Below are the 7007 trading days of historical prices for ADSK.
# | Exchange | Symbol | Date | Open | High | Low | Close | 7007 | NASDAQ | ADSK | Mon, Mar 4, 2024 | 263.01 | 263.85 | 259.66 | 260.57 | 7006 | NASDAQ | ADSK | Fri, Mar 1, 2024 | 275.00 | 279.53 | 258.60 | 264.74 | 7005 | NASDAQ | ADSK | Thu, Feb 29, 2024 | 256.35 | 258.99 | 255.00 | 258.17 | 7004 | NASDAQ | ADSK | Wed, Feb 28, 2024 | 254.80 | 258.84 | 254.66 | 255.25 | 7003 | NASDAQ | ADSK | Tue, Feb 27, 2024 | 258.50 | 258.60 | 255.96 | 256.95 | 7002 | NASDAQ | ADSK | Mon, Feb 26, 2024 | 257.84 | 259.14 | 256.14 | 257.35 | 7001 | NASDAQ | ADSK | Fri, Feb 23, 2024 | 259.25 | 260.00 | 256.85 | 257.20 | 7000 | NASDAQ | ADSK | Thu, Feb 22, 2024 | 258.65 | 260.33 | 255.77 | 256.98 | 6999 | NASDAQ | ADSK | Wed, Feb 21, 2024 | 252.00 | 252.68 | 249.13 | 252.52 | 6998 | NASDAQ | ADSK | Tue, Feb 20, 2024 | 256.33 | 256.70 | 251.66 | 255.26 | 6997 | NASDAQ | ADSK | Fri, Feb 16, 2024 | 261.00 | 261.44 | 257.20 | 258.30 | 6996 | NASDAQ | ADSK | Thu, Feb 15, 2024 | 264.74 | 264.94 | 259.59 | 261.25 | 6995 | NASDAQ | ADSK | Wed, Feb 14, 2024 | 259.41 | 263.03 | 259.13 | 262.17 | 6994 | NASDAQ | ADSK | Tue, Feb 13, 2024 | 254.14 | 258.73 | 252.75 | 256.76 | 6993 | NASDAQ | ADSK | Mon, Feb 12, 2024 | 265.91 | 267.31 | 261.51 | 262.04 | 6992 | NASDAQ | ADSK | Fri, Feb 9, 2024 | 262.85 | 269.53 | 262.85 | 266.68 | 6991 | NASDAQ | ADSK | Thu, Feb 8, 2024 | 258.08 | 262.92 | 258.02 | 261.51 | 6990 | NASDAQ | ADSK | Wed, Feb 7, 2024 | 256.81 | 261.00 | 255.19 | 258.43 | 6989 | NASDAQ | ADSK | Tue, Feb 6, 2024 | 254.07 | 254.91 | 252.70 | 253.98 | 6988 | NASDAQ | ADSK | Mon, Feb 5, 2024 | 255.84 | 256.42 | 251.74 | 252.81 | 6987 | NASDAQ | ADSK | Fri, Feb 2, 2024 | 254.50 | 259.25 | 254.05 | 256.45 | 6986 | NASDAQ | ADSK | Thu, Feb 1, 2024 | 253.48 | 255.77 | 251.37 | 255.07 | 6985 | NASDAQ | ADSK | Wed, Jan 31, 2024 | 255.02 | 256.93 | 251.73 | 253.81 | 6984 | NASDAQ | ADSK | Tue, Jan 30, 2024 | 255.63 | 257.56 | 255.04 | 256.47 | 6983 | NASDAQ | ADSK | Mon, Jan 29, 2024 | 253.05 | 257.63 | 252.69 | 257.23 | 6982 | NASDAQ | ADSK | Fri, Jan 26, 2024 | 252.40 | 254.29 | 250.86 | 253.07 | 6981 | NASDAQ | ADSK | Thu, Jan 25, 2024 | 255.62 | 255.80 | 250.53 | 251.75 | 6980 | NASDAQ | ADSK | Wed, Jan 24, 2024 | 255.00 | 256.48 | 252.50 | 252.66 | 6979 | NASDAQ | ADSK | Tue, Jan 23, 2024 | 251.18 | 253.24 | 249.31 | 252.78 | 6978 | NASDAQ | ADSK | Mon, Jan 22, 2024 | 250.00 | 252.81 | 249.81 | 250.79 | 6977 | NASDAQ | ADSK | Fri, Jan 19, 2024 | 242.37 | 249.05 | 241.73 | 248.64 | 6976 | NASDAQ | ADSK | Thu, Jan 18, 2024 | 238.35 | 241.94 | 237.85 | 241.18 | 6975 | NASDAQ | ADSK | Wed, Jan 17, 2024 | 239.66 | 240.44 | 235.96 | 238.47 | 6974 | NASDAQ | ADSK | Tue, Jan 16, 2024 | 240.28 | 242.68 | 240.13 | 241.50 | 6973 | NASDAQ | ADSK | Fri, Jan 12, 2024 | 242.47 | 243.34 | 239.83 | 242.44 | 6972 | NASDAQ | ADSK | Thu, Jan 11, 2024 | 239.53 | 241.02 | 237.34 | 240.65 | 6971 | NASDAQ | ADSK | Wed, Jan 10, 2024 | 236.19 | 239.18 | 235.77 | 238.82 | 6970 | NASDAQ | ADSK | Tue, Jan 9, 2024 | 233.50 | 236.68 | 232.63 | 235.96 | 6969 | NASDAQ | ADSK | Mon, Jan 8, 2024 | 231.00 | 235.95 | 230.78 | 235.45 | 6968 | NASDAQ | ADSK | Fri, Jan 5, 2024 | 228.77 | 231.86 | 228.41 | 229.52 | 6967 | NASDAQ | ADSK | Thu, Jan 4, 2024 | 227.19 | 229.57 | 225.45 | 228.92 | 6966 | NASDAQ | ADSK | Wed, Jan 3, 2024 | 231.71 | 231.71 | 227.04 | 227.19 | 6965 | NASDAQ | ADSK | Tue, Jan 2, 2024 | 240.79 | 241.20 | 232.22 | 234.12 | 6964 | NASDAQ | ADSK | Fri, Dec 29, 2023 | 243.72 | 245.40 | 242.79 | 243.48 | 6963 | NASDAQ | ADSK | Thu, Dec 28, 2023 | 245.63 | 245.85 | 244.02 | 244.91 | 6962 | NASDAQ | ADSK | Wed, Dec 27, 2023 | 245.36 | 245.88 | 244.38 | 245.11 | 6961 | NASDAQ | ADSK | Tue, Dec 26, 2023 | 242.49 | 245.36 | 241.96 | 245.07 | 6960 | NASDAQ | ADSK | Fri, Dec 22, 2023 | 243.74 | 244.03 | 240.31 | 242.76 | 6959 | NASDAQ | ADSK | Thu, Dec 21, 2023 | 240.65 | 242.65 | 239.06 | 241.89 | 6958 | NASDAQ | ADSK | Wed, Dec 20, 2023 | 237.33 | 241.56 | 235.72 | 236.71 | 6957 | NASDAQ | ADSK | Tue, Dec 19, 2023 | 239.65 | 240.80 | 237.75 | 238.16 | 6956 | NASDAQ | ADSK | Mon, Dec 18, 2023 | 240.79 | 242.47 | 236.35 | 239.14 | 6955 | NASDAQ | ADSK | Fri, Dec 15, 2023 | 241.35 | 243.17 | 238.89 | 242.29 | 6954 | NASDAQ | ADSK | Thu, Dec 14, 2023 | 235.36 | 242.64 | 235.26 | 240.81 | 6953 | NASDAQ | ADSK | Wed, Dec 13, 2023 | 228.99 | 235.00 | 227.90 | 234.91 | 6952 | NASDAQ | ADSK | Tue, Dec 12, 2023 | 224.83 | 228.95 | 224.25 | 227.94 | 6951 | NASDAQ | ADSK | Mon, Dec 11, 2023 | 224.51 | 228.28 | 224.51 | 226.09 | 6950 | NASDAQ | ADSK | Fri, Dec 8, 2023 | 222.07 | 225.31 | 221.90 | 224.01 | 6949 | NASDAQ | ADSK | Thu, Dec 7, 2023 | 220.00 | 224.46 | 219.05 | 223.84 | 6948 | NASDAQ | ADSK | Wed, Dec 6, 2023 | 221.71 | 221.97 | 218.58 | 219.55 | 6947 | NASDAQ | ADSK | Tue, Dec 5, 2023 | 220.01 | 220.84 | 216.79 | 220.45 | 6946 | NASDAQ | ADSK | Mon, Dec 4, 2023 | 222.94 | 224.28 | 217.96 | 221.31 | 6945 | NASDAQ | ADSK | Fri, Dec 1, 2023 | 218.27 | 225.26 | 217.00 | 224.93 | 6944 | NASDAQ | ADSK | Thu, Nov 30, 2023 | 215.22 | 218.78 | 212.70 | 218.43 | 6943 | NASDAQ | ADSK | Wed, Nov 29, 2023 | 210.03 | 217.39 | 210.03 | 213.85 | 6942 | NASDAQ | ADSK | Tue, Nov 28, 2023 | 201.80 | 207.65 | 201.80 | 207.37 | 6941 | NASDAQ | ADSK | Mon, Nov 27, 2023 | 202.21 | 203.02 | 200.85 | 202.26 | 6940 | NASDAQ | ADSK | Fri, Nov 24, 2023 | 202.66 | 203.57 | 201.11 | 203.42 | 6939 | NASDAQ | ADSK | Wed, Nov 22, 2023 | 201.25 | 208.55 | 200.05 | 202.66 | 6938 | NASDAQ | ADSK | Tue, Nov 21, 2023 | 219.00 | 221.99 | 216.63 | 217.67 | 6937 | NASDAQ | ADSK | Mon, Nov 20, 2023 | 217.49 | 221.97 | 217.18 | 219.70 | 6936 | NASDAQ | ADSK | Fri, Nov 17, 2023 | 215.30 | 217.54 | 214.33 | 217.33 | 6935 | NASDAQ | ADSK | Thu, Nov 16, 2023 | 216.10 | 217.50 | 213.89 | 215.02 | 6934 | NASDAQ | ADSK | Wed, Nov 15, 2023 | 217.21 | 218.26 | 215.52 | 216.11 | 6933 | NASDAQ | ADSK | Tue, Nov 14, 2023 | 214.54 | 218.07 | 213.97 | 217.36 | 6932 | NASDAQ | ADSK | Mon, Nov 13, 2023 | 209.26 | 211.97 | 208.42 | 210.10 | 6931 | NASDAQ | ADSK | Fri, Nov 10, 2023 | 205.26 | 211.05 | 203.72 | 210.58 | 6930 | NASDAQ | ADSK | Thu, Nov 9, 2023 | 208.02 | 208.88 | 204.40 | 204.68 | 6929 | NASDAQ | ADSK | Wed, Nov 8, 2023 | 206.16 | 207.92 | 205.36 | 206.93 | 6928 | NASDAQ | ADSK | Tue, Nov 7, 2023 | 204.02 | 206.75 | 202.79 | 205.31 | 6927 | NASDAQ | ADSK | Mon, Nov 6, 2023 | 203.17 | 203.33 | 199.84 | 201.99 | 6926 | NASDAQ | ADSK | Fri, Nov 3, 2023 | 200.74 | 205.35 | 200.28 | 203.98 | 6925 | NASDAQ | ADSK | Thu, Nov 2, 2023 | 199.51 | 200.28 | 192.01 | 199.24 | 6924 | NASDAQ | ADSK | Wed, Nov 1, 2023 | 198.12 | 199.46 | 195.94 | 198.93 | 6923 | NASDAQ | ADSK | Tue, Oct 31, 2023 | 198.29 | 198.63 | 195.32 | 197.63 | 6922 | NASDAQ | ADSK | Mon, Oct 30, 2023 | 196.08 | 198.67 | 194.62 | 197.79 | 6921 | NASDAQ | ADSK | Fri, Oct 27, 2023 | 196.25 | 197.11 | 192.88 | 195.15 | 6920 | NASDAQ | ADSK | Thu, Oct 26, 2023 | 201.00 | 202.42 | 192.92 | 196.12 | 6919 | NASDAQ | ADSK | Wed, Oct 25, 2023 | 203.15 | 204.41 | 199.82 | 200.21 | 6918 | NASDAQ | ADSK | Tue, Oct 24, 2023 | 201.82 | 205.71 | 201.47 | 205.04 | 6917 | NASDAQ | ADSK | Mon, Oct 23, 2023 | 201.62 | 203.17 | 198.82 | 199.72 | 6916 | NASDAQ | ADSK | Fri, Oct 20, 2023 | 206.25 | 206.72 | 201.34 | 202.69 | 6915 | NASDAQ | ADSK | Thu, Oct 19, 2023 | 210.33 | 210.93 | 205.20 | 206.07 | 6914 | NASDAQ | ADSK | Wed, Oct 18, 2023 | 211.35 | 212.09 | 209.07 | 209.64 | 6913 | NASDAQ | ADSK | Tue, Oct 17, 2023 | 209.32 | 215.44 | 208.23 | 213.99 | 6912 | NASDAQ | ADSK | Mon, Oct 16, 2023 | 211.02 | 213.97 | 210.10 | 211.78 | 6911 | NASDAQ | ADSK | Fri, Oct 13, 2023 | 212.83 | 213.75 | 208.63 | 209.47 | 6910 | NASDAQ | ADSK | Thu, Oct 12, 2023 | 213.83 | 215.00 | 211.12 | 212.77 | 6909 | NASDAQ | ADSK | Wed, Oct 11, 2023 | 214.10 | 215.18 | 211.63 | 213.20 | 6908 | NASDAQ | ADSK | Tue, Oct 10, 2023 | 211.15 | 214.91 | 210.00 | 212.47 | 6907 | NASDAQ | ADSK | Mon, Oct 9, 2023 | 208.10 | 211.05 | 206.61 | 210.56 | 6906 | NASDAQ | ADSK | Fri, Oct 6, 2023 | 202.08 | 211.28 | 201.33 | 210.04 | 6905 | NASDAQ | ADSK | Thu, Oct 5, 2023 | 206.23 | 206.46 | 200.41 | 203.96 | 6904 | NASDAQ | ADSK | Wed, Oct 4, 2023 | 204.28 | 207.62 | 204.05 | 207.06 | 6903 | NASDAQ | ADSK | Tue, Oct 3, 2023 | 207.89 | 209.05 | 201.21 | 203.28 | 6902 | NASDAQ | ADSK | Mon, Oct 2, 2023 | 206.06 | 209.42 | 205.54 | 208.99 | 6901 | NASDAQ | ADSK | Fri, Sep 29, 2023 | 209.71 | 210.99 | 206.58 | 206.91 | 6900 | NASDAQ | ADSK | Thu, Sep 28, 2023 | 202.28 | 208.57 | 201.95 | 207.89 | 6899 | NASDAQ | ADSK | Wed, Sep 27, 2023 | 202.06 | 203.64 | 200.09 | 202.28 | 6898 | NASDAQ | ADSK | Tue, Sep 26, 2023 | 204.05 | 204.58 | 200.26 | 201.66 | 6897 | NASDAQ | ADSK | Mon, Sep 25, 2023 | 203.01 | 205.70 | 202.00 | 205.67 | 6896 | NASDAQ | ADSK | Fri, Sep 22, 2023 | 204.55 | 206.28 | 203.79 | 204.04 | 6895 | NASDAQ | ADSK | Thu, Sep 21, 2023 | 206.78 | 207.11 | 203.20 | 204.06 | 6894 | NASDAQ | ADSK | Wed, Sep 20, 2023 | 213.12 | 213.43 | 207.61 | 207.73 | 6893 | NASDAQ | ADSK | Tue, Sep 19, 2023 | 212.13 | 212.60 | 209.07 | 212.06 | 6892 | NASDAQ | ADSK | Mon, Sep 18, 2023 | 212.44 | 214.21 | 212.19 | 213.52 | 6891 | NASDAQ | ADSK | Fri, Sep 15, 2023 | 216.67 | 217.36 | 212.81 | 213.35 | 6890 | NASDAQ | ADSK | Thu, Sep 14, 2023 | 213.34 | 217.20 | 211.60 | 216.67 | 6889 | NASDAQ | ADSK | Wed, Sep 13, 2023 | 212.20 | 213.83 | 210.57 | 212.26 | 6888 | NASDAQ | ADSK | Tue, Sep 12, 2023 | 215.13 | 217.07 | 211.25 | 211.80 | 6887 | NASDAQ | ADSK | Mon, Sep 11, 2023 | 218.20 | 218.20 | 218.20 | 218.20 | 6886 | NASDAQ | ADSK | Fri, Sep 8, 2023 | 220.56 | 221.92 | 217.86 | 219.19 | 6885 | NASDAQ | ADSK | Thu, Sep 7, 2023 | 221.14 | 221.62 | 218.18 | 221.01 | 6884 | NASDAQ | ADSK | Wed, Sep 6, 2023 | 219.08 | 222.69 | 218.15 | 222.20 | 6883 | NASDAQ | ADSK | Tue, Sep 5, 2023 | 218.09 | 220.79 | 216.59 | 219.46 | 6882 | NASDAQ | ADSK | Fri, Sep 1, 2023 | 224.07 | 224.13 | 218.45 | 220.02 | 6881 | NASDAQ | ADSK | Thu, Aug 31, 2023 | 221.74 | 224.26 | 220.89 | 221.94 | 6880 | NASDAQ | ADSK | Wed, Aug 30, 2023 | 219.40 | 223.45 | 218.48 | 221.55 | 6879 | NASDAQ | ADSK | Tue, Aug 29, 2023 | 217.00 | 219.57 | 215.70 | 219.40 | 6878 | NASDAQ | ADSK | Mon, Aug 28, 2023 | 217.23 | 218.41 | 216.08 | 217.09 | 6877 | NASDAQ | ADSK | Fri, Aug 25, 2023 | 209.85 | 216.80 | 209.49 | 215.92 | 6876 | NASDAQ | ADSK | Thu, Aug 24, 2023 | 215.50 | 216.75 | 208.14 | 208.60 | 6875 | NASDAQ | ADSK | Wed, Aug 23, 2023 | 202.25 | 205.81 | 201.97 | 204.36 | 6874 | NASDAQ | ADSK | Tue, Aug 22, 2023 | 202.34 | 202.81 | 200.00 | 200.58 | 6873 | NASDAQ | ADSK | Mon, Aug 21, 2023 | 200.40 | 202.92 | 199.74 | 202.02 | 6872 | NASDAQ | ADSK | Fri, Aug 18, 2023 | 196.50 | 200.53 | 195.29 | 199.68 | 6871 | NASDAQ | ADSK | Thu, Aug 17, 2023 | 203.96 | 204.10 | 198.46 | 198.70 | 6870 | NASDAQ | ADSK | Wed, Aug 16, 2023 | 208.84 | 210.04 | 203.57 | 203.65 | 6869 | NASDAQ | ADSK | Tue, Aug 15, 2023 | 209.91 | 211.79 | 208.81 | 209.53 | 6868 | NASDAQ | ADSK | Mon, Aug 14, 2023 | 206.89 | 211.93 | 206.89 | 211.48 | 6867 | NASDAQ | ADSK | Fri, Aug 11, 2023 | 205.75 | 209.00 | 205.60 | 207.96 | 6866 | NASDAQ | ADSK | Thu, Aug 10, 2023 | 208.33 | 210.86 | 206.09 | 208.06 | 6865 | NASDAQ | ADSK | Wed, Aug 9, 2023 | 203.70 | 206.72 | 203.25 | 204.77 | 6864 | NASDAQ | ADSK | Tue, Aug 8, 2023 | 200.90 | 203.96 | 198.86 | 203.23 | 6863 | NASDAQ | ADSK | Mon, Aug 7, 2023 | 202.52 | 204.32 | 201.54 | 203.72 | 6862 | NASDAQ | ADSK | Fri, Aug 4, 2023 | 204.91 | 204.91 | 200.54 | 201.57 | 6861 | NASDAQ | ADSK | Thu, Aug 3, 2023 | 203.97 | 206.05 | 202.33 | 202.62 | 6860 | NASDAQ | ADSK | Wed, Aug 2, 2023 | 209.45 | 209.83 | 203.68 | 206.78 | 6859 | NASDAQ | ADSK | Tue, Aug 1, 2023 | 211.17 | 213.25 | 209.00 | 212.45 | 6858 | NASDAQ | ADSK | Mon, Jul 31, 2023 | 210.83 | 212.18 | 209.12 | 211.99 | 6857 | NASDAQ | ADSK | Fri, Jul 28, 2023 | 213.02 | 215.29 | 208.32 | 209.79 | 6856 | NASDAQ | ADSK | Thu, Jul 27, 2023 | 216.00 | 220.25 | 208.45 | 209.46 | 6855 | NASDAQ | ADSK | Wed, Jul 26, 2023 | 208.63 | 213.68 | 208.23 | 212.75 | 6854 | NASDAQ | ADSK | Tue, Jul 25, 2023 | 211.00 | 212.64 | 210.50 | 210.76 | 6853 | NASDAQ | ADSK | Mon, Jul 24, 2023 | 210.82 | 212.20 | 207.58 | 210.53 | 6852 | NASDAQ | ADSK | Fri, Jul 21, 2023 | 213.11 | 214.91 | 209.25 | 209.90 | 6851 | NASDAQ | ADSK | Thu, Jul 20, 2023 | 217.14 | 218.53 | 210.66 | 210.97 | 6850 | NASDAQ | ADSK | Wed, Jul 19, 2023 | 217.97 | 222.63 | 216.84 | 219.07 | 6849 | NASDAQ | ADSK | Tue, Jul 18, 2023 | 212.57 | 217.92 | 212.41 | 217.24 | 6848 | NASDAQ | ADSK | Mon, Jul 17, 2023 | 213.49 | 216.12 | 212.70 | 213.73 | 6847 | NASDAQ | ADSK | Fri, Jul 14, 2023 | 215.95 | 216.07 | 210.50 | 214.14 | 6846 | NASDAQ | ADSK | Thu, Jul 13, 2023 | 217.98 | 218.84 | 216.52 | 216.59 | 6845 | NASDAQ | ADSK | Wed, Jul 12, 2023 | 216.67 | 218.02 | 214.92 | 215.32 | 6844 | NASDAQ | ADSK | Tue, Jul 11, 2023 | 207.59 | 212.66 | 206.88 | 212.05 | 6843 | NASDAQ | ADSK | Mon, Jul 10, 2023 | 201.00 | 208.07 | 201.00 | 207.33 | 6842 | NASDAQ | ADSK | Fri, Jul 7, 2023 | 200.40 | 203.95 | 200.40 | 201.57 | 6841 | NASDAQ | ADSK | Thu, Jul 6, 2023 | 200.00 | 201.19 | 197.52 | 201.05 | 6840 | NASDAQ | ADSK | Wed, Jul 5, 2023 | 202.41 | 203.97 | 200.51 | 203.85 | 6839 | NASDAQ | ADSK | Mon, Jul 3, 2023 | 203.00 | 205.19 | 202.11 | 203.70 | 6838 | NASDAQ | ADSK | Fri, Jun 30, 2023 | 207.42 | 207.76 | 203.75 | 204.61 | 6837 | NASDAQ | ADSK | Thu, Jun 29, 2023 | 207.02 | 210.50 | 205.36 | 206.18 | 6836 | NASDAQ | ADSK | Wed, Jun 28, 2023 | 206.15 | 208.36 | 203.91 | 206.30 | 6835 | NASDAQ | ADSK | Tue, Jun 27, 2023 | 201.76 | 207.25 | 201.05 | 206.85 | 6834 | NASDAQ | ADSK | Mon, Jun 26, 2023 | 201.14 | 204.44 | 199.64 | 200.78 | 6833 | NASDAQ | ADSK | Fri, Jun 23, 2023 | 202.86 | 203.19 | 200.25 | 202.00 | 6832 | NASDAQ | ADSK | Thu, Jun 22, 2023 | 207.05 | 207.85 | 205.04 | 206.70 | 6831 | NASDAQ | ADSK | Wed, Jun 21, 2023 | 210.00 | 212.12 | 207.69 | 207.98 | 6830 | NASDAQ | ADSK | Tue, Jun 20, 2023 | 211.63 | 214.03 | 209.27 | 211.99 | 6829 | NASDAQ | ADSK | Fri, Jun 16, 2023 | 223.64 | 223.64 | 212.36 | 213.50 | 6828 | NASDAQ | ADSK | Thu, Jun 15, 2023 | 211.41 | 222.15 | 211.39 | 221.43 | 6827 | NASDAQ | ADSK | Wed, Jun 14, 2023 | 212.85 | 214.90 | 209.66 | 213.55 | 6826 | NASDAQ | ADSK | Tue, Jun 13, 2023 | 208.62 | 213.55 | 207.37 | 213.29 | 6825 | NASDAQ | ADSK | Mon, Jun 12, 2023 | 202.91 | 208.24 | 202.89 | 208.10 | 6824 | NASDAQ | ADSK | Fri, Jun 9, 2023 | 200.65 | 203.35 | 198.01 | 201.39 | 6823 | NASDAQ | ADSK | Thu, Jun 8, 2023 | 201.13 | 201.78 | 198.41 | 200.16 | 6822 | NASDAQ | ADSK | Wed, Jun 7, 2023 | 208.25 | 208.47 | 200.33 | 201.16 | 6821 | NASDAQ | ADSK | Tue, Jun 6, 2023 | 209.24 | 209.92 | 207.18 | 208.01 | 6820 | NASDAQ | ADSK | Mon, Jun 5, 2023 | 203.93 | 208.91 | 202.72 | 208.43 | 6819 | NASDAQ | ADSK | Fri, Jun 2, 2023 | 205.31 | 208.48 | 203.00 | 204.24 | 6818 | NASDAQ | ADSK | Thu, Jun 1, 2023 | 199.21 | 205.39 | 197.05 | 203.30 | 6817 | NASDAQ | ADSK | Wed, May 31, 2023 | 195.46 | 200.86 | 194.82 | 199.39 | 6816 | NASDAQ | ADSK | Tue, May 30, 2023 | 202.20 | 202.88 | 192.98 | 195.04 | 6815 | NASDAQ | ADSK | Fri, May 26, 2023 | 200.77 | 202.50 | 193.19 | 198.90 | 6814 | NASDAQ | ADSK | Thu, May 25, 2023 | 197.84 | 199.51 | 195.67 | 197.56 | 6813 | NASDAQ | ADSK | Wed, May 24, 2023 | 193.94 | 198.02 | 192.50 | 196.75 | 6812 | NASDAQ | ADSK | Tue, May 23, 2023 | 199.27 | 201.83 | 196.51 | 196.64 | 6811 | NASDAQ | ADSK | Mon, May 22, 2023 | 201.48 | 204.23 | 199.62 | 203.49 | 6810 | NASDAQ | ADSK | Fri, May 19, 2023 | 204.00 | 204.25 | 199.25 | 200.89 | 6809 | NASDAQ | ADSK | Thu, May 18, 2023 | 198.50 | 205.00 | 198.42 | 204.84 | 6808 | NASDAQ | ADSK | Wed, May 17, 2023 | 195.06 | 199.09 | 193.14 | 198.46 | 6807 | NASDAQ | ADSK | Tue, May 16, 2023 | 196.18 | 197.42 | 193.19 | 193.25 | 6806 | NASDAQ | ADSK | Mon, May 15, 2023 | 193.73 | 197.01 | 191.26 | 196.91 | 6805 | NASDAQ | ADSK | Fri, May 12, 2023 | 193.64 | 194.90 | 192.67 | 194.45 | 6804 | NASDAQ | ADSK | Thu, May 11, 2023 | 196.12 | 196.82 | 192.29 | 193.10 | 6803 | NASDAQ | ADSK | Wed, May 10, 2023 | 196.08 | 197.46 | 193.23 | 196.32 | 6802 | NASDAQ | ADSK | Tue, May 9, 2023 | 191.53 | 194.52 | 190.95 | 192.73 | 6801 | NASDAQ | ADSK | Mon, May 8, 2023 | 193.47 | 194.70 | 189.54 | 191.99 | 6800 | NASDAQ | ADSK | Fri, May 5, 2023 | 193.98 | 196.50 | 192.90 | 194.94 | 6799 | NASDAQ | ADSK | Thu, May 4, 2023 | 194.57 | 195.38 | 191.77 | 193.03 | 6798 | NASDAQ | ADSK | Wed, May 3, 2023 | 193.58 | 197.45 | 193.38 | 193.70 | 6797 | NASDAQ | ADSK | Tue, May 2, 2023 | 196.56 | 197.03 | 191.78 | 192.42 | 6796 | NASDAQ | ADSK | Mon, May 1, 2023 | 194.79 | 197.31 | 193.27 | 196.47 | 6795 | NASDAQ | ADSK | Fri, Apr 28, 2023 | 189.42 | 194.90 | 188.45 | 194.79 | 6794 | NASDAQ | ADSK | Thu, Apr 27, 2023 | 192.35 | 192.62 | 188.38 | 190.11 | 6793 | NASDAQ | ADSK | Wed, Apr 26, 2023 | 191.19 | 192.40 | 189.20 | 189.90 | 6792 | NASDAQ | ADSK | Tue, Apr 25, 2023 | 193.82 | 194.15 | 190.13 | 190.21 | 6791 | NASDAQ | ADSK | Mon, Apr 24, 2023 | 193.81 | 196.23 | 192.62 | 195.84 | 6790 | NASDAQ | ADSK | Fri, Apr 21, 2023 | 194.41 | 195.16 | 192.27 | 194.09 | 6789 | NASDAQ | ADSK | Thu, Apr 20, 2023 | 194.51 | 196.84 | 193.74 | 194.64 | 6788 | NASDAQ | ADSK | Wed, Apr 19, 2023 | 195.55 | 196.94 | 193.67 | 196.56 | 6787 | NASDAQ | ADSK | Tue, Apr 18, 2023 | 199.80 | 200.82 | 196.35 | 197.45 | 6786 | NASDAQ | ADSK | Mon, Apr 17, 2023 | 196.64 | 200.08 | 195.35 | 197.09 | 6785 | NASDAQ | ADSK | Fri, Apr 14, 2023 | 195.96 | 199.39 | 192.88 | 194.66 | 6784 | NASDAQ | ADSK | Thu, Apr 13, 2023 | 194.88 | 196.93 | 194.14 | 196.31 | 6783 | NASDAQ | ADSK | Wed, Apr 12, 2023 | 200.82 | 201.18 | 192.76 | 193.16 | 6782 | NASDAQ | ADSK | Tue, Apr 11, 2023 | 197.39 | 198.73 | 195.70 | 197.78 | 6781 | NASDAQ | ADSK | Mon, Apr 10, 2023 | 195.00 | 198.53 | 193.29 | 198.14 | 6780 | NASDAQ | ADSK | Thu, Apr 6, 2023 | 196.89 | 198.32 | 194.62 | 197.34 | 6779 | NASDAQ | ADSK | Wed, Apr 5, 2023 | 201.62 | 202.37 | 195.93 | 197.55 | 6778 | NASDAQ | ADSK | Tue, Apr 4, 2023 | 209.00 | 210.89 | 202.13 | 203.32 | 6777 | NASDAQ | ADSK | Mon, Apr 3, 2023 | 205.09 | 207.86 | 204.34 | 207.58 | 6776 | NASDAQ | ADSK | Fri, Mar 31, 2023 | 202.78 | 208.38 | 202.01 | 208.16 | 