thu, Oct 6, 1994	4.44	4.47	4.22	4.22
598	NASDAQ	ADBE	Wed, Oct 5, 1994	4.16	4.47	4.03	4.47
597	NASDAQ	ADBE	Tue, Oct 4, 1994	4.00	4.27	4.00	4.22
596	NASDAQ	ADBE	Mon, Oct 3, 1994	4.09	4.09	3.97	4.02
595	NASDAQ	ADBE	Fri, Sep 30, 1994	4.19	4.22	4.06	4.06
594	NASDAQ	ADBE	Thu, Sep 29, 1994	4.19	4.22	4.06	4.14
593	NASDAQ	ADBE	Wed, Sep 28, 1994	3.97	4.31	3.97	4.22
592	NASDAQ	ADBE	Tue, Sep 27, 1994	4.06	4.09	3.94	3.95
591	NASDAQ	ADBE	Mon, Sep 26, 1994	4.06	4.13	3.98	4.03
590	NASDAQ	ADBE	Fri, Sep 23, 1994	4.25	4.31	4.06	4.06
589	NASDAQ	ADBE	Thu, Sep 22, 1994	4.31	4.38	4.13	4.27
588	NASDAQ	ADBE	Wed, Sep 21, 1994	4.47	4.50	4.28	4.34
587	NASDAQ	ADBE	Tue, Sep 20, 1994	4.38	4.63	4.31	4.47
586	NASDAQ	ADBE	Mon, Sep 19, 1994	4.38	4.41	4.28	4.38
585	NASDAQ	ADBE	Fri, Sep 16, 1994	4.31	4.44	4.25	4.34
584	NASDAQ	ADBE	Thu, Sep 15, 1994	4.06	4.31	4.06	4.31
583	NASDAQ	ADBE	Wed, Sep 14, 1994	4.09	4.16	4.03	4.06
582	NASDAQ	ADBE	Tue, Sep 13, 1994	3.91	4.18	3.88	4.11
581	NASDAQ	ADBE	Mon, Sep 12, 1994	3.84	3.88	3.78	3.88
580	NASDAQ	ADBE	Fri, Sep 9, 1994	3.81	3.81	3.72	3.81
579	NASDAQ	ADBE	Thu, Sep 8, 1994	3.81	3.97	3.78	3.86
578	NASDAQ	ADBE	Wed, Sep 7, 1994	3.78	3.88	3.75	3.77
577	NASDAQ	ADBE	Tue, Sep 6, 1994	3.77	3.81	3.72	3.75
576	NASDAQ	ADBE	Fri, Sep 2, 1994	3.84	3.88	3.78	3.78
575	NASDAQ	ADBE	Thu, Sep 1, 1994	3.94	3.94	3.75	3.78
574	NASDAQ	ADBE	Wed, Aug 31, 1994	4.00	4.06	3.88	3.97
573	NASDAQ	ADBE	Tue, Aug 30, 1994	3.94	4.00	3.91	3.94
572	NASDAQ	ADBE	Mon, Aug 29, 1994	3.97	4.00	3.94	3.97
571	NASDAQ	ADBE	Fri, Aug 26, 1994	4.09	4.16	3.91	3.95
570	NASDAQ	ADBE	Thu, Aug 25, 1994	3.91	4.09	3.91	4.06
569	NASDAQ	ADBE	Wed, Aug 24, 1994	3.94	4.00	3.91	3.93
568	NASDAQ	ADBE	Tue, Aug 23, 1994	3.97	4.00	3.94	3.95
567	NASDAQ	ADBE	Mon, Aug 22, 1994	4.03	4.06	3.97	4.00
566	NASDAQ	ADBE	Fri, Aug 19, 1994	4.06	4.06	3.97	4.03
565	NASDAQ	ADBE	Thu, Aug 18, 1994	4.16	4.19	4.00	4.03
564	NASDAQ	ADBE	Wed, Aug 17, 1994	4.06	4.22	4.03	4.20
563	NASDAQ	ADBE	Tue, Aug 16, 1994	4.13	4.13	3.84	4.00
562	NASDAQ	ADBE	Mon, Aug 15, 1994	4.19	4.22	4.06	4.09
561	NASDAQ	ADBE	Fri, Aug 12, 1994	4.09	4.31	4.09	4.20
560	NASDAQ	ADBE	Thu, Aug 11, 1994	4.06	4.19	4.06	4.11
559	NASDAQ	ADBE	Wed, Aug 10, 1994	3.81	4.19	3.78	4.15
558	NASDAQ	ADBE	Tue, Aug 9, 1994	3.88	4.00	3.72	3.77
557	NASDAQ	ADBE	Mon, Aug 8, 1994	3.63	3.91	3.63	3.89
556	NASDAQ	ADBE	Fri, Aug 5, 1994	3.63	3.66	3.59	3.66
555	NASDAQ	ADBE	Thu, Aug 4, 1994	3.69	3.75	3.63	3.68
554	NASDAQ	ADBE	Wed, Aug 3, 1994	3.81	3.81	3.69	3.72
553	NASDAQ	ADBE	Tue, Aug 2, 1994	3.84	3.88	3.78	3.83
552	NASDAQ	ADBE	Mon, Aug 1, 1994	3.84	3.88	3.78	3.80
551	NASDAQ	ADBE	Fri, Jul 29, 1994	3.72	3.91	3.72	3.88
550	NASDAQ	ADBE	Thu, Jul 28, 1994	3.78	3.86	3.72	3.73
549	NASDAQ	ADBE	Wed, Jul 27, 1994	3.75	3.80	3.69	3.75
548	NASDAQ	ADBE	Tue, Jul 26, 1994	3.91	3.92	3.75	3.78
547	NASDAQ	ADBE	Mon, Jul 25, 1994	3.88	3.97	3.78	3.86
546	NASDAQ	ADBE	Fri, Jul 22, 1994	3.91	3.91	3.78	3.90
545	NASDAQ	ADBE	Thu, Jul 21, 1994	3.66	3.91	3.66	3.87
544	NASDAQ	ADBE	Wed, Jul 20, 1994	3.75	3.75	3.59	3.69
543	NASDAQ	ADBE	Tue, Jul 19, 1994	3.78	3.84	3.69	3.72
542	NASDAQ	ADBE	Mon, Jul 18, 1994	3.88	3.88	3.78	3.81
541	NASDAQ	ADBE	Fri, Jul 15, 1994	3.86	3.88	3.75	3.88
540	NASDAQ	ADBE	Thu, Jul 14, 1994	3.78	3.97	3.72	3.86
539	NASDAQ	ADBE	Wed, Jul 13, 1994	3.75	3.97	3.72	3.92
538	NASDAQ	ADBE	Tue, Jul 12, 1994	3.50	3.78	3.50	3.78
537	NASDAQ	ADBE	Mon, Jul 11, 1994	3.50	3.56	3.47	3.53
536	NASDAQ	ADBE	Fri, Jul 8, 1994	3.44	3.53	3.41	3.50
535	NASDAQ	ADBE	Thu, Jul 7, 1994	3.44	3.50	3.38	3.48
534	NASDAQ	ADBE	Wed, Jul 6, 1994	3.47	3.50	3.41	3.44
533	NASDAQ	ADBE	Tue, Jul 5, 1994	3.44	3.53	3.44	3.47
532	NASDAQ	ADBE	Fri, Jul 1, 1994	3.41	3.50	3.30	3.48
531	NASDAQ	ADBE	Thu, Jun 30, 1994	3.38	3.47	3.38	3.41
530	NASDAQ	ADBE	Wed, Jun 29, 1994	3.41	3.50	3.38	3.38
529	NASDAQ	ADBE	Tue, Jun 28, 1994	3.22	3.41	3.22	3.38
528	NASDAQ	ADBE	Mon, Jun 27, 1994	3.19	3.25	3.16	3.23
527	NASDAQ	ADBE	Fri, Jun 24, 1994	3.19	3.31	3.16	3.19
526	NASDAQ	ADBE	Thu, Jun 23, 1994	3.38	3.41	3.16	3.17
525	NASDAQ	ADBE	Wed, Jun 22, 1994	3.19	3.41	3.19	3.38
524	NASDAQ	ADBE	Tue, Jun 21, 1994	3.13	3.19	3.06	3.19
523	NASDAQ	ADBE	Mon, Jun 20, 1994	3.25	3.28	3.16	3.19
522	NASDAQ	ADBE	Fri, Jun 17, 1994	3.47	3.47	3.25	3.25
521	NASDAQ	ADBE	Thu, Jun 16, 1994	3.47	3.53	3.44	3.45
520	NASDAQ	ADBE	Wed, Jun 15, 1994	3.44	3.53	3.41	3.47
519	NASDAQ	ADBE	Tue, Jun 14, 1994	3.41	3.50	3.38	3.47
518	NASDAQ	ADBE	Mon, Jun 13, 1994	3.38	3.44	3.34	3.38
517	NASDAQ	ADBE	Fri, Jun 10, 1994	3.39	3.47	3.38	3.38
516	NASDAQ	ADBE	Thu, Jun 9, 1994	3.44	3.44	3.31	3.39
515	NASDAQ	ADBE	Wed, Jun 8, 1994	3.53	3.56	3.38	3.44
514	NASDAQ	ADBE	Tue, Jun 7, 1994	3.53	3.63	3.53	3.53
513	NASDAQ	ADBE	Mon, Jun 6, 1994	3.59	3.63	3.50	3.59
512	NASDAQ	ADBE	Fri, Jun 3, 1994	3.69	3.72	3.53	3.59
511	NASDAQ	ADBE	Thu, Jun 2, 1994	3.72	3.78	3.69	3.71
510	NASDAQ	ADBE	Wed, Jun 1, 1994	3.56	3.75	3.53	3.75
509	NASDAQ	ADBE	Tue, May 31, 1994	3.38	3.63	3.34	3.59
508	NASDAQ	ADBE	Fri, May 27, 1994	3.56	3.56	3.44	3.44
507	NASDAQ	ADBE	Thu, May 26, 1994	3.59	3.63	3.53	3.56
506	NASDAQ	ADBE	Wed, May 25, 1994	3.63	3.69	3.59	3.64
505	NASDAQ	ADBE	Tue, May 24, 1994	3.66	3.70	3.53	3.66
504	NASDAQ	ADBE	Mon, May 23, 1994	3.59	3.69	3.47	3.67
503	NASDAQ	ADBE	Fri, May 20, 1994	3.47	3.72	3.34	3.59
502	NASDAQ	ADBE	Thu, May 19, 1994	3.36	3.50	3.31	3.47
501	NASDAQ	ADBE	Wed, May 18, 1994	3.16	3.38	3.16	3.34
500	NASDAQ	ADBE	Tue, May 17, 1994	3.09	3.22	3.03	3.19
499	NASDAQ	ADBE	Mon, May 16, 1994	3.00	3.16	3.00	3.09
498	NASDAQ	ADBE	Fri, May 13, 1994	3.06	3.09	2.97	3.03
497	NASDAQ	ADBE	Thu, May 12, 1994	3.09	3.19	3.00	3.06
496	NASDAQ	ADBE	Wed, May 11, 1994	3.06	3.06	2.97	3.02
495	NASDAQ	ADBE	Tue, May 10, 1994	3.13	3.13	2.97	3.00
494	NASDAQ	ADBE	Mon, May 9, 1994	3.13	3.25	3.00	3.06
493	NASDAQ	ADBE	Fri, May 6, 1994	3.25	3.28	3.19	3.23
492	NASDAQ	ADBE	Thu, May 5, 1994	3.34	3.41	3.28	3.28
491	NASDAQ	ADBE	Wed, May 4, 1994	3.41	3.47	3.36	3.39
490	NASDAQ	ADBE	Tue, May 3, 1994	3.47	3.48	3.34	3.38
489	NASDAQ	ADBE	Mon, May 2, 1994	3.31	3.47	3.31	3.44
488	NASDAQ	ADBE	Fri, Apr 29, 1994	3.19	3.41	3.14	3.34
487	NASDAQ	ADBE	Thu, Apr 28, 1994	3.13	3.36	3.06	3.19
486	NASDAQ	ADBE	Tue, Apr 26, 1994	3.25	3.34	3.03	3.09
485	NASDAQ	ADBE	Mon, Apr 25, 1994	3.16	3.25	3.09	3.25
484	NASDAQ	ADBE	Fri, Apr 22, 1994	3.19	3.22	3.09	3.13
483	NASDAQ	ADBE	Thu, Apr 21, 1994	3.06	3.25	3.06	3.22
482	NASDAQ	ADBE	Wed, Apr 20, 1994	3.09	3.16	3.00	3.05
481	NASDAQ	ADBE	Tue, Apr 19, 1994	3.11	3.13	2.94	3.09
480	NASDAQ	ADBE	Mon, Apr 18, 1994	3.06	3.13	2.94	3.00
479	NASDAQ	ADBE	Fri, Apr 15, 1994	3.00	3.09	2.95	3.04
478	NASDAQ	ADBE	Thu, Apr 14, 1994	2.75	3.13	2.69	3.00
477	NASDAQ	ADBE	Wed, Apr 13, 1994	2.97	3.06	2.69	2.73
476	NASDAQ	ADBE	Tue, Apr 12, 1994	3.09	3.09	2.97	2.97
475	NASDAQ	ADBE	Mon, Apr 11, 1994	3.00	3.13	2.94	3.09
474	NASDAQ	ADBE	Fri, Apr 8, 1994	3.13	3.13	3.00	3.02
473	NASDAQ	ADBE	Thu, Apr 7, 1994	3.22	3.25	3.03	3.09
472	NASDAQ	ADBE	Wed, Apr 6, 1994	3.28	3.34	3.13	3.20
471	NASDAQ	ADBE	Tue, Apr 5, 1994	3.03	3.28	2.97	3.28
470	NASDAQ	ADBE	Mon, Apr 4, 1994	2.88	3.03	2.78	2.97
469	NASDAQ	ADBE	Thu, Mar 31, 1994	3.03	3.09	2.97	3.03
468	NASDAQ	ADBE	Wed, Mar 30, 1994	3.09	3.16	3.03	3.06
467	NASDAQ	ADBE	Tue, Mar 29, 1994	3.09	3.13	2.94	3.08
466	NASDAQ	ADBE	Mon, Mar 28, 1994	3.25	3.31	3.06	3.08
465	NASDAQ	ADBE	Fri, Mar 25, 1994	3.31	3.38	3.25	3.28
464	NASDAQ	ADBE	Thu, Mar 24, 1994	3.50	3.50	3.28	3.33
463	NASDAQ	ADBE	Wed, Mar 23, 1994	3.53	3.53	3.45	3.47
462	NASDAQ	ADBE	Tue, Mar 22, 1994	3.63	3.66	3.47	3.53
461	NASDAQ	ADBE	Mon, Mar 21, 1994	3.72	3.72	3.59	3.63
460	NASDAQ	ADBE	Fri, Mar 18, 1994	3.81	3.81	3.69	3.69
459	NASDAQ	ADBE	Thu, Mar 17, 1994	3.72	3.91	3.69	3.86
458	NASDAQ	ADBE	Wed, Mar 16, 1994	3.84	3.91	3.56	3.69
457	NASDAQ	ADBE	Tue, Mar 15, 1994	4.25	4.31	4.06	4.06
456	NASDAQ	ADBE	Mon, Mar 14, 1994	4.13	4.28	4.13	4.22
455	NASDAQ	ADBE	Fri, Mar 11, 1994	4.03	4.19	4.00	4.14
454	NASDAQ	ADBE	Thu, Mar 10, 1994	3.88	4.06	3.88	4.05
453	NASDAQ	ADBE	Wed, Mar 9, 1994	3.72	3.91	3.63	3.89
452	NASDAQ	ADBE	Tue, Mar 8, 1994	3.75	3.75	3.66	3.72
451	NASDAQ	ADBE	Mon, Mar 7, 1994	3.56	3.78	3.53	3.73
450	NASDAQ	ADBE	Fri, Mar 4, 1994	3.50	3.53	3.50	3.53
449	NASDAQ	ADBE	Thu, Mar 3, 1994	3.59	3.59	3.47	3.50
448	NASDAQ	ADBE	Wed, Mar 2, 1994	3.44	3.59	3.41	3.59
447	NASDAQ	ADBE	Tue, Mar 1, 1994	3.72	3.72	3.53	3.59
446	NASDAQ	ADBE	Mon, Feb 28, 1994	3.63	3.72	3.63	3.66
445	NASDAQ	ADBE	Fri, Feb 25, 1994	3.63	3.72	3.59	3.61
444	NASDAQ	ADBE	Thu, Feb 24, 1994	3.75	3.78	3.59	3.61
443	NASDAQ	ADBE	Wed, Feb 23, 1994	3.84	3.84	3.75	3.78
442	NASDAQ	ADBE	Tue, Feb 22, 1994	3.75	3.84	3.75	3.78
441	NASDAQ	ADBE	Fri, Feb 18, 1994	3.84	3.84	3.69	3.78
440	NASDAQ	ADBE	Thu, Feb 17, 1994	3.91	4.00	3.78	3.81
439	NASDAQ	ADBE	Wed, Feb 16, 1994	3.84	4.00	3.81	3.94
438	NASDAQ	ADBE	Tue, Feb 15, 1994	3.72	3.81	3.72	3.80
437	NASDAQ	ADBE	Mon, Feb 14, 1994	3.63	3.78	3.56	3.75
436	NASDAQ	ADBE	Fri, Feb 11, 1994	3.66	3.75	3.53	3.61
435	NASDAQ	ADBE	Thu, Feb 10, 1994	3.69	3.78	3.63	3.66
434	NASDAQ	ADBE	Wed, Feb 9, 1994	3.47	3.69	3.44	3.69
433	NASDAQ	ADBE	Tue, Feb 8, 1994	3.56	3.56	3.44	3.44
432	NASDAQ	ADBE	Mon, Feb 7, 1994	3.34	3.56	3.31	3.50
431	NASDAQ	ADBE	Fri, Feb 4, 1994	3.63	3.66	3.41	3.41
430	NASDAQ	ADBE	Thu, Feb 3, 1994	3.66	3.72	3.59	3.64
429	NASDAQ	ADBE	Wed, Feb 2, 1994	3.69	3.72	3.59	3.67
428	NASDAQ	ADBE	Tue, Feb 1, 1994	3.81	3.81	3.63	3.63
427	NASDAQ	ADBE	Mon, Jan 31, 1994	3.81	3.88	3.75	3.78
426	NASDAQ	ADBE	Fri, Jan 28, 1994	3.75	3.88	3.75	3.88
425	NASDAQ	ADBE	Thu, Jan 27, 1994	3.59	3.78	3.56	3.78
424	NASDAQ	ADBE	Wed, Jan 26, 1994	3.50	3.66	3.50	3.63
423	NASDAQ	ADBE	Tue, Jan 25, 1994	3.53	3.53	3.44	3.53
422	NASDAQ	ADBE	Mon, Jan 24, 1994	3.53	3.59	3.47	3.47
421	NASDAQ	ADBE	Fri, Jan 21, 1994	3.47	3.69	3.44	3.63
420	NASDAQ	ADBE	Thu, Jan 20, 1994	3.41	3.47	3.38	3.44
419	NASDAQ	ADBE	Wed, Jan 19, 1994	3.34	3.41	3.31	3.39
418	NASDAQ	ADBE	Tue, Jan 18, 1994	3.44	3.47	3.34	3.41
417	NASDAQ	ADBE	Mon, Jan 17, 1994	3.31	3.47	3.25	3.47
416	NASDAQ	ADBE	Fri, Jan 14, 1994	3.22	3.34	3.22	3.28
415	NASDAQ	ADBE	Thu, Jan 13, 1994	3.28	3.28	3.19	3.28
414	NASDAQ	ADBE	Wed, Jan 12, 1994	3.31	3.31	3.25	3.31
413	NASDAQ	ADBE	Tue, Jan 11, 1994	3.25	3.31	3.22	3.28
412	NASDAQ	ADBE	Mon, Jan 10, 1994	3.31	3.34	3.22	3.27
411	NASDAQ	ADBE	Fri, Jan 7, 1994	3.38	3.38	3.25	3.28
410	NASDAQ	ADBE	Thu, Jan 6, 1994	3.25	3.44	3.22	3.31
409	NASDAQ	ADBE	Wed, Jan 5, 1994	2.72	2.84	2.69	2.81
408	NASDAQ	ADBE	Tue, Jan 4, 1994	2.63	2.78	2.56	2.70
407	NASDAQ	ADBE	Mon, Jan 3, 1994	2.78	2.81	2.63	2.66
406	NASDAQ	ADBE	Fri, Dec 31, 1993	2.75	2.81	2.75	2.78
405	NASDAQ	ADBE	Thu, Dec 30, 1993	2.84	2.84	2.75	2.78
404	NASDAQ	ADBE	Wed, Dec 29, 1993	2.75	2.88	2.72	2.81
403	NASDAQ	ADBE	Tue, Dec 28, 1993	2.69	2.75	2.66	2.75
402	NASDAQ	ADBE	Mon, Dec 27, 1993	2.69	2.72	2.63	2.69
401	NASDAQ	ADBE	Thu, Dec 23, 1993	2.66	2.72	2.63	2.67
400	NASDAQ	ADBE	Wed, Dec 22, 1993	2.50	2.66	2.47	2.64
399	NASDAQ	ADBE	Tue, Dec 21, 1993	2.63	2.63	2.50	2.50
398	NASDAQ	ADBE	Mon, Dec 20, 1993	2.69	2.69	2.56	2.59
397	NASDAQ	ADBE	Fri, Dec 17, 1993	2.66	2.72	2.63	2.66
396	NASDAQ	ADBE	Thu, Dec 16, 1993	2.69	2.69	2.59	2.66
395	NASDAQ	ADBE	Wed, Dec 15, 1993	2.69	2.75	2.63	2.67
394	NASDAQ	ADBE	Tue, Dec 14, 1993	2.78	2.81	2.69	2.69
393	NASDAQ	ADBE	Mon, Dec 13, 1993	2.78	2.81	2.75	2.80
392	NASDAQ	ADBE	Fri, Dec 10, 1993	2.72	2.78	2.69	2.77
391	NASDAQ	ADBE	Thu, Dec 9, 1993	2.88	2.88	2.72	2.72
390	NASDAQ	ADBE	Wed, Dec 8, 1993	2.88	2.88	2.78	2.84
389	NASDAQ	ADBE	Tue, Dec 7, 1993	2.88	2.94	2.84	2.89
388	NASDAQ	ADBE	Mon, Dec 6, 1993	2.94	2.97	2.88	2.89
387	NASDAQ	ADBE	Fri, Dec 3, 1993	2.97	3.06	2.97	3.00
386	NASDAQ	ADBE	Thu, Dec 2, 1993	3.13	3.13	2.94	2.97
385	NASDAQ	ADBE	Wed, Dec 1, 1993	2.94	3.13	2.88	3.09
384	NASDAQ	ADBE	Tue, Nov 30, 1993	3.03	3.03	2.88	2.89
383	NASDAQ	ADBE	Mon, Nov 29, 1993	2.97	3.08	2.94	2.97
382	NASDAQ	ADBE	Fri, Nov 26, 1993	2.91	2.97	2.84	2.92
381	NASDAQ	ADBE	Wed, Nov 24, 1993	2.75	2.91	2.75	2.84
380	NASDAQ	ADBE	Tue, Nov 23, 1993	2.59	2.78	2.56	2.77
379	NASDAQ	ADBE	Mon, Nov 22, 1993	2.53	2.56	2.50	2.56
378	NASDAQ	ADBE	Fri, Nov 19, 1993	2.63	2.63	2.53	2.56
377	NASDAQ	ADBE	Thu, Nov 18, 1993	2.63	2.69	2.56	2.61
376	NASDAQ	ADBE	Wed, Nov 17, 1993	2.56	2.66	2.53	2.59
375	NASDAQ	ADBE	Tue, Nov 16, 1993	2.44	2.53	2.38	2.47
374	NASDAQ	ADBE	Mon, Nov 15, 1993	2.50	2.50	2.38	2.39
373	NASDAQ	ADBE	Fri, Nov 12, 1993	2.50	2.56	2.44	2.48
372	NASDAQ	ADBE	Thu, Nov 11, 1993	2.55	2.56	2.50	2.50
371	NASDAQ	ADBE	Wed, Nov 10, 1993	2.53	2.56	2.45	2.56
370	NASDAQ	ADBE	Tue, Nov 9, 1993	2.59	2.59	2.47	2.53
369	NASDAQ	ADBE	Mon, Nov 8, 1993	2.38	2.56	2.38	2.53
368	NASDAQ	ADBE	Fri, Nov 5, 1993	2.44	2.50	2.38	2.39
367	NASDAQ	ADBE	Thu, Nov 4, 1993	2.47	2.56	2.44	2.47
366	NASDAQ	ADBE	Wed, Nov 3, 1993	2.72	2.72	2.50	2.52
365	NASDAQ	ADBE	Tue, Nov 2, 1993	2.66	2.72	2.63	2.66
364	NASDAQ	ADBE	Mon, Nov 1, 1993	2.72	2.72	2.66	2.69
363	NASDAQ	ADBE	Fri, Oct 29, 1993	2.66	2.72	2.63	2.72
362	NASDAQ	ADBE	Thu, Oct 28, 1993	2.69	2.81	2.63	2.64
361	NASDAQ	ADBE	Wed, Oct 27, 1993	2.63	2.78	2.59	2.69
360	NASDAQ	ADBE	Tue, Oct 26, 1993	2.72	2.78	2.59	2.63
359	NASDAQ	ADBE	Mon, Oct 25, 1993	2.78	2.84	2.69	2.69
358	NASDAQ	ADBE	Fri, Oct 22, 1993	2.88	2.91	2.78	2.78
357	NASDAQ	ADBE	Thu, Oct 21, 1993	2.72	2.88	2.63	2.84
356	NASDAQ	ADBE	Wed, Oct 20, 1993	2.66	2.81	2.66	2.72
355	NASDAQ	ADBE	Tue, Oct 19, 1993	2.88	2.88	2.63	2.69
354	NASDAQ	ADBE	Mon, Oct 18, 1993	2.81	2.91	2.78	2.86
353	NASDAQ	ADBE	Fri, Oct 15, 1993	2.66	2.81	2.59	2.78
352	NASDAQ	ADBE	Thu, Oct 14, 1993	2.69	2.72	2.59	2.63
351	NASDAQ	ADBE	Wed, Oct 13, 1993	2.63	2.69	2.59	2.64
350	NASDAQ	ADBE	Tue, Oct 12, 1993	2.41	2.66	2.38	2.63
349	NASDAQ	ADBE	Mon, Oct 11, 1993	2.41	2.44	2.38	2.41
348	NASDAQ	ADBE	Fri, Oct 8, 1993	2.47	2.47	2.31	2.41
347	NASDAQ	ADBE	Thu, Oct 7, 1993	2.28	2.47	2.25	2.44
346	NASDAQ	ADBE	Wed, Oct 6, 1993	2.28	2.33	2.25	2.27
345	NASDAQ	ADBE	Tue, Oct 5, 1993	2.34	2.34	2.25	2.28
344	NASDAQ	ADBE	Mon, Oct 4, 1993	2.34	2.34	2.28	2.31
343	NASDAQ	ADBE	Fri, Oct 1, 1993	2.34	2.34	2.25	2.34
342	NASDAQ	ADBE	Thu, Sep 30, 1993	2.34	2.38	2.28	2.28
341	NASDAQ	ADBE	Wed, Sep 29, 1993	2.34	2.45	2.31	2.33
340	NASDAQ	ADBE	Tue, Sep 28, 1993	2.31	2.34	2.25	2.34
339	NASDAQ	ADBE	Mon, Sep 27, 1993	2.34	2.34	2.25	2.31
338	NASDAQ	ADBE	Fri, Sep 24, 1993	2.22	2.36	2.22	2.28
337	NASDAQ	ADBE	Thu, Sep 23, 1993	2.31	2.34	2.13	2.25
336	NASDAQ	ADBE	Wed, Sep 22, 1993	2.44	2.53	2.41	2.53
335	NASDAQ	ADBE	Tue, Sep 21, 1993	2.22	2.34	2.19	2.34
334	NASDAQ	ADBE	Mon, Sep 20, 1993	2.09	2.16	2.06	2.14
333	NASDAQ	ADBE	Fri, Sep 17, 1993	2.09	2.16	2.03	2.06
332	NASDAQ	ADBE	Thu, Sep 16, 1993	2.22	2.25	2.09	2.16
331	NASDAQ	ADBE	Wed, Sep 15, 1993	2.34	2.34	2.16	2.22
330	NASDAQ	ADBE	Tue, Sep 14, 1993	2.31	2.34	2.25	2.31
329	NASDAQ	ADBE	Mon, Sep 13, 1993	2.45	2.47	2.34	2.38
328	NASDAQ	ADBE	Fri, Sep 10, 1993	2.44	2.47	2.38	2.44
327	NASDAQ	ADBE	Thu, Sep 9, 1993	2.50	2.56	2.31	2.38
326	NASDAQ	ADBE	Wed, Sep 8, 1993	2.44	2.50	2.38	2.50
325	NASDAQ	ADBE	Tue, Sep 7, 1993	2.50	2.56	2.41	2.44
324	NASDAQ	ADBE	Fri, Sep 3, 1993	2.66	2.66	2.50	2.50
323	NASDAQ	ADBE	Thu, Sep 2, 1993	2.63	2.69	2.56	2.66
322	NASDAQ	ADBE	Wed, Sep 1, 1993	2.63	2.66	2.59	2.61
321	NASDAQ	ADBE	Tue, Aug 31, 1993	2.63	2.69	2.59	2.66
320	NASDAQ	ADBE	Mon, Aug 30, 1993	2.63	2.66	2.56	2.64
319	NASDAQ	ADBE	Fri, Aug 27, 1993	2.53	2.66	2.50	2.59
318	NASDAQ	ADBE	Thu, Aug 26, 1993	2.50	2.59	2.41	2.53
317	NASDAQ	ADBE	Wed, Aug 25, 1993	2.69	2.69	2.47	2.52
316	NASDAQ	ADBE	Tue, Aug 24, 1993	2.75	2.78	2.66	2.69
315	NASDAQ	ADBE	Mon, Aug 23, 1993	2.69	2.81	2.63	2.77
314	NASDAQ	ADBE	Fri, Aug 20, 1993	2.59	2.72	2.53	2.69
313	NASDAQ	ADBE	Thu, Aug 19, 1993	3.22	3.25	2.91	2.95
312	NASDAQ	ADBE	Wed, Aug 18, 1993	3.22	3.28	3.19	3.22
311	NASDAQ	ADBE	Tue, Aug 17, 1993	3.13	3.25	3.09	3.19
310	NASDAQ	ADBE	Mon, Aug 16, 1993	3.34	3.41	3.22	3.36
309	NASDAQ	ADBE	Fri, Aug 13, 1993	3.50	3.50	3.28	3.38
308	NASDAQ	ADBE	Thu, Aug 12, 1993	3.69	3.73	3.44	3.44
307	NASDAQ	ADBE	Wed, Aug 11, 1993	3.38	3.63	3.31	3.59
306	NASDAQ	ADBE	Tue, Aug 10, 1993	3.36	3.41	3.33	3.37
305	NASDAQ	ADBE	Mon, Aug 9, 1993	3.39	3.39	3.34	3.37
304	NASDAQ	ADBE	Fri, Aug 6, 1993	3.36	3.41	3.33	3.37
303	NASDAQ	ADBE	Thu, Aug 5, 1993	3.31	3.38	3.31	3.35
302	NASDAQ	ADBE	Wed, Aug 4, 1993	3.16	3.30	3.14	3.29
301	NASDAQ	ADBE	Tue, Aug 3, 1993	3.13	3.19	3.11	3.19
300	NASDAQ	ADBE	Mon, Aug 2, 1993	3.09	3.22	3.09	3.11
299	NASDAQ	ADBE	Fri, Jul 30, 1993	3.13	3.25	2.97	3.09
298	NASDAQ	ADBE	Thu, Jul 29, 1993	3.20	3.28	3.14	3.17
297	NASDAQ	ADBE	Wed, Jul 28, 1993	3.27	3.34	3.23	3.27
296	NASDAQ	ADBE	Tue, Jul 27, 1993	3.45	3.45	3.27	3.27
295	NASDAQ	ADBE	Mon, Jul 26, 1993	3.34	3.47	3.34	3.45
294	NASDAQ	ADBE	Fri, Jul 23, 1993	3.31	3.36	3.27	3.34
293	NASDAQ	ADBE	Thu, Jul 22, 1993	3.28	3.44	3.28	3.31
292	NASDAQ	ADBE	Wed, Jul 21, 1993	3.33	3.34	3.25	3.29
291	NASDAQ	ADBE	Tue, Jul 20, 1993	3.28	3.39	3.23	3.31
290	NASDAQ	ADBE	Mon, Jul 19, 1993	3.38	3.39	3.19	3.25
289	NASDAQ	ADBE	Fri, Jul 16, 1993	3.48	3.48	3.31	3.38
288	NASDAQ	ADBE	Thu, Jul 15, 1993	3.63	3.63	3.52	3.52
287	NASDAQ	ADBE	Wed, Jul 14, 1993	3.64	3.67	3.59	3.64
286	NASDAQ	ADBE	Tue, Jul 13, 1993	3.67	3.69	3.64	3.65
285	NASDAQ	ADBE	Mon, Jul 12, 1993	3.72	3.77	3.63	3.67
284	NASDAQ	ADBE	Fri, Jul 9, 1993	3.58	3.73	3.56	3.71
283	NASDAQ	ADBE	Thu, Jul 8, 1993	3.44	3.55	3.44	3.55
282	NASDAQ	ADBE	Wed, Jul 7, 1993	3.47	3.47	3.39	3.45
281	NASDAQ	ADBE	Tue, Jul 6, 1993	3.55	3.58	3.47	3.48
280	NASDAQ	ADBE	Fri, Jul 2, 1993	3.75	3.75	3.66	3.70
279	NASDAQ	ADBE	Thu, Jul 1, 1993	3.83	3.92	3.69	3.73
278	NASDAQ	ADBE	Wed, Jun 30, 1993	3.97	3.97	3.84	3.86
277	NASDAQ	ADBE	Tue, Jun 29, 1993	4.11	4.13	3.91	3.94
276	NASDAQ	ADBE	Mon, Jun 28, 1993	4.17	4.20	4.05	4.11
275	NASDAQ	ADBE	Fri, Jun 25, 1993	4.08	4.19	4.06	4.13
274	NASDAQ	ADBE	Thu, Jun 24, 1993	3.92	4.08	3.92	4.08
273	NASDAQ	ADBE	Wed, Jun 23, 1993	3.83	4.00	3.83	3.95
272	NASDAQ	ADBE	Tue, Jun 22, 1993	4.05	4.05	3.84	3.84
271	NASDAQ	ADBE	Mon, Jun 21, 1993	4.09	4.11	3.98	4.01
270	NASDAQ	ADBE	Fri, Jun 18, 1993	4.36	4.36	4.09	4.10
269	NASDAQ	ADBE	Thu, Jun 17, 1993	4.19	4.36	4.03	4.34
268	NASDAQ	ADBE	Wed, Jun 16, 1993	4.44	4.45	4.13	4.31
267	NASDAQ	ADBE	Tue, Jun 15, 1993	4.58	4.63	4.48	4.50
266	NASDAQ	ADBE	Mon, Jun 14, 1993	4.45	4.59	4.38	4.53
265	NASDAQ	ADBE	Fri, Jun 11, 1993	4.28	4.39	4.22	4.34
264	NASDAQ	ADBE	Thu, Jun 10, 1993	4.27	4.31	4.19	4.22
263	NASDAQ	ADBE	Wed, Jun 9, 1993	4.02	4.41	4.02	4.30
262	NASDAQ	ADBE	Tue, Jun 8, 1993	3.89	4.05	3.83	4.04
261	NASDAQ	ADBE	Mon, Jun 7, 1993	4.11	4.16	3.92	3.95
260	NASDAQ	ADBE	Fri, Jun 4, 1993	4.03	4.16	4.00	4.08
259	NASDAQ	ADBE	Thu, Jun 3, 1993	4.11	4.13	4.02	4.06
258	NASDAQ	ADBE	Wed, Jun 2, 1993	4.25	4.25	4.11	4.12
257	NASDAQ	ADBE	Tue, Jun 1, 1993	4.11	4.27	4.03	4.22
256	NASDAQ	ADBE	Fri, May 28, 1993	4.20	4.22	4.06	4.13
255	NASDAQ	ADBE	Thu, May 27, 1993	4.42	4.47	4.22	4.23
254	NASDAQ	ADBE	Wed, May 26, 1993	4.31	4.42	4.25	4.42
253	NASDAQ	ADBE	Tue, May 25, 1993	4.08	4.31	4.05	4.30
252	NASDAQ	ADBE	Mon, May 24, 1993	4.08	4.14	4.03	4.07
251	NASDAQ	ADBE	Fri, May 21, 1993	4.13	4.16	4.09	4.09
250	NASDAQ	ADBE	Thu, May 20, 1993	4.31	4.34	4.16	4.19
249	NASDAQ	ADBE	Wed, May 19, 1993	4.06	4.33	4.00	4.28
248	NASDAQ	ADBE	Tue, May 18, 1993	3.98	4.11	3.95	4.05
247	NASDAQ	ADBE	Mon, May 17, 1993	3.83	3.98	3.81	3.95
246	NASDAQ	ADBE	Fri, May 14, 1993	3.63	3.83	3.63	3.82
245	NASDAQ	ADBE	Thu, May 13, 1993	3.66	3.69	3.63	3.63
244	NASDAQ	ADBE	Wed, May 12, 1993	3.72	3.73	3.66	3.70
243	NASDAQ	ADBE	Tue, May 11, 1993	3.73	3.75	3.69	3.72
242	NASDAQ	ADBE	Mon, May 10, 1993	3.75	3.78	3.73	3.73
241	NASDAQ	ADBE	Fri, May 7, 1993	3.70	3.78	3.66	3.75
240	NASDAQ	ADBE	Thu, May 6, 1993	3.81	3.88	3.69	3.70
239	NASDAQ	ADBE	Wed, May 5, 1993	3.77	3.84	3.73	3.81
238	NASDAQ	ADBE	Tue, May 4, 1993	3.70	3.97	3.69	3.90
237	NASDAQ	ADBE	Mon, May 3, 1993	3.56	3.73	3.56	3.70
236	NASDAQ	ADBE	Fri, Apr 30, 1993	3.58	3.61	3.50	3.58
235	NASDAQ	ADBE	Thu, Apr 29, 1993	3.36	3.63	3.33	3.58
234	NASDAQ	ADBE	Wed, Apr 28, 1993	3.16	3.45	3.16	3.44
233	NASDAQ	ADBE	Tue, Apr 27, 1993	2.83	3.15	2.83	3.13
232	NASDAQ	ADBE	Mon, Apr 26, 1993	2.94	2.98	2.80	2.83
231	NASDAQ	ADBE	Fri, Apr 23, 1993	2.97	3.00	2.94	2.95
230	NASDAQ	ADBE	Thu, Apr 22, 1993	2.91	3.09	2.91	2.99
229	NASDAQ	ADBE	Wed, Apr 21, 1993	2.78	2.94	2.75	2.91
228	NASDAQ	ADBE	Tue, Apr 20, 1993	2.73	2.77	2.70	2.73
227	NASDAQ	ADBE	Mon, Apr 19, 1993	2.78	2.81	2.73	2.75
226	NASDAQ	ADBE	Fri, Apr 16, 1993	2.78	2.80	2.75	2.77
225	NASDAQ	ADBE	Thu, Apr 15, 1993	2.80	2.84	2.77	2.78
224	NASDAQ	ADBE	Wed, Apr 14, 1993	2.72	2.81	2.70	2.80
223	NASDAQ	ADBE	Tue, Apr 13, 1993	2.69	2.80	2.67	2.72
222	NASDAQ	ADBE	Mon, Apr 12, 1993	2.61	2.66	2.54	2.66
221	NASDAQ	ADBE	Thu, Apr 8, 1993	2.53	2.61	2.52	2.61
220	NASDAQ	ADBE	Wed, Apr 7, 1993	2.34	2.53	2.31	2.52
219	NASDAQ	ADBE	Tue, Apr 6, 1993	2.53	2.54	2.34	2.36
218	NASDAQ	ADBE	Mon, Apr 5, 1993	2.53	2.55	2.48	2.50
217	NASDAQ	ADBE	Fri, Apr 2, 1993	2.63	2.66	2.53	2.55
216	NASDAQ	ADBE	Thu, Apr 1, 1993	2.69	2.72	2.66	2.66
215	NASDAQ	ADBE	Wed, Mar 31, 1993	2.72	2.73	2.67	2.69
214	NASDAQ	ADBE	Tue, Mar 30, 1993	2.75	2.75	2.69	2.70
213	NASDAQ	ADBE	Mon, Mar 29, 1993	2.78	2.83	2.73	2.77
212	NASDAQ	ADBE	Fri, Mar 26, 1993	2.78	2.78	2.72	2.78
211	NASDAQ	ADBE	Thu, Mar 25, 1993	2.70	2.77	2.69	2.76
210	NASDAQ	ADBE	Wed, Mar 24, 1993	2.73	2.75	2.66	2.70
209	NASDAQ	ADBE	Tue, Mar 23, 1993	2.66	2.77	2.66	2.73
208	NASDAQ	ADBE	Mon, Mar 22, 1993	2.70	2.73	2.64	2.70
207	NASDAQ	ADBE	Fri, Mar 19, 1993	2.70	2.73	2.66	2.73
206	NASDAQ	ADBE	Thu, Mar 18, 1993	2.75	2.81	2.69	2.71
205	NASDAQ	ADBE	Wed, Mar 17, 1993	2.89	2.91	2.72	2.73
204	NASDAQ	ADBE	Tue, Mar 16, 1993	2.92	2.94	2.81	2.88
203	NASDAQ	ADBE	Mon, Mar 15, 1993	2.88	2.92	2.84	2.91
202	NASDAQ	ADBE	Fri, Mar 12, 1993	2.77	2.88	2.75	2.86
201	NASDAQ	ADBE	Thu, Mar 11, 1993	2.84	2.86	2.77	2.80
200	NASDAQ	ADBE	Wed, Mar 10, 1993	2.81	2.89	2.80	2.86
199	NASDAQ	ADBE	Tue, Mar 9, 1993	2.91	2.94	2.81	2.83
198	NASDAQ	ADBE	Mon, Mar 8, 1993	2.80	2.91	2.80	2.90
197	NASDAQ	ADBE	Fri, Mar 5, 1993	2.72	2.83	2.72	2.80
196	NASDAQ	ADBE	Thu, Mar 4, 1993	2.83	2.83	2.66	2.75
195	NASDAQ	ADBE	Wed, Mar 3, 1993	2.77	2.86	2.73	2.80
194	NASDAQ	ADBE	Tue, Mar 2, 1993	2.63	2.77	2.61	2.75
193	NASDAQ	ADBE	Mon, Mar 1, 1993	2.83	2.84	2.66	2.69
192	NASDAQ	ADBE	Fri, Feb 26, 1993	2.78	2.84	2.72	2.79
191	NASDAQ	ADBE	Thu, Feb 25, 1993	2.66	2.78	2.64	2.78
190	NASDAQ	ADBE	Wed, Feb 24, 1993	2.55	2.69	2.52	2.66
189	NASDAQ	ADBE	Tue, Feb 23, 1993	2.66	2.66	2.55	2.55
188	NASDAQ	ADBE	Mon, Feb 22, 1993	2.73	2.73	2.58	2.63
187	NASDAQ	ADBE	Fri, Feb 19, 1993	2.67	2.75	2.64	2.73
186	NASDAQ	ADBE	Thu, Feb 18, 1993	2.61	2.66	2.53	2.64
185	NASDAQ	ADBE	Wed, Feb 17, 1993	2.58	2.59	2.53	2.58
184	NASDAQ	ADBE	Tue, Feb 16, 1993	2.48	2.53	2.45	2.52
183	NASDAQ	ADBE	Fri, Feb 12, 1993	2.63	2.63	2.53	2.54
182	NASDAQ	ADBE	Thu, Feb 11, 1993	2.59	2.66	2.58	2.62
181	NASDAQ	ADBE	Wed, Feb 10, 1993	2.59	2.63	2.50	2.56
180	NASDAQ	ADBE	Tue, Feb 9, 1993	2.63	2.63	2.58	2.59
179	NASDAQ	ADBE	Mon, Feb 8, 1993	2.58	2.67	2.58	2.62
178	NASDAQ	ADBE	Fri, Feb 5, 1993	2.73	2.77	2.59	2.60
177	NASDAQ	ADBE	Thu, Feb 4, 1993	2.73	2.78	2.70	2.73
176	NASDAQ	ADBE	Wed, Feb 3, 1993	2.86	2.86	2.69	2.70
175	NASDAQ	ADBE	Tue, Feb 2, 1993	2.75	2.86	2.73	2.84
174	NASDAQ	ADBE	Mon, Feb 1, 1993	2.58	2.75	2.53	2.72
173	NASDAQ	ADBE	Fri, Jan 29, 1993	2.64	2.64	2.56	2.59
172	NASDAQ	ADBE	Thu, Jan 28, 1993	2.58	2.63	2.55	2.61
171	NASDAQ	ADBE	Wed, Jan 27, 1993	2.72	2.72	2.55	2.59
170	NASDAQ	ADBE	Tue, Jan 26, 1993	2.70	2.77	2.69	2.70
169	NASDAQ	ADBE	Mon, Jan 25, 1993	2.77	2.77	2.67	2.69
168	NASDAQ	ADBE	Fri, Jan 22, 1993	2.77	2.83	2.72	2.76
167	NASDAQ	ADBE	Thu, Jan 21, 1993	2.63	2.86	2.63	2.76
166	NASDAQ	ADBE	Wed, Jan 20, 1993	2.47	2.66	2.44	2.63
165	NASDAQ	ADBE	Tue, Jan 19, 1993	2.45	2.47	2.38	2.47
164	NASDAQ	ADBE	Mon, Jan 18, 1993	2.47	2.52	2.44	2.44
163	NASDAQ	ADBE	Fri, Jan 15, 1993	2.39	2.55	2.38	2.50
162	NASDAQ	ADBE	Thu, Jan 14, 1993	2.52	2.58	2.42	2.42
161	NASDAQ	ADBE	Wed, Jan 13, 1993	2.28	2.52	2.23	2.52
160	NASDAQ	ADBE	Tue, Jan 12, 1993	2.09	2.14	2.03	2.06
159	NASDAQ	ADBE	Mon, Jan 11, 1993	2.06	2.13	2.05	2.13
158	NASDAQ	ADBE	Fri, Jan 8, 1993	2.05	2.09	2.05	2.08
157	NASDAQ	ADBE	Thu, Jan 7, 1993	2.06	2.09	2.05	2.05
156	NASDAQ	ADBE	Wed, Jan 6, 1993	2.13	2.16	2.03	2.09
155	NASDAQ	ADBE	Tue, Jan 5, 1993	2.06	2.13	2.03	2.11
154	NASDAQ	ADBE	Mon, Jan 4, 1993	2.00	2.08	1.95	2.08
153	NASDAQ	ADBE	Thu, Dec 31, 1992	1.98	2.02	1.97	1.97
152	NASDAQ	ADBE	Wed, Dec 30, 1992	1.89	1.98	1.88	1.97
151	NASDAQ	ADBE	Tue, Dec 29, 1992	1.89	1.93	1.86	1.88
150	NASDAQ	ADBE	Mon, Dec 28, 1992	1.91	1.94	1.88	1.89
149	NASDAQ	ADBE	Thu, Dec 24, 1992	1.95	1.95	1.92	1.93
148	NASDAQ	ADBE	Wed, Dec 23, 1992	1.92	1.95	1.92	1.94
147	NASDAQ	ADBE	Tue, Dec 22, 1992	1.92	1.97	1.91	1.95
146	NASDAQ	ADBE	Mon, Dec 21, 1992	1.91	1.97	1.89	1.94
145	NASDAQ	ADBE	Fri, Dec 18, 1992	1.92	1.94	1.88	1.91
144	NASDAQ	ADBE	Thu, Dec 17, 1992	1.86	1.94	1.81	1.91
143	NASDAQ	ADBE	Wed, Dec 16, 1992	1.89	1.91	1.84	1.84
142	NASDAQ	ADBE	Tue, Dec 15, 1992	1.88	1.91	1.81	1.89
141	NASDAQ	ADBE	Mon, Dec 14, 1992	1.91	1.94	1.86	1.89
140	NASDAQ	ADBE	Fri, Dec 11, 1992	2.00	2.03	1.91	1.92
139	NASDAQ	ADBE	Thu, Dec 10, 1992	2.03	2.05	1.98	2.00
138	NASDAQ	ADBE	Wed, Dec 9, 1992	2.13	2.13	2.05	2.08
137	NASDAQ	ADBE	Tue, Dec 8, 1992	2.11	2.14	2.06	2.13
136	NASDAQ	ADBE	Mon, Dec 7, 1992	2.06	2.15	2.06	2.13
135	NASDAQ	ADBE	Fri, Dec 4, 1992	2.08	2.16	2.03	2.07
134	NASDAQ	ADBE	Thu, Dec 3, 1992	2.17	2.22	2.13	2.19
133	NASDAQ	ADBE	Wed, Dec 2, 1992	2.17	2.17	2.13	2.17
132	NASDAQ	ADBE	Tue, Dec 1, 1992	2.14	2.19	2.13	2.14
131	NASDAQ	ADBE	Mon, Nov 30, 1992	2.06	2.14	2.05	2.13
130	NASDAQ	ADBE	Fri, Nov 27, 1992	2.13	2.13	2.03	2.06
129	NASDAQ	ADBE	Wed, Nov 25, 1992	2.09	2.13	2.09	2.13
128	NASDAQ	ADBE	Tue, Nov 24, 1992	2.02	2.13	2.00	2.09
127	NASDAQ	ADBE	Mon, Nov 23, 1992	2.00	2.06	1.95	2.02
126	NASDAQ	ADBE	Fri, Nov 20, 1992	2.08	2.08	1.97	1.98
125	NASDAQ	ADBE	Thu, Nov 19, 1992	2.08	2.09	2.05	2.08
124	NASDAQ	ADBE	Wed, Nov 18, 1992	2.02	2.08	1.97	2.05
123	NASDAQ	ADBE	Tue, Nov 17, 1992	2.09	2.11	1.97	2.02
122	NASDAQ	ADBE	Mon, Nov 16, 1992	2.17	2.20	2.12	2.18
121	NASDAQ	ADBE	Fri, Nov 13, 1992	2.09	2.16	2.05	2.15
120	NASDAQ	ADBE	Thu, Nov 12, 1992	2.16	2.20	2.09	2.10
119	NASDAQ	ADBE	Wed, Nov 11, 1992	2.23	2.28	2.11	2.13
118	NASDAQ	ADBE	Tue, Nov 10, 1992	2.20	2.36	2.20	2.28
117	NASDAQ	ADBE	Mon, Nov 9, 1992	2.34	2.34	2.27	2.30
116	NASDAQ	ADBE	Fri, Nov 6, 1992	2.39	2.41	2.25	2.34
115	NASDAQ	ADBE	Thu, Nov 5, 1992	2.17	2.41	2.11	2.39
114	NASDAQ	ADBE	Wed, Nov 4, 1992	2.09	2.20	2.03	2.17
113	NASDAQ	ADBE	Tue, Nov 3, 1992	2.22	2.22	2.08	2.11
112	NASDAQ	ADBE	Mon, Nov 2, 1992	2.20	2.23	2.16	2.19
111	NASDAQ	ADBE	Fri, Oct 30, 1992	2.19	2.25	2.11	2.23
110	NASDAQ	ADBE	Thu, Oct 29, 1992	2.19	2.21	2.09	2.20
109	NASDAQ	ADBE	Wed, Oct 28, 1992	2.09	2.23	2.08	2.18
108	NASDAQ	ADBE	Tue, Oct 27, 1992	2.09	2.16	2.05	2.10
107	NASDAQ	ADBE	Mon, Oct 26, 1992	1.91	2.09	1.88	2.09
106	NASDAQ	ADBE	Fri, Oct 23, 1992	1.91	1.94	1.86	1.91
105	NASDAQ	ADBE	Thu, Oct 22, 1992	1.91	1.92	1.75	1.91
104	NASDAQ	ADBE	Wed, Oct 21, 1992	1.89	1.98	1.89	1.91
103	NASDAQ	ADBE	Tue, Oct 20, 1992	2.00	2.00	1.88	1.91
102	NASDAQ	ADBE	Mon, Oct 19, 1992	1.80	2.00	1.78	1.96
101	NASDAQ	ADBE	Fri, Oct 16, 1992	1.70	1.89	1.66	1.79
100	NASDAQ	ADBE	Thu, Oct 15, 1992	1.69	1.69	1.64	1.68
99	NASDAQ	ADBE	Wed, Oct 14, 1992	1.63	1.70	1.59	1.69
98	NASDAQ	ADBE	Tue, Oct 13, 1992	1.64	1.67	1.58	1.63
97	NASDAQ	ADBE	Mon, Oct 12, 1992	1.63	1.69	1.63	1.69
96	NASDAQ	ADBE	Fri, Oct 9, 1992	1.67	1.69	1.61	1.64
95	NASDAQ	ADBE	Thu, Oct 8, 1992	1.70	1.70	1.63	1.68
94	NASDAQ	ADBE	Wed, Oct 7, 1992	1.73	1.73	1.67	1.68
93	NASDAQ	ADBE	Tue, Oct 6, 1992	1.78	1.78	1.72	1.73
92	NASDAQ	ADBE	Mon, Oct 5, 1992	1.67	1.77	1.64	1.76
91	NASDAQ	ADBE	Fri, Oct 2, 1992	1.73	1.77	1.67	1.68
90	NASDAQ	ADBE	Thu, Oct 1, 1992	1.77	1.80	1.72	1.73
89	NASDAQ	ADBE	Wed, Sep 30, 1992	1.73	1.78	1.69	1.76
88	NASDAQ	ADBE	Tue, Sep 29, 1992	1.78	1.78	1.66	1.72
87	NASDAQ	ADBE	Mon, Sep 28, 1992	1.75	1.80	1.75	1.75
86	NASDAQ	ADBE	Fri, Sep 25, 1992	1.84	1.84	1.75	1.77
85	NASDAQ	ADBE	Thu, Sep 24, 1992	1.83	1.84	1.78	1.83
84	NASDAQ	ADBE	Wed, Sep 23, 1992	1.98	2.00	1.79	1.84
83	NASDAQ	ADBE	Tue, Sep 22, 1992	2.03	2.06	1.98	2.01
82	NASDAQ	ADBE	Mon, Sep 21, 1992	2.02	2.05	2.00	2.04
81	NASDAQ	ADBE	Fri, Sep 18, 1992	2.03	2.06	2.02	2.05
80	NASDAQ	ADBE	Thu, Sep 17, 1992	2.03	2.08	1.98	2.03
79	NASDAQ	ADBE	Wed, Sep 16, 1992	1.97	2.16	1.94	2.05
78	NASDAQ	ADBE	Tue, Sep 15, 1992	2.03	2.19	1.98	2.11
77	NASDAQ	ADBE	Mon, Sep 14, 1992	2.06	2.08	1.98	2.06
76	NASDAQ	ADBE	Fri, Sep 11, 1992	2.08	2.08	1.97	2.02
75	NASDAQ	ADBE	Thu, Sep 10, 1992	2.08	2.09	2.02	2.08
74	NASDAQ	ADBE	Wed, Sep 9, 1992	2.11	2.11	2.03	2.07
73	NASDAQ	ADBE	Tue, Sep 8, 1992	2.17	2.17	2.09	2.11
72	NASDAQ	ADBE	Fri, Sep 4, 1992	2.20	2.22	2.14	2.17
71	NASDAQ	ADBE	Thu, Sep 3, 1992	2.27	2.28	2.19	2.22
70	NASDAQ	ADBE	Wed, Sep 2, 1992	2.19	2.25	2.11	2.24
69	NASDAQ	ADBE	Tue, Sep 1, 1992	2.03	2.19	2.02	2.16
68	NASDAQ	ADBE	Mon, Aug 31, 1992	2.05	2.08	2.00	2.03
67	NASDAQ	ADBE	Fri, Aug 28, 1992	2.08	2.11	2.05	2.06
66	NASDAQ	ADBE	Thu, Aug 27, 1992	2.06	2.09	2.02	2.08
65	NASDAQ	ADBE	Wed, Aug 26, 1992	2.14	2.16	1.98	2.01
64	NASDAQ	ADBE	Tue, Aug 25, 1992	2.22	2.25	2.20	2.24
63	NASDAQ	ADBE	Mon, Aug 24, 1992	2.27	2.28	2.23	2.25
62	NASDAQ	ADBE	Fri, Aug 21, 1992	2.34	2.34	2.28	2.30
61	NASDAQ	ADBE	Thu, Aug 20, 1992	2.34	2.38	2.28	2.31
60	NASDAQ	ADBE	Wed, Aug 19, 1992	2.34	2.38	2.31	2.36
59	NASDAQ	ADBE	Tue, Aug 18, 1992	2.39	2.39	2.34	2.34
58	NASDAQ	ADBE	Mon, Aug 17, 1992	2.36	2.41	2.31	2.39
57	NASDAQ	ADBE	Fri, Aug 14, 1992	2.28	2.36	2.28	2.35
56	NASDAQ	ADBE	Thu, Aug 13, 1992	2.23	2.30	2.23	2.29
55	NASDAQ	ADBE	Wed, Aug 12, 1992	2.22	2.23	2.19	2.22
54	NASDAQ	ADBE	Tue, Aug 11, 1992	2.27	2.27	2.19	2.20
53	NASDAQ	ADBE	Mon, Aug 10, 1992	2.22	2.27	2.20	2.23
52	NASDAQ	ADBE	Fri, Aug 7, 1992	2.25	2.28	2.20	2.24
51	NASDAQ	ADBE	Thu, Aug 6, 1992	2.25	2.27	2.17	2.25
50	NASDAQ	ADBE	Wed, Aug 5, 1992	2.38	2.39	2.28	2.30
49	NASDAQ	ADBE	Tue, Aug 4, 1992	2.38	2.39	2.34	2.38
48	NASDAQ	ADBE	Mon, Aug 3, 1992	2.34	2.39	2.31	2.38
47	NASDAQ	ADBE	Fri, Jul 31, 1992	2.45	2.45	2.30	2.38
46	NASDAQ	ADBE	Thu, Jul 30, 1992	2.39	2.45	2.38	2.42
45	NASDAQ	ADBE	Wed, Jul 29, 1992	2.41	2.44	2.36	2.41
44	NASDAQ	ADBE	Tue, Jul 28, 1992	2.28	2.39	2.28	2.36
43	NASDAQ	ADBE	Mon, Jul 27, 1992	2.27	2.30	2.23	2.27
42	NASDAQ	ADBE	Fri, Jul 24, 1992	2.36	2.45	2.25	2.27
41	NASDAQ	ADBE	Thu, Jul 23, 1992	2.42	2.45	2.30	2.37
40	NASDAQ	ADBE	Wed, Jul 22, 1992	2.48	2.53	2.42	2.44
39	NASDAQ	ADBE	Tue, Jul 21, 1992	2.66	2.69	2.50	2.52
38	NASDAQ	ADBE	Mon, Jul 20, 1992	2.67	2.67	2.55	2.63
37	NASDAQ	ADBE	Fri, Jul 17, 1992	2.77	2.77	2.69	2.70
36	NASDAQ	ADBE	Thu, Jul 16, 1992	2.69	2.78	2.67	2.77
35	NASDAQ	ADBE	Wed, Jul 15, 1992	2.81	2.83	2.73	2.73
34	NASDAQ	ADBE	Tue, Jul 14, 1992	2.84	2.86	2.80	2.80
33	NASDAQ	ADBE	Mon, Jul 13, 1992	2.75	2.86	2.73	2.84
32	NASDAQ	ADBE	Fri, Jul 10, 1992	2.77	2.78	2.69	2.75
31	NASDAQ	ADBE	Thu, Jul 9, 1992	2.72	2.80	2.70	2.77
30	NASDAQ	ADBE	Wed, Jul 8, 1992	2.67	2.73	2.63	2.72
29	NASDAQ	ADBE	Tue, Jul 7, 1992	2.79	2.83	2.67	2.67
28	NASDAQ	ADBE	Mon, Jul 6, 1992	2.78	2.80	2.73	2.79
27	NASDAQ	ADBE	Thu, Jul 2, 1992	2.89	2.91	2.77	2.80
26	NASDAQ	ADBE	Wed, Jul 1, 1992	2.83	2.94	2.83	2.88
25	NASDAQ	ADBE	Tue, Jun 30, 1992	2.82	2.88	2.77	2.84
24	NASDAQ	ADBE	Mon, Jun 29, 1992	2.69	2.81	2.67	2.80
23	NASDAQ	ADBE	Fri, Jun 26, 1992	2.63	2.67	2.61	2.64
22	NASDAQ	ADBE	Thu, Jun 25, 1992	2.75	2.77	2.66	2.69
21	NASDAQ	ADBE	Wed, Jun 24, 1992	2.85	2.86	2.73	2.77
20	NASDAQ	ADBE	Tue, Jun 23, 1992	2.88	2.92	2.81	2.86
19	NASDAQ	ADBE	Mon, Jun 22, 1992	2.75	2.88	2.72	2.88
18	NASDAQ	ADBE	Fri, Jun 19, 1992	2.86	2.86	2.72	2.75
17	NASDAQ	ADBE	Thu, Jun 18, 1992	2.91	2.94	2.81	2.83
16	NASDAQ	ADBE	Wed, Jun 17, 1992	2.78	2.94	2.72	2.88
15	NASDAQ	ADBE	Tue, Jun 16, 1992	2.64	2.72	2.62	2.67
14	NASDAQ	ADBE	Mon, Jun 15, 1992	2.70	2.80	2.59	2.64
13	NASDAQ	ADBE	Fri, Jun 12, 1992	2.83	2.83	2.67	2.72
12	NASDAQ	ADBE	Thu, Jun 11, 1992	2.78	2.83	2.75	2.78
11	NASDAQ	ADBE	Wed, Jun 10, 1992	2.81	2.86	2.77	2.77
10	NASDAQ	ADBE	Tue, Jun 9, 1992	2.85	2.85	2.75	2.81
9	NASDAQ	ADBE	Mon, Jun 8, 1992	2.91	2.91	2.84	2.84
8	NASDAQ	ADBE	Fri, Jun 5, 1992	2.94	2.94	2.86	2.90
7	NASDAQ	ADBE	Thu, Jun 4, 1992	3.00	3.03	2.91	2.93
6	NASDAQ	ADBE	Wed, Jun 3, 1992	3.02	3.05	2.98	3.05
5	NASDAQ	ADBE	Tue, Jun 2, 1992	3.00	3.08	2.98	3.03
4	NASDAQ	ADBE	Mon, Jun 1, 1992	2.83	3.00	2.80	2.98
3	NASDAQ	ADBE	Fri, May 29, 1992	2.83	2.91	2.81	2.84
2	NASDAQ	ADBE	Thu, May 28, 1992	2.81	2.85	2.74	2.81
1	NASDAQ	ADBE	Wed, May 27, 1992	2.83	2.84	2.75	2.80
#	Exchange	Symbol	Date	Open	High	Low	Close

Adobe Inc NASDAQ:ADBE 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