6775 | NASDAQ | ADSK | Thu, Mar 30, 2023 | 201.07 | 202.82 | 200.12 | 201.61 | 6774 | NASDAQ | ADSK | Wed, Mar 29, 2023 | 199.61 | 199.94 | 197.62 | 199.16 | 6773 | NASDAQ | ADSK | Tue, Mar 28, 2023 | 196.75 | 197.82 | 195.13 | 197.27 | 6772 | NASDAQ | ADSK | Mon, Mar 27, 2023 | 201.55 | 202.82 | 197.26 | 198.75 | 6771 | NASDAQ | ADSK | Fri, Mar 24, 2023 | 201.07 | 202.97 | 198.16 | 200.22 | 6770 | NASDAQ | ADSK | Thu, Mar 23, 2023 | 200.92 | 204.67 | 199.11 | 201.14 | 6769 | NASDAQ | ADSK | Wed, Mar 22, 2023 | 206.44 | 207.28 | 198.34 | 198.38 | 6768 | NASDAQ | ADSK | Tue, Mar 21, 2023 | 202.00 | 208.62 | 201.58 | 207.15 | 6767 | NASDAQ | ADSK | Mon, Mar 20, 2023 | 200.31 | 202.89 | 198.24 | 200.42 | 6766 | NASDAQ | ADSK | Fri, Mar 17, 2023 | 199.30 | 202.71 | 196.90 | 199.11 | 6765 | NASDAQ | ADSK | Thu, Mar 16, 2023 | 196.18 | 202.15 | 195.23 | 200.59 | 6764 | NASDAQ | ADSK | Wed, Mar 15, 2023 | 196.17 | 197.42 | 193.16 | 195.79 | 6763 | NASDAQ | ADSK | Tue, Mar 14, 2023 | 200.07 | 202.50 | 196.35 | 199.22 | 6762 | NASDAQ | ADSK | Mon, Mar 13, 2023 | 193.33 | 200.30 | 191.04 | 197.87 | 6761 | NASDAQ | ADSK | Fri, Mar 10, 2023 | 201.11 | 201.37 | 193.12 | 194.02 | 6760 | NASDAQ | ADSK | Thu, Mar 9, 2023 | 205.71 | 208.75 | 199.90 | 200.49 | 6759 | NASDAQ | ADSK | Wed, Mar 8, 2023 | 205.84 | 207.58 | 203.07 | 204.51 | 6758 | NASDAQ | ADSK | Tue, Mar 7, 2023 | 209.00 | 211.51 | 205.07 | 205.48 | 6757 | NASDAQ | ADSK | Mon, Mar 6, 2023 | 208.00 | 211.12 | 206.97 | 208.33 | 6756 | NASDAQ | ADSK | Fri, Mar 3, 2023 | 201.75 | 208.12 | 201.75 | 207.46 | 6755 | NASDAQ | ADSK | Thu, Mar 2, 2023 | 195.69 | 201.97 | 195.53 | 201.13 | 6754 | NASDAQ | ADSK | Wed, Mar 1, 2023 | 199.48 | 200.13 | 195.18 | 196.38 | 6753 | NASDAQ | ADSK | Tue, Feb 28, 2023 | 195.11 | 201.67 | 195.11 | 198.69 | 6752 | NASDAQ | ADSK | Mon, Feb 27, 2023 | 195.00 | 200.00 | 194.08 | 196.68 | 6751 | NASDAQ | ADSK | Fri, Feb 24, 2023 | 203.19 | 205.11 | 191.44 | 192.53 | 6750 | NASDAQ | ADSK | Thu, Feb 23, 2023 | 218.06 | 221.55 | 216.12 | 221.16 | 6749 | NASDAQ | ADSK | Wed, Feb 22, 2023 | 215.71 | 218.46 | 215.31 | 216.70 | 6748 | NASDAQ | ADSK | Tue, Feb 21, 2023 | 215.72 | 218.43 | 214.31 | 215.55 | 6747 | NASDAQ | ADSK | Fri, Feb 17, 2023 | 219.39 | 221.24 | 216.50 | 219.98 | 6746 | NASDAQ | ADSK | Thu, Feb 16, 2023 | 223.75 | 225.39 | 221.18 | 222.13 | 6745 | NASDAQ | ADSK | Wed, Feb 15, 2023 | 226.48 | 229.32 | 225.39 | 229.28 | 6744 | NASDAQ | ADSK | Tue, Feb 14, 2023 | 223.37 | 229.33 | 222.08 | 228.04 | 6743 | NASDAQ | ADSK | Mon, Feb 13, 2023 | 223.38 | 225.96 | 222.85 | 224.00 | 6742 | NASDAQ | ADSK | Fri, Feb 10, 2023 | 220.94 | 224.84 | 219.84 | 222.80 | 6741 | NASDAQ | ADSK | Thu, Feb 9, 2023 | 224.42 | 229.43 | 222.76 | 224.65 | 6740 | NASDAQ | ADSK | Wed, Feb 8, 2023 | 223.86 | 225.95 | 220.94 | 221.32 | 6739 | NASDAQ | ADSK | Tue, Feb 7, 2023 | 217.85 | 224.01 | 215.68 | 223.65 | 6738 | NASDAQ | ADSK | Mon, Feb 6, 2023 | 219.02 | 220.53 | 216.94 | 218.34 | 6737 | NASDAQ | ADSK | Fri, Feb 3, 2023 | 221.68 | 227.49 | 221.00 | 223.66 | 6736 | NASDAQ | ADSK | Thu, Feb 2, 2023 | 226.43 | 232.15 | 225.81 | 228.22 | 6735 | NASDAQ | ADSK | Wed, Feb 1, 2023 | 213.89 | 223.99 | 212.98 | 222.19 | 6734 | NASDAQ | ADSK | Tue, Jan 31, 2023 | 210.33 | 215.55 | 208.89 | 215.16 | 6733 | NASDAQ | ADSK | Mon, Jan 30, 2023 | 207.07 | 210.60 | 206.80 | 209.12 | 6732 | NASDAQ | ADSK | Fri, Jan 27, 2023 | 206.33 | 212.50 | 206.00 | 210.88 | 6731 | NASDAQ | ADSK | Thu, Jan 26, 2023 | 206.27 | 209.24 | 205.77 | 208.46 | 6730 | NASDAQ | ADSK | Wed, Jan 25, 2023 | 202.00 | 203.81 | 198.01 | 202.50 | 6729 | NASDAQ | ADSK | Tue, Jan 24, 2023 | 209.31 | 210.61 | 204.84 | 206.43 | 6728 | NASDAQ | ADSK | Mon, Jan 23, 2023 | 206.06 | 211.63 | 205.10 | 211.29 | 6727 | NASDAQ | ADSK | Fri, Jan 20, 2023 | 198.24 | 206.73 | 198.20 | 205.90 | 6726 | NASDAQ | ADSK | Thu, Jan 19, 2023 | 195.68 | 199.25 | 195.65 | 196.05 | 6725 | NASDAQ | ADSK | Wed, Jan 18, 2023 | 201.38 | 205.47 | 197.67 | 198.02 | 6724 | NASDAQ | ADSK | Tue, Jan 17, 2023 | 200.14 | 202.61 | 199.46 | 200.70 | 6723 | NASDAQ | ADSK | Fri, Jan 13, 2023 | 197.06 | 201.04 | 197.06 | 200.59 | 6722 | NASDAQ | ADSK | Thu, Jan 12, 2023 | 199.58 | 201.80 | 197.09 | 199.96 | 6721 | NASDAQ | ADSK | Wed, Jan 11, 2023 | 195.36 | 200.28 | 194.06 | 199.93 | 6720 | NASDAQ | ADSK | Tue, Jan 10, 2023 | 190.23 | 194.30 | 190.23 | 193.43 | 6719 | NASDAQ | ADSK | Mon, Jan 9, 2023 | 190.52 | 199.09 | 190.48 | 192.47 | 6718 | NASDAQ | ADSK | Fri, Jan 6, 2023 | 184.23 | 188.60 | 179.61 | 187.19 | 6717 | NASDAQ | ADSK | Thu, Jan 5, 2023 | 186.05 | 186.32 | 180.38 | 182.07 | 6716 | NASDAQ | ADSK | Wed, Jan 4, 2023 | 187.89 | 190.71 | 186.00 | 187.96 | 6715 | NASDAQ | ADSK | Tue, Jan 3, 2023 | 190.62 | 192.96 | 183.00 | 185.15 | 6714 | NASDAQ | ADSK | Fri, Dec 30, 2022 | 184.78 | 186.94 | 183.07 | 186.87 | 6713 | NASDAQ | ADSK | Thu, Dec 29, 2022 | 183.47 | 189.28 | 182.85 | 188.12 | 6712 | NASDAQ | ADSK | Wed, Dec 28, 2022 | 184.49 | 187.41 | 181.59 | 181.90 | 6711 | NASDAQ | ADSK | Tue, Dec 27, 2022 | 188.07 | 188.07 | 185.30 | 186.29 | 6710 | NASDAQ | ADSK | Fri, Dec 23, 2022 | 186.36 | 188.80 | 185.76 | 188.16 | 6709 | NASDAQ | ADSK | Thu, Dec 22, 2022 | 189.31 | 190.11 | 185.85 | 188.10 | 6708 | NASDAQ | ADSK | Wed, Dec 21, 2022 | 188.67 | 193.38 | 186.28 | 192.23 | 6707 | NASDAQ | ADSK | Tue, Dec 20, 2022 | 186.28 | 189.78 | 185.51 | 187.92 | 6706 | NASDAQ | ADSK | Mon, Dec 19, 2022 | 192.72 | 192.72 | 188.15 | 188.54 | 6705 | NASDAQ | ADSK | Fri, Dec 16, 2022 | 192.73 | 195.12 | 189.84 | 192.40 | 6704 | NASDAQ | ADSK | Thu, Dec 15, 2022 | 195.80 | 197.50 | 192.22 | 194.11 | 6703 | NASDAQ | ADSK | Wed, Dec 14, 2022 | 203.41 | 206.77 | 199.05 | 200.06 | 6702 | NASDAQ | ADSK | Tue, Dec 13, 2022 | 210.88 | 211.83 | 201.49 | 203.02 | 6701 | NASDAQ | ADSK | Mon, Dec 12, 2022 | 193.27 | 199.98 | 193.14 | 199.88 | 6700 | NASDAQ | ADSK | Fri, Dec 9, 2022 | 195.77 | 197.27 | 193.84 | 194.31 | 6699 | NASDAQ | ADSK | Thu, Dec 8, 2022 | 194.28 | 197.90 | 192.70 | 196.63 | 6698 | NASDAQ | ADSK | Wed, Dec 7, 2022 | 194.61 | 196.87 | 191.83 | 193.34 | 6697 | NASDAQ | ADSK | Tue, Dec 6, 2022 | 197.33 | 197.79 | 191.81 | 194.61 | 6696 | NASDAQ | ADSK | Mon, Dec 5, 2022 | 198.78 | 199.47 | 195.27 | 198.39 | 6695 | NASDAQ | ADSK | Fri, Dec 2, 2022 | 200.90 | 204.06 | 200.19 | 201.11 | 6694 | NASDAQ | ADSK | Thu, Dec 1, 2022 | 202.37 | 208.70 | 202.12 | 206.93 | 6693 | NASDAQ | ADSK | Wed, Nov 30, 2022 | 195.32 | 202.81 | 193.93 | 201.95 | 6692 | NASDAQ | ADSK | Tue, Nov 29, 2022 | 195.40 | 196.53 | 190.96 | 195.18 | 6691 | NASDAQ | ADSK | Mon, Nov 28, 2022 | 199.84 | 202.98 | 194.79 | 195.35 | 6690 | NASDAQ | ADSK | Fri, Nov 25, 2022 | 196.79 | 200.96 | 196.25 | 200.66 | 6689 | NASDAQ | ADSK | Wed, Nov 23, 2022 | 190.75 | 199.67 | 188.01 | 197.07 | 6688 | NASDAQ | ADSK | Tue, Nov 22, 2022 | 206.50 | 209.64 | 202.88 | 208.90 | 6687 | NASDAQ | ADSK | Mon, Nov 21, 2022 | 208.40 | 209.16 | 205.92 | 206.50 | 6686 | NASDAQ | ADSK | Fri, Nov 18, 2022 | 219.23 | 219.23 | 209.65 | 210.37 | 6685 | NASDAQ | ADSK | Thu, Nov 17, 2022 | 215.86 | 218.09 | 212.73 | 214.68 | 6684 | NASDAQ | ADSK | Wed, Nov 16, 2022 | 230.49 | 231.23 | 219.82 | 221.14 | 6683 | NASDAQ | ADSK | Tue, Nov 15, 2022 | 231.20 | 233.69 | 229.89 | 232.30 | 6682 | NASDAQ | ADSK | Mon, Nov 14, 2022 | 225.63 | 226.64 | 221.08 | 223.31 | 6681 | NASDAQ | ADSK | Fri, Nov 11, 2022 | 222.50 | 232.44 | 221.40 | 228.80 | 6680 | NASDAQ | ADSK | Thu, Nov 10, 2022 | 208.27 | 223.37 | 207.95 | 222.96 | 6679 | NASDAQ | ADSK | Wed, Nov 9, 2022 | 196.35 | 197.92 | 194.04 | 194.61 | 6678 | NASDAQ | ADSK | Tue, Nov 8, 2022 | 196.00 | 203.88 | 194.00 | 199.01 | 6677 | NASDAQ | ADSK | Mon, Nov 7, 2022 | 195.12 | 196.85 | 192.67 | 194.88 | 6676 | NASDAQ | ADSK | Fri, Nov 4, 2022 | 196.00 | 196.37 | 189.69 | 193.69 | 6675 | NASDAQ | ADSK | Thu, Nov 3, 2022 | 197.35 | 200.63 | 194.00 | 194.22 | 6674 | NASDAQ | ADSK | Wed, Nov 2, 2022 | 214.41 | 214.41 | 199.12 | 199.38 | 6673 | NASDAQ | ADSK | Tue, Nov 1, 2022 | 216.71 | 218.53 | 212.25 | 214.05 | 6672 | NASDAQ | ADSK | Mon, Oct 31, 2022 | 214.76 | 216.29 | 214.00 | 214.30 | 6671 | NASDAQ | ADSK | Fri, Oct 28, 2022 | 211.42 | 216.99 | 208.59 | 216.39 | 6670 | NASDAQ | ADSK | Thu, Oct 27, 2022 | 216.19 | 217.34 | 209.58 | 210.15 | 6669 | NASDAQ | ADSK | Wed, Oct 26, 2022 | 213.33 | 219.62 | 211.01 | 214.56 | 6668 | NASDAQ | ADSK | Tue, Oct 25, 2022 | 209.50 | 216.01 | 208.92 | 215.72 | 6667 | NASDAQ | ADSK | Mon, Oct 24, 2022 | 202.90 | 208.22 | 198.52 | 207.09 | 6666 | NASDAQ | ADSK | Fri, Oct 21, 2022 | 197.51 | 202.21 | 193.73 | 201.39 | 6665 | NASDAQ | ADSK | Thu, Oct 20, 2022 | 197.96 | 203.60 | 196.85 | 197.83 | 6664 | NASDAQ | ADSK | Wed, Oct 19, 2022 | 197.40 | 200.36 | 196.02 | 197.02 | 6663 | NASDAQ | ADSK | Tue, Oct 18, 2022 | 204.68 | 206.24 | 197.38 | 200.70 | 6662 | NASDAQ | ADSK | Mon, Oct 17, 2022 | 196.33 | 200.62 | 196.20 | 198.70 | 6661 | NASDAQ | ADSK | Fri, Oct 14, 2022 | 197.46 | 197.91 | 189.56 | 189.81 | 6660 | NASDAQ | ADSK | Thu, Oct 13, 2022 | 186.59 | 195.24 | 182.30 | 193.85 | 6659 | NASDAQ | ADSK | Wed, Oct 12, 2022 | 191.98 | 194.72 | 190.75 | 193.64 | 6658 | NASDAQ | ADSK | Tue, Oct 11, 2022 | 190.96 | 192.03 | 185.72 | 191.03 | 6657 | NASDAQ | ADSK | Mon, Oct 10, 2022 | 194.66 | 195.51 | 187.51 | 191.03 | 6656 | NASDAQ | ADSK | Fri, Oct 7, 2022 | 201.59 | 202.17 | 193.27 | 194.74 | 6655 | NASDAQ | ADSK | Thu, Oct 6, 2022 | 203.81 | 209.64 | 203.37 | 205.87 | 6654 | NASDAQ | ADSK | Wed, Oct 5, 2022 | 196.14 | 205.18 | 194.78 | 204.53 | 6653 | NASDAQ | ADSK | Tue, Oct 4, 2022 | 197.67 | 200.24 | 197.30 | 199.99 | 6652 | NASDAQ | ADSK | Mon, Oct 3, 2022 | 187.83 | 193.44 | 187.62 | 192.46 | 6651 | NASDAQ | ADSK | Fri, Sep 30, 2022 | 189.11 | 191.88 | 186.57 | 186.80 | 6650 | NASDAQ | ADSK | Thu, Sep 29, 2022 | 189.23 | 191.37 | 186.94 | 189.46 | 6649 | NASDAQ | ADSK | Wed, Sep 28, 2022 | 188.83 | 192.49 | 186.67 | 190.98 | 6648 | NASDAQ | ADSK | Tue, Sep 27, 2022 | 186.35 | 189.66 | 183.02 | 187.96 | 6647 | NASDAQ | ADSK | Mon, Sep 26, 2022 | 185.05 | 188.84 | 183.71 | 183.99 | 6646 | NASDAQ | ADSK | Fri, Sep 23, 2022 | 186.63 | 186.82 | 181.67 | 184.56 | 6645 | NASDAQ | ADSK | Thu, Sep 22, 2022 | 189.82 | 191.30 | 187.01 | 187.15 | 6644 | NASDAQ | ADSK | Wed, Sep 21, 2022 | 197.40 | 201.22 | 191.94 | 192.42 | 6643 | NASDAQ | ADSK | Tue, Sep 20, 2022 | 195.54 | 197.42 | 193.51 | 194.97 | 6642 | NASDAQ | ADSK | Mon, Sep 19, 2022 | 193.03 | 196.96 | 191.93 | 196.89 | 6641 | NASDAQ | ADSK | Fri, Sep 16, 2022 | 196.00 | 196.44 | 191.87 | 194.97 | 6640 | NASDAQ | ADSK | Thu, Sep 15, 2022 | 207.00 | 209.97 | 200.07 | 201.30 | 6639 | NASDAQ | ADSK | Wed, Sep 14, 2022 | 209.19 | 210.94 | 206.00 | 208.52 | 6638 | NASDAQ | ADSK | Tue, Sep 13, 2022 | 204.28 | 211.05 | 204.11 | 208.34 | 6637 | NASDAQ | ADSK | Mon, Sep 12, 2022 | 212.90 | 215.32 | 210.86 | 215.16 | 6636 | NASDAQ | ADSK | Fri, Sep 9, 2022 | 211.41 | 213.29 | 210.09 | 211.68 | 6635 | NASDAQ | ADSK | Thu, Sep 8, 2022 | 203.20 | 210.30 | 202.41 | 209.82 | 6634 | NASDAQ | ADSK | Wed, Sep 7, 2022 | 199.57 | 207.13 | 198.27 | 206.19 | 6633 | NASDAQ | ADSK | Tue, Sep 6, 2022 | 200.29 | 201.31 | 196.55 | 198.18 | 6632 | NASDAQ | ADSK | Fri, Sep 2, 2022 | 204.72 | 205.53 | 197.49 | 198.69 | 6631 | NASDAQ | ADSK | Thu, Sep 1, 2022 | 200.31 | 202.30 | 195.31 | 201.95 | 6630 | NASDAQ | ADSK | Wed, Aug 31, 2022 | 205.83 | 207.00 | 200.87 | 201.74 | 6629 | NASDAQ | ADSK | Tue, Aug 30, 2022 | 206.72 | 208.08 | 200.16 | 202.81 | 6628 | NASDAQ | ADSK | Mon, Aug 29, 2022 | 206.09 | 208.81 | 204.27 | 205.71 | 6627 | NASDAQ | ADSK | Fri, Aug 26, 2022 | 218.87 | 220.31 | 207.46 | 207.77 | 6626 | NASDAQ | ADSK | Thu, Aug 25, 2022 | 234.72 | 234.99 | 216.45 | 220.15 | 6625 | NASDAQ | ADSK | Wed, Aug 24, 2022 | 215.02 | 217.27 | 213.44 | 214.43 | 6624 | NASDAQ | ADSK | Tue, Aug 23, 2022 | 215.71 | 218.77 | 213.20 | 213.63 | 6623 | NASDAQ | ADSK | Mon, Aug 22, 2022 | 219.45 | 219.51 | 215.87 | 216.40 | 6622 | NASDAQ | ADSK | Fri, Aug 19, 2022 | 226.62 | 226.62 | 221.49 | 222.59 | 6621 | NASDAQ | ADSK | Thu, Aug 18, 2022 | 228.83 | 230.53 | 227.67 | 228.86 | 6620 | NASDAQ | ADSK | Wed, Aug 17, 2022 | 230.37 | 231.31 | 227.66 | 228.20 | 6619 | NASDAQ | ADSK | Tue, Aug 16, 2022 | 231.25 | 235.01 | 230.18 | 233.64 | 6618 | NASDAQ | ADSK | Mon, Aug 15, 2022 | 232.38 | 234.96 | 231.92 | 234.04 | 6617 | NASDAQ | ADSK | Fri, Aug 12, 2022 | 229.68 | 233.15 | 227.56 | 233.01 | 6616 | NASDAQ | ADSK | Thu, Aug 11, 2022 | 228.34 | 232.28 | 226.33 | 227.26 | 6615 | NASDAQ | ADSK | Wed, Aug 10, 2022 | 225.15 | 227.58 | 224.11 | 226.32 | 6614 | NASDAQ | ADSK | Tue, Aug 9, 2022 | 218.79 | 219.19 | 215.12 | 218.14 | 6613 | NASDAQ | ADSK | Mon, Aug 8, 2022 | 222.96 | 224.92 | 219.25 | 220.69 | 6612 | NASDAQ | ADSK | Fri, Aug 5, 2022 | 216.46 | 223.12 | 216.14 | 221.70 | 6611 | NASDAQ | ADSK | Thu, Aug 4, 2022 | 218.76 | 222.00 | 216.16 | 221.94 | 6610 | NASDAQ | ADSK | Wed, Aug 3, 2022 | 216.64 | 220.35 | 215.99 | 218.44 | 6609 | NASDAQ | ADSK | Tue, Aug 2, 2022 | 214.36 | 217.87 | 213.29 | 216.18 | 6608 | NASDAQ | ADSK | Mon, Aug 1, 2022 | 212.01 | 218.34 | 211.88 | 218.14 | 6607 | NASDAQ | ADSK | Fri, Jul 29, 2022 | 211.89 | 217.65 | 211.21 | 216.32 | 6606 | NASDAQ | ADSK | Thu, Jul 28, 2022 | 203.30 | 212.62 | 203.22 | 212.16 | 6605 | NASDAQ | ADSK | Wed, Jul 27, 2022 | 196.58 | 204.67 | 194.88 | 203.41 | 6604 | NASDAQ | ADSK | Tue, Jul 26, 2022 | 196.34 | 196.92 | 192.17 | 193.07 | 6603 | NASDAQ | ADSK | Mon, Jul 25, 2022 | 194.76 | 196.06 | 192.54 | 195.71 | 6602 | NASDAQ | ADSK | Fri, Jul 22, 2022 | 199.19 | 203.55 | 194.48 | 195.95 | 6601 | NASDAQ | ADSK | Thu, Jul 21, 2022 | 196.20 | 199.85 | 195.32 | 199.10 | 6600 | NASDAQ | ADSK | Wed, Jul 20, 2022 | 186.31 | 197.07 | 185.53 | 196.38 | 6599 | NASDAQ | ADSK | Tue, Jul 19, 2022 | 180.85 | 185.06 | 178.95 | 184.76 | 6598 | NASDAQ | ADSK | Mon, Jul 18, 2022 | 178.34 | 179.50 | 175.61 | 177.22 | 6597 | NASDAQ | ADSK | Fri, Jul 15, 2022 | 174.36 | 177.11 | 172.60 | 176.21 | 6596 | NASDAQ | ADSK | Thu, Jul 14, 2022 | 170.76 | 171.90 | 167.21 | 170.96 | 6595 | NASDAQ | ADSK | Wed, Jul 13, 2022 | 167.00 | 171.68 | 166.94 | 170.95 | 6594 | NASDAQ | ADSK | Tue, Jul 12, 2022 | 177.43 | 181.36 | 171.80 | 172.33 | 6593 | NASDAQ | ADSK | Mon, Jul 11, 2022 | 177.84 | 179.45 | 174.07 | 176.72 | 6592 | NASDAQ | ADSK | Fri, Jul 8, 2022 | 181.38 | 182.19 | 175.75 | 179.83 | 6591 | NASDAQ | ADSK | Thu, Jul 7, 2022 | 176.27 | 182.55 | 175.93 | 182.25 | 6590 | NASDAQ | ADSK | Wed, Jul 6, 2022 | 179.96 | 180.98 | 175.30 | 176.73 | 6589 | NASDAQ | ADSK | Tue, Jul 5, 2022 | 171.70 | 177.04 | 170.22 | 176.90 | 6588 | NASDAQ | ADSK | Fri, Jul 1, 2022 | 172.78 | 174.62 | 170.48 | 173.86 | 6587 | NASDAQ | ADSK | Thu, Jun 30, 2022 | 174.70 | 175.83 | 170.35 | 171.96 | 6586 | NASDAQ | ADSK | Wed, Jun 29, 2022 | 177.70 | 179.49 | 174.36 | 176.85 | 6585 | NASDAQ | ADSK | Tue, Jun 28, 2022 | 186.62 | 186.62 | 176.31 | 176.81 | 6584 | NASDAQ | ADSK | Mon, Jun 27, 2022 | 191.48 | 193.33 | 184.51 | 185.87 | 6583 | NASDAQ | ADSK | Fri, Jun 24, 2022 | 184.32 | 192.99 | 183.25 | 192.48 | 6582 | NASDAQ | ADSK | Thu, Jun 23, 2022 | 173.14 | 183.87 | 171.95 | 183.41 | 6581 | NASDAQ | ADSK | Wed, Jun 22, 2022 | 166.08 | 171.13 | 165.01 | 169.15 | 6580 | NASDAQ | ADSK | Tue, Jun 21, 2022 | 170.09 | 172.55 | 166.27 | 166.88 | 6579 | NASDAQ | ADSK | Fri, Jun 17, 2022 | 164.39 | 169.81 | 164.39 | 167.77 | 6578 | NASDAQ | ADSK | Thu, Jun 16, 2022 | 171.03 | 171.62 | 163.20 | 164.31 | 6577 | NASDAQ | ADSK | Wed, Jun 15, 2022 | 174.57 | 180.27 | 171.67 | 176.71 | 6576 | NASDAQ | ADSK | Tue, Jun 14, 2022 | 174.40 | 175.39 | 170.06 | 171.59 | 6575 | NASDAQ | ADSK | Mon, Jun 13, 2022 | 179.61 | 182.28 | 172.16 | 173.10 | 6574 | NASDAQ | ADSK | Fri, Jun 10, 2022 | 189.84 | 190.70 | 184.45 | 187.08 | 6573 | NASDAQ | ADSK | Thu, Jun 9, 2022 | 202.77 | 203.19 | 194.96 | 195.06 | 6572 | NASDAQ | ADSK | Wed, Jun 8, 2022 | 206.32 | 207.59 | 203.35 | 203.73 | 6571 | NASDAQ | ADSK | Tue, Jun 7, 2022 | 206.51 | 211.13 | 205.10 | 207.17 | 6570 | NASDAQ | ADSK | Mon, Jun 6, 2022 | 211.27 | 212.29 | 207.47 | 208.60 | 6569 | NASDAQ | ADSK | Fri, Jun 3, 2022 | 210.08 | 210.85 | 206.31 | 208.37 | 6568 | NASDAQ | ADSK | Thu, Jun 2, 2022 | 207.22 | 214.24 | 206.73 | 214.09 | 6567 | NASDAQ | ADSK | Wed, Jun 1, 2022 | 210.00 | 212.79 | 205.79 | 207.38 | 6566 | NASDAQ | ADSK | Tue, May 31, 2022 | 209.69 | 210.03 | 204.06 | 207.75 | 6565 | NASDAQ | ADSK | Fri, May 27, 2022 | 204.00 | 211.85 | 201.00 | 211.38 | 6564 | NASDAQ | ADSK | Thu, May 26, 2022 | 187.38 | 193.56 | 185.42 | 191.63 | 6563 | NASDAQ | ADSK | Wed, May 25, 2022 | 180.12 | 187.66 | 178.60 | 186.53 | 6562 | NASDAQ | ADSK | Tue, May 24, 2022 | 181.48 | 182.93 | 176.43 | 179.55 | 6561 | NASDAQ | ADSK | Mon, May 23, 2022 | 182.95 | 184.88 | 173.90 | 183.51 | 6560 | NASDAQ | ADSK | Fri, May 20, 2022 | 196.21 | 197.97 | 185.58 | 191.41 | 6559 | NASDAQ | ADSK | Thu, May 19, 2022 | 187.40 | 196.82 | 186.28 | 193.72 | 6558 | NASDAQ | ADSK | Wed, May 18, 2022 | 192.09 | 193.95 | 186.40 | 187.98 | 6557 | NASDAQ | ADSK | Tue, May 17, 2022 | 197.00 | 198.99 | 189.54 | 195.64 | 6556 | NASDAQ | ADSK | Mon, May 16, 2022 | 194.45 | 196.38 | 191.66 | 192.58 | 6555 | NASDAQ | ADSK | Fri, May 13, 2022 | 187.12 | 197.50 | 186.56 | 197.07 | 6554 | NASDAQ | ADSK | Thu, May 12, 2022 | 177.48 | 186.64 | 175.41 | 185.05 | 6553 | NASDAQ | ADSK | Wed, May 11, 2022 | 183.51 | 191.83 | 179.75 | 180.68 | 6552 | NASDAQ | ADSK | Tue, May 10, 2022 | 193.30 | 194.32 | 181.17 | 186.41 | 6551 | NASDAQ | ADSK | Mon, May 9, 2022 | 189.33 | 191.91 | 185.03 | 186.32 | 6550 | NASDAQ | ADSK | Fri, May 6, 2022 | 196.39 | 197.65 | 187.11 | 193.77 | 6549 | NASDAQ | ADSK | Thu, May 5, 2022 | 203.78 | 204.79 | 195.61 | 198.39 | 6548 | NASDAQ | ADSK | Wed, May 4, 2022 | 193.70 | 204.10 | 191.58 | 203.75 | 6547 | NASDAQ | ADSK | Tue, May 3, 2022 | 192.36 | 194.16 | 188.89 | 193.22 | 6546 | NASDAQ | ADSK | Mon, May 2, 2022 | 189.23 | 193.28 | 186.76 | 192.90 | 6545 | NASDAQ | ADSK | Fri, Apr 29, 2022 | 193.71 | 196.60 | 188.76 | 189.28 | 6544 | NASDAQ | ADSK | Thu, Apr 28, 2022 | 185.25 | 198.04 | 184.95 | 195.84 | 6543 | NASDAQ | ADSK | Wed, Apr 27, 2022 | 185.59 | 189.68 | 180.19 | 180.47 | 6542 | NASDAQ | ADSK | Tue, Apr 26, 2022 | 189.33 | 190.00 | 183.84 | 185.59 | 6541 | NASDAQ | ADSK | Mon, Apr 25, 2022 | 186.65 | 191.54 | 185.55 | 191.15 | 6540 | NASDAQ | ADSK | Fri, Apr 22, 2022 | 194.57 | 195.62 | 187.07 | 187.31 | 6539 | NASDAQ | ADSK | Thu, Apr 21, 2022 | 204.92 | 209.00 | 193.98 | 195.13 | 6538 | NASDAQ | ADSK | Wed, Apr 20, 2022 | 205.86 | 207.05 | 201.72 | 201.92 | 6537 | NASDAQ | ADSK | Tue, Apr 19, 2022 | 194.35 | 205.74 | 194.35 | 203.80 | 6536 | NASDAQ | ADSK | Mon, Apr 18, 2022 | 195.09 | 198.70 | 193.64 | 196.54 | 6535 | NASDAQ | ADSK | Thu, Apr 14, 2022 | 202.97 | 203.17 | 196.22 | 196.73 | 6534 | NASDAQ | ADSK | Wed, Apr 13, 2022 | 196.00 | 202.19 | 195.34 | 201.74 | 6533 | NASDAQ | ADSK | Tue, Apr 12, 2022 | 203.40 | 206.23 | 195.24 | 196.14 | 6532 | NASDAQ | ADSK | Mon, Apr 11, 2022 | 198.41 | 202.09 | 197.65 | 199.03 | 6531 | NASDAQ | ADSK | Fri, Apr 8, 2022 | 201.94 | 205.47 | 198.20 | 202.25 | 6530 | NASDAQ | ADSK | Thu, Apr 7, 2022 | 202.43 | 206.86 | 201.52 | 204.77 | 6529 | NASDAQ | ADSK | Wed, Apr 6, 2022 | 207.23 | 208.98 | 202.58 | 203.94 | 6528 | NASDAQ | ADSK | Tue, Apr 5, 2022 | 218.16 | 218.58 | 210.68 | 211.55 | 6527 | NASDAQ | ADSK | Mon, Apr 4, 2022 | 213.88 | 220.41 | 213.75 | 218.77 | 6526 | NASDAQ | ADSK | Fri, Apr 1, 2022 | 215.62 | 217.23 | 210.56 | 213.04 | 6525 | NASDAQ | ADSK | Thu, Mar 31, 2022 | 219.42 | 221.71 | 214.19 | 214.35 | 6524 | NASDAQ | ADSK | Wed, Mar 30, 2022 | 218.62 | 223.81 | 218.28 | 221.00 | 6523 | NASDAQ | ADSK | Tue, Mar 29, 2022 | 219.55 | 223.45 | 217.96 | 223.00 | 6522 | NASDAQ | ADSK | Mon, Mar 28, 2022 | 212.87 | 216.09 | 211.45 | 215.41 | 6521 | NASDAQ | ADSK | Fri, Mar 25, 2022 | 213.26 | 214.74 | 207.76 | 212.14 | 6520 | NASDAQ | ADSK | Thu, Mar 24, 2022 | 208.90 | 213.08 | 204.58 | 213.05 | 6519 | NASDAQ | ADSK | Wed, Mar 23, 2022 | 213.76 | 214.97 | 206.33 | 207.34 | 6518 | NASDAQ | ADSK | Tue, Mar 22, 2022 | 211.98 | 218.87 | 211.02 | 216.66 | 6517 | NASDAQ | ADSK | Mon, Mar 21, 2022 | 211.73 | 213.84 | 208.06 | 212.38 | 6516 | NASDAQ | ADSK | Fri, Mar 18, 2022 | 210.00 | 215.31 | 209.85 | 213.30 | 6515 | NASDAQ | ADSK | Thu, Mar 17, 2022 | 204.05 | 212.22 | 202.37 | 211.65 | 6514 | NASDAQ | ADSK | Wed, Mar 16, 2022 | 195.97 | 204.63 | 195.36 | 204.50 | 6513 | NASDAQ | ADSK | Tue, Mar 15, 2022 | 190.36 | 193.72 | 188.99 | 192.43 | 6512 | NASDAQ | ADSK | Mon, Mar 14, 2022 | 192.31 | 194.17 | 186.29 | 188.70 | 6511 | NASDAQ | ADSK | Fri, Mar 11, 2022 | 198.26 | 200.63 | 192.11 | 192.31 | 6510 | NASDAQ | ADSK | Thu, Mar 10, 2022 | 199.88 | 203.07 | 198.04 | 199.79 | 6509 | NASDAQ | ADSK | Wed, Mar 9, 2022 | 202.71 | 207.76 | 200.98 | 204.88 | 6508 | NASDAQ | ADSK | Tue, Mar 8, 2022 | 197.70 | 202.57 | 192.34 | 195.95 | 6507 | NASDAQ | ADSK | Mon, Mar 7, 2022 | 207.90 | 209.69 | 199.02 | 199.09 | 6506 | NASDAQ | ADSK | Fri, Mar 4, 2022 | 209.00 | 212.35 | 206.52 | 207.66 | 6505 | NASDAQ | ADSK | Thu, Mar 3, 2022 | 219.45 | 219.45 | 208.56 | 210.00 | 6504 | NASDAQ | ADSK | Wed, Mar 2, 2022 | 216.34 | 218.16 | 209.52 | 216.51 | 6503 | NASDAQ | ADSK | Tue, Mar 1, 2022 | 220.94 | 222.62 | 213.30 | 214.00 | 6502 | NASDAQ | ADSK | Mon, Feb 28, 2022 | 218.19 | 221.63 | 216.46 | 220.23 | 6501 | NASDAQ | ADSK | Fri, Feb 25, 2022 | 218.18 | 226.71 | 212.73 | 219.62 | 6500 | NASDAQ | ADSK | Thu, Feb 24, 2022 | 204.13 | 218.34 | 199.63 | 218.18 | 6499 | NASDAQ | ADSK | Wed, Feb 23, 2022 | 217.74 | 218.90 | 208.74 | 209.02 | 6498 | NASDAQ | ADSK | Tue, Feb 22, 2022 | 216.50 | 219.79 | 215.00 | 215.65 | 6497 | NASDAQ | ADSK | Fri, Feb 18, 2022 | 224.49 | 228.11 | 216.19 | 216.84 | 6496 | NASDAQ | ADSK | Thu, Feb 17, 2022 | 231.30 | 231.79 | 222.19 | 223.39 | 6495 | NASDAQ | ADSK | Wed, Feb 16, 2022 | 232.73 | 234.82 | 227.27 | 233.74 | 6494 | NASDAQ | ADSK | Tue, Feb 15, 2022 | 229.94 | 234.41 | 227.69 | 233.38 | 6493 | NASDAQ | ADSK | Mon, Feb 14, 2022 | 227.66 | 231.33 | 223.81 | 226.90 | 6492 | NASDAQ | ADSK | Fri, Feb 11, 2022 | 239.77 | 241.08 | 226.61 | 227.13 | 6491 | NASDAQ | ADSK | Thu, Feb 10, 2022 | 242.68 | 248.03 | 236.49 | 238.52 | 6490 | NASDAQ | ADSK | Wed, Feb 9, 2022 | 244.35 | 251.42 | 244.20 | 251.34 | 6489 | NASDAQ | ADSK | Tue, Feb 8, 2022 | 240.19 | 242.26 | 237.00 | 241.10 | 6488 | NASDAQ | ADSK | Mon, Feb 7, 2022 | 242.54 | 245.42 | 239.47 | 240.48 | 6487 | NASDAQ | ADSK | Fri, Feb 4, 2022 | 235.52 | 244.65 | 235.51 | 241.24 | 6486 | NASDAQ | ADSK | Thu, Feb 3, 2022 | 242.45 | 245.84 | 236.81 | 237.76 | 6485 | NASDAQ | ADSK | Wed, Feb 2, 2022 | 250.93 | 252.34 | 245.86 | 248.00 | 6484 | NASDAQ | ADSK | Tue, Feb 1, 2022 | 250.89 | 250.96 | 244.56 | 249.77 | 6483 | NASDAQ | ADSK | Mon, Jan 31, 2022 | 239.71 | 249.91 | 239.29 | 249.79 | 6482 | NASDAQ | ADSK | Fri, Jan 28, 2022 | 229.61 | 239.78 | 226.40 | 239.54 | 6481 | NASDAQ | ADSK | Thu, Jan 27, 2022 | 235.61 | 239.75 | 228.07 | 228.66 | 6480 | NASDAQ | ADSK | Wed, Jan 26, 2022 | 237.10 | 242.55 | 230.86 | 233.28 | 6479 | NASDAQ | ADSK | Tue, Jan 25, 2022 | 240.02 | 240.94 | 230.93 | 233.78 | 6478 | NASDAQ | ADSK | Mon, Jan 24, 2022 | 234.25 | 246.29 | 229.62 | 245.35 | 6477 | NASDAQ | ADSK | Fri, Jan 21, 2022 | 250.22 | 250.61 | 238.82 | 239.19 | 6476 | NASDAQ | ADSK | Thu, Jan 20, 2022 | 258.90 | 262.49 | 252.14 | 252.41 | 6475 | NASDAQ | ADSK | Wed, Jan 19, 2022 | 253.88 | 259.50 | 252.84 | 254.35 | 6474 | NASDAQ | ADSK | Tue, Jan 18, 2022 | 253.90 | 257.99 | 251.20 | 252.03 | 6473 | NASDAQ | ADSK | Fri, Jan 14, 2022 | 258.08 | 261.37 | 251.14 | 259.10 | 6472 | NASDAQ | ADSK | Thu, Jan 13, 2022 | 271.81 | 273.31 | 259.59 | 260.17 | 6471 | NASDAQ | ADSK | Wed, Jan 12, 2022 | 271.26 | 274.95 | 265.29 | 269.60 | 6470 | NASDAQ | ADSK | Tue, Jan 11, 2022 | 260.47 | 271.99 | 260.00 | 270.63 | 6469 | NASDAQ | ADSK | Mon, Jan 10, 2022 | 256.54 | 262.73 | 250.60 | 262.39 | 6468 | NASDAQ | ADSK | Fri, Jan 7, 2022 | 262.50 | 266.64 | 258.49 | 262.32 | 6467 | NASDAQ | ADSK | Thu, Jan 6, 2022 | 261.94 | 266.07 | 259.94 | 264.11 | 6466 | NASDAQ | ADSK | Wed, Jan 5, 2022 | 276.51 | 278.07 | 263.81 | 264.32 | 6465 | NASDAQ | ADSK | Tue, Jan 4, 2022 | 283.15 | 284.87 | 273.04 | 278.19 | 6464 | NASDAQ | ADSK | Mon, Jan 3, 2022 | 280.73 | 284.96 | 275.66 | 283.72 | 6463 | NASDAQ | ADSK | Fri, Dec 31, 2021 | 281.71 | 283.93 | 280.34 | 281.19 | 6462 | NASDAQ | ADSK | Thu, Dec 30, 2021 | 282.73 | 285.01 | 281.23 | 281.71 | 6461 | NASDAQ | ADSK | Wed, Dec 29, 2021 | 282.77 | 283.39 | 279.26 | 282.57 | 6460 | NASDAQ | ADSK | Tue, Dec 28, 2021 | 285.00 | 285.37 | 281.61 | 282.77 | 6459 | NASDAQ | ADSK | Mon, Dec 27, 2021 | 282.95 | 285.38 | 281.26 | 284.30 | 6458 | NASDAQ | ADSK | Thu, Dec 23, 2021 | 282.13 | 283.52 | 280.20 | 280.99 | 6457 | NASDAQ | ADSK | Wed, Dec 22, 2021 | 280.65 | 284.52 | 279.00 | 282.61 | 6456 | NASDAQ | ADSK | Tue, Dec 21, 2021 | 278.94 | 282.12 | 272.99 | 280.42 | 6455 | NASDAQ | ADSK | Mon, Dec 20, 2021 | 270.00 | 276.82 | 268.04 | 275.12 | 6454 | NASDAQ | ADSK | Fri, Dec 17, 2021 | 269.75 | 279.70 | 267.84 | 277.65 | 6453 | NASDAQ | ADSK | Thu, Dec 16, 2021 | 273.40 | 277.53 | 268.44 | 269.61 | 6452 | NASDAQ | ADSK | Wed, Dec 15, 2021 | 262.68 | 272.07 | 262.67 | 271.73 | 6451 | NASDAQ | ADSK | Tue, Dec 14, 2021 | 262.84 | 268.79 | 260.95 | 263.22 | 6450 | NASDAQ | ADSK | Mon, Dec 13, 2021 | 267.89 | 273.63 | 265.59 | 268.88 | 6449 | NASDAQ | ADSK | Fri, Dec 10, 2021 | 271.02 | 274.23 | 267.68 | 269.00 | 6448 | NASDAQ | ADSK | Thu, Dec 9, 2021 | 275.48 | 280.00 | 267.52 | 267.67 | 6447 | NASDAQ | ADSK | Wed, Dec 8, 2021 | 277.39 | 278.64 | 273.48 | 276.29 | 6446 | NASDAQ | ADSK | Tue, Dec 7, 2021 | 270.59 | 278.55 | 267.28 | 276.70 | 6445 | NASDAQ | ADSK | Mon, Dec 6, 2021 | 259.53 | 267.84 | 254.16 | 265.56 | 6444 | NASDAQ | ADSK | Fri, Dec 3, 2021 | 259.61 | 263.49 | 253.05 | 259.02 | 6443 | NASDAQ | ADSK | Thu, Dec 2, 2021 | 252.74 | 258.54 | 250.81 | 257.66 | 6442 | NASDAQ | ADSK | Wed, Dec 1, 2021 | 260.86 | 265.32 | 249.41 | 249.68 | 6441 | NASDAQ | ADSK | Tue, Nov 30, 2021 | 261.74 | 263.00 | 252.49 | 254.19 | 6440 | NASDAQ | ADSK | Mon, Nov 29, 2021 | 257.21 | 266.43 | 254.02 | 261.15 | 6439 | NASDAQ | ADSK | Fri, Nov 26, 2021 | 258.18 | 260.00 | 252.62 | 254.17 | 6438 | NASDAQ | ADSK | Wed, Nov 24, 2021 | 262.88 | 268.35 | 245.05 | 256.90 | 6437 | NASDAQ | ADSK | Tue, Nov 23, 2021 | 308.98 | 310.70 | 297.73 | 304.00 | 6436 | NASDAQ | ADSK | Mon, Nov 22, 2021 | 324.14 | 325.21 | 310.45 | 310.48 | 6435 | NASDAQ | ADSK | Fri, Nov 19, 2021 | 325.58 | 327.14 | 321.64 | 322.52 | 6434 | NASDAQ | ADSK | Thu, Nov 18, 2021 | 330.96 | 331.77 | 320.98 | 322.18 | 6433 | NASDAQ | ADSK | Wed, Nov 17, 2021 | 334.80 | 335.48 | 328.54 | 330.55 | 6432 | NASDAQ | ADSK | Tue, Nov 16, 2021 | 326.00 | 334.20 | 325.24 | 333.64 | 6431 | NASDAQ | ADSK | Mon, Nov 15, 2021 | 330.74 | 332.46 | 325.09 | 326.39 | 6430 | NASDAQ | ADSK | Fri, Nov 12, 2021 | 327.25 | 331.62 | 326.27 | 329.32 | 6429 | NASDAQ | ADSK | Thu, Nov 11, 2021 | 323.08 | 327.79 | 322.03 | 325.21 | 6428 | NASDAQ | ADSK | Wed, Nov 10, 2021 | 328.87 | 330.30 | 319.29 | 320.53 | 6427 | NASDAQ | ADSK | Tue, Nov 9, 2021 | 328.42 | 334.51 | 327.90 | 329.40 | 6426 | NASDAQ | ADSK | Mon, Nov 8, 2021 | 327.15 | 330.25 | 325.02 | 329.07 | 6425 | NASDAQ | ADSK | Fri, Nov 5, 2021 | 320.00 | 325.64 | 319.62 | 324.52 | 6424 | NASDAQ | ADSK | Thu, Nov 4, 2021 | 308.86 | 319.72 | 308.38 | 318.97 | 6423 | NASDAQ | ADSK | Wed, Nov 3, 2021 | 313.71 | 314.25 | 302.01 | 308.37 | 6422 | NASDAQ | ADSK | Tue, Nov 2, 2021 | 315.31 | 317.73 | 312.77 | 314.92 | 6421 | NASDAQ | ADSK | Mon, Nov 1, 2021 | 318.50 | 319.74 | 313.18 | 315.01 | 6420 | NASDAQ | ADSK | Fri, Oct 29, 2021 | 315.53 | 318.74 | 313.71 | 317.61 | 6419 | NASDAQ | ADSK | Thu, Oct 28, 2021 | 309.22 | 317.63 | 308.70 | 317.10 | 6418 | NASDAQ | ADSK | Wed, Oct 27, 2021 | 313.37 | 314.98 | 307.53 | 308.51 | 6417 | NASDAQ | ADSK | Tue, Oct 26, 2021 | 312.26 | 315.00 | 311.95 | 312.80 | 6416 | NASDAQ | ADSK | Mon, Oct 25, 2021 | 308.69 | 313.45 | 307.27 | 311.79 | 6415 | NASDAQ | ADSK | Fri, Oct 22, 2021 | 306.00 | 312.48 | 305.68 | 308.58 | 6414 | NASDAQ | ADSK | Thu, Oct 21, 2021 | 298.25 | 306.35 | 298.11 | 305.68 | 6413 | NASDAQ | ADSK | Wed, Oct 20, 2021 | 297.81 | 299.19 | 295.39 | 298.64 | 6412 | NASDAQ | ADSK | Tue, Oct 19, 2021 | 294.54 | 297.55 | 292.34 | 296.69 | 6411 | NASDAQ | ADSK | Mon, Oct 18, 2021 | 290.21 | 293.05 | 289.36 | 292.67 | 6410 | NASDAQ | ADSK | Fri, Oct 15, 2021 | 290.81 | 291.88 | 289.35 | 291.19 | 6409 | NASDAQ | ADSK | Thu, Oct 14, 2021 | 286.85 | 289.94 | 286.01 | 289.17 | 6408 | NASDAQ | ADSK | Wed, Oct 13, 2021 | 278.67 | 284.48 | 278.67 | 283.45 | 6407 | NASDAQ | ADSK | Tue, Oct 12, 2021 | 275.30 | 278.38 | 275.11 | 275.91 | 6406 | NASDAQ | ADSK | Mon, Oct 11, 2021 | 276.65 | 280.30 | 276.41 | 276.54 | 6405 | NASDAQ | ADSK | Fri, Oct 8, 2021 | 284.05 | 284.36 | 278.73 | 278.94 | 6404 | NASDAQ | ADSK | Thu, Oct 7, 2021 | 280.13 | 285.44 | 280.13 | 283.02 | 6403 | NASDAQ | ADSK | Wed, Oct 6, 2021 | 272.95 | 278.66 | 271.75 | 277.42 | 6402 | NASDAQ | ADSK | Tue, Oct 5, 2021 | 274.93 | 278.85 | 274.35 | 275.98 | 6401 | NASDAQ | ADSK | Mon, Oct 4, 2021 | 282.87 | 283.99 | 271.09 | 272.93 | 6400 | NASDAQ | ADSK | Fri, Oct 1, 2021 | 283.80 | 286.51 | 279.79 | 284.06 | 6399 | NASDAQ | ADSK | Thu, Sep 30, 2021 | 290.33 | 292.57 | 284.96 | 285.17 | 6398 | NASDAQ | ADSK | Wed, Sep 29, 2021 | 290.42 | 292.88 | 286.90 | 287.99 | 6397 | NASDAQ | ADSK | Tue, Sep 28, 2021 | 288.64 | 291.59 | 283.75 | 287.85 | 6396 | NASDAQ | ADSK | Mon, Sep 27, 2021 | 294.00 | 295.29 | 289.34 | 294.06 | 6395 | NASDAQ | ADSK | Fri, Sep 24, 2021 | 290.50 | 295.34 | 290.50 | 294.67 | 6394 | NASDAQ | ADSK | Thu, Sep 23, 2021 | 287.86 | 293.32 | 287.40 | 292.16 | 6393 | NASDAQ | ADSK | Wed, Sep 22, 2021 | 283.88 | 288.78 | 283.66 | 286.42 | 6392 | NASDAQ | ADSK | Tue, Sep 21, 2021 | 285.72 | 286.17 | 282.09 | 283.19 | 6391 | NASDAQ | ADSK | Mon, Sep 20, 2021 | 282.52 | 286.66 | 279.84 | 283.60 | 6390 | NASDAQ | ADSK | Fri, Sep 17, 2021 | 290.87 | 292.20 | 286.54 | 288.15 | 6389 | NASDAQ | ADSK | Thu, Sep 16, 2021 | 287.11 | 291.21 | 285.22 | 290.68 | 6388 | NASDAQ | ADSK | Wed, Sep 15, 2021 | 280.58 | 287.30 | 278.56 | 286.62 | 6387 | NASDAQ | ADSK | Tue, Sep 14, 2021 | 282.19 | 282.93 | 278.60 | 279.35 | 6386 | NASDAQ | ADSK | Mon, Sep 13, 2021 | 284.51 | 286.29 | 278.46 | 281.28 | 6385 | NASDAQ | ADSK | Fri, Sep 10, 2021 | 288.66 | 290.59 | 284.11 | 284.43 | 6384 | NASDAQ | ADSK | Thu, Sep 9, 2021 | 289.81 | 292.50 | 285.70 | 287.68 | 6383 | NASDAQ | ADSK | Wed, Sep 8, 2021 | 286.45 | 289.81 | 284.80 | 289.56 | 6382 | NASDAQ | ADSK | Tue, Sep 7, 2021 | 290.76 | 290.89 | 284.48 | 287.46 | 6381 | NASDAQ | ADSK | Fri, Sep 3, 2021 | 286.70 | 293.00 | 284.50 | 288.75 | 6380 | NASDAQ | ADSK | Thu, Sep 2, 2021 | 306.50 | 306.84 | 285.35 | 287.47 | 6379 | NASDAQ | ADSK | Wed, Sep 1, 2021 | 311.80 | 315.46 | 300.79 | 303.24 | 6378 | NASDAQ | ADSK | Tue, Aug 31, 2021 | 313.13 | 314.29 | 309.11 | 310.09 | 6377 | NASDAQ | ADSK | Mon, Aug 30, 2021 | 316.94 | 318.72 | 310.16 | 313.39 | 6376 | NASDAQ | ADSK | Fri, Aug 27, 2021 | 314.23 | 318.23 | 310.15 | 315.64 | 6375 | NASDAQ | ADSK | Thu, Aug 26, 2021 | 317.20 | 324.00 | 308.03 | 310.19 | 6374 | NASDAQ | ADSK | Wed, Aug 25, 2021 | 342.52 | 343.56 | 339.33 | 342.27 | 6373 | NASDAQ | ADSK | Tue, Aug 24, 2021 | 338.98 | 344.39 | 338.48 | 341.07 | 6372 | NASDAQ | ADSK | Mon, Aug 23, 2021 | 336.00 | 338.28 | 334.02 | 336.76 | 6371 | NASDAQ | ADSK | Fri, Aug 20, 2021 | 331.65 | 335.27 | 330.55 | 334.38 | 6370 | NASDAQ | ADSK | Thu, Aug 19, 2021 | 322.70 | 332.37 | 322.46 | 330.35 | 6369 | NASDAQ | ADSK | Wed, Aug 18, 2021 | 323.57 | 326.06 | 322.23 | 323.52 | 6368 | NASDAQ | ADSK | Tue, Aug 17, 2021 | 328.56 | 328.89 | 322.58 | 324.70 | 6367 | NASDAQ | ADSK | Mon, Aug 16, 2021 | 332.31 | 332.67 | 326.65 | 330.18 | 6366 | NASDAQ | ADSK | Fri, Aug 13, 2021 | 333.94 | 334.00 | 330.25 | 332.78 | 6365 | NASDAQ | ADSK | Thu, Aug 12, 2021 | 327.40 | 332.42 | 325.58 | 332.05 | 6364 | NASDAQ | ADSK | Wed, Aug 11, 2021 | 332.00 | 333.57 | 325.35 | 328.64 | 6363 | NASDAQ | ADSK | Tue, Aug 10, 2021 | 332.85 | 335.67 | 328.77 | 331.28 | 6362 | NASDAQ | ADSK | Mon, Aug 9, 2021 | 333.18 | 333.88 | 330.29 | 332.77 | 6361 | NASDAQ | ADSK | Fri, Aug 6, 2021 | 327.46 | 334.06 | 326.67 | 332.77 | 6360 | NASDAQ | ADSK | Thu, Aug 5, 2021 | 331.10 | 331.50 | 326.75 | 328.82 | 6359 | NASDAQ | ADSK | Wed, Aug 4, 2021 | 328.00 | 331.12 | 326.02 | 329.09 | 6358 | NASDAQ | ADSK | Tue, Aug 3, 2021 | 323.03 | 328.19 | 320.85 | 327.61 | 6357 | NASDAQ | ADSK | Mon, Aug 2, 2021 | 321.41 | 324.13 | 319.15 | 322.07 | 6356 | NASDAQ | ADSK | Fri, Jul 30, 2021 | 318.30 | 321.73 | 317.01 | 321.13 | 6355 | NASDAQ | ADSK | Thu, Jul 29, 2021 | 313.68 | 322.68 | 312.68 | 320.50 | 6354 | NASDAQ | ADSK | Wed, Jul 28, 2021 | 309.41 | 314.09 | 306.07 | 313.13 | 6353 | NASDAQ | ADSK | Tue, Jul 27, 2021 | 314.04 | 314.37 | 304.31 | 308.25 | 6352 | NASDAQ | ADSK | Mon, Jul 26, 2021 | 312.00 | 313.96 | 309.81 | 313.62 | 6351 | NASDAQ | ADSK | Fri, Jul 23, 2021 | 310.19 | 314.92 | 309.30 | 312.65 | 6350 | NASDAQ | ADSK | Thu, Jul 22, 2021 | 302.87 | 309.33 | 302.05 | 308.51 | 6349 | NASDAQ | ADSK | Wed, Jul 21, 2021 | 294.82 | 302.11 | 294.42 | 301.78 | 6348 | NASDAQ | ADSK | Tue, Jul 20, 2021 | 287.90 | 298.64 | 285.92 | 296.12 | 6347 | NASDAQ | ADSK | Mon, Jul 19, 2021 | 289.58 | 290.00 | 284.42 | 287.31 | 6346 | NASDAQ | ADSK | Fri, Jul 16, 2021 | 296.78 | 297.63 | 293.08 | 293.33 | 6345 | NASDAQ | ADSK | Thu, Jul 15, 2021 | 297.48 | 298.00 | 292.06 | 294.79 | 6344 | NASDAQ | ADSK | Wed, Jul 14, 2021 | 298.50 | 300.73 | 296.14 | 297.10 | 6343 | NASDAQ | ADSK | Tue, Jul 13, 2021 | 292.44 | 297.22 | 290.93 | 296.42 | 6342 | NASDAQ | ADSK | Mon, Jul 12, 2021 | 297.62 | 298.70 | 290.31 | 291.93 | 6341 | NASDAQ | ADSK | Fri, Jul 9, 2021 | 294.03 | 296.96 | 290.49 | 295.38 | 6340 | NASDAQ | ADSK | Thu, Jul 8, 2021 | 292.30 | 296.13 | 290.04 | 294.47 | 6339 | NASDAQ | ADSK | Wed, Jul 7, 2021 | 296.65 | 299.21 | 293.46 | 296.11 | 6338 | NASDAQ | ADSK | Tue, Jul 6, 2021 | 298.19 | 301.00 | 294.12 | 295.60 | 6337 | NASDAQ | ADSK | Fri, Jul 2, 2021 | 295.03 | 298.31 | 295.03 | 297.74 | 6336 | NASDAQ | ADSK | Thu, Jul 1, 2021 | 291.78 | 295.22 | 290.61 | 293.70 | 6335 | NASDAQ | ADSK | Wed, Jun 30, 2021 | 296.67 | 296.87 | 290.93 | 291.90 | 6334 | NASDAQ | ADSK | Tue, Jun 29, 2021 | 292.36 | 298.14 | 290.13 | 297.74 | 6333 | NASDAQ | ADSK | Mon, Jun 28, 2021 | 290.22 | 295.00 | 289.27 | 293.36 | 6332 | NASDAQ | ADSK | Fri, Jun 25, 2021 | 288.86 | 289.90 | 285.60 | 288.74 | 6331 | NASDAQ | ADSK | Thu, Jun 24, 2021 | 286.71 | 289.10 | 285.88 | 286.96 | 6330 | NASDAQ | ADSK | Wed, Jun 23, 2021 | 286.61 | 286.65 | 282.68 | 283.67 | 6329 | NASDAQ | ADSK | Tue, Jun 22, 2021 | 283.46 | 286.41 | 282.79 | 286.07 | 6328 | NASDAQ | ADSK | Mon, Jun 21, 2021 | 278.47 | 283.50 | 275.87 | 283.22 | 6327 | NASDAQ | ADSK | Fri, Jun 18, 2021 | 275.52 | 281.13 | 275.01 | 277.98 | 6326 | NASDAQ | ADSK | Thu, Jun 17, 2021 | 272.16 | 278.80 | 271.15 | 276.34 | 6325 | NASDAQ | ADSK | Wed, Jun 16, 2021 | 277.00 | 278.32 | 271.25 | 273.71 | 6324 | NASDAQ | ADSK | Tue, Jun 15, 2021 | 281.26 | 281.72 | 275.97 | 276.76 | 6323 | NASDAQ | ADSK | Mon, Jun 14, 2021 | 278.29 | 281.28 | 276.76 | 280.52 | 6322 | NASDAQ | ADSK | Fri, Jun 11, 2021 | 278.50 | 281.36 | 277.13 | 277.51 | 6321 | NASDAQ | ADSK | Thu, Jun 10, 2021 | 275.31 | 280.11 | 274.34 | 277.50 | 6320 | NASDAQ | ADSK | Wed, Jun 9, 2021 | 280.99 | 280.99 | 275.21 | 275.50 | 6319 | NASDAQ | ADSK | Tue, Jun 8, 2021 | 281.99 | 283.39 | 278.26 | 278.66 | 6318 | NASDAQ | ADSK | Mon, Jun 7, 2021 | 283.97 | 283.97 | 276.11 | 278.89 | 6317 | NASDAQ | ADSK | Fri, Jun 4, 2021 | 277.97 | 285.33 | 275.86 | 284.78 | 6316 | NASDAQ | ADSK | Thu, Jun 3, 2021 | 276.15 | 278.67 | 271.70 | 274.47 | 6315 | NASDAQ | ADSK | Wed, Jun 2, 2021 | 280.84 | 284.00 | 278.35 | 279.67 | 6314 | NASDAQ | ADSK | Tue, Jun 1, 2021 | 287.00 | 287.41 | 280.01 | 281.30 | 6313 | NASDAQ | ADSK | Fri, May 28, 2021 | 287.00 | 291.50 | 282.15 | 285.86 | 6312 | NASDAQ | ADSK | Thu, May 27, 2021 | 290.25 | 291.17 | 284.80 | 286.67 | 6311 | NASDAQ | ADSK | Wed, May 26, 2021 | 288.72 | 293.49 | 288.09 | 292.51 | 6310 | NASDAQ | ADSK | Tue, May 25, 2021 | 288.28 | 291.48 | 287.06 | 289.47 | 6309 | NASDAQ | ADSK | Mon, May 24, 2021 | 285.29 | 288.52 | 283.83 | 287.48 | 6308 | NASDAQ | ADSK | Fri, May 21, 2021 | 283.63 | 285.00 | 279.33 | 281.68 | 6307 | NASDAQ | ADSK | Thu, May 20, 2021 | 275.21 | 282.97 | 275.21 | 281.16 | 6306 | NASDAQ | ADSK | Wed, May 19, 2021 | 267.63 | 274.71 | 266.79 | 273.97 | 6305 | NASDAQ | ADSK | Tue, May 18, 2021 | 276.35 | 276.98 | 272.56 | 272.75 | 6304 | NASDAQ | ADSK | Mon, May 17, 2021 | 275.00 | 275.61 | 270.35 | 274.78 | 6303 | NASDAQ | ADSK | Fri, May 14, 2021 | 272.52 | 278.82 | 270.16 | 277.63 | 6302 | NASDAQ | ADSK | Thu, May 13, 2021 | 270.94 | 273.70 | 267.22 | 269.72 | 6301 | NASDAQ | ADSK | Wed, May 12, 2021 | 271.95 | 275.09 | 267.34 | 269.54 | 6300 | NASDAQ | ADSK | Tue, May 11, 2021 | 269.00 | 280.56 | 265.75 | 277.42 | 6299 | NASDAQ | ADSK | Mon, May 10, 2021 | 285.89 | 286.00 | 275.88 | 276.05 | 6298 | NASDAQ | ADSK | Fri, May 7, 2021 | 285.66 | 292.64 | 283.90 | 285.76 | 6297 | NASDAQ | ADSK | Thu, May 6, 2021 | 280.49 | 284.72 | 277.79 | 284.35 | 6296 | NASDAQ | ADSK | Wed, May 5, 2021 | 280.21 | 282.00 | 277.68 | 281.08 | 6295 | NASDAQ | ADSK | Tue, May 4, 2021 | 284.23 | 284.23 | 274.50 | 279.73 | 6294 | NASDAQ | ADSK | Mon, May 3, 2021 | 292.99 | 293.50 | 286.07 | 287.50 | 6293 | NASDAQ | ADSK | Fri, Apr 30, 2021 | 294.55 | 295.47 | 290.50 | 291.91 | 6292 | NASDAQ | ADSK | Thu, Apr 29, 2021 | 301.50 | 301.50 | 293.79 | 296.28 | 6291 | NASDAQ | ADSK | Wed, Apr 28, 2021 | 298.07 | 299.56 | 296.18 | 299.23 | 6290 | NASDAQ | ADSK | Tue, Apr 27, 2021 | 299.41 | 299.97 | 294.25 | 297.87 | 6289 | NASDAQ | ADSK | Mon, Apr 26, 2021 | 294.67 | 300.76 | 294.40 | 299.34 | 6288 | NASDAQ | ADSK | Fri, Apr 23, 2021 | 289.47 | 296.57 | 289.12 | 295.27 | 6287 | NASDAQ | ADSK | Thu, Apr 22, 2021 | 287.54 | 292.24 | 285.72 | 288.00 | 6286 | NASDAQ | ADSK | Wed, Apr 21, 2021 | 285.76 | 289.73 | 284.15 | 288.87 | 6285 | NASDAQ | ADSK | Tue, Apr 20, 2021 | 288.16 | 289.05 | 282.82 | 286.36 | 6284 | NASDAQ | ADSK | Mon, Apr 19, 2021 | 297.27 | 299.46 | 288.85 | 290.20 | 6283 | NASDAQ | ADSK | Fri, Apr 16, 2021 | 300.18 | 301.36 | 296.58 | 300.16 | 6282 | NASDAQ | ADSK | Thu, Apr 15, 2021 | 299.78 | 303.69 | 298.22 | 298.86 | 6281 | NASDAQ | ADSK | Wed, Apr 14, 2021 | 297.24 | 301.41 | 293.79 | 294.35 | 6280 | NASDAQ | ADSK | Tue, Apr 13, 2021 | 295.34 | 298.66 | 293.12 | 295.35 | 6279 | NASDAQ | ADSK | Mon, Apr 12, 2021 | 294.00 | 296.25 | 293.00 | 294.50 | 6278 | NASDAQ | ADSK | Fri, Apr 9, 2021 | 292.56 | 297.90 | 290.38 | 297.57 | 6277 | NASDAQ | ADSK | Thu, Apr 8, 2021 | 290.00 | 297.76 | 288.65 | 293.43 | 6276 | NASDAQ | ADSK | Wed, Apr 7, 2021 | 286.83 | 287.59 | 283.24 | 286.12 | 6275 | NASDAQ | ADSK | Tue, Apr 6, 2021 | 286.86 | 288.63 | 284.65 | 285.50 | 6274 | NASDAQ | ADSK | Mon, Apr 5, 2021 | 285.74 | 289.42 | 284.29 | 288.32 | 6273 | NASDAQ | ADSK | Thu, Apr 1, 2021 | 277.84 | 285.64 | 277.84 | 283.90 | 6272 | NASDAQ | ADSK | Wed, Mar 31, 2021 | 269.79 | 279.66 | 269.65 | 277.15 | 6271 | NASDAQ | ADSK | Tue, Mar 30, 2021 | 268.18 | 271.90 | 264.47 | 268.43 | 6270 | NASDAQ | ADSK | Mon, Mar 29, 2021 | 266.97 | 273.10 | 265.50 | 270.78 | 6269 | NASDAQ | ADSK | Fri, Mar 26, 2021 | 261.35 | 269.22 | 260.88 | 269.01 | 6268 | NASDAQ | ADSK | Thu, Mar 25, 2021 | 262.21 | 263.34 | 257.32 | 262.19 | 6267 | NASDAQ | ADSK | Wed, Mar 24, 2021 | 270.00 | 270.97 | 262.97 | 263.18 | 6266 | NASDAQ | ADSK | Tue, Mar 23, 2021 | 268.91 | 274.83 | 267.01 | 269.00 | 6265 | NASDAQ | ADSK | Mon, Mar 22, 2021 | 261.03 | 269.29 | 261.03 | 265.96 | 6264 | NASDAQ | ADSK | Fri, Mar 19, 2021 | 261.79 | 265.22 | 258.85 | 261.50 | 6263 | NASDAQ | ADSK | Thu, Mar 18, 2021 | 265.56 | 271.00 | 263.14 | 263.44 | 6262 | NASDAQ | ADSK | Wed, Mar 17, 2021 | 272.02 | 275.31 | 265.09 | 272.84 | 6261 | NASDAQ | ADSK | Tue, Mar 16, 2021 | 275.21 | 277.70 | 272.01 | 275.01 | 6260 | NASDAQ | ADSK | Mon, Mar 15, 2021 | 267.98 | 273.75 | 266.30 | 273.02 | 6259 | NASDAQ | ADSK | Fri, Mar 12, 2021 | 270.07 | 272.00 | 264.40 | 268.11 | 6258 | NASDAQ | ADSK | Thu, Mar 11, 2021 | 270.92 | 276.00 | 269.02 | 274.36 | 6257 | NASDAQ | ADSK | Wed, Mar 10, 2021 | 269.76 | 271.75 | 262.32 | 263.64 | 6256 | NASDAQ | ADSK | Tue, Mar 9, 2021 | 262.24 | 266.43 | 260.03 | 263.97 | 6255 | NASDAQ | ADSK | Mon, Mar 8, 2021 | 265.21 | 268.28 | 252.60 | 253.10 | 6254 | NASDAQ | ADSK | Fri, Mar 5, 2021 | 270.33 | 270.33 | 255.02 | 267.39 | 6253 | NASDAQ | ADSK | Thu, Mar 4, 2021 | 266.80 | 273.28 | 263.02 | 265.44 | 6252 | NASDAQ | ADSK | Wed, Mar 3, 2021 | 275.70 | 276.82 | 267.04 | 269.30 | 6251 | NASDAQ | ADSK | Tue, Mar 2, 2021 | 285.55 | 286.90 | 277.33 | 277.92 | 6250 | NASDAQ | ADSK | Mon, Mar 1, 2021 | 279.86 | 284.72 | 278.07 | 284.27 | 6249 | NASDAQ | ADSK | Fri, Feb 26, 2021 | 283.45 | 291.98 | 274.82 | 276.00 | 6248 | NASDAQ | ADSK | Thu, Feb 25, 2021 | 294.81 | 298.77 | 282.25 | 284.03 | 6247 | NASDAQ | ADSK | Wed, Feb 24, 2021 | 281.33 | 299.16 | 280.62 | 298.91 | 6246 | NASDAQ | ADSK | Tue, Feb 23, 2021 | 292.41 | 293.52 | 284.56 | 290.25 | 6245 | NASDAQ | ADSK | Mon, Feb 22, 2021 | 301.46 | 303.15 | 297.67 | 297.70 | 6244 | NASDAQ | ADSK | Fri, Feb 19, 2021 | 301.74 | 310.05 | 301.11 | 305.40 | 6243 | NASDAQ | ADSK | Thu, Feb 18, 2021 | 299.00 | 301.78 | 292.86 | 300.72 | 6242 | NASDAQ | ADSK | Wed, Feb 17, 2021 | 306.10 | 307.19 | 296.44 | 302.52 | 6241 | NASDAQ | ADSK | Tue, Feb 16, 2021 | 307.95 | 316.31 | 307.30 | 308.22 | 6240 | NASDAQ | ADSK | Fri, Feb 12, 2021 | 297.93 | 305.50 | 295.32 | 305.14 | 6239 | NASDAQ | ADSK | Thu, Feb 11, 2021 | 304.49 | 305.48 | 298.32 | 300.21 | 6238 | NASDAQ | ADSK | Wed, Feb 10, 2021 | 305.56 | 306.20 | 299.65 | 301.71 | 6237 | NASDAQ | ADSK | Tue, Feb 9, 2021 | 308.15 | 308.15 | 302.77 | 304.50 | 6236 | NASDAQ | ADSK | Mon, Feb 8, 2021 | 308.33 | 310.07 | 302.12 | 302.81 | 6235 | NASDAQ | ADSK | Fri, Feb 5, 2021 | 302.99 | 307.86 | 301.88 | 305.86 | 6234 | NASDAQ | ADSK | Thu, Feb 4, 2021 | 294.36 | 300.67 | 291.72 | 300.49 | 6233 | NASDAQ | ADSK | Wed, Feb 3, 2021 | 294.45 | 295.94 | 292.73 | 292.85 | 6232 | NASDAQ | ADSK | Tue, Feb 2, 2021 | 288.62 | 296.77 | 288.62 | 294.61 | 6231 | NASDAQ | ADSK | Mon, Feb 1, 2021 | 280.41 | 287.73 | 279.33 | 286.32 | 6230 | NASDAQ | ADSK | Fri, Jan 29, 2021 | 281.68 | 283.63 | 274.63 | 277.43 | 6229 | NASDAQ | ADSK | Thu, Jan 28, 2021 | 277.16 | 289.40 | 276.70 | 284.22 | 6228 | NASDAQ | ADSK | Wed, Jan 27, 2021 | 285.32 | 285.32 | 272.70 | 273.47 | 6227 | NASDAQ | ADSK | Tue, Jan 26, 2021 | 294.00 | 295.94 | 291.32 | 291.75 | 6226 | NASDAQ | ADSK | Mon, Jan 25, 2021 | 301.76 | 302.49 | 289.52 | 293.64 | 6225 | NASDAQ | ADSK | Fri, Jan 22, 2021 | 303.00 | 306.50 | 296.51 | 299.17 | 6224 | NASDAQ | ADSK | Thu, Jan 21, 2021 | 309.24 | 309.96 | 305.34 | 306.46 | 6223 | NASDAQ | ADSK | Wed, Jan 20, 2021 | 311.52 | 315.26 | 307.42 | 308.58 | 6222 | NASDAQ | ADSK | Tue, Jan 19, 2021 | 314.83 | 315.47 | 310.25 | 310.97 | 6221 | NASDAQ | ADSK | Fri, Jan 15, 2021 | 311.74 | 316.35 | 308.03 | 308.51 | 6220 | NASDAQ | ADSK | Thu, Jan 14, 2021 | 314.08 | 316.11 | 310.06 | 311.11 | 6219 | NASDAQ | ADSK | Wed, Jan 13, 2021 | 320.75 | 321.13 | 313.07 | 314.33 | 6218 | NASDAQ | ADSK | Tue, Jan 12, 2021 | 320.00 | 320.94 | 317.11 | 320.13 | 6217 | NASDAQ | ADSK | Mon, Jan 11, 2021 | 317.43 | 319.84 | 313.75 | 317.81 | 6216 | NASDAQ | ADSK | Fri, Jan 8, 2021 | 316.41 | 320.43 | 315.08 | 319.85 | 6215 | NASDAQ | ADSK | Thu, Jan 7, 2021 | 305.45 | 316.45 | 305.01 | 315.20 | 6214 | NASDAQ | ADSK | Wed, Jan 6, 2021 | 294.15 | 309.95 | 294.13 | 302.87 | 6213 | NASDAQ | ADSK | Tue, Jan 5, 2021 | 297.84 | 302.51 | 296.54 | 301.70 | 6212 | NASDAQ | ADSK | Mon, Jan 4, 2021 | 304.11 | 307.83 | 293.05 | 296.84 | 6211 | NASDAQ | ADSK | Thu, Dec 31, 2020 | 299.00 | 305.85 | 299.00 | 305.34 | 6210 | NASDAQ | ADSK | Wed, Dec 30, 2020 | 300.25 | 301.51 | 297.94 | 299.41 | 6209 | NASDAQ | ADSK | Tue, Dec 29, 2020 | 300.00 | 301.73 | 296.03 | 298.11 | 6208 | NASDAQ | ADSK | Mon, Dec 28, 2020 | 304.25 | 305.44 | 298.02 | 299.65 | 6207 | NASDAQ | ADSK | Thu, Dec 24, 2020 | 300.40 | 302.76 | 298.77 | 301.39 | 6206 | NASDAQ | ADSK | Wed, Dec 23, 2020 | 305.65 | 307.22 | 300.00 | 300.18 | 6205 | NASDAQ | ADSK | Tue, Dec 22, 2020 | 303.31 | 304.30 | 300.00 | 303.86 | 6204 | NASDAQ | ADSK | Mon, Dec 21, 2020 | 302.84 | 303.99 | 296.70 | 300.88 | 6203 | NASDAQ | ADSK | Fri, Dec 18, 2020 | 299.83 | 305.95 | 298.73 | 305.00 | 6202 | NASDAQ | ADSK | Thu, Dec 17, 2020 | 294.65 | 297.76 | 292.38 | 297.35 | 6201 | NASDAQ | ADSK | Wed, Dec 16, 2020 | 288.74 | 293.10 | 288.74 | 292.17 | 6200 | NASDAQ | ADSK | Tue, Dec 15, 2020 | 288.20 | 290.66 | 287.07 | 287.53 | 6199 | NASDAQ | ADSK | Mon, Dec 14, 2020 | 281.57 | 293.48 | 280.05 | 288.33 | 6198 | NASDAQ | ADSK | Fri, Dec 11, 2020 | 280.25 | 280.49 | 275.38 | 279.68 | 6197 | NASDAQ | ADSK | Thu, Dec 10, 2020 | 278.14 | 282.18 | 274.24 | 281.16 | 6196 | NASDAQ | ADSK | Wed, Dec 9, 2020 | 288.97 | 289.45 | 278.07 | 279.42 | 6195 | NASDAQ | ADSK | Tue, Dec 8, 2020 | 281.69 | 286.24 | 280.31 | 284.38 | 6194 | NASDAQ | ADSK | Mon, Dec 7, 2020 | 278.18 | 282.27 | 278.00 | 280.80 | 6193 | NASDAQ | ADSK | Fri, Dec 4, 2020 | 277.29 | 281.78 | 276.98 | 278.00 | 6192 | NASDAQ | ADSK | Thu, Dec 3, 2020 | 276.00 | 279.79 | 275.71 | 277.29 | 6191 | NASDAQ | ADSK | Wed, Dec 2, 2020 | 277.99 | 279.16 | 273.76 | 277.06 | 6190 | NASDAQ | ADSK | Tue, Dec 1, 2020 | 281.87 | 282.00 | 275.16 | 279.11 | 6189 | NASDAQ | ADSK | Mon, Nov 30, 2020 | 275.00 | 281.35 | 272.21 | 280.23 | 6188 | NASDAQ | ADSK | Fri, Nov 27, 2020 | 272.19 | 276.48 | 270.51 | 272.81 | 6187 | NASDAQ | ADSK | Wed, Nov 25, 2020 | 260.99 | 282.49 | 260.01 | 271.24 | 6186 | NASDAQ | ADSK | Tue, Nov 24, 2020 | 257.72 | 260.89 | 256.60 | 258.97 | 6185 | NASDAQ | ADSK | Mon, Nov 23, 2020 | 255.57 | 257.95 | 251.60 | 257.25 | 6184 | NASDAQ | ADSK | Fri, Nov 20, 2020 | 256.73 | 260.60 | 254.09 | 254.89 | 6183 | NASDAQ | ADSK | Thu, Nov 19, 2020 | 250.24 | 259.66 | 250.24 | 256.88 | 6182 | NASDAQ | ADSK | Wed, Nov 18, 2020 | 252.39 | 255.13 | 250.53 | 252.22 | 6181 | NASDAQ | ADSK | Tue, Nov 17, 2020 | 249.24 | 253.67 | 247.62 | 252.71 | 6180 | NASDAQ | ADSK | Mon, Nov 16, 2020 | 249.37 | 251.56 | 246.86 | 248.79 | 6179 | NASDAQ | ADSK | Fri, Nov 13, 2020 | 254.40 | 256.91 | 248.63 | 251.00 | 6178 | NASDAQ | ADSK | Thu, Nov 12, 2020 | 247.98 | 253.03 | 244.69 | 245.71 | 6177 | NASDAQ | ADSK | Wed, Nov 11, 2020 | 252.84 | 257.41 | 244.30 | 246.79 | 6176 | NASDAQ | ADSK | Tue, Nov 10, 2020 | 259.38 | 259.98 | 245.88 | 247.22 | 6175 | NASDAQ | ADSK | Mon, Nov 9, 2020 | 274.24 | 276.68 | 262.26 | 262.61 | 6174 | NASDAQ | ADSK | Fri, Nov 6, 2020 | 255.38 | 261.60 | 253.25 | 259.41 | 6173 | NASDAQ | ADSK | Thu, Nov 5, 2020 | 254.26 | 260.50 | 252.35 | 255.92 | 6172 | NASDAQ | ADSK | Wed, Nov 4, 2020 | 257.41 | 257.83 | 241.46 | 245.89 | 6171 | NASDAQ | ADSK | Tue, Nov 3, 2020 | 244.38 | 250.46 | 241.84 | 248.31 | 6170 | NASDAQ | ADSK | Mon, Nov 2, 2020 | 237.20 | 242.57 | 236.21 | 240.74 | 6169 | NASDAQ | ADSK | Fri, Oct 30, 2020 | 240.13 | 241.50 | 233.32 | 235.54 | 6168 | NASDAQ | ADSK | Thu, Oct 29, 2020 | 238.33 | 245.72 | 238.11 | 242.84 | 6167 | NASDAQ | ADSK | Wed, Oct 28, 2020 | 246.21 | 246.38 | 236.70 | 237.62 | 6166 | NASDAQ | ADSK | Tue, Oct 27, 2020 | 251.01 | 253.87 | 250.27 | 250.60 | 6165 | NASDAQ | ADSK | Mon, Oct 26, 2020 | 251.59 | 254.65 | 246.40 | 249.13 | 6164 | NASDAQ | ADSK | Fri, Oct 23, 2020 | 253.27 | 254.65 | 249.90 | 254.42 | 6163 | NASDAQ | ADSK | Thu, Oct 22, 2020 | 254.52 | 255.64 | 247.02 | 252.76 | 6162 | NASDAQ | ADSK | Wed, Oct 21, 2020 | 257.39 | 259.69 | 253.10 | 254.01 | 6161 | NASDAQ | ADSK | Tue, Oct 20, 2020 | 261.41 | 262.58 | 257.17 | 257.34 | 6160 | NASDAQ | ADSK | Mon, Oct 19, 2020 | 262.67 | 268.44 | 258.59 | 259.94 | 6159 | NASDAQ | ADSK | Fri, Oct 16, 2020 | 253.21 | 261.45 | 253.17 | 259.97 | 6158 | NASDAQ | ADSK | Thu, Oct 15, 2020 | 244.00 | 253.96 | 242.12 | 252.03 | 6157 | NASDAQ | ADSK | Wed, Oct 14, 2020 | 246.88 | 250.74 | 244.53 | 246.70 | 6156 | NASDAQ | ADSK | Tue, Oct 13, 2020 | 242.75 | 247.87 | 242.39 | 244.09 | 6155 | NASDAQ | ADSK | Mon, Oct 12, 2020 | 243.46 | 246.12 | 239.92 | 242.12 | 6154 | NASDAQ | ADSK | Fri, Oct 9, 2020 | 234.38 | 238.14 | 233.32 | 237.50 | 6153 | NASDAQ | ADSK | Thu, Oct 8, 2020 | 237.23 | 238.00 | 232.26 | 234.31 | 6152 | NASDAQ | ADSK | Wed, Oct 7, 2020 | 229.31 | 234.21 | 229.31 | 233.01 | 6151 | NASDAQ | ADSK | Tue, Oct 6, 2020 | 228.32 | 231.57 | 226.50 | 228.01 | 6150 | NASDAQ | ADSK | Mon, Oct 5, 2020 | 226.86 | 230.13 | 225.04 | 228.93 | 6149 | NASDAQ | ADSK | Fri, Oct 2, 2020 | 228.77 | 231.14 | 223.51 | 225.56 | 6148 | NASDAQ | ADSK | Thu, Oct 1, 2020 | 232.76 | 238.61 | 232.75 | 233.96 | 6147 | NASDAQ | ADSK | Wed, Sep 30, 2020 | 232.29 | 236.71 | 228.95 | 231.01 | 6146 | NASDAQ | ADSK | Tue, Sep 29, 2020 | 232.51 | 234.38 | 230.57 | 232.92 | 6145 | NASDAQ | ADSK | Mon, Sep 28, 2020 | 232.50 | 234.34 | 229.10 | 232.15 | 6144 | NASDAQ | ADSK | Fri, Sep 25, 2020 | 221.18 | 228.97 | 219.92 | 227.80 | 6143 | NASDAQ | ADSK | Thu, Sep 24, 2020 | 219.49 | 223.90 | 215.83 | 220.96 | 6142 | NASDAQ | ADSK | Wed, Sep 23, 2020 | 228.60 | 230.33 | 221.05 | 221.87 | 6141 | NASDAQ | ADSK | Tue, Sep 22, 2020 | 229.41 | 230.08 | 225.72 | 229.56 | 6140 | NASDAQ | ADSK | Mon, Sep 21, 2020 | 220.80 | 227.76 | 218.51 | 227.64 | 6139 | NASDAQ | ADSK | Fri, Sep 18, 2020 | 228.32 | 229.34 | 219.89 | 225.13 | 6138 | NASDAQ | ADSK | Thu, Sep 17, 2020 | 225.50 | 227.51 | 220.43 | 226.97 | 6137 | NASDAQ | ADSK | Wed, Sep 16, 2020 | 236.41 | 237.59 | 230.33 | 230.76 | 6136 | NASDAQ | ADSK | Tue, Sep 15, 2020 | 231.48 | 240.05 | 231.09 | 235.87 | 6135 | NASDAQ | ADSK | Mon, Sep 14, 2020 | 231.03 | 232.90 | 228.23 | 229.83 | 6134 | NASDAQ | ADSK | Fri, Sep 11, 2020 | 228.18 | 231.34 | 223.27 | 227.48 | 6133 | NASDAQ | ADSK | Thu, Sep 10, 2020 | 234.00 | 239.01 | 226.95 | 228.20 | 6132 | NASDAQ | ADSK | Wed, Sep 9, 2020 | 227.61 | 234.98 | 225.59 | 232.78 | 6131 | NASDAQ | ADSK | Tue, Sep 8, 2020 | 224.16 | 230.19 | 223.92 | 224.36 | 6130 | NASDAQ | ADSK | Fri, Sep 4, 2020 | 240.53 | 244.44 | 228.18 | 233.88 | 6129 | NASDAQ | ADSK | Thu, Sep 3, 2020 | 256.81 | 256.81 | 239.23 | 242.09 | 6128 | NASDAQ | ADSK | Wed, Sep 2, 2020 | 255.48 | 261.94 | 254.15 | 261.35 | 6127 | NASDAQ | ADSK | Tue, Sep 1, 2020 | 247.99 | 253.70 | 244.67 | 253.51 | 6126 | NASDAQ | ADSK | Mon, Aug 31, 2020 | 246.33 | 247.98 | 242.55 | 245.70 | 6125 | NASDAQ | ADSK | Fri, Aug 28, 2020 | 244.85 | 250.50 | 244.85 | 247.39 | 6124 | NASDAQ | ADSK | Thu, Aug 27, 2020 | 250.19 | 250.19 | 241.74 | 243.11 | 6123 | NASDAQ | ADSK | Wed, Aug 26, 2020 | 246.66 | 253.26 | 237.19 | 248.21 | 6122 | NASDAQ | ADSK | Tue, Aug 25, 2020 | 249.02 | 254.35 | 246.40 | 252.24 | 6121 | NASDAQ | ADSK | Mon, Aug 24, 2020 | 250.10 | 253.47 | 249.66 | 251.80 | 6120 | NASDAQ | ADSK | Fri, Aug 21, 2020 | 249.33 | 249.93 | 245.27 | 248.27 | 6119 | NASDAQ | ADSK | Thu, Aug 20, 2020 | 240.44 | 250.62 | 239.45 | 249.15 | 6118 | NASDAQ | ADSK | Wed, Aug 19, 2020 | 244.40 | 244.98 | 239.17 | 241.42 | 6117 | NASDAQ | ADSK | Tue, Aug 18, 2020 | 241.94 | 246.33 | 240.26 | 242.69 | 6116 | NASDAQ | ADSK | Mon, Aug 17, 2020 | 236.30 | 239.35 | 235.65 | 239.00 | 6115 | NASDAQ | ADSK | Fri, Aug 14, 2020 | 237.92 | 239.63 | 233.46 | 234.35 | 6114 | NASDAQ | ADSK | Thu, Aug 13, 2020 | 232.88 | 243.25 | 232.57 | 238.19 | 6113 | NASDAQ | ADSK | Wed, Aug 12, 2020 | 229.30 | 233.87 | 229.30 | 231.57 | 6112 | NASDAQ | ADSK | Tue, Aug 11, 2020 | 231.17 | 232.79 | 227.55 | 228.79 | 6111 | NASDAQ | ADSK | Mon, Aug 10, 2020 | 236.40 | 236.93 | 227.52 | 231.88 | 6110 | NASDAQ | ADSK | Fri, Aug 7, 2020 | 242.47 | 242.47 | 233.20 | 236.24 | 6109 | NASDAQ | ADSK | Thu, Aug 6, 2020 | 243.64 | 244.50 | 239.24 | 243.57 | 6108 | NASDAQ | ADSK | Wed, Aug 5, 2020 | 240.07 | 246.36 | 235.24 | 243.20 | 6107 | NASDAQ | ADSK | Tue, Aug 4, 2020 | 239.29 | 241.87 | 236.73 | 239.90 | 6106 | NASDAQ | ADSK | Mon, Aug 3, 2020 | 239.42 | 240.46 | 235.84 | 239.48 | 6105 | NASDAQ | ADSK | Fri, Jul 31, 2020 | 238.36 | 238.36 | 231.50 | 236.43 | 6104 | NASDAQ | ADSK | Thu, Jul 30, 2020 | 235.29 | 237.65 | 231.42 | 236.10 | 6103 | NASDAQ | ADSK | Wed, Jul 29, 2020 | 236.58 | 240.12 | 236.58 | 238.61 | 6102 | NASDAQ | ADSK | Tue, Jul 28, 2020 | 238.53 | 240.60 | 234.14 | 234.58 | 6101 | NASDAQ | ADSK | Mon, Jul 27, 2020 | 234.96 | 239.97 | 233.31 | 239.69 | 6100 | NASDAQ | ADSK | Fri, Jul 24, 2020 | 234.14 | 236.03 | 230.24 | 232.88 | 6099 | NASDAQ | ADSK | Thu, Jul 23, 2020 | 241.29 | 245.16 | 235.73 | 237.34 | 6098 | NASDAQ | ADSK | Wed, Jul 22, 2020 | 241.40 | 243.91 | 239.06 | 240.74 | 6097 | NASDAQ | ADSK | Tue, Jul 21, 2020 | 246.64 | 247.30 | 237.34 | 239.69 | 6096 | NASDAQ | ADSK | Mon, Jul 20, 2020 | 239.05 | 246.96 | 237.43 | 246.04 | 6095 | NASDAQ | ADSK | Fri, Jul 17, 2020 | 235.80 | 238.06 | 232.67 | 237.70 | 6094 | NASDAQ | ADSK | Thu, Jul 16, 2020 | 233.86 | 235.39 | 229.25 | 234.03 | 6093 | NASDAQ | ADSK | Wed, Jul 15, 2020 | 236.00 | 237.16 | 231.50 | 235.58 | 6092 | NASDAQ | ADSK | Tue, Jul 14, 2020 | 228.86 | 234.68 | 226.55 | 234.60 | 6091 | NASDAQ | ADSK | Mon, Jul 13, 2020 | 246.17 | 246.73 | 231.26 | 231.86 | 6090 | NASDAQ | ADSK | Fri, Jul 10, 2020 | 248.22 | 248.89 | 243.00 | 244.24 | 6089 | NASDAQ | ADSK | Thu, Jul 9, 2020 | 250.30 | 251.39 | 242.07 | 248.20 | 6088 | NASDAQ | ADSK | Wed, Jul 8, 2020 | 241.64 | 244.00 | 239.42 | 243.90 | 6087 | NASDAQ | ADSK | Tue, Jul 7, 2020 | 243.12 | 245.60 | 238.80 | 238.94 | 6086 | NASDAQ | ADSK | Mon, Jul 6, 2020 | 243.32 | 248.35 | 243.07 | 244.36 | 6085 | NASDAQ | ADSK | Thu, Jul 2, 2020 | 242.51 | 244.40 | 239.18 | 240.15 | 6084 | NASDAQ | ADSK | Wed, Jul 1, 2020 | 239.94 | 242.67 | 237.80 | 241.22 | 6083 | NASDAQ | ADSK | Tue, Jun 30, 2020 | 232.95 | 239.95 | 231.20 | 239.19 | 6082 | NASDAQ | ADSK | Mon, Jun 29, 2020 | 232.53 | 233.93 | 227.76 | 232.17 | 6081 | NASDAQ | ADSK | Fri, Jun 26, 2020 | 234.93 | 236.71 | 230.66 | 232.74 | 6080 | NASDAQ | ADSK | Thu, Jun 25, 2020 | 233.50 | 234.81 | 228.37 | 234.47 | 6079 | NASDAQ | ADSK | Wed, Jun 24, 2020 | 240.29 | 242.67 | 231.44 | 233.44 | 6078 | NASDAQ | ADSK | Tue, Jun 23, 2020 | 242.91 | 247.14 | 241.46 | 241.62 | 6077 | NASDAQ | ADSK | Mon, Jun 22, 2020 | 236.00 | 241.13 | 236.00 | 240.88 | 6076 | NASDAQ | ADSK | Fri, Jun 19, 2020 | 242.11 | 242.98 | 235.49 | 237.82 | 6075 | NASDAQ | ADSK | Thu, Jun 18, 2020 | 237.95 | 239.20 | 236.05 | 238.07 | 6074 | NASDAQ | ADSK | Wed, Jun 17, 2020 | 242.29 | 243.76 | 236.42 | 237.04 | 6073 | NASDAQ | ADSK | Tue, Jun 16, 2020 | 234.95 | 241.77 | 234.00 | 240.93 | 6072 | NASDAQ | ADSK | Mon, Jun 15, 2020 | 218.96 | 229.75 | 218.76 | 229.00 | 6071 | NASDAQ | ADSK | Fri, Jun 12, 2020 | 227.95 | 228.13 | 218.95 | 222.96 | 6070 | NASDAQ | ADSK | Thu, Jun 11, 2020 | 233.00 | 233.47 | 218.95 | 219.10 | 6069 | NASDAQ | ADSK | Wed, Jun 10, 2020 | 235.59 | 240.25 | 233.46 | 236.59 | 6068 | NASDAQ | ADSK | Tue, Jun 9, 2020 | 232.49 | 237.80 | 231.45 | 234.15 | 6067 | NASDAQ | ADSK | Mon, Jun 8, 2020 | 231.14 | 236.47 | 230.46 | 233.51 | 6066 | NASDAQ | ADSK | Fri, Jun 5, 2020 | 224.67 | 234.54 | 223.00 | 233.71 | 6065 | NASDAQ | ADSK | Thu, Jun 4, 2020 | 225.00 | 227.37 | 223.29 | 225.20 | 6064 | NASDAQ | ADSK | Wed, Jun 3, 2020 | 220.75 | 227.39 | 219.17 | 226.39 | 6063 | NASDAQ | ADSK | Tue, Jun 2, 2020 | 218.93 | 221.00 | 212.11 | 219.09 | 6062 | NASDAQ | ADSK | Mon, Jun 1, 2020 | 210.00 | 221.51 | 209.06 | 219.29 | 6061 | NASDAQ | ADSK | Fri, May 29, 2020 | 203.60 | 210.71 | 200.34 | 210.38 | 6060 | NASDAQ | ADSK | Thu, May 28, 2020 | 196.38 | 208.30 | 194.60 | 202.63 | 6059 | NASDAQ | ADSK | Wed, May 27, 2020 | 198.65 | 199.82 | 192.51 | 199.81 | 6058 | NASDAQ | ADSK | Tue, May 26, 2020 | 199.32 | 203.83 | 198.62 | 199.53 | 6057 | NASDAQ | ADSK | Fri, May 22, 2020 | 194.03 | 196.90 | 192.51 | 195.78 | 6056 | NASDAQ | ADSK | Thu, May 21, 2020 | 196.08 | 197.58 | 193.65 | 194.75 | 6055 | NASDAQ | ADSK | Wed, May 20, 2020 | 197.97 | 199.59 | 194.32 | 196.64 | 6054 | NASDAQ | ADSK | Tue, May 19, 2020 | 190.13 | 198.90 | 190.13 | 194.71 | 6053 | NASDAQ | ADSK | Mon, May 18, 2020 | 183.84 | 190.81 | 183.04 | 190.10 | 6052 | NASDAQ | ADSK | Fri, May 15, 2020 | 176.49 | 181.13 | 175.44 | 180.72 | 6051 | NASDAQ | ADSK | Thu, May 14, 2020 | 174.53 | 177.98 | 170.57 | 177.87 | 6050 | NASDAQ | ADSK | Wed, May 13, 2020 | 180.60 | 182.68 | 173.83 | 176.86 | 6049 | NASDAQ | ADSK | Tue, May 12, 2020 | 184.37 | 187.12 | 180.97 | 180.97 | 6048 | NASDAQ | ADSK | Mon, May 11, 2020 | 183.14 | 186.14 | 182.92 | 184.40 | 6047 | NASDAQ | ADSK | Fri, May 8, 2020 | 186.00 | 187.16 | 183.25 | 184.29 | 6046 | NASDAQ | ADSK | Thu, May 7, 2020 | 182.93 | 186.46 | 180.81 | 184.00 | 6045 | NASDAQ | ADSK | Wed, May 6, 2020 | 182.23 | 185.08 | 179.66 | 181.23 | 6044 | NASDAQ | ADSK | Tue, May 5, 2020 | 179.57 | 184.87 | 179.28 | 180.49 | 6043 | NASDAQ | ADSK | Mon, May 4, 2020 | 174.78 | 179.33 | 173.13 | 177.80 | 6042 | NASDAQ | ADSK | Fri, May 1, 2020 | 179.22 | 181.54 | 172.22 | 174.90 | 6041 | NASDAQ | ADSK | Thu, Apr 30, 2020 | 187.00 | 189.55 | 185.14 | 187.13 | 6040 | NASDAQ | ADSK | Wed, Apr 29, 2020 | 180.61 | 189.86 | 180.00 | 187.90 | 6039 | NASDAQ | ADSK | Tue, Apr 28, 2020 | 185.53 | 185.79 | 176.27 | 177.31 | 6038 | NASDAQ | ADSK | Mon, Apr 27, 2020 | 182.24 | 186.56 | 182.24 | 182.51 | 6037 | NASDAQ | ADSK | Fri, Apr 24, 2020 | 177.26 | 180.97 | 174.19 | 180.35 | 6036 | NASDAQ | ADSK | Thu, Apr 23, 2020 | 172.99 | 178.98 | 172.22 | 175.55 | 6035 | NASDAQ | ADSK | Wed, Apr 22, 2020 | 176.05 | 177.33 | 173.36 | 175.37 | 6034 | NASDAQ | ADSK | Tue, Apr 21, 2020 | 175.96 | 177.16 | 166.86 | 170.02 | 6033 | NASDAQ | ADSK | Mon, Apr 20, 2020 | 178.19 | 181.52 | 176.44 | 177.87 | 6032 | NASDAQ | ADSK | Fri, Apr 17, 2020 | 176.08 | 182.00 | 173.97 | 180.94 | 6031 | NASDAQ | ADSK | Thu, Apr 16, 2020 | 171.46 | 173.49 | 168.12 | 171.00 | 6030 | NASDAQ | ADSK | Wed, Apr 15, 2020 | 168.57 | 172.54 | 167.44 | 169.14 | 6029 | NASDAQ | ADSK | Tue, Apr 14, 2020 | 165.17 | 174.76 | 164.00 | 172.22 | 6028 | NASDAQ | ADSK | Mon, Apr 13, 2020 | 162.37 | 163.99 | 156.91 | 160.92 | 6027 | NASDAQ | ADSK | Thu, Apr 9, 2020 | 160.71 | 170.81 | 160.17 | 164.90 | 6026 | NASDAQ | ADSK | Wed, Apr 8, 2020 | 150.79 | 161.78 | 149.46 | 159.21 | 6025 | NASDAQ | ADSK | Tue, Apr 7, 2020 | 157.73 | 157.80 | 147.27 | 148.70 | 6024 | NASDAQ | ADSK | Mon, Apr 6, 2020 | 146.12 | 153.52 | 144.61 | 152.32 | 6023 | NASDAQ | ADSK | Fri, Apr 3, 2020 | 136.89 | 141.54 | 136.28 | 139.00 | 6022 | NASDAQ | ADSK | Thu, Apr 2, 2020 | 136.97 | 142.14 | 135.52 | 137.05 | 6021 | NASDAQ | ADSK | Wed, Apr 1, 2020 | 147.53 | 150.47 | 137.86 | 139.22 | 6020 | NASDAQ | ADSK | Tue, Mar 31, 2020 | 154.00 | 158.91 | 152.83 | 156.10 | 6019 | NASDAQ | ADSK | Mon, Mar 30, 2020 | 142.74 | 157.18 | 141.29 | 155.91 | 6018 | NASDAQ | ADSK | Fri, Mar 27, 2020 | 155.83 | 156.62 | 140.32 | 141.57 | 6017 | NASDAQ | ADSK | Thu, Mar 26, 2020 | 150.85 | 163.15 | 150.65 | 160.88 | 6016 | NASDAQ | ADSK | Wed, Mar 25, 2020 | 149.40 | 154.97 | 142.32 | 149.99 | 6015 | NASDAQ | ADSK | Tue, Mar 24, 2020 | 151.25 | 153.40 | 141.43 | 149.96 | 6014 | NASDAQ | ADSK | Mon, Mar 23, 2020 | 147.81 | 151.84 | 138.10 | 144.14 | 6013 | NASDAQ | ADSK | Fri, Mar 20, 2020 | 151.46 | 156.06 | 145.38 | 148.02 | 6012 | NASDAQ | ADSK | Thu, Mar 19, 2020 | 141.45 | 152.27 | 134.98 | 149.23 | 6011 | NASDAQ | ADSK | Wed, Mar 18, 2020 | 145.22 | 154.38 | 125.38 | 141.82 | 6010 | NASDAQ | ADSK | Tue, Mar 17, 2020 | 149.69 | 157.95 | 140.05 | 154.92 | 6009 | NASDAQ | ADSK | Mon, Mar 16, 2020 | 140.99 | 153.49 | 135.24 | 148.08 | 6008 | NASDAQ | ADSK | Fri, Mar 13, 2020 | 146.00 | 158.17 | 138.45 | 158.03 | 6007 | NASDAQ | ADSK | Thu, Mar 12, 2020 | 143.79 | 148.50 | 135.70 | 136.00 | 6006 | NASDAQ | ADSK | Wed, Mar 11, 2020 | 159.55 | 161.75 | 152.36 | 154.40 | 6005 | NASDAQ | ADSK | Tue, Mar 10, 2020 | 165.60 | 166.50 | 157.10 | 164.48 | 6004 | NASDAQ | ADSK | Mon, Mar 9, 2020 | 157.82 | 164.81 | 156.71 | 160.05 | 6003 | NASDAQ | ADSK | Fri, Mar 6, 2020 | 177.83 | 179.68 | 168.55 | 173.42 | 6002 | NASDAQ | ADSK | Thu, Mar 5, 2020 | 185.47 | 192.73 | 182.83 | 184.04 | 6001 | NASDAQ | ADSK | Wed, Mar 4, 2020 | 183.90 | 191.68 | 182.13 | 191.42 | 6000 | NASDAQ | ADSK | Tue, Mar 3, 2020 | 187.85 | 190.00 | 177.82 | 180.55 | 5999 | NASDAQ | ADSK | Mon, Mar 2, 2020 | 190.67 | 191.97 | 183.27 | 190.83 | 5998 | NASDAQ | ADSK | Fri, Feb 28, 2020 | 176.57 | 191.36 | 175.05 | 190.88 | 5997 | NASDAQ | ADSK | Thu, Feb 27, 2020 | 184.24 | 188.49 | 180.07 | 180.65 | 5996 | NASDAQ | ADSK | Wed, Feb 26, 2020 | 188.59 | 194.15 | 187.66 | 190.67 | 5995 | NASDAQ | ADSK | Tue, Feb 25, 2020 | 196.47 | 197.42 | 185.74 | 186.73 | 5994 | NASDAQ | ADSK | Mon, Feb 24, 2020 | 195.56 | 197.29 | 192.43 | 194.37 | 5993 | NASDAQ | ADSK | Fri, Feb 21, 2020 | 205.00 | 206.27 | 199.85 | 201.91 | 5992 | NASDAQ | ADSK | Thu, Feb 20, 2020 | 210.44 | 211.58 | 205.07 | 206.67 | 5991 | NASDAQ | ADSK | Wed, Feb 19, 2020 | 209.33 | 211.18 | 208.64 | 210.76 | 5990 | NASDAQ | ADSK | Tue, Feb 18, 2020 | 209.47 | 209.82 | 206.90 | 207.06 | 5989 | NASDAQ | ADSK | Fri, Feb 14, 2020 | 208.09 | 209.20 | 207.24 | 208.95 | 5988 | NASDAQ | ADSK | Thu, Feb 13, 2020 | 206.34 | 208.47 | 206.34 | 207.51 | 5987 | NASDAQ | ADSK | Wed, Feb 12, 2020 | 206.76 | 207.72 | 205.45 | 207.11 | 5986 | NASDAQ | ADSK | Tue, Feb 11, 2020 | 207.35 | 207.99 | 204.52 | 205.80 | 5985 | NASDAQ | ADSK | Mon, Feb 10, 2020 | 207.24 | 207.76 | 205.34 | 206.10 | 5984 | NASDAQ | ADSK | Fri, Feb 7, 2020 | 205.58 | 210.13 | 204.64 | 207.01 | 5983 | NASDAQ | ADSK | Thu, Feb 6, 2020 | 203.62 | 206.92 | 202.46 | 206.00 | 5982 | NASDAQ | ADSK | Wed, Feb 5, 2020 | 206.72 | 207.19 | 200.79 | 202.08 | 5981 | NASDAQ | ADSK | Tue, Feb 4, 2020 | 202.00 | 204.19 | 200.51 | 203.94 | 5980 | NASDAQ | ADSK | Mon, Feb 3, 2020 | 197.86 | 199.94 | 197.78 | 199.26 | 5979 | NASDAQ | ADSK | Fri, Jan 31, 2020 | 198.77 | 199.32 | 193.31 | 196.85 | 5978 | NASDAQ | ADSK | Thu, Jan 30, 2020 | 198.42 | 200.84 | 196.98 | 198.99 | 5977 | NASDAQ | ADSK | Wed, Jan 29, 2020 | 200.92 | 201.57 | 198.86 | 199.74 | 5976 | NASDAQ | ADSK | Tue, Jan 28, 2020 | 196.26 | 200.43 | 195.68 | 200.03 | 5975 | NASDAQ | ADSK | Mon, Jan 27, 2020 | 195.77 | 197.15 | 192.96 | 195.87 | 5974 | NASDAQ | ADSK | Fri, Jan 24, 2020 | 199.43 | 200.90 | 197.91 | 199.19 | 5973 | NASDAQ | ADSK | Thu, Jan 23, 2020 | 195.39 | 198.91 | 193.76 | 198.60 | 5972 | NASDAQ | ADSK | Wed, Jan 22, 2020 | 197.47 | 198.72 | 194.62 | 194.73 | 5971 | NASDAQ | ADSK | Tue, Jan 21, 2020 | 194.01 | 197.55 | 193.70 | 195.84 | 5970 | NASDAQ | ADSK | Fri, Jan 17, 2020 | 192.38 | 194.24 | 191.31 | 193.35 | 5969 | NASDAQ | ADSK | Thu, Jan 16, 2020 | 192.51 | 193.12 | 191.50 | 192.50 | 5968 | NASDAQ | ADSK | Wed, Jan 15, 2020 | 190.94 | 192.17 | 190.01 | 190.79 | 5967 | NASDAQ | ADSK | Tue, Jan 14, 2020 | 192.25 | 193.13 | 190.63 | 191.11 | 5966 | NASDAQ | ADSK | Mon, Jan 13, 2020 | 190.00 | 193.37 | 190.00 | 192.45 | 5965 | NASDAQ | ADSK | Fri, Jan 10, 2020 | 193.16 | 193.42 | 191.84 | 192.36 | 5964 | NASDAQ | ADSK | Thu, Jan 9, 2020 | 191.71 | 192.70 | 190.68 | 191.94 | 5963 | NASDAQ | ADSK | Wed, Jan 8, 2020 | 188.22 | 190.50 | 187.03 | 189.95 | 5962 | NASDAQ | ADSK | Tue, Jan 7, 2020 | 186.13 | 188.17 | 185.10 | 187.50 | 5961 | NASDAQ | ADSK | Mon, Jan 6, 2020 | 183.78 | 187.25 | 183.16 | 187.12 | 5960 | NASDAQ | ADSK | Fri, Jan 3, 2020 | 184.49 | 186.41 | 183.78 | 184.95 | 5959 | NASDAQ | ADSK | Thu, Jan 2, 2020 | 184.21 | 187.89 | 181.88 | 187.83 | 5958 | NASDAQ | ADSK | Tue, Dec 31, 2019 | 183.05 | 184.32 | 182.31 | 183.46 | 5957 | NASDAQ | ADSK | Mon, Dec 30, 2019 | 184.63 | 185.50 | 182.01 | 183.30 | 5956 | NASDAQ | ADSK | Fri, Dec 27, 2019 | 185.30 | 185.64 | 183.70 | 185.38 | 5955 | NASDAQ | ADSK | Thu, Dec 26, 2019 | 184.40 | 185.31 | 183.68 | 184.24 | 5954 | NASDAQ | ADSK | Tue, Dec 24, 2019 | 183.20 | 184.00 | 182.82 | 183.91 | 5953 | NASDAQ | ADSK | Mon, Dec 23, 2019 | 183.18 | 183.83 | 181.73 | 182.92 | 5952 | NASDAQ | ADSK | Fri, Dec 20, 2019 | 185.75 | 185.75 | 182.62 | 182.84 | 5951 | NASDAQ | ADSK | Thu, Dec 19, 2019 | 184.00 | 184.75 | 182.37 | 183.78 | 5950 | NASDAQ | ADSK | Wed, Dec 18, 2019 | 182.00 | 185.08 | 181.50 | 183.75 | 5949 | NASDAQ | ADSK | Tue, Dec 17, 2019 | 184.61 | 185.40 | 180.74 | 181.49 | 5948 | NASDAQ | ADSK | Mon, Dec 16, 2019 | 180.13 | 184.87 | 180.01 | 184.37 | 5947 | NASDAQ | ADSK | Fri, Dec 13, 2019 | 178.42 | 179.79 | 177.56 | 179.41 | 5946 | NASDAQ | ADSK | Thu, Dec 12, 2019 | 175.76 | 178.95 | 175.32 | 177.90 | 5945 | NASDAQ | ADSK | Wed, Dec 11, 2019 | 179.08 | 179.90 | 177.71 | 179.64 | 5944 | NASDAQ | ADSK | Tue, Dec 10, 2019 | 178.50 | 179.81 | 177.66 | 178.46 | 5943 | NASDAQ | ADSK | Mon, Dec 9, 2019 | 179.31 | 181.55 | 178.71 | 178.83 | 5942 | NASDAQ | ADSK | Fri, Dec 6, 2019 | 177.93 | 179.92 | 176.73 | 179.32 | 5941 | NASDAQ | ADSK | Thu, Dec 5, 2019 | 177.56 | 177.56 | 175.22 | 176.63 | 5940 | NASDAQ | ADSK | Wed, Dec 4, 2019 | 175.09 | 177.33 | 173.61 | 176.40 | 5939 | NASDAQ | ADSK | Tue, Dec 3, 2019 | 172.20 | 175.73 | 170.92 | 175.40 | 5938 | NASDAQ | ADSK | Mon, Dec 2, 2019 | 180.69 | 181.19 | 175.07 | 175.63 | 5937 | NASDAQ | ADSK | Fri, Nov 29, 2019 | 178.50 | 181.36 | 176.65 | 180.90 | 5936 | NASDAQ | ADSK | Wed, Nov 27, 2019 | 170.53 | 180.62 | 169.70 | 180.18 | 5935 | NASDAQ | ADSK | Tue, Nov 26, 2019 | 169.79 | 172.00 | 168.70 | 170.80 | 5934 | NASDAQ | ADSK | Mon, Nov 25, 2019 | 168.00 | 169.29 | 167.67 | 168.88 | 5933 | NASDAQ | ADSK | Fri, Nov 22, 2019 | 165.96 | 167.20 | 164.48 | 167.01 | 5932 | NASDAQ | ADSK | Thu, Nov 21, 2019 | 165.33 | 165.92 | 164.11 | 165.05 | 5931 | NASDAQ | ADSK | Wed, Nov 20, 2019 | 165.00 | 167.05 | 164.08 | 165.33 | 5930 | NASDAQ | ADSK | Tue, Nov 19, 2019 | 163.47 | 164.94 | 162.42 | 164.53 | 5929 | NASDAQ | ADSK | Mon, Nov 18, 2019 | 160.03 | 163.72 | 159.78 | 162.44 | 5928 | NASDAQ | ADSK | Fri, Nov 15, 2019 | 158.36 | 161.80 | 157.51 | 161.75 | 5927 | NASDAQ | ADSK | Thu, Nov 14, 2019 | 158.41 | 159.34 | 157.32 | 158.14 | 5926 | NASDAQ | ADSK | Wed, Nov 13, 2019 | 156.84 | 159.33 | 156.06 | 159.21 | 5925 | NASDAQ | ADSK | Tue, Nov 12, 2019 | 154.78 | 158.58 | 154.33 | 158.06 | 5924 | NASDAQ | ADSK | Mon, Nov 11, 2019 | 152.39 | 154.10 | 151.90 | 152.92 | 5923 | NASDAQ | ADSK | Fri, Nov 8, 2019 | 150.79 | 152.99 | 150.43 | 152.96 | 5922 | NASDAQ | ADSK | Thu, Nov 7, 2019 | 152.31 | 153.80 | 151.00 | 151.82 | 5921 | NASDAQ | ADSK | Wed, Nov 6, 2019 | 151.68 | 151.96 | 150.48 | 151.51 | 5920 | NASDAQ | ADSK | Tue, Nov 5, 2019 | 152.04 | 153.37 | 149.08 | 151.73 | 5919 | NASDAQ | ADSK | Mon, Nov 4, 2019 | 151.15 | 151.76 | 149.55 | 151.27 | 5918 | NASDAQ | ADSK | Fri, Nov 1, 2019 | 148.60 | 151.00 | 147.61 | 150.25 | 5917 | NASDAQ | ADSK | Thu, Oct 31, 2019 | 148.76 | 149.05 | 145.34 | 147.36 | 5916 | NASDAQ | ADSK | Wed, Oct 30, 2019 | 146.24 | 149.52 | 144.84 | 148.78 | 5915 | NASDAQ | ADSK | Tue, Oct 29, 2019 | 146.98 | 147.92 | 145.39 | 145.59 | 5914 | NASDAQ | ADSK | Mon, Oct 28, 2019 | 146.99 | 147.84 | 145.36 | 146.99 | 5913 | NASDAQ | ADSK | Fri, Oct 25, 2019 | 144.98 | 147.17 | 144.32 | 145.54 | 5912 | NASDAQ | ADSK | Thu, Oct 24, 2019 | 143.00 | 146.10 | 142.52 | 145.37 | 5911 | NASDAQ | ADSK | Wed, Oct 23, 2019 | 139.57 | 142.80 | 138.62 | 141.93 | 5910 | NASDAQ | ADSK | Tue, Oct 22, 2019 | 142.02 | 142.58 | 139.71 | 140.07 | 5909 | NASDAQ | ADSK | Mon, Oct 21, 2019 | 140.90 | 142.37 | 139.20 | 141.49 | 5908 | NASDAQ | ADSK | Fri, Oct 18, 2019 | 144.02 | 144.49 | 138.90 | 139.67 | 5907 | NASDAQ | ADSK | Thu, Oct 17, 2019 | 146.02 | 146.82 | 144.03 | 144.27 | 5906 | NASDAQ | ADSK | Wed, Oct 16, 2019 | 147.85 | 148.17 | 143.26 | 145.38 | 5905 | NASDAQ | ADSK | Tue, Oct 15, 2019 | 150.56 | 151.26 | 149.37 | 150.00 | 5904 | NASDAQ | ADSK | Mon, Oct 14, 2019 | 149.71 | 150.43 | 148.58 | 150.27 | 5903 | NASDAQ | ADSK | Fri, Oct 11, 2019 | 147.16 | 152.26 | 146.70 | 150.32 | 5902 | NASDAQ | ADSK | Thu, Oct 10, 2019 | 147.95 | 149.09 | 144.50 | 144.73 | 5901 | NASDAQ | ADSK | Wed, Oct 9, 2019 | 147.32 | 148.70 | 146.29 | 148.37 | 5900 | NASDAQ | ADSK | Tue, Oct 8, 2019 | 146.17 | 148.00 | 145.31 | 145.65 | 5899 | NASDAQ | ADSK | Mon, Oct 7, 2019 | 145.98 | 148.51 | 145.98 | 147.56 | 5898 | NASDAQ | ADSK | Fri, Oct 4, 2019 | 145.88 | 147.39 | 144.25 | 146.89 | 5897 | NASDAQ | ADSK | Thu, Oct 3, 2019 | 142.37 | 145.08 | 140.26 | 144.77 | 5896 | NASDAQ | ADSK | Wed, Oct 2, 2019 | 143.99 | 144.12 | 141.68 | 142.84 | 5895 | NASDAQ | ADSK | Tue, Oct 1, 2019 | 148.50 | 149.49 | 144.99 | 145.71 | 5894 | NASDAQ | ADSK | Mon, Sep 30, 2019 | 145.74 | 147.97 | 144.70 | 147.70 | 5893 | NASDAQ | ADSK | Fri, Sep 27, 2019 | 149.37 | 149.99 | 143.70 | 145.19 | 5892 | NASDAQ | ADSK | Thu, Sep 26, 2019 | 146.86 | 149.89 | 145.72 | 149.07 | 5891 | NASDAQ | ADSK | Wed, Sep 25, 2019 | 148.85 | 149.14 | 144.92 | 147.43 | 5890 | NASDAQ | ADSK | Tue, Sep 24, 2019 | 152.94 | 153.63 | 148.17 | 149.13 | 5889 | NASDAQ | ADSK | Mon, Sep 23, 2019 | 152.46 | 153.53 | 151.70 | 152.37 | 5888 | NASDAQ | ADSK | Fri, Sep 20, 2019 | 153.14 | 154.26 | 151.43 | 153.34 | 5887 | NASDAQ | ADSK | Thu, Sep 19, 2019 | 151.39 | 154.19 | 151.39 | 153.38 | 5886 | NASDAQ | ADSK | Wed, Sep 18, 2019 | 152.13 | 152.34 | 148.25 | 151.11 | 5885 | NASDAQ | ADSK | Tue, Sep 17, 2019 | 152.25 | 153.86 | 152.00 | 153.67 | 5884 | NASDAQ | ADSK | Mon, Sep 16, 2019 | 152.47 | 155.01 | 152.46 | 153.87 | 5883 | NASDAQ | ADSK | Fri, Sep 13, 2019 | 155.53 | 156.14 | 152.87 | 153.48 | 5882 | NASDAQ | ADSK | Thu, Sep 12, 2019 | 155.67 | 159.88 | 155.05 | 155.69 | 5881 | NASDAQ | ADSK | Wed, Sep 11, 2019 | 149.27 | 154.91 | 147.55 | 154.67 | 5880 | NASDAQ | ADSK | Tue, Sep 10, 2019 | 149.98 | 151.37 | 146.06 | 148.05 | 5879 | NASDAQ | ADSK | Mon, Sep 9, 2019 | 151.02 | 151.65 | 147.57 | 151.02 | 5878 | NASDAQ | ADSK | Fri, Sep 6, 2019 | 148.83 | 152.71 | 148.11 | 150.35 | 5877 | NASDAQ | ADSK | Thu, Sep 5, 2019 | 146.28 | 149.11 | 145.62 | 148.22 | 5876 | NASDAQ | ADSK | Wed, Sep 4, 2019 | 142.56 | 145.59 | 141.86 | 144.34 | 5875 | NASDAQ | ADSK | Tue, Sep 3, 2019 | 141.00 | 143.00 | 139.87 | 141.15 | 5874 | NASDAQ | ADSK | Fri, Aug 30, 2019 | 143.79 | 144.13 | 141.11 | 142.82 | 5873 | NASDAQ | ADSK | Thu, Aug 29, 2019 | 142.02 | 142.98 | 140.16 | 142.63 | 5872 | NASDAQ | ADSK | Wed, Aug 28, 2019 | 131.43 | 141.36 | 129.70 | 140.08 | 5871 | NASDAQ | ADSK | Tue, Aug 27, 2019 | 149.45 | 151.40 | 148.69 | 150.21 | 5870 | NASDAQ | ADSK | Mon, Aug 26, 2019 | 145.82 | 147.86 | 145.66 | 147.80 | 5869 | NASDAQ | ADSK | Fri, Aug 23, 2019 | 144.40 | 147.11 | 143.24 | 143.99 | 5868 | NASDAQ | ADSK | Thu, Aug 22, 2019 | 145.90 | 146.43 | 143.17 | 145.21 | 5867 | NASDAQ | ADSK | Wed, Aug 21, 2019 | 147.75 | 148.10 | 145.01 | 145.95 | 5866 | NASDAQ | ADSK | Tue, Aug 20, 2019 | 145.72 | 147.42 | 144.53 | 146.56 | 5865 | NASDAQ | ADSK | Mon, Aug 19, 2019 | 146.75 | 146.80 | 145.46 | 146.18 | 5864 | NASDAQ | ADSK | Fri, Aug 16, 2019 | 144.71 | 145.32 | 143.54 | 144.13 | 5863 | NASDAQ | ADSK | Thu, Aug 15, 2019 | 144.99 | 144.99 | 141.46 | 142.92 | 5862 | NASDAQ | ADSK | Wed, Aug 14, 2019 | 148.52 | 148.67 | 143.61 | 146.92 | 5861 | NASDAQ | ADSK | Tue, Aug 13, 2019 | 148.59 | 154.52 | 148.14 | 151.81 | 5860 | NASDAQ | ADSK | Mon, Aug 12, 2019 | 149.53 | 150.36 | 147.85 | 148.87 | 5859 | NASDAQ | ADSK | Fri, Aug 9, 2019 | 151.04 | 152.67 | 149.46 | 151.34 | 5858 | NASDAQ | ADSK | Thu, Aug 8, 2019 | 146.48 | 152.22 | 146.19 | 152.09 | 5857 | NASDAQ | ADSK | Wed, Aug 7, 2019 | 141.88 | 144.96 | 140.64 | 144.17 | 5856 | NASDAQ | ADSK | Tue, Aug 6, 2019 | 145.26 | 146.67 | 142.06 | 143.67 | 5855 | NASDAQ | ADSK | Mon, Aug 5, 2019 | 143.58 | 144.05 | 141.06 | 143.57 | 5854 | NASDAQ | ADSK | Fri, Aug 2, 2019 | 153.23 | 154.27 | 146.10 | 147.76 | 5853 | NASDAQ | ADSK | Thu, Aug 1, 2019 | 156.12 | 158.83 | 153.03 | 153.47 | 5852 | NASDAQ | ADSK | Wed, Jul 31, 2019 | 160.28 | 160.60 | 154.29 | 156.17 | 5851 | NASDAQ | ADSK | Tue, Jul 30, 2019 | 162.08 | 162.85 | 160.01 | 160.29 | 5850 | NASDAQ | ADSK | Mon, Jul 29, 2019 | 168.31 | 168.62 | 160.70 | 162.77 | 5849 | NASDAQ | ADSK | Fri, Jul 26, 2019 | 170.23 | 171.51 | 167.77 | 167.99 | 5848 | NASDAQ | ADSK | Thu, Jul 25, 2019 | 171.91 | 172.76 | 167.15 | 169.92 | 5847 | NASDAQ | ADSK | Wed, Jul 24, 2019 | 169.02 | 173.95 | 167.93 | 173.51 | 5846 | NASDAQ | ADSK | Tue, Jul 23, 2019 | 171.45 | 171.45 | 167.97 | 169.74 | 5845 | NASDAQ | ADSK | Mon, Jul 22, 2019 | 170.31 | 172.27 | 170.09 | 170.36 | 5844 | NASDAQ | ADSK | Fri, Jul 19, 2019 | 173.30 | 174.35 | 169.21 | 169.31 | 5843 | NASDAQ | ADSK | Thu, Jul 18, 2019 | 170.68 | 173.63 | 170.57 | 172.38 | 5842 | NASDAQ | ADSK | Wed, Jul 17, 2019 | 170.65 | 172.02 | 169.77 | 171.62 | 5841 | NASDAQ | ADSK | Tue, Jul 16, 2019 | 174.02 | 174.66 | 170.67 | 171.01 | 5840 | NASDAQ | ADSK | Mon, Jul 15, 2019 | 174.90 | 174.90 | 172.70 | 173.71 | 5839 | NASDAQ | ADSK | Fri, Jul 12, 2019 | 174.46 | 174.46 | 170.93 | 174.19 | 5838 | NASDAQ | ADSK | Thu, Jul 11, 2019 | 173.11 | 174.80 | 171.50 | 173.33 | 5837 | NASDAQ | ADSK | Wed, Jul 10, 2019 | 172.51 | 175.28 | 172.00 | 172.74 | 5836 | NASDAQ | ADSK | Tue, Jul 9, 2019 | 168.77 | 171.43 | 168.26 | 171.35 | 5835 | NASDAQ | ADSK | Mon, Jul 8, 2019 | 170.75 | 171.39 | 168.77 | 169.87 | 5834 | NASDAQ | ADSK | Fri, Jul 5, 2019 | 170.39 | 172.34 | 169.44 | 172.23 | 5833 | NASDAQ | ADSK | Wed, Jul 3, 2019 | 170.36 | 172.18 | 168.84 | 172.00 | 5832 | NASDAQ | ADSK | Tue, Jul 2, 2019 | 169.11 | 170.32 | 168.40 | 170.10 | 5831 | NASDAQ | ADSK | Mon, Jul 1, 2019 | 166.99 | 170.06 | 165.52 | 169.29 | 5830 | NASDAQ | ADSK | Fri, Jun 28, 2019 | 166.12 | 166.36 | 162.87 | 162.90 | 5829 | NASDAQ | ADSK | Thu, Jun 27, 2019 | 163.15 | 166.07 | 162.78 | 165.25 | 5828 | NASDAQ | ADSK | Wed, Jun 26, 2019 | 164.17 | 165.81 | 162.32 | 162.48 | 5827 | NASDAQ | ADSK | Tue, Jun 25, 2019 | 169.28 | 169.37 | 162.84 | 163.16 | 5826 | NASDAQ | ADSK | Mon, Jun 24, 2019 | 171.37 | 171.83 | 168.29 | 168.50 | 5825 | NASDAQ | ADSK | Fri, Jun 21, 2019 | 169.33 | 171.68 | 169.00 | 170.89 | 5824 | NASDAQ | ADSK | Thu, Jun 20, 2019 | 169.03 | 171.11 | 167.89 | 169.45 | 5823 | NASDAQ | ADSK | Wed, Jun 19, 2019 | 163.01 | 166.79 | 162.35 | 165.63 | 5822 | NASDAQ | ADSK | Tue, Jun 18, 2019 | 159.87 | 163.38 | 159.27 | 161.90 | 5821 | NASDAQ | ADSK | Mon, Jun 17, 2019 | 158.39 | 158.81 | 157.09 | 157.38 | 5820 | NASDAQ | ADSK | Fri, Jun 14, 2019 | 161.85 | 163.00 | 156.22 | 158.16 | 5819 | NASDAQ | ADSK | Thu, Jun 13, 2019 | 164.54 | 164.88 | 161.77 | 162.32 | 5818 | NASDAQ | ADSK | Wed, Jun 12, 2019 | 163.46 | 163.81 | 161.72 | 163.77 | 5817 | NASDAQ | ADSK | Tue, Jun 11, 2019 | 166.94 | 167.93 | 162.03 | 163.20 | 5816 | NASDAQ | ADSK | Mon, Jun 10, 2019 | 166.38 | 168.15 | 164.99 | 165.12 | 5815 | NASDAQ | ADSK | Fri, Jun 7, 2019 | 162.04 | 166.00 | 161.67 | 165.30 | 5814 | NASDAQ | ADSK | Thu, Jun 6, 2019 | 161.09 | 161.48 | 158.37 | 161.16 | 5813 | NASDAQ | ADSK | Wed, Jun 5, 2019 | 162.32 | 162.56 | 158.45 | 161.31 | 5812 | NASDAQ | ADSK | Tue, Jun 4, 2019 | 157.58 | 160.05 | 155.81 | 159.91 | 5811 | NASDAQ | ADSK | Mon, Jun 3, 2019 | 161.42 | 161.77 | 153.55 | 154.82 | 5810 | NASDAQ | ADSK | Fri, May 31, 2019 | 160.00 | 162.47 | 159.80 | 160.91 | 5809 | NASDAQ | ADSK | Thu, May 30, 2019 | 161.87 | 163.56 | 161.31 | 162.62 | 5808 | NASDAQ | ADSK | Wed, May 29, 2019 | 160.00 | 162.29 | 159.26 | 161.52 | 5807 | NASDAQ | ADSK | Tue, May 28, 2019 | 161.52 | 165.35 | 160.70 | 161.09 | 5806 | NASDAQ | ADSK | Fri, May 24, 2019 | 160.68 | 165.18 | 158.51 | 161.22 | 5805 | NASDAQ | ADSK | Thu, May 23, 2019 | 170.01 | 173.74 | 167.14 | 169.54 | 5804 | NASDAQ | ADSK | Wed, May 22, 2019 | 173.87 | 175.47 | 173.24 | 174.03 | 5803 | NASDAQ | ADSK | Tue, May 21, 2019 | 172.76 | 174.94 | 172.23 | 174.23 | 5802 | NASDAQ | ADSK | Mon, May 20, 2019 | 172.43 | 172.83 | 168.31 | 170.61 | 5801 | NASDAQ | ADSK | Fri, May 17, 2019 | 174.97 | 177.70 | 173.89 | 174.33 | 5800 | NASDAQ | ADSK | Thu, May 16, 2019 | 174.15 | 178.42 | 173.76 | 176.68 | 5799 | NASDAQ | ADSK | Wed, May 15, 2019 | 168.17 | 173.93 | 168.17 | 173.32 | 5798 | NASDAQ | ADSK | Tue, May 14, 2019 | 166.73 | 170.75 | 166.14 | 169.96 | 5797 | NASDAQ | ADSK | Mon, May 13, 2019 | 168.05 | 170.71 | 164.60 | 164.93 | 5796 | NASDAQ | ADSK | Fri, May 10, 2019 | 170.64 | 174.19 | 167.81 | 173.77 | 5795 | NASDAQ | ADSK | Thu, May 9, 2019 | 169.23 | 172.01 | 167.46 | 171.42 | 5794 | NASDAQ | ADSK | Wed, May 8, 2019 | 170.34 | 172.79 | 169.72 | 171.51 | 5793 | NASDAQ | ADSK | Tue, May 7, 2019 | 173.00 | 174.21 | 168.87 | 170.72 | 5792 | NASDAQ | ADSK | Mon, May 6, 2019 | 171.80 | 175.51 | 169.80 | 175.28 | 5791 | NASDAQ | ADSK | Fri, May 3, 2019 | 174.72 | 176.88 | 174.06 | 176.70 | 5790 | NASDAQ | ADSK | Thu, May 2, 2019 | 173.64 | 174.66 | 171.33 | 173.36 | 5789 | NASDAQ | ADSK | Wed, May 1, 2019 | 178.93 | 178.95 | 173.90 | 173.97 | 5788 | NASDAQ | ADSK | Tue, Apr 30, 2019 | 176.67 | 178.42 | 175.38 | 178.21 | 5787 | NASDAQ | ADSK | Mon, Apr 29, 2019 | 177.29 | 178.56 | 176.35 | 176.68 | 5786 | NASDAQ | ADSK | Fri, Apr 26, 2019 | 175.37 | 177.11 | 174.31 | 176.99 | 5785 | NASDAQ | ADSK | Thu, Apr 25, 2019 | 176.76 | 177.48 | 172.92 | 175.32 | 5784 | NASDAQ | ADSK | Wed, Apr 24, 2019 | 175.04 | 177.37 | 175.04 | 176.31 | 5783 | NASDAQ | ADSK | Tue, Apr 23, 2019 | 173.00 | 176.21 | 172.50 | 175.28 | 5782 | NASDAQ | ADSK | Mon, Apr 22, 2019 | 168.69 | 172.31 | 167.90 | 172.15 | 5781 | NASDAQ | ADSK | Thu, Apr 18, 2019 | 168.35 | 169.38 | 164.81 | 169.20 | 5780 | NASDAQ | ADSK | Wed, Apr 17, 2019 | 173.12 | 173.40 | 167.61 | 168.03 | 5779 | NASDAQ | ADSK | Tue, Apr 16, 2019 | 173.00 | 174.40 | 171.34 | 172.67 | 5778 | NASDAQ | ADSK | Mon, Apr 15, 2019 | 172.01 | 173.22 | 170.99 | 172.77 | 5777 | NASDAQ | ADSK | Fri, Apr 12, 2019 | 173.02 | 173.44 | 170.65 | 171.87 | 5776 | NASDAQ | ADSK | Thu, Apr 11, 2019 | 171.32 | 172.11 | 170.03 | 171.88 | 5775 | NASDAQ | ADSK | Wed, Apr 10, 2019 | 167.30 | 170.91 | 167.17 | 170.46 | 5774 | NASDAQ | ADSK | Tue, Apr 9, 2019 | 166.15 | 167.37 | 165.56 | 167.06 | 5773 | NASDAQ | ADSK | Mon, Apr 8, 2019 | 165.82 | 166.93 | 163.13 | 166.74 | 5772 | NASDAQ | ADSK | Fri, Apr 5, 2019 | 166.04 | 167.15 | 165.14 | 166.33 | 5771 | NASDAQ | ADSK | Thu, Apr 4, 2019 | 166.69 | 168.00 | 163.22 | 165.05 | 5770 | NASDAQ | ADSK | Wed, Apr 3, 2019 | 165.55 | 168.56 | 165.00 | 166.65 | 5769 | NASDAQ | ADSK | Tue, Apr 2, 2019 | 163.53 | 164.85 | 163.03 | 164.35 | 5768 | NASDAQ | ADSK | Mon, Apr 1, 2019 | 158.22 | 163.97 | 157.29 | 163.82 | 5767 | NASDAQ | ADSK | Fri, Mar 29, 2019 | 154.69 | 155.94 | 153.86 | 155.82 | 5766 | NASDAQ | ADSK | Thu, Mar 28, 2019 | 153.74 | 154.53 | 151.20 | 153.03 | 5765 | NASDAQ | ADSK | Wed, Mar 27, 2019 | 155.65 | 156.10 | 151.15 | 153.10 | 5764 | NASDAQ | ADSK | Tue, Mar 26, 2019 | 155.49 | 157.39 | 154.86 | 155.91 | 5763 | NASDAQ | ADSK | Mon, Mar 25, 2019 | 153.53 | 155.55 | 152.43 | 154.69 | 5762 | NASDAQ | ADSK | Fri, Mar 22, 2019 | 158.00 | 158.82 | 153.94 | 154.22 | 5761 | NASDAQ | ADSK | Thu, Mar 21, 2019 | 154.27 | 159.04 | 154.27 | 158.82 | 5760 | NASDAQ | ADSK | Wed, Mar 20, 2019 | 156.00 | 156.27 | 152.36 | 154.31 | 5759 | NASDAQ | ADSK | Tue, Mar 19, 2019 | 154.62 | 156.12 | 153.66 | 155.10 | 5758 | NASDAQ | ADSK | Mon, Mar 18, 2019 | 153.29 | 155.32 | 152.33 | 153.85 | 5757 | NASDAQ | ADSK | Fri, Mar 15, 2019 | 152.70 | 154.68 | 152.46 | 153.28 | 5756 | NASDAQ | ADSK | Thu, Mar 14, 2019 | 153.05 | 154.26 | 151.93 | 153.15 | 5755 | NASDAQ | ADSK | Wed, Mar 13, 2019 | 155.34 | 157.09 | 153.21 | 153.38 | 5754 | NASDAQ | ADSK | Tue, Mar 12, 2019 | 154.36 | 155.39 | 152.88 | 154.81 | 5753 | NASDAQ | ADSK | Mon, Mar 11, 2019 | 152.39 | 155.28 | 151.86 | 154.04 | 5752 | NASDAQ | ADSK | Fri, Mar 8, 2019 | 150.29 | 152.50 | 149.50 | 152.37 | 5751 | NASDAQ | ADSK | Thu, Mar 7, 2019 | 152.90 | 153.97 | 150.88 | 152.77 | 5750 | NASDAQ | ADSK | Wed, Mar 6, 2019 | 154.76 | 155.96 | 152.04 | 153.51 | 5749 | NASDAQ | ADSK | Tue, Mar 5, 2019 | 158.20 | 158.20 | 154.17 | 154.71 | 5748 | NASDAQ | ADSK | Mon, Mar 4, 2019 | 161.00 | 161.84 | 153.25 | 157.79 | 5747 | NASDAQ | ADSK | Fri, Mar 1, 2019 | 167.77 | 169.05 | 158.40 | 159.77 | 5746 | NASDAQ | ADSK | Thu, Feb 28, 2019 | 164.07 | 164.67 | 162.59 | 163.01 | 5745 | NASDAQ | ADSK | Wed, Feb 27, 2019 | 162.59 | 164.32 | 160.66 | 164.28 | 5744 | NASDAQ | ADSK | Tue, Feb 26, 2019 | 163.78 | 164.29 | 161.71 | 163.31 | 5743 | NASDAQ | ADSK | Mon, Feb 25, 2019 | 163.54 | 166.29 | 163.49 | 163.94 | 5742 | NASDAQ | ADSK | Fri, Feb 22, 2019 | 160.87 | 161.78 | 160.19 | 161.51 | 5741 | NASDAQ | ADSK | Thu, Feb 21, 2019 | 159.64 | 160.68 | 158.85 | 159.83 | 5740 | NASDAQ | ADSK | Wed, Feb 20, 2019 | 160.55 | 161.49 | 158.48 | 159.80 | 5739 | NASDAQ | ADSK | Tue, Feb 19, 2019 | 160.43 | 160.97 | 159.00 | 160.68 | 5738 | NASDAQ | ADSK | Fri, Feb 15, 2019 | 161.51 | 161.51 | 159.39 | 160.35 | 5737 | NASDAQ | ADSK | Thu, Feb 14, 2019 | 158.84 | 161.05 | 158.01 | 159.94 | 5736 | NASDAQ | ADSK | Wed, Feb 13, 2019 | 159.97 | 161.10 | 159.21 | 160.03 | 5735 | NASDAQ | ADSK | Tue, Feb 12, 2019 | 156.40 | 159.61 | 155.89 | 159.54 | 5734 | NASDAQ | ADSK | Mon, Feb 11, 2019 | 155.00 | 156.27 | 153.80 | 154.57 | 5733 | NASDAQ | ADSK | Fri, Feb 8, 2019 | 149.12 | 154.41 | 149.12 | 154.31 | 5732 | NASDAQ | ADSK | Thu, Feb 7, 2019 | 151.00 | 151.93 | 149.14 | 150.56 | 5731 | NASDAQ | ADSK | Wed, Feb 6, 2019 | 152.16 | 153.14 | 150.79 | 152.28 | 5730 | NASDAQ | ADSK | Tue, Feb 5, 2019 | 151.73 | 153.69 | 151.67 | 152.42 | 5729 | NASDAQ | ADSK | Mon, Feb 4, 2019 | 149.06 | 152.65 | 149.00 | 151.59 | 5728 | NASDAQ | ADSK | Fri, Feb 1, 2019 | 147.78 | 149.56 | 146.90 | 149.07 | 5727 | NASDAQ | ADSK | Thu, Jan 31, 2019 | 146.20 | 148.57 | 145.86 | 147.20 | 5726 | NASDAQ | ADSK | Wed, Jan 30, 2019 | 141.68 | 146.06 | 140.61 | 146.00 | 5725 | NASDAQ | ADSK | Tue, Jan 29, 2019 | 140.92 | 141.77 | 139.01 | 140.16 | 5724 | NASDAQ | ADSK | Mon, Jan 28, 2019 | 140.65 | 141.09 | 138.74 | 140.77 | 5723 | NASDAQ | ADSK | Fri, Jan 25, 2019 | 138.11 | 142.48 | 137.76 | 142.08 | 5722 | NASDAQ | ADSK | Thu, Jan 24, 2019 | 136.02 | 137.50 | 135.24 | 136.05 | 5721 | NASDAQ | ADSK | Wed, Jan 23, 2019 | 139.46 | 141.14 | 136.56 | 137.49 | 5720 | NASDAQ | ADSK | Tue, Jan 22, 2019 | 140.28 | 141.52 | 138.12 | 139.06 | 5719 | NASDAQ | ADSK | Fri, Jan 18, 2019 | 138.29 | 141.84 | 135.46 | 141.73 | 5718 | NASDAQ | ADSK | Thu, Jan 17, 2019 | 134.63 | 137.90 | 134.26 | 136.50 | 5717 | NASDAQ | ADSK | Wed, Jan 16, 2019 | 136.18 | 137.50 | 134.80 | 135.30 | 5716 | NASDAQ | ADSK | Tue, Jan 15, 2019 | 131.88 | 137.45 | 131.88 | 135.88 | 5715 | NASDAQ | ADSK | Mon, Jan 14, 2019 | 135.37 | 136.18 | 134.12 | 134.75 | 5714 | NASDAQ | ADSK | Fri, Jan 11, 2019 | 135.78 | 137.50 | 135.25 | 136.74 | 5713 | NASDAQ | ADSK | Thu, Jan 10, 2019 | 135.21 | 137.53 | 134.85 | 136.71 | 5712 | NASDAQ | ADSK | Wed, Jan 9, 2019 | 134.72 | 137.78 | 133.41 | 136.77 | 5711 | NASDAQ | ADSK | Tue, Jan 8, 2019 | 134.26 | 135.70 | 132.25 | 133.87 | 5710 | NASDAQ | ADSK | Mon, Jan 7, 2019 | 128.27 | 133.40 | 128.15 | 132.72 | 5709 | NASDAQ | ADSK | Fri, Jan 4, 2019 | 124.37 | 129.37 | 121.81 | 128.28 | 5708 | NASDAQ | ADSK | Thu, Jan 3, 2019 | 126.49 | 127.50 | 121.12 | 121.85 | 5707 | NASDAQ | ADSK | Wed, Jan 2, 2019 | 125.39 | 129.64 | 124.65 | 128.96 | 5706 | NASDAQ | ADSK | Mon, Dec 31, 2018 | 129.19 | 129.50 | 127.18 | 128.61 | 5705 | NASDAQ | ADSK | Fri, Dec 28, 2018 | 128.71 | 130.11 | 125.07 | 127.23 | 5704 | NASDAQ | ADSK | Thu, Dec 27, 2018 | 122.66 | 127.49 | 121.26 | 127.41 | 5703 | NASDAQ | ADSK | Wed, Dec 26, 2018 | 119.54 | 125.93 | 118.20 | 125.93 | 5702 | NASDAQ | ADSK | Mon, Dec 24, 2018 | 118.72 | 122.14 | 117.72 | 118.32 | 5701 | NASDAQ | ADSK | Fri, Dec 21, 2018 | 125.84 | 126.70 | 120.11 | 120.30 | 5700 | NASDAQ | ADSK | Thu, Dec 20, 2018 | 127.64 | 129.44 | 121.04 | 124.93 | 5699 | NASDAQ | ADSK | Wed, Dec 19, 2018 | 130.44 | 134.82 | 127.00 | 128.13 | 5698 | NASDAQ | ADSK | Tue, Dec 18, 2018 | 128.36 | 131.54 | 128.29 | 130.58 | 5697 | NASDAQ | ADSK | Mon, Dec 17, 2018 | 130.99 | 131.95 | 126.51 | 127.27 | 5696 | NASDAQ | ADSK | Fri, Dec 14, 2018 | 133.60 | 135.83 | 130.99 | 131.50 | 5695 | NASDAQ | ADSK | Thu, Dec 13, 2018 | 136.46 | 138.95 | 133.66 | 135.57 | 5694 | NASDAQ | ADSK | Wed, Dec 12, 2018 | 137.50 | 140.42 | 136.22 | 137.79 | 5693 | NASDAQ | ADSK | Tue, Dec 11, 2018 | 138.28 | 138.98 | 133.24 | 133.87 | 5692 | NASDAQ | ADSK | Mon, Dec 10, 2018 | 132.43 | 135.63 | 130.50 | 135.02 | 5691 | NASDAQ | ADSK | Fri, Dec 7, 2018 | 138.71 | 139.87 | 131.62 | 132.57 | 5690 | NASDAQ | ADSK | Thu, Dec 6, 2018 | 136.36 | 140.14 | 133.30 | 140.14 | 5689 | NASDAQ | ADSK | Tue, Dec 4, 2018 | 146.64 | 148.85 | 139.38 | 139.84 | 5688 | NASDAQ | ADSK | Mon, Dec 3, 2018 | 148.03 | 150.41 | 146.53 | 148.02 | 5687 | NASDAQ | ADSK | Fri, Nov 30, 2018 | 145.92 | 146.50 | 142.19 | 144.50 | 5686 | NASDAQ | ADSK | Thu, Nov 29, 2018 | 141.95 | 147.44 | 141.95 | 145.55 | 5685 | NASDAQ | ADSK | Wed, Nov 28, 2018 | 141.34 | 145.21 | 140.31 | 143.16 | 5684 | NASDAQ | ADSK | Tue, Nov 27, 2018 | 137.34 | 143.00 | 136.63 | 140.16 | 5683 | NASDAQ | ADSK | Mon, Nov 26, 2018 | 134.98 | 139.10 | 134.16 | 138.80 | 5682 | NASDAQ | ADSK | Fri, Nov 23, 2018 | 132.89 | 134.74 | 131.70 | 132.69 | 5681 | NASDAQ | ADSK | Wed, Nov 21, 2018 | 136.00 | 139.40 | 132.23 | 135.04 | 5680 | NASDAQ | ADSK | Tue, Nov 20, 2018 | 123.17 | 125.90 | 120.10 | 123.05 | 5679 | NASDAQ | ADSK | Mon, Nov 19, 2018 | 134.21 | 134.96 | 125.05 | 125.74 | 5678 | NASDAQ | ADSK | Fri, Nov 16, 2018 | 134.80 | 135.96 | 132.53 | 134.04 | 5677 | NASDAQ | ADSK | Thu, Nov 15, 2018 | 128.63 | 134.70 | 127.94 | 134.29 | 5676 | NASDAQ | ADSK | Wed, Nov 14, 2018 | 133.00 | 133.99 | 128.23 | 129.43 | 5675 | NASDAQ | ADSK | Tue, Nov 13, 2018 | 131.11 | 134.17 | 129.72 | 130.92 | 5674 | NASDAQ | ADSK | Mon, Nov 12, 2018 | 134.18 | 134.49 | 128.85 | 130.11 | 5673 | NASDAQ | ADSK | Fri, Nov 9, 2018 | 139.28 | 139.29 | 133.78 | 135.55 | 5672 | NASDAQ | ADSK | Thu, Nov 8, 2018 | 138.78 | 140.71 | 137.89 | 140.61 | 5671 | NASDAQ | ADSK | Wed, Nov 7, 2018 | 135.26 | 139.42 | 135.26 | 138.92 | 5670 | NASDAQ | ADSK | Tue, Nov 6, 2018 | 133.12 | 135.70 | 132.01 | 133.70 | 5669 | NASDAQ | ADSK | Mon, Nov 5, 2018 | 134.70 | 134.88 | 131.55 | 133.50 | 5668 | NASDAQ | ADSK | Fri, Nov 2, 2018 | 135.51 | 137.29 | 132.71 | 134.13 | 5667 | NASDAQ | ADSK | Thu, Nov 1, 2018 | 130.00 | 135.66 | 127.34 | 135.23 | 5666 | NASDAQ | ADSK | Wed, Oct 31, 2018 | 128.28 | 132.50 | 127.67 | 129.25 | 5665 | NASDAQ | ADSK | Tue, Oct 30, 2018 | 123.87 | 126.88 | 122.96 | 125.96 | 5664 | NASDAQ | ADSK | Mon, Oct 29, 2018 | 128.78 | 129.16 | 119.93 | 124.13 | 5663 | NASDAQ | ADSK | Fri, Oct 26, 2018 | 125.54 | 128.96 | 123.93 | 124.71 | 5662 | NASDAQ | ADSK | Thu, Oct 25, 2018 | 127.19 | 131.00 | 126.18 | 130.01 | 5661 | NASDAQ | ADSK | Wed, Oct 24, 2018 | 133.31 | 134.04 | 124.68 | 124.92 | 5660 | NASDAQ | ADSK | Tue, Oct 23, 2018 | 132.65 | 136.09 | 130.11 | 134.12 | 5659 | NASDAQ | ADSK | Mon, Oct 22, 2018 | 133.93 | 137.31 | 131.45 | 135.64 | 5658 | NASDAQ | ADSK | Fri, Oct 19, 2018 | 137.98 | 140.43 | 133.10 | 133.18 | 5657 | NASDAQ | ADSK | Thu, Oct 18, 2018 | 140.76 | 141.45 | 135.76 | 137.29 | 5656 | NASDAQ | ADSK | Wed, Oct 17, 2018 | 141.18 | 142.10 | 138.70 | 141.77 | 5655 | NASDAQ | ADSK | Tue, Oct 16, 2018 | 137.30 | 141.80 | 136.62 | 141.42 | 5654 | NASDAQ | ADSK | Mon, Oct 15, 2018 | 138.47 | 139.32 | 132.80 | 134.60 | 5653 | NASDAQ | ADSK | Fri, Oct 12, 2018 | 135.68 | 140.25 | 135.25 | 138.18 | 5652 | NASDAQ | ADSK | Thu, Oct 11, 2018 | 132.60 | 134.42 | 129.00 | 130.89 | 5651 | NASDAQ | ADSK | Wed, Oct 10, 2018 | 141.66 | 141.99 | 133.34 | 133.50 | 5650 | NASDAQ | ADSK | Tue, Oct 9, 2018 | 146.52 | 148.13 | 142.70 | 142.86 | 5649 | NASDAQ | ADSK | Mon, Oct 8, 2018 | 151.14 | 152.33 | 145.12 | 146.21 | 5648 | NASDAQ | ADSK | Fri, Oct 5, 2018 | 152.00 | 153.38 | 150.43 | 152.00 | 5647 | NASDAQ | ADSK | Thu, Oct 4, 2018 | 153.67 | 154.79 | 149.76 | 152.10 | 5646 | NASDAQ | ADSK | Wed, Oct 3, 2018 | 154.26 | 155.83 | 153.44 | 154.87 | 5645 | NASDAQ | ADSK | Tue, Oct 2, 2018 | 155.73 | 156.26 | 153.13 | 153.92 | 5644 | NASDAQ | ADSK | Mon, Oct 1, 2018 | 155.65 | 156.64 | 154.85 | 155.50 | 5643 | NASDAQ | ADSK | Fri, Sep 28, 2018 | 155.05 | 156.67 | 154.83 | 156.11 | 5642 | NASDAQ | ADSK | Thu, Sep 27, 2018 | 155.36 | 156.51 | 154.87 | 156.00 | 5641 | NASDAQ | ADSK | Wed, Sep 26, 2018 | 155.99 | 157.11 | 154.31 | 154.82 | 5640 | NASDAQ | ADSK | Tue, Sep 25, 2018 | 153.11 | 155.56 | 152.98 | 155.40 | 5639 | NASDAQ | ADSK | Mon, Sep 24, 2018 | 150.65 | 153.70 | 149.33 | 152.83 | 5638 | NASDAQ | ADSK | Fri, Sep 21, 2018 | 153.86 | 154.59 | 151.63 | 152.40 | 5637 | NASDAQ | ADSK | Thu, Sep 20, 2018 | 149.77 | 153.94 | 148.97 | 153.23 | 5636 | NASDAQ | ADSK | Wed, Sep 19, 2018 | 148.32 | 148.98 | 145.90 | 148.40 | 5635 | NASDAQ | ADSK | Tue, Sep 18, 2018 | 146.81 | 150.54 | 146.14 | 148.79 | 5634 | NASDAQ | ADSK | Mon, Sep 17, 2018 | 150.23 | 152.00 | 146.29 | 146.72 | 5633 | NASDAQ | ADSK | Fri, Sep 14, 2018 | 151.33 | 153.21 | 150.54 | 151.35 | 5632 | NASDAQ | ADSK | Thu, Sep 13, 2018 | 151.60 | 154.06 | 151.11 | 151.38 | 5631 | NASDAQ | ADSK | Wed, Sep 12, 2018 | 150.82 | 150.95 | 147.61 | 150.78 | 5630 | NASDAQ | ADSK | Tue, Sep 11, 2018 | 150.29 | 151.73 | 150.07 | 150.87 | 5629 | NASDAQ | ADSK | Mon, Sep 10, 2018 | 149.96 | 151.22 | 148.54 | 150.75 | 5628 | NASDAQ | ADSK | Fri, Sep 7, 2018 | 147.64 | 150.85 | 146.71 | 149.17 | 5627 | NASDAQ | ADSK | Thu, Sep 6, 2018 | 149.34 | 150.26 | 147.33 | 148.80 | 5626 | NASDAQ | ADSK | Wed, Sep 5, 2018 | 153.87 | 154.31 | 148.45 | 149.33 | 5625 | NASDAQ | ADSK | Tue, Sep 4, 2018 | 154.17 | 154.48 | 152.29 | 153.59 | 5624 | NASDAQ | ADSK | Fri, Aug 31, 2018 | 153.56 | 154.74 | 153.27 | 154.35 | 5623 | NASDAQ | ADSK | Thu, Aug 30, 2018 | 155.63 | 155.93 | 153.58 | 153.86 | 5622 | NASDAQ | ADSK | Wed, Aug 29, 2018 | 156.75 | 157.63 | 155.32 | 155.67 | 5621 | NASDAQ | ADSK | Tue, Aug 28, 2018 | 154.87 | 157.83 | 154.67 | 156.81 | 5620 | NASDAQ | ADSK | Mon, Aug 27, 2018 | 158.06 | 159.94 | 153.91 | 154.63 | 5619 | NASDAQ | ADSK | Fri, Aug 24, 2018 | 152.39 | 157.78 | 150.62 | 157.20 | 5618 | NASDAQ | ADSK | Thu, Aug 23, 2018 | 136.97 | 138.70 | 135.65 | 136.31 | 5617 | NASDAQ | ADSK | Wed, Aug 22, 2018 | 134.84 | 137.55 | 134.84 | 136.94 | 5616 | NASDAQ | ADSK | Tue, Aug 21, 2018 | 134.18 | 136.96 | 133.69 | 135.52 | 5615 | NASDAQ | ADSK | Mon, Aug 20, 2018 | 132.35 | 134.29 | 131.63 | 133.72 | 5614 | NASDAQ | ADSK | Fri, Aug 17, 2018 | 133.13 | 133.53 | 129.87 | 132.35 | 5613 | NASDAQ | ADSK | Thu, Aug 16, 2018 | 132.10 | 133.89 | 131.10 | 133.73 | 5612 | NASDAQ | ADSK | Wed, Aug 15, 2018 | 133.01 | 133.63 | 129.34 | 131.05 | 5611 | NASDAQ | ADSK | Tue, Aug 14, 2018 | 134.05 | 135.26 | 133.07 | 134.00 | 5610 | NASDAQ | ADSK | Mon, Aug 13, 2018 | 135.24 | 136.56 | 133.26 | 133.39 | 5609 | NASDAQ | ADSK | Fri, Aug 10, 2018 | 134.27 | 136.21 | 133.71 | 134.85 | 5608 | NASDAQ | ADSK | Thu, Aug 9, 2018 | 134.59 | 137.00 | 133.89 | 135.11 | 5607 | NASDAQ | ADSK | Wed, Aug 8, 2018 | 134.83 | 135.26 | 133.47 | 134.14 | 5606 | NASDAQ | ADSK | Tue, Aug 7, 2018 | 134.44 | 136.33 | 134.38 | 135.19 | 5605 | NASDAQ | ADSK | Mon, Aug 6, 2018 | 131.93 | 134.61 | 131.32 | 134.35 | 5604 | NASDAQ | ADSK | Fri, Aug 3, 2018 | 131.33 | 132.47 | 129.96 | 132.05 | 5603 | NASDAQ | ADSK | Thu, Aug 2, 2018 | 125.93 | 131.32 | 125.89 | 131.16 | 5602 | NASDAQ | ADSK | Wed, Aug 1, 2018 | 127.99 | 129.77 | 126.73 | 127.18 | 5601 | NASDAQ | ADSK | Tue, Jul 31, 2018 | 127.41 | 130.45 | 126.58 | 128.44 | 5600 | NASDAQ | ADSK | Mon, Jul 30, 2018 | 131.17 | 131.64 | 124.69 | 127.00 | 5599 | NASDAQ | ADSK | Fri, Jul 27, 2018 | 136.44 | 136.85 | 130.00 | 131.16 | 5598 | NASDAQ | ADSK | Thu, Jul 26, 2018 | 135.55 | 137.46 | 133.57 | 136.14 | 5597 | NASDAQ | ADSK | Wed, Jul 25, 2018 | 132.31 | 135.92 | 131.64 | 135.85 | 5596 | NASDAQ | ADSK | Tue, Jul 24, 2018 | 135.31 | 135.97 | 131.50 | 132.31 | 5595 | NASDAQ | ADSK | Mon, Jul 23, 2018 | 134.00 | 134.69 | 132.06 | 134.50 | 5594 | NASDAQ | ADSK | Fri, Jul 20, 2018 | 135.16 | 135.52 | 134.13 | 134.32 | 5593 | NASDAQ | ADSK | Thu, Jul 19, 2018 | 136.64 | 136.99 | 134.33 | 134.50 | 5592 | NASDAQ | ADSK | Wed, Jul 18, 2018 | 136.55 | 137.96 | 135.84 | 137.43 | 5591 | NASDAQ | ADSK | Tue, Jul 17, 2018 | 134.88 | 137.39 | 134.44 | 136.56 | 5590 | NASDAQ | ADSK | Mon, Jul 16, 2018 | 136.62 | 137.32 | 135.76 | 136.24 | 5589 | NASDAQ | ADSK | Fri, Jul 13, 2018 | 136.99 | 137.44 | 134.87 | 137.21 | 5588 | NASDAQ | ADSK | Thu, Jul 12, 2018 | 133.00 | 137.88 | 132.58 | 137.46 | 5587 | NASDAQ | ADSK | Wed, Jul 11, 2018 | 133.51 | 134.03 | 131.65 | 132.22 | 5586 | NASDAQ | ADSK | Tue, Jul 10, 2018 | 134.90 | 136.80 | 133.89 | 134.37 | 5585 | NASDAQ | ADSK | Mon, Jul 9, 2018 | 135.13 | 136.52 | 133.36 | 134.97 | 5584 | NASDAQ | ADSK | Fri, Jul 6, 2018 | 133.26 | 135.49 | 132.66 | 135.11 | 5583 | NASDAQ | ADSK | Thu, Jul 5, 2018 | 133.01 | 133.81 | 131.31 | 132.80 | 5582 | NASDAQ | ADSK | Tue, Jul 3, 2018 | 131.65 | 133.20 | 131.28 | 131.60 | 5581 | NASDAQ | ADSK | Mon, Jul 2, 2018 | 130.02 | 131.96 | 129.01 | 131.90 | 5580 | NASDAQ | ADSK | Fri, Jun 29, 2018 | 130.53 | 132.92 | 130.53 | 131.09 | 5579 | NASDAQ | ADSK | Thu, Jun 28, 2018 | 127.95 | 130.87 | 127.20 | 130.24 | 5578 | NASDAQ | ADSK | Wed, Jun 27, 2018 | 130.74 | 131.97 | 126.59 | 127.62 | 5577 | NASDAQ | ADSK | Tue, Jun 26, 2018 | 129.74 | 131.75 | 128.76 | 130.17 | 5576 | NASDAQ | ADSK | Mon, Jun 25, 2018 | 134.88 | 135.07 | 128.17 | 129.75 | 5575 | NASDAQ | ADSK | Fri, Jun 22, 2018 | 137.69 | 137.96 | 133.37 | 136.51 | 5574 | NASDAQ | ADSK | Thu, Jun 21, 2018 | 141.05 | 141.96 | 137.36 | 137.74 | 5573 | NASDAQ | ADSK | Wed, Jun 20, 2018 | 141.10 | 142.94 | 140.66 | 140.94 | 5572 | NASDAQ | ADSK | Tue, Jun 19, 2018 | 139.00 | 141.28 | 138.10 | 141.04 | 5571 | NASDAQ | ADSK | Mon, Jun 18, 2018 | 136.36 | 142.48 | 136.15 | 141.26 | 5570 | NASDAQ | ADSK | Fri, Jun 15, 2018 | 138.28 | 138.37 | 135.58 | 137.99 | 5569 | NASDAQ | ADSK | Thu, Jun 14, 2018 | 138.14 | 139.44 | 137.76 | 138.41 | 5568 | NASDAQ | ADSK | Wed, Jun 13, 2018 | 137.89 | 139.25 | 136.43 | 137.16 | 5567 | NASDAQ | ADSK | Tue, Jun 12, 2018 | 136.53 | 137.91 | 136.38 | 137.36 | 5566 | NASDAQ | ADSK | Mon, Jun 11, 2018 | 135.01 | 136.21 | 134.71 | 135.97 | 5565 | NASDAQ | ADSK | Fri, Jun 8, 2018 | 133.72 | 135.35 | 132.97 | 135.13 | 5564 | NASDAQ | ADSK | Thu, Jun 7, 2018 | 137.69 | 137.93 | 132.38 | 134.14 | 5563 | NASDAQ | ADSK | Wed, Jun 6, 2018 | 137.21 | 138.00 | 135.76 | 137.93 | 5562 | NASDAQ | ADSK | Tue, Jun 5, 2018 | 135.65 | 138.13 | 134.47 | 136.80 | 5561 | NASDAQ | ADSK | Mon, Jun 4, 2018 | 133.45 | 135.67 | 131.99 | 135.57 | 5560 | NASDAQ | ADSK | Fri, Jun 1, 2018 | 130.30 | 133.65 | 129.95 | 133.52 | 5559 | NASDAQ | ADSK | Thu, May 31, 2018 | 129.51 | 131.20 | 128.99 | 129.10 | 5558 | NASDAQ | ADSK | Wed, May 30, 2018 | 130.66 | 132.04 | 128.77 | 129.37 | 5557 | NASDAQ | ADSK | Tue, May 29, 2018 | 131.65 | 132.24 | 128.14 | 129.62 | 5556 | NASDAQ | ADSK | Fri, May 25, 2018 | 132.71 | 139.69 | 131.15 | 132.75 | 5555 | NASDAQ | ADSK | Thu, May 24, 2018 | 139.06 | 139.63 | 136.12 | 138.92 | 5554 | NASDAQ | ADSK | Wed, May 23, 2018 | 135.31 | 139.50 | 135.02 | 139.31 | 5553 | NASDAQ | ADSK | Tue, May 22, 2018 | 138.51 | 139.17 | 136.46 | 136.71 | 5552 | NASDAQ | ADSK | Mon, May 21, 2018 | 139.61 | 139.94 | 136.93 | 137.67 | 5551 | NASDAQ | ADSK | Fri, May 18, 2018 | 136.62 | 139.67 | 136.25 | 138.85 | 5550 | NASDAQ | ADSK | Thu, May 17, 2018 | 135.41 | 136.83 | 134.58 | 136.52 | 5549 | NASDAQ | ADSK | Wed, May 16, 2018 | 136.47 | 136.73 | 134.89 | 135.93 | 5548 | NASDAQ | ADSK | Tue, May 15, 2018 | 133.16 | 137.45 | 131.59 | 136.16 | 5547 | NASDAQ | ADSK | Mon, May 14, 2018 | 136.99 | 138.38 | 133.33 | 134.11 | 5546 | NASDAQ | ADSK | Fri, May 11, 2018 | 136.56 | 136.94 | 135.33 | 136.21 | 5545 | NASDAQ | ADSK | Thu, May 10, 2018 | 135.96 | 137.67 | 134.90 | 136.47 | 5544 | NASDAQ | ADSK | Wed, May 9, 2018 | 133.07 | 136.37 | 133.07 | 135.32 | 5543 | NASDAQ | ADSK | Tue, May 8, 2018 | 131.57 | 133.16 | 130.71 | 132.76 | 5542 | NASDAQ | ADSK | Mon, May 7, 2018 | 129.76 | 132.12 | 129.63 | 131.57 | 5541 | NASDAQ | ADSK | Fri, May 4, 2018 | 126.49 | 130.68 | 125.59 | 129.46 | 5540 | NASDAQ | ADSK | Thu, May 3, 2018 | 124.76 | 128.35 | 123.88 | 127.60 | 5539 | NASDAQ | ADSK | Wed, May 2, 2018 | 126.82 | 127.21 | 124.99 | 125.26 | 5538 | NASDAQ | ADSK | Tue, May 1, 2018 | 125.30 | 127.37 | 125.29 | 127.06 | 5537 | NASDAQ | ADSK | Mon, Apr 30, 2018 | 127.32 | 128.09 | 125.81 | 125.90 | 5536 | NASDAQ | ADSK | Fri, Apr 27, 2018 | 127.16 | 127.83 | 125.78 | 126.64 | 5535 | NASDAQ | ADSK | Thu, Apr 26, 2018 | 124.62 | 127.55 | 123.97 | 126.98 | 5534 | NASDAQ | ADSK | Wed, Apr 25, 2018 | 123.72 | 124.65 | 120.91 | 123.97 | 5533 | NASDAQ | ADSK | Tue, Apr 24, 2018 | 130.64 | 131.28 | 122.05 | 123.68 | 5532 | NASDAQ | ADSK | Mon, Apr 23, 2018 | 130.64 | 132.04 | 128.29 | 129.18 | 5531 | NASDAQ | ADSK | Fri, Apr 20, 2018 | 132.47 | 132.47 | 128.96 | 130.09 | 5530 | NASDAQ | ADSK | Thu, Apr 19, 2018 | 133.49 | 134.03 | 131.49 | 132.33 | 5529 | NASDAQ | ADSK | Wed, Apr 18, 2018 | 133.19 | 134.73 | 132.08 | 133.87 | 5528 | NASDAQ | ADSK | Tue, Apr 17, 2018 | 131.21 | 133.64 | 130.94 | 132.58 | 5527 | NASDAQ | ADSK | Mon, Apr 16, 2018 | 130.49 | 131.15 | 128.77 | 129.72 | 5526 | NASDAQ | ADSK | Fri, Apr 13, 2018 | 133.55 | 133.55 | 127.98 | 129.17 | 5525 | NASDAQ | ADSK | Thu, Apr 12, 2018 | 131.54 | 133.04 | 131.12 | 132.17 | 5524 | NASDAQ | ADSK | Wed, Apr 11, 2018 | 130.50 | 132.66 | 130.07 | 130.94 | 5523 | NASDAQ | ADSK | Tue, Apr 10, 2018 | 129.25 | 132.37 | 128.19 | 131.73 | 5522 | NASDAQ | ADSK | Mon, Apr 9, 2018 | 126.72 | 129.14 | 126.39 | 127.57 | 5521 | NASDAQ | ADSK | Fri, Apr 6, 2018 | 126.69 | 127.96 | 124.96 | 125.75 | 5520 | NASDAQ | ADSK | Thu, Apr 5, 2018 | 128.68 | 129.14 | 126.98 | 128.02 | 5519 | NASDAQ | ADSK | Wed, Apr 4, 2018 | 121.72 | 128.05 | 121.36 | 127.50 | 5518 | NASDAQ | ADSK | Tue, Apr 3, 2018 | 124.18 | 126.44 | 122.21 | 124.84 | 5517 | NASDAQ | ADSK | Mon, Apr 2, 2018 | 124.56 | 125.80 | 120.80 | 122.75 | 5516 | NASDAQ | ADSK | Thu, Mar 29, 2018 | 125.20 | 128.31 | 123.87 | 125.58 | 5515 | NASDAQ | ADSK | Wed, Mar 28, 2018 | 127.71 | 129.39 | 124.38 | 124.55 | 5514 | NASDAQ | ADSK | Tue, Mar 27, 2018 | 134.53 | 134.59 | 127.19 | 128.31 | 5513 | NASDAQ | ADSK | Mon, Mar 26, 2018 | 131.05 | 134.59 | 130.06 | 134.22 | 5512 | NASDAQ | ADSK | Fri, Mar 23, 2018 | 131.75 | 132.50 | 128.00 | 128.02 | 5511 | NASDAQ | ADSK | Thu, Mar 22, 2018 | 133.82 | 135.93 | 131.15 | 131.41 | 5510 | NASDAQ | ADSK | Wed, Mar 21, 2018 | 135.01 | 137.60 | 133.87 | 135.54 | 5509 | NASDAQ | ADSK | Tue, Mar 20, 2018 | 134.50 | 136.29 | 133.89 | 134.60 | 5508 | NASDAQ | ADSK | Mon, Mar 19, 2018 | 133.94 | 135.46 | 132.06 | 134.31 | 5507 | NASDAQ | ADSK | Fri, Mar 16, 2018 | 136.33 | 139.01 | 135.44 | 135.75 | 5506 | NASDAQ | ADSK | Thu, Mar 15, 2018 | 136.69 | 137.92 | 135.43 | 136.72 | 5505 | NASDAQ | ADSK | Wed, Mar 14, 2018 | 136.85 | 137.61 | 135.05 | 136.19 | 5504 | NASDAQ | ADSK | Tue, Mar 13, 2018 | 139.74 | 141.26 | 135.07 | 136.00 | 5503 | NASDAQ | ADSK | Mon, Mar 12, 2018 | 139.21 | 141.19 | 138.34 | 138.37 | 5502 | NASDAQ | ADSK | Fri, Mar 9, 2018 | 138.44 | 140.00 | 137.35 | 139.36 | 5501 | NASDAQ | ADSK | Thu, Mar 8, 2018 | 137.01 | 137.69 | 133.94 | 137.29 | 5500 | NASDAQ | ADSK | Wed, Mar 7, 2018 | 133.01 | 137.90 | 130.06 | 137.70 | 5499 | NASDAQ | ADSK | Tue, Mar 6, 2018 | 119.25 | 120.64 | 118.25 | 119.87 | 5498 | NASDAQ | ADSK | Mon, Mar 5, 2018 | 115.18 | 119.30 | 115.05 | 118.87 | 5497 | NASDAQ | ADSK | Fri, Mar 2, 2018 | 113.30 | 116.43 | 111.05 | 116.28 | 5496 | NASDAQ | ADSK | Thu, Mar 1, 2018 | 117.95 | 118.98 | 114.01 | 114.74 | 5495 | NASDAQ | ADSK | Wed, Feb 28, 2018 | 117.02 | 119.74 | 116.65 | 117.47 | 5494 | NASDAQ | ADSK | Tue, Feb 27, 2018 | 117.00 | 117.57 | 115.14 | 116.12 | 5493 | NASDAQ | ADSK | Mon, Feb 26, 2018 | 115.63 | 117.50 | 114.73 | 116.92 | 5492 | NASDAQ | ADSK | Fri, Feb 23, 2018 | 113.67 | 115.04 | 112.38 | 115.03 | 5491 | NASDAQ | ADSK | Thu, Feb 22, 2018 | 112.74 | 114.76 | 111.90 | 112.39 | 5490 | NASDAQ | ADSK | Wed, Feb 21, 2018 | 114.18 | 115.72 | 112.32 | 112.37 | 5489 | NASDAQ | ADSK | Tue, Feb 20, 2018 | 112.51 | 115.06 | 112.00 | 114.27 | 5488 | NASDAQ | ADSK | Fri, Feb 16, 2018 | 113.58 | 114.53 | 112.10 | 112.95 | 5487 | NASDAQ | ADSK | Thu, Feb 15, 2018 | 111.16 | 114.71 | 110.01 | 113.52 | 5486 | NASDAQ | ADSK | Wed, Feb 14, 2018 | 108.36 | 110.34 | 107.41 | 109.92 | 5485 | NASDAQ | ADSK | Tue, Feb 13, 2018 | 106.50 | 110.20 | 106.23 | 109.79 | 5484 | NASDAQ | ADSK | Mon, Feb 12, 2018 | 107.01 | 109.21 | 104.74 | 108.38 | 5483 | NASDAQ | ADSK | Fri, Feb 9, 2018 | 105.81 | 107.92 | 101.55 | 105.94 | 5482 | NASDAQ | ADSK | Thu, Feb 8, 2018 | 109.17 | 110.80 | 104.81 | 104.81 | 5481 | NASDAQ | ADSK | Wed, Feb 7, 2018 | 111.77 | 113.56 | 110.51 | 110.54 | 5480 | NASDAQ | ADSK | Tue, Feb 6, 2018 | 106.49 | 112.65 | 104.61 | 112.62 | 5479 | NASDAQ | ADSK | Mon, Feb 5, 2018 | 110.60 | 116.15 | 109.18 | 109.18 | 5478 | NASDAQ | ADSK | Fri, Feb 2, 2018 | 114.12 | 115.14 | 111.60 | 111.64 | 5477 | NASDAQ | ADSK | Thu, Feb 1, 2018 | 114.72 | 117.70 | 114.08 | 115.57 | 5476 | NASDAQ | ADSK | Wed, Jan 31, 2018 | 115.65 | 116.64 | 114.90 | 115.62 | 5475 | NASDAQ | ADSK | Tue, Jan 30, 2018 | 115.46 | 116.35 | 113.77 | 115.02 | 5474 | NASDAQ | ADSK | Mon, Jan 29, 2018 | 117.70 | 118.47 | 116.19 | 116.38 | 5473 | NASDAQ | ADSK | Fri, Jan 26, 2018 | 117.55 | 118.85 | 117.12 | 117.78 | 5472 | NASDAQ | ADSK | Thu, Jan 25, 2018 | 117.95 | 118.42 | 116.57 | 116.87 | 5471 | NASDAQ | ADSK | Wed, Jan 24, 2018 | 118.91 | 119.24 | 116.64 | 116.90 | 5470 | NASDAQ | ADSK | Tue, Jan 23, 2018 | 117.14 | 119.07 | 116.50 | 118.73 | 5469 | NASDAQ | ADSK | Mon, Jan 22, 2018 | 115.25 | 118.45 | 114.03 | 117.43 | 5468 | NASDAQ | ADSK | Fri, Jan 19, 2018 | 112.96 | 115.91 | 112.37 | 115.29 | 5467 | NASDAQ | ADSK | Thu, Jan 18, 2018 | 112.28 | 114.15 | 112.05 | 112.55 | 5466 | NASDAQ | ADSK | Wed, Jan 17, 2018 | 112.88 | 113.10 | 111.06 | 113.00 | 5465 | NASDAQ | ADSK | Tue, Jan 16, 2018 | 116.24 | 117.08 | 111.72 | 111.98 | 5464 | NASDAQ | ADSK | Fri, Jan 12, 2018 | 113.57 | 116.09 | 113.07 | 115.91 | 5463 | NASDAQ | ADSK | Thu, Jan 11, 2018 | 111.67 | 113.96 | 111.47 | 113.26 | 5462 | NASDAQ | ADSK | Wed, Jan 10, 2018 | 111.71 | 112.61 | 110.55 | 111.47 | 5461 | NASDAQ | ADSK | Tue, Jan 9, 2018 | 111.57 | 112.31 | 110.65 | 112.11 | 5460 | NASDAQ | ADSK | Mon, Jan 8, 2018 | 110.42 | 111.74 | 109.04 | 111.42 | 5459 | NASDAQ | ADSK | Fri, Jan 5, 2018 | 113.07 | 113.35 | 110.41 | 110.84 | 5458 | NASDAQ | ADSK | Thu, Jan 4, 2018 | 110.13 | 112.21 | 109.23 | 112.07 | 5457 | NASDAQ | ADSK | Wed, Jan 3, 2018 | 107.00 | 109.78 | 106.99 | 109.38 | 5456 | NASDAQ | ADSK | Tue, Jan 2, 2018 | 105.34 | 107.16 | 104.39 | 107.12 | 5455 | NASDAQ | ADSK | Fri, Dec 29, 2017 | 105.04 | 105.65 | 104.53 | 104.83 | 5454 | NASDAQ | ADSK | Thu, Dec 28, 2017 | 104.66 | 105.22 | 104.20 | 105.07 | 5453 | NASDAQ | ADSK | Wed, Dec 27, 2017 | 103.97 | 105.20 | 103.48 | 104.58 | 5452 | NASDAQ | ADSK | Tue, Dec 26, 2017 | 103.45 | 104.15 | 103.19 | 103.80 | 5451 | NASDAQ | ADSK | Fri, Dec 22, 2017 | 104.85 | 104.85 | 103.78 | 103.89 | 5450 | NASDAQ | ADSK | Thu, Dec 21, 2017 | 105.58 | 105.67 | 103.65 | 104.43 | 5449 | NASDAQ | ADSK | Wed, Dec 20, 2017 | 106.02 | 106.02 | 104.19 | 105.03 | 5448 | NASDAQ | ADSK | Tue, Dec 19, 2017 | 107.24 | 107.84 | 105.37 | 105.39 | 5447 | NASDAQ | ADSK | Mon, Dec 18, 2017 | 108.66 | 109.43 | 107.28 | 107.48 | 5446 | NASDAQ | ADSK | Fri, Dec 15, 2017 | 106.55 | 108.93 | 106.47 | 108.40 | 5445 | NASDAQ | ADSK | Thu, Dec 14, 2017 | 105.95 | 107.12 | 105.95 | 106.25 | 5444 | NASDAQ | ADSK | Wed, Dec 13, 2017 | 107.03 | 107.89 | 105.51 | 106.02 | 5443 | NASDAQ | ADSK | Tue, Dec 12, 2017 | 106.32 | 107.98 | 105.58 | 106.33 | 5442 | NASDAQ | ADSK | Mon, Dec 11, 2017 | 106.87 | 107.95 | 106.15 | 106.83 | 5441 | NASDAQ | ADSK | Fri, Dec 8, 2017 | 109.60 | 110.17 | 106.69 | 107.16 | 5440 | NASDAQ | ADSK | Thu, Dec 7, 2017 | 106.20 | 110.18 | 106.00 | 109.61 | 5439 | NASDAQ | ADSK | Wed, Dec 6, 2017 | 105.73 | 107.83 | 105.73 | 106.92 | 5438 | NASDAQ | ADSK | Tue, Dec 5, 2017 | 107.91 | 109.49 | 106.55 | 106.59 | 5437 | NASDAQ | ADSK | Mon, Dec 4, 2017 | 108.00 | 108.69 | 105.16 | 107.95 | 5436 | NASDAQ | ADSK | Fri, Dec 1, 2017 | 108.81 | 110.12 | 106.29 | 107.06 | 5435 | NASDAQ | ADSK | Thu, Nov 30, 2017 | 109.64 | 111.58 | 106.54 | 109.70 | 5434 | NASDAQ | ADSK | Wed, Nov 29, 2017 | 114.03 | 114.46 | 106.20 | 109.34 | 5433 | NASDAQ | ADSK | Tue, Nov 28, 2017 | 130.76 | 131.10 | 127.49 | 129.95 | 5432 | NASDAQ | ADSK | Mon, Nov 27, 2017 | 130.19 | 130.92 | 129.26 | 130.24 | 5431 | NASDAQ | ADSK | Fri, Nov 24, 2017 | 127.74 | 129.54 | 127.65 | 129.50 | 5430 | NASDAQ | ADSK | Wed, Nov 22, 2017 | 128.01 | 128.69 | 126.84 | 127.77 | 5429 | NASDAQ | ADSK | Tue, Nov 21, 2017 | 127.13 | 128.17 | 126.97 | 127.71 | 5428 | NASDAQ | ADSK | Mon, Nov 20, 2017 | 127.51 | 128.28 | 126.11 | 126.28 | 5427 | NASDAQ | ADSK | Fri, Nov 17, 2017 | 127.49 | 127.92 | 125.87 | 127.49 | 5426 | NASDAQ | ADSK | Thu, Nov 16, 2017 | 124.79 | 127.00 | 124.64 | 127.00 | 5425 | NASDAQ | ADSK | Wed, Nov 15, 2017 | 123.87 | 125.01 | 122.44 | 124.02 | 5424 | NASDAQ | ADSK | Tue, Nov 14, 2017 | 124.40 | 124.82 | 123.16 | 123.87 | 5423 | NASDAQ | ADSK | Mon, Nov 13, 2017 | 124.34 | 125.02 | 122.69 | 124.64 | 5422 | NASDAQ | ADSK | Fri, Nov 10, 2017 | 121.95 | 123.32 | 121.31 | 123.11 | 5421 | NASDAQ | ADSK | Thu, Nov 9, 2017 | 122.90 | 123.09 | 120.01 | 122.40 | 5420 | NASDAQ | ADSK | Wed, Nov 8, 2017 | 123.49 | 124.21 | 123.17 | 123.84 | 5419 | NASDAQ | ADSK | Tue, Nov 7, 2017 | 124.26 | 124.54 | 122.61 | 123.40 | 5418 | NASDAQ | ADSK | Mon, Nov 6, 2017 | 125.00 | 125.09 | 123.19 | 123.82 | 5417 | NASDAQ | ADSK | Fri, Nov 3, 2017 | 124.50 | 125.50 | 124.11 | 124.85 | 5416 | NASDAQ | ADSK | Thu, Nov 2, 2017 | 125.50 | 125.65 | 123.51 | 124.72 | 5415 | NASDAQ | ADSK | Wed, Nov 1, 2017 | 125.63 | 126.44 | 123.40 | 124.78 | 5414 | NASDAQ | ADSK | Tue, Oct 31, 2017 | 124.28 | 125.01 | 123.42 | 124.96 | 5413 | NASDAQ | ADSK | Mon, Oct 30, 2017 | 123.04 | 124.28 | 121.90 | 123.91 | 5412 | NASDAQ | ADSK | Fri, Oct 27, 2017 | 121.61 | 123.97 | 121.40 | 123.58 | 5411 | NASDAQ | ADSK | Thu, Oct 26, 2017 | 120.21 | 121.95 | 119.46 | 121.35 | 5410 | NASDAQ | ADSK | Wed, Oct 25, 2017 | 119.00 | 120.25 | 118.05 | 119.94 | 5409 | NASDAQ | ADSK | Tue, Oct 24, 2017 | 118.96 | 119.61 | 117.90 | 119.29 | 5408 | NASDAQ | ADSK | Mon, Oct 23, 2017 | 120.99 | 121.72 | 118.73 | 118.99 | 5407 | NASDAQ | ADSK | Fri, Oct 20, 2017 | 119.98 | 121.88 | 119.70 | 120.81 | 5406 | NASDAQ | ADSK | Thu, Oct 19, 2017 | 119.00 | 119.32 | 117.57 | 119.29 | 5405 | NASDAQ | ADSK | Wed, Oct 18, 2017 | 118.50 | 118.86 | 117.78 | 118.54 | 5404 | NASDAQ | ADSK | Tue, Oct 17, 2017 | 119.35 | 119.76 | 118.06 | 118.72 | 5403 | NASDAQ | ADSK | Mon, Oct 16, 2017 | 119.69 | 119.97 | 118.67 | 119.20 | 5402 | NASDAQ | ADSK | Fri, Oct 13, 2017 | 119.77 | 119.77 | 118.45 | 119.63 | 5401 | NASDAQ | ADSK | Thu, Oct 12, 2017 | 118.55 | 119.84 | 118.51 | 118.99 | 5400 | NASDAQ | ADSK | Wed, Oct 11, 2017 | 117.02 | 118.66 | 116.93 | 118.57 | 5399 | NASDAQ | ADSK | Tue, Oct 10, 2017 | 117.22 | 117.53 | 116.32 | 117.05 | 5398 | NASDAQ | ADSK | Mon, Oct 9, 2017 | 116.80 | 117.52 | 116.64 | 117.14 | 5397 | NASDAQ | ADSK | Fri, Oct 6, 2017 | 116.18 | 117.61 | 115.81 | 116.96 | 5396 | NASDAQ | ADSK | Thu, Oct 5, 2017 | 114.50 | 116.83 | 113.90 | 116.54 | 5395 | NASDAQ | ADSK | Wed, Oct 4, 2017 | 113.79 | 114.07 | 112.35 | 114.05 | 5394 | NASDAQ | ADSK | Tue, Oct 3, 2017 | 112.39 | 113.73 | 111.67 | 113.63 | 5393 | NASDAQ | ADSK | Mon, Oct 2, 2017 | 110.69 | 113.76 | 110.68 | 112.47 | 5392 | NASDAQ | ADSK | Fri, Sep 29, 2017 | 111.25 | 112.76 | 111.00 | 112.26 | 5391 | NASDAQ | ADSK | Thu, Sep 28, 2017 | 111.40 | 111.96 | 110.52 | 111.45 | 5390 | NASDAQ | ADSK | Wed, Sep 27, 2017 | 110.21 | 113.47 | 110.21 | 111.96 | 5389 | NASDAQ | ADSK | Tue, Sep 26, 2017 | 110.59 | 111.38 | 108.83 | 110.61 | 5388 | NASDAQ | ADSK | Mon, Sep 25, 2017 | 111.67 | 111.83 | 108.65 | 109.82 | 5387 | NASDAQ | ADSK | Fri, Sep 22, 2017 | 111.68 | 112.82 | 111.64 | 111.78 | 5386 | NASDAQ | ADSK | Thu, Sep 21, 2017 | 112.82 | 113.00 | 111.37 | 112.29 | 5385 | NASDAQ | ADSK | Wed, Sep 20, 2017 | 113.07 | 113.34 | 111.35 | 112.73 | 5384 | NASDAQ | ADSK | Tue, Sep 19, 2017 | 113.77 | 114.06 | 112.97 | 113.08 | 5383 | NASDAQ | ADSK | Mon, Sep 18, 2017 | 113.74 | 114.66 | 112.87 | 113.84 | 5382 | NASDAQ | ADSK | Fri, Sep 15, 2017 | 115.62 | 115.62 | 113.88 | 114.13 | 5381 | NASDAQ | ADSK | Thu, Sep 14, 2017 | 115.62 | 116.14 | 114.50 | 115.47 | 5380 | NASDAQ | ADSK | Wed, Sep 13, 2017 | 116.04 | 116.50 | 115.25 | 116.18 | 5379 | NASDAQ | ADSK | Tue, Sep 12, 2017 | 116.35 | 116.99 | 114.98 | 116.16 | 5378 | NASDAQ | ADSK | Mon, Sep 11, 2017 | 112.98 | 117.13 | 112.22 | 116.48 | 5377 | NASDAQ | ADSK | Fri, Sep 8, 2017 | 114.17 | 115.72 | 114.10 | 114.44 | 5376 | NASDAQ | ADSK | Thu, Sep 7, 2017 | 114.14 | 114.47 | 113.19 | 114.05 | 5375 | NASDAQ | ADSK | Wed, Sep 6, 2017 | 114.40 | 114.78 | 112.65 | 113.79 | 5374 | NASDAQ | ADSK | Tue, Sep 5, 2017 | 113.46 | 114.81 | 112.52 | 113.77 | 5373 | NASDAQ | ADSK | Fri, Sep 1, 2017 | 114.63 | 115.62 | 113.65 | 113.71 | 5372 | NASDAQ | ADSK | Thu, Aug 31, 2017 | 113.63 | 114.70 | 112.82 | 114.46 | 5371 | NASDAQ | ADSK | Wed, Aug 30, 2017 | 111.27 | 113.67 | 110.61 | 113.29 | 5370 | NASDAQ | ADSK | Tue, Aug 29, 2017 | 109.65 | 111.90 | 109.25 | 111.27 | 5369 | NASDAQ | ADSK | Mon, Aug 28, 2017 | 115.06 | 115.14 | 110.01 | 111.48 | 5368 | NASDAQ | ADSK | Fri, Aug 25, 2017 | 115.00 | 119.73 | 113.54 | 114.97 | 5367 | NASDAQ | ADSK | Thu, Aug 24, 2017 | 110.58 | 111.25 | 109.04 | 110.61 | 5366 | NASDAQ | ADSK | Wed, Aug 23, 2017 | 110.91 | 111.34 | 110.05 | 110.65 | 5365 | NASDAQ | ADSK | Tue, Aug 22, 2017 | 110.31 | 112.24 | 109.77 | 111.01 | 5364 | NASDAQ | ADSK | Mon, Aug 21, 2017 | 108.37 | 110.30 | 108.37 | 109.75 | 5363 | NASDAQ | ADSK | Fri, Aug 18, 2017 | 107.86 | 110.10 | 107.19 | 108.56 | 5362 | NASDAQ | ADSK | Thu, Aug 17, 2017 | 110.07 | 110.82 | 107.73 | 107.89 | 5361 | NASDAQ | ADSK | Wed, Aug 16, 2017 | 110.36 | 110.93 | 109.36 | 110.49 | 5360 | NASDAQ | ADSK | Tue, Aug 15, 2017 | 109.02 | 110.10 | 108.12 | 109.80 | 5359 | NASDAQ | ADSK | Mon, Aug 14, 2017 | 109.20 | 110.00 | 108.01 | 108.90 | 5358 | NASDAQ | ADSK | Fri, Aug 11, 2017 | 105.75 | 108.76 | 105.10 | 108.01 | 5357 | NASDAQ | ADSK | Thu, Aug 10, 2017 | 106.56 | 107.54 | 104.77 | 104.98 | 5356 | NASDAQ | ADSK | Wed, Aug 9, 2017 | 107.69 | 107.96 | 106.54 | 107.45 | 5355 | NASDAQ | ADSK | Tue, Aug 8, 2017 | 109.38 | 110.27 | 108.00 | 108.35 | 5354 | NASDAQ | ADSK | Mon, Aug 7, 2017 | 108.67 | 111.00 | 108.40 | 109.82 | 5353 | NASDAQ | ADSK | Fri, Aug 4, 2017 | 108.35 | 109.04 | 107.56 | 108.39 | 5352 | NASDAQ | ADSK | Thu, Aug 3, 2017 | 107.95 | 108.50 | 105.60 | 107.88 | 5351 | NASDAQ | ADSK | Wed, Aug 2, 2017 | 111.08 | 111.38 | 107.28 | 109.13 | 5350 | NASDAQ | ADSK | Tue, Aug 1, 2017 | 111.27 | 112.59 | 111.10 | 111.38 | 5349 | NASDAQ | ADSK | Mon, Jul 31, 2017 | 111.65 | 112.32 | 109.78 | 110.79 | 5348 | NASDAQ | ADSK | Fri, Jul 28, 2017 | 110.60 | 112.28 | 110.33 | 111.50 | 5347 | NASDAQ | ADSK | Thu, Jul 27, 2017 | 114.97 | 115.25 | 109.32 | 111.52 | 5346 | NASDAQ | ADSK | Wed, Jul 26, 2017 | 112.50 | 114.10 | 112.41 | 114.08 | 5345 | NASDAQ | ADSK | Tue, Jul 25, 2017 | 110.91 | 112.40 | 110.20 | 112.26 | 5344 | NASDAQ | ADSK | Mon, Jul 24, 2017 | 109.59 | 110.89 | 109.34 | 110.81 | 5343 | NASDAQ | ADSK | Fri, Jul 21, 2017 | 109.41 | 110.54 | 109.08 | 109.75 | 5342 | NASDAQ | ADSK | Thu, Jul 20, 2017 | 109.72 | 110.50 | 108.88 | 109.91 | 5341 | NASDAQ | ADSK | Wed, Jul 19, 2017 | 108.50 | 110.50 | 108.47 | 110.25 | 5340 | NASDAQ | ADSK | Tue, Jul 18, 2017 | 106.67 | 107.85 | 106.23 | 107.70 | 5339 | NASDAQ | ADSK | Mon, Jul 17, 2017 | 108.90 | 109.00 | 106.56 | 106.94 | 5338 | NASDAQ | ADSK | Fri, Jul 14, 2017 | 107.46 | 108.91 | 107.01 | 108.74 | 5337 | NASDAQ | ADSK | Thu, Jul 13, 2017 | 107.49 | 108.50 | 106.38 | 107.07 | 5336 | NASDAQ | ADSK | Wed, Jul 12, 2017 | 105.61 | 107.08 | 104.76 | 106.68 | 5335 | NASDAQ | ADSK | Tue, Jul 11, 2017 | 103.47 | 104.73 | 102.98 | 104.30 | 5334 | NASDAQ | ADSK | Mon, Jul 10, 2017 | 103.33 | 104.19 | 102.38 | 103.74 | 5333 | NASDAQ | ADSK | Fri, Jul 7, 2017 | 102.29 | 104.28 | 102.29 | 103.32 | 5332 | NASDAQ | ADSK | Thu, Jul 6, 2017 | 101.59 | 103.11 | 100.79 | 102.05 | 5331 | NASDAQ | ADSK | Wed, Jul 5, 2017 | 99.37 | 103.04 | 99.22 | 102.60 | 5330 | NASDAQ | ADSK | Mon, Jul 3, 2017 | 101.32 | 101.82 | 99.32 | 99.36 | 5329 | NASDAQ | ADSK | Fri, Jun 30, 2017 | 102.32 | 102.37 | 100.75 | 100.82 | 5328 | NASDAQ | ADSK | Thu, Jun 29, 2017 | 103.57 | 103.81 | 100.00 | 101.39 | 5327 | NASDAQ | ADSK | Wed, Jun 28, 2017 | 103.69 | 104.86 | 101.54 | 104.28 | 5326 | NASDAQ | ADSK | Tue, Jun 27, 2017 | 105.58 | 106.45 | 102.50 | 102.92 | 5325 | NASDAQ | ADSK | Mon, Jun 26, 2017 | 107.76 | 109.07 | 105.31 | 106.12 | 5324 | NASDAQ | ADSK | Fri, Jun 23, 2017 | 106.40 | 108.76 | 105.30 | 107.75 | 5323 | NASDAQ | ADSK | Thu, Jun 22, 2017 | 105.72 | 107.26 | 104.55 | 106.78 | 5322 | NASDAQ | ADSK | Wed, Jun 21, 2017 | 105.88 | 106.56 | 104.82 | 105.69 | 5321 | NASDAQ | ADSK | Tue, Jun 20, 2017 | 106.01 | 107.11 | 104.30 | 104.93 | 5320 | NASDAQ | ADSK | Mon, Jun 19, 2017 | 105.60 | 106.70 | 105.16 | 106.16 | 5319 | NASDAQ | ADSK | Fri, Jun 16, 2017 | 105.50 | 105.92 | 103.63 | 104.88 | 5318 | NASDAQ | ADSK | Thu, Jun 15, 2017 | 104.77 | 106.04 | 103.48 | 105.58 | 5317 | NASDAQ | ADSK | Wed, Jun 14, 2017 | 108.52 | 108.65 | 105.02 | 106.20 | 5316 | NASDAQ | ADSK | Tue, Jun 13, 2017 | 107.60 | 108.24 | 105.17 | 107.55 | 5315 | NASDAQ | ADSK | Mon, Jun 12, 2017 | 104.21 | 108.62 | 100.70 | 107.44 | 5314 | NASDAQ | ADSK | Fri, Jun 9, 2017 | 111.16 | 111.70 | 103.62 | 105.95 | 5313 | NASDAQ | ADSK | Thu, Jun 8, 2017 | 111.51 | 111.95 | 110.20 | 111.12 | 5312 | NASDAQ | ADSK | Wed, Jun 7, 2017 | 111.38 | 112.08 | 110.60 | 111.17 | 5311 | NASDAQ | ADSK | Tue, Jun 6, 2017 | 110.40 | 112.27 | 110.19 | 111.45 | 5310 | NASDAQ | ADSK | Mon, Jun 5, 2017 | 112.74 | 113.14 | 110.23 | 110.88 | 5309 | NASDAQ | ADSK | Fri, Jun 2, 2017 | 113.78 | 113.88 | 111.76 | 112.91 | 5308 | NASDAQ | ADSK | Thu, Jun 1, 2017 | 111.72 | 113.12 | 110.94 | 113.03 | 5307 | NASDAQ | ADSK | Wed, May 31, 2017 | 113.40 | 113.92 | 111.50 | 111.77 | 5306 | NASDAQ | ADSK | Tue, May 30, 2017 | 112.80 | 113.66 | 112.26 | 113.16 | 5305 | NASDAQ | ADSK | Fri, May 26, 2017 | 114.24 | 114.42 | 112.87 | 113.03 | 5304 | NASDAQ | ADSK | Thu, May 25, 2017 | 112.97 | 114.68 | 112.97 | 113.89 | 5303 | NASDAQ | ADSK | Wed, May 24, 2017 | 113.86 | 114.06 | 111.85 | 112.48 | 5302 | NASDAQ | ADSK | Tue, May 23, 2017 | 113.25 | 114.25 | 112.43 | 112.97 | 5301 | NASDAQ | ADSK | Mon, May 22, 2017 | 109.80 | 114.02 | 109.76 | 113.36 | 5300 | NASDAQ | ADSK | Fri, May 19, 2017 | 108.00 | 112.18 | 106.87 | 109.91 | 5299 | NASDAQ | ADSK | Thu, May 18, 2017 | 94.04 | 96.25 | 93.07 | 95.83 | 5298 | NASDAQ | ADSK | Wed, May 17, 2017 | 96.87 | 97.92 | 93.87 | 93.97 | 5297 | NASDAQ | ADSK | Tue, May 16, 2017 | 97.24 | 98.05 | 96.55 | 98.03 | 5296 | NASDAQ | ADSK | Mon, May 15, 2017 | 95.73 | 97.20 | 95.69 | 96.63 | 5295 | NASDAQ | ADSK | Fri, May 12, 2017 | 95.27 | 95.68 | 94.76 | 95.39 | 5294 | NASDAQ | ADSK | Thu, May 11, 2017 | 95.50 | 95.90 | 93.87 | 95.41 | 5293 | NASDAQ | ADSK | Wed, May 10, 2017 | 94.75 | 96.30 | 94.54 | 95.87 | 5292 | NASDAQ | ADSK | Tue, May 9, 2017 | 94.41 | 95.30 | 93.99 | 94.74 | 5291 | NASDAQ | ADSK | Mon, May 8, 2017 | 93.37 | 93.66 | 93.08 | 93.39 | 5290 | NASDAQ | ADSK | Fri, May 5, 2017 | 92.32 | 93.47 | 92.18 | 93.24 | 5289 | NASDAQ | ADSK | Thu, May 4, 2017 | 93.41 | 93.99 | 92.93 | 93.25 | 5288 | NASDAQ | ADSK | Wed, May 3, 2017 | 93.42 | 93.94 | 92.85 | 93.35 | 5287 | NASDAQ | ADSK | Tue, May 2, 2017 | 92.22 | 93.48 | 91.29 | 93.45 | 5286 | NASDAQ | ADSK | Mon, May 1, 2017 | 91.75 | 92.71 | 91.17 | 91.98 | 5285 | NASDAQ | ADSK | Fri, Apr 28, 2017 | 90.77 | 90.77 | 89.20 | 90.07 | 5284 | NASDAQ | ADSK | Thu, Apr 27, 2017 | 90.66 | 90.77 | 90.04 | 90.63 | 5283 | NASDAQ | ADSK | Wed, Apr 26, 2017 | 90.31 | 90.54 | 89.44 | 90.23 | 5282 | NASDAQ | ADSK | Tue, Apr 25, 2017 | 90.80 | 90.80 | 89.81 | 90.32 | 5281 | NASDAQ | ADSK | Mon, Apr 24, 2017 | 89.70 | 90.94 | 89.64 | 90.14 | 5280 | NASDAQ | ADSK | Fri, Apr 21, 2017 | 88.63 | 88.88 | 88.10 | 88.58 | 5279 | NASDAQ | ADSK | Thu, Apr 20, 2017 | 88.30 | 88.82 | 87.16 | 88.41 | 5278 | NASDAQ | ADSK | Wed, Apr 19, 2017 | 86.79 | 88.59 | 86.60 | 87.93 | 5277 | NASDAQ | ADSK | Tue, Apr 18, 2017 | 85.39 | 86.53 | 85.08 | 86.41 | 5276 | NASDAQ | ADSK | Mon, Apr 17, 2017 | 85.37 | 86.25 | 85.29 | 85.99 | 5275 | NASDAQ | ADSK | Thu, Apr 13, 2017 | 85.20 | 86.18 | 84.10 | 84.91 | 5274 | NASDAQ | ADSK | Wed, Apr 12, 2017 | 85.87 | 86.65 | 84.99 | 85.62 | 5273 | NASDAQ | ADSK | Tue, Apr 11, 2017 | 85.35 | 86.08 | 84.48 | 85.99 | 5272 | NASDAQ | ADSK | Mon, Apr 10, 2017 | 84.91 | 85.88 | 84.62 | 85.66 | 5271 | NASDAQ | ADSK | Fri, Apr 7, 2017 | 84.07 | 84.95 | 83.55 | 84.79 | 5270 | NASDAQ | ADSK | Thu, Apr 6, 2017 | 83.49 | 84.76 | 82.70 | 84.07 | 5269 | NASDAQ | ADSK | Wed, Apr 5, 2017 | 85.27 | 85.79 | 83.24 | 83.54 | 5268 | NASDAQ | ADSK | Tue, Apr 4, 2017 | 85.16 | 85.97 | 84.58 | 84.95 | 5267 | NASDAQ | ADSK | Mon, Apr 3, 2017 | 85.24 | 87.12 | 84.66 | 85.39 | 5266 | NASDAQ | ADSK | Fri, Mar 31, 2017 | 86.02 | 86.90 | 85.37 | 86.47 | 5265 | NASDAQ | ADSK | Thu, Mar 30, 2017 | 86.14 | 87.25 | 85.78 | 86.32 | 5264 | NASDAQ | ADSK | Wed, Mar 29, 2017 | 85.31 | 86.47 | 84.98 | 86.40 | 5263 | NASDAQ | ADSK | Tue, Mar 28, 2017 | 85.43 | 86.10 | 85.16 | 85.47 | 5262 | NASDAQ | ADSK | Mon, Mar 27, 2017 | 85.41 | 86.06 | 83.81 | 85.44 | 5261 | NASDAQ | ADSK | Fri, Mar 24, 2017 | 86.00 | 87.39 | 85.59 | 86.48 | 5260 | NASDAQ | ADSK | Thu, Mar 23, 2017 | 84.61 | 86.07 | 84.24 | 85.69 | 5259 | NASDAQ | ADSK | Wed, Mar 22, 2017 | 83.90 | 84.72 | 83.07 | 84.60 | 5258 | NASDAQ | ADSK | Tue, Mar 21, 2017 | 86.50 | 86.64 | 83.53 | 83.64 | 5257 | NASDAQ | ADSK | Mon, Mar 20, 2017 | 86.29 | 86.48 | 85.59 | 86.32 | 5256 | NASDAQ | ADSK | Fri, Mar 17, 2017 | 87.13 | 87.72 | 86.05 | 86.22 | 5255 | NASDAQ | ADSK | Thu, Mar 16, 2017 | 88.60 | 89.15 | 85.97 | 86.73 | 5254 | NASDAQ | ADSK | Wed, Mar 15, 2017 | 86.60 | 88.69 | 85.92 | 88.40 | 5253 | NASDAQ | ADSK | Tue, Mar 14, 2017 | 86.60 | 86.60 | 85.47 | 85.91 | 5252 | NASDAQ | ADSK | Mon, Mar 13, 2017 | 85.42 | 87.32 | 85.31 | 86.69 | 5251 | NASDAQ | ADSK | Fri, Mar 10, 2017 | 84.80 | 86.18 | 84.66 | 86.12 | 5250 | NASDAQ | ADSK | Thu, Mar 9, 2017 | 83.22 | 84.29 | 82.58 | 84.24 | 5249 | NASDAQ | ADSK | Wed, Mar 8, 2017 | 82.53 | 83.85 | 81.82 | 83.46 | 5248 | NASDAQ | ADSK | Tue, Mar 7, 2017 | 82.39 | 83.44 | 81.75 | 82.07 | 5247 | NASDAQ | ADSK | Mon, Mar 6, 2017 | 84.30 | 84.46 | 82.58 | 82.94 | 5246 | NASDAQ | ADSK | Fri, Mar 3, 2017 | 87.00 | 88.35 | 84.98 | 85.32 | 5245 | NASDAQ | ADSK | Thu, Mar 2, 2017 | 88.73 | 88.73 | 87.05 | 87.32 | 5244 | NASDAQ | ADSK | Wed, Mar 1, 2017 | 87.38 | 89.18 | 86.46 | 88.93 | 5243 | NASDAQ | ADSK | Tue, Feb 28, 2017 | 87.82 | 87.90 | 85.99 | 86.30 | 5242 | NASDAQ | ADSK | Mon, Feb 27, 2017 | 87.47 | 87.95 | 86.58 | 87.74 | 5241 | NASDAQ | ADSK | Fri, Feb 24, 2017 | 86.56 | 87.69 | 85.69 | 87.55 | 5240 | NASDAQ | ADSK | Thu, Feb 23, 2017 | 86.69 | 87.37 | 85.92 | 87.10 | 5239 | NASDAQ | ADSK | Wed, Feb 22, 2017 | 86.80 | 87.14 | 86.17 | 86.38 | 5238 | NASDAQ | ADSK | Tue, Feb 21, 2017 | 87.00 | 87.52 | 86.76 | 87.15 | 5237 | NASDAQ | ADSK | Fri, Feb 17, 2017 | 84.72 | 86.49 | 83.75 | 86.40 | 5236 | NASDAQ | ADSK | Thu, Feb 16, 2017 | 84.69 | 85.46 | 83.83 | 85.14 | 5235 | NASDAQ | ADSK | Wed, Feb 15, 2017 | 84.28 | 84.94 | 83.54 | 84.36 | 5234 | NASDAQ | ADSK | Tue, Feb 14, 2017 | 84.25 | 84.59 | 82.81 | 84.54 | 5233 | NASDAQ | ADSK | Mon, Feb 13, 2017 | 83.65 | 84.72 | 82.94 | 84.28 | 5232 | NASDAQ | ADSK | Fri, Feb 10, 2017 | 83.97 | 84.46 | 82.38 | 83.23 | 5231 | NASDAQ | ADSK | Thu, Feb 9, 2017 | 83.28 | 84.91 | 83.17 | 83.88 | 5230 | NASDAQ | ADSK | Wed, Feb 8, 2017 | 84.44 | 84.89 | 82.58 | 82.93 | 5229 | NASDAQ | ADSK | Tue, Feb 7, 2017 | 82.29 | 85.11 | 81.80 | 84.50 | 5228 | NASDAQ | ADSK | Mon, Feb 6, 2017 | 84.45 | 84.55 | 82.33 | 82.82 | 5227 | NASDAQ | ADSK | Fri, Feb 3, 2017 | 83.57 | 84.97 | 83.14 | 84.41 | 5226 | NASDAQ | ADSK | Thu, Feb 2, 2017 | 80.82 | 82.87 | 80.04 | 82.76 | 5225 | NASDAQ | ADSK | Wed, Feb 1, 2017 | 81.09 | 81.96 | 80.38 | 81.28 | 5224 | NASDAQ | ADSK | Tue, Jan 31, 2017 | 80.88 | 81.35 | 79.80 | 81.34 | 5223 | NASDAQ | ADSK | Mon, Jan 30, 2017 | 81.57 | 81.67 | 79.15 | 81.16 | 5222 | NASDAQ | ADSK | Fri, Jan 27, 2017 | 81.98 | 81.98 | 80.89 | 81.76 | 5221 | NASDAQ | ADSK | Thu, Jan 26, 2017 | 82.77 | 82.94 | 81.48 | 81.64 | 5220 | NASDAQ | ADSK | Wed, Jan 25, 2017 | 82.87 | 83.96 | 82.43 | 82.65 | 5219 | NASDAQ | ADSK | Tue, Jan 24, 2017 | 81.60 | 82.63 | 81.53 | 82.00 | 5218 | NASDAQ | ADSK | Mon, Jan 23, 2017 | 81.39 | 81.91 | 80.91 | 81.54 | 5217 | NASDAQ | ADSK | Fri, Jan 20, 2017 | 80.70 | 81.89 | 80.24 | 81.67 | 5216 | NASDAQ | ADSK | Thu, Jan 19, 2017 | 80.26 | 80.78 | 79.65 | 79.98 | 5215 | NASDAQ | ADSK | Wed, Jan 18, 2017 | 79.10 | 80.06 | 78.69 | 79.71 | 5214 | NASDAQ | ADSK | Tue, Jan 17, 2017 | 80.97 | 81.23 | 78.29 | 78.62 | 5213 | NASDAQ | ADSK | Fri, Jan 13, 2017 | 80.72 | 81.41 | 80.44 | 81.32 | 5212 | NASDAQ | ADSK | Thu, Jan 12, 2017 | 80.72 | 80.86 | 79.24 | 80.65 | 5211 | NASDAQ | ADSK | Wed, Jan 11, 2017 | 79.97 | 81.03 | 79.17 | 80.87 | 5210 | NASDAQ | ADSK | Tue, Jan 10, 2017 | 79.29 | 80.37 | 78.56 | 79.98 | 5209 | NASDAQ | ADSK | Mon, Jan 9, 2017 | 78.95 | 79.74 | 78.26 | 79.59 | 5208 | NASDAQ | ADSK | Fri, Jan 6, 2017 | 77.28 | 79.81 | 76.89 | 79.30 | 5207 | NASDAQ | ADSK | Thu, Jan 5, 2017 | 77.08 | 77.63 | 76.33 | 76.93 | 5206 | NASDAQ | ADSK | Wed, Jan 4, 2017 | 76.19 | 77.96 | 76.09 | 77.52 | 5205 | NASDAQ | ADSK | Tue, Jan 3, 2017 | 74.61 | 77.10 | 74.50 | 76.18 | 5204 | NASDAQ | ADSK | Fri, Dec 30, 2016 | 75.40 | 75.42 | 73.60 | 74.01 | 5203 | NASDAQ | ADSK | Thu, Dec 29, 2016 | 74.87 | 75.44 | 74.50 | 74.98 | 5202 | NASDAQ | ADSK | Wed, Dec 28, 2016 | 75.93 | 76.02 | 74.51 | 75.02 | 5201 | NASDAQ | ADSK | Tue, Dec 27, 2016 | 76.06 | 76.50 | 75.40 | 75.98 | 5200 | NASDAQ | ADSK | Fri, Dec 23, 2016 | 74.60 | 76.05 | 74.45 | 76.00 | 5199 | NASDAQ | ADSK | Thu, Dec 22, 2016 | 75.33 | 75.63 | 74.34 | 74.58 | 5198 | NASDAQ | ADSK | Wed, Dec 21, 2016 | 76.05 | 76.28 | 75.27 | 75.63 | 5197 | NASDAQ | ADSK | Tue, Dec 20, 2016 | 76.16 | 76.54 | 74.88 | 76.01 | 5196 | NASDAQ | ADSK | Mon, Dec 19, 2016 | 76.76 | 77.08 | 75.42 | 75.70 | 5195 | NASDAQ | ADSK | Fri, Dec 16, 2016 | 79.03 | 79.23 | 76.34 | 76.48 | 5194 | NASDAQ | ADSK | Thu, Dec 15, 2016 | 76.86 | 79.43 | 75.97 | 78.92 | 5193 | NASDAQ | ADSK | Wed, Dec 14, 2016 | 79.69 | 79.92 | 76.15 | 76.83 | 5192 | NASDAQ | ADSK | Tue, Dec 13, 2016 | 78.99 | 80.34 | 78.80 | 79.67 | 5191 | NASDAQ | ADSK | Mon, Dec 12, 2016 | 81.07 | 81.76 | 77.58 | 78.37 | 5190 | NASDAQ | ADSK | Fri, Dec 9, 2016 | 82.29 | 83.08 | 80.66 | 81.11 | 5189 | NASDAQ | ADSK | Thu, Dec 8, 2016 | 80.58 | 82.77 | 80.00 | 81.74 | 5188 | NASDAQ | ADSK | Wed, Dec 7, 2016 | 76.26 | 80.92 | 75.42 | 80.34 | 5187 | NASDAQ | ADSK | Tue, Dec 6, 2016 | 71.27 | 77.87 | 70.73 | 76.32 | 5186 | NASDAQ | ADSK | Mon, Dec 5, 2016 | 70.44 | 72.41 | 70.15 | 71.18 | 5185 | NASDAQ | ADSK | Fri, Dec 2, 2016 | 69.02 | 70.87 | 68.06 | 70.57 | 5184 | NASDAQ | ADSK | Thu, Dec 1, 2016 | 72.77 | 73.24 | 69.00 | 69.22 | 5183 | NASDAQ | ADSK | Wed, Nov 30, 2016 | 72.71 | 74.72 | 70.55 | 72.61 | 5182 | NASDAQ | ADSK | Tue, Nov 29, 2016 | 75.31 | 75.98 | 75.03 | 75.26 | 5181 | NASDAQ | ADSK | Mon, Nov 28, 2016 | 75.52 | 76.31 | 74.93 | 75.18 | 5180 | NASDAQ | ADSK | Fri, Nov 25, 2016 | 75.51 | 76.18 | 75.05 | 75.83 | 5179 | NASDAQ | ADSK | Wed, Nov 23, 2016 | 75.04 | 75.45 | 74.01 | 75.15 | 5178 | NASDAQ | ADSK | Tue, Nov 22, 2016 | 75.49 | 75.78 | 74.68 | 75.21 | 5177 | NASDAQ | ADSK | Mon, Nov 21, 2016 | 77.40 | 77.65 | 75.44 | 75.52 | 5176 | NASDAQ | ADSK | Fri, Nov 18, 2016 | 78.21 | 78.40 | 76.48 | 76.90 | 5175 | NASDAQ | ADSK | Thu, Nov 17, 2016 | 77.54 | 78.58 | 77.08 | 78.46 | 5174 | NASDAQ | ADSK | Wed, Nov 16, 2016 | 74.92 | 78.42 | 74.79 | 77.57 | 5173 | NASDAQ | ADSK | Tue, Nov 15, 2016 | 73.86 | 75.75 | 73.75 | 75.15 | 5172 | NASDAQ | ADSK | Mon, Nov 14, 2016 | 74.37 | 75.18 | 73.44 | 73.55 | 5171 | NASDAQ | ADSK | Fri, Nov 11, 2016 | 73.20 | 74.04 | 72.88 | 73.81 | 5170 | NASDAQ | ADSK | Thu, Nov 10, 2016 | 73.50 | 75.18 | 71.68 | 73.49 | 5169 | NASDAQ | ADSK | Wed, Nov 9, 2016 | 69.54 | 73.93 | 69.51 | 72.63 | 5168 | NASDAQ | ADSK | Tue, Nov 8, 2016 | 71.77 | 72.99 | 71.36 | 72.69 | 5167 | NASDAQ | ADSK | Mon, Nov 7, 2016 | 70.81 | 72.12 | 70.32 | 72.00 | 5166 | NASDAQ | ADSK | Fri, Nov 4, 2016 | 67.15 | 70.24 | 67.15 | 69.44 | 5165 | NASDAQ | ADSK | Thu, Nov 3, 2016 | 68.91 | 69.21 | 67.52 | 67.61 | 5164 | NASDAQ | ADSK | Wed, Nov 2, 2016 | 70.18 | 70.40 | 67.87 | 68.68 | 5163 | NASDAQ | ADSK | Tue, Nov 1, 2016 | 72.40 | 72.40 | 69.38 | 70.10 | 5162 | NASDAQ | ADSK | Mon, Oct 31, 2016 | 72.29 | 72.66 | 71.48 | 72.28 | 5161 | NASDAQ | ADSK | Fri, Oct 28, 2016 | 70.71 | 72.44 | 70.59 | 71.86 | 5160 | NASDAQ | ADSK | Thu, Oct 27, 2016 | 71.22 | 72.12 | 70.46 | 70.58 | 5159 | NASDAQ | ADSK | Wed, Oct 26, 2016 | 71.23 | 72.00 | 70.60 | 70.66 | 5158 | NASDAQ | ADSK | Tue, Oct 25, 2016 | 72.07 | 72.41 | 70.92 | 71.36 | 5157 | NASDAQ | ADSK | Mon, Oct 24, 2016 | 71.73 | 72.75 | 71.20 | 72.22 | 5156 | NASDAQ | ADSK | Fri, Oct 21, 2016 | 70.85 | 71.34 | 70.00 | 71.18 | 5155 | NASDAQ | ADSK | Thu, Oct 20, 2016 | 70.75 | 71.40 | 70.07 | 71.13 | 5154 | NASDAQ | ADSK | Wed, Oct 19, 2016 | 70.13 | 70.94 | 69.86 | 70.78 | 5153 | NASDAQ | ADSK | Tue, Oct 18, 2016 | 69.92 | 70.32 | 69.55 | 70.13 | 5152 | NASDAQ | ADSK | Mon, Oct 17, 2016 | 69.33 | 69.86 | 68.77 | 68.85 | 5151 | NASDAQ | ADSK | Fri, Oct 14, 2016 | 71.23 | 71.23 | 69.29 | 69.46 | 5150 | NASDAQ | ADSK | Thu, Oct 13, 2016 | 69.66 | 69.70 | 68.40 | 69.29 | 5149 | NASDAQ | ADSK | Wed, Oct 12, 2016 | 70.43 | 70.60 | 69.76 | 70.33 | 5148 | NASDAQ | ADSK | Tue, Oct 11, 2016 | 72.31 | 72.77 | 69.86 | 70.17 | 5147 | NASDAQ | ADSK | Mon, Oct 10, 2016 | 72.00 | 73.07 | 72.00 | 72.21 | 5146 | NASDAQ | ADSK | Fri, Oct 7, 2016 | 72.80 | 72.80 | 71.47 | 72.01 | 5145 | NASDAQ | ADSK | Thu, Oct 6, 2016 | 73.18 | 73.40 | 71.76 | 72.83 | 5144 | NASDAQ | ADSK | Wed, Oct 5, 2016 | 71.57 | 73.24 | 71.57 | 73.21 | 5143 | NASDAQ | ADSK | Tue, Oct 4, 2016 | 71.32 | 72.53 | 71.00 | 71.42 | 5142 | NASDAQ | ADSK | Mon, Oct 3, 2016 | 71.15 | 72.26 | 70.85 | 71.18 | 5141 | NASDAQ | ADSK | Fri, Sep 30, 2016 | 72.03 | 72.59 | 71.41 | 72.33 | 5140 | NASDAQ | ADSK | Thu, Sep 29, 2016 | 72.59 | 72.80 | 71.41 | 71.59 | 5139 | NASDAQ | ADSK | Wed, Sep 28, 2016 | 72.20 | 72.69 | 71.55 | 72.65 | 5138 | NASDAQ | ADSK | Tue, Sep 27, 2016 | 70.97 | 71.93 | 70.83 | 71.90 | 5137 | NASDAQ | ADSK | Mon, Sep 26, 2016 | 71.27 | 71.64 | 70.58 | 71.08 | 5136 | NASDAQ | ADSK | Fri, Sep 23, 2016 | 72.19 | 72.42 | 71.53 | 71.67 | 5135 | NASDAQ | ADSK | Thu, Sep 22, 2016 | 72.26 | 72.62 | 71.76 | 72.35 | 5134 | NASDAQ | ADSK | Wed, Sep 21, 2016 | 68.91 | 71.78 | 68.91 | 71.69 | 5133 | NASDAQ | ADSK | Tue, Sep 20, 2016 | 68.67 | 69.57 | 68.32 | 68.79 | 5132 | NASDAQ | ADSK | Mon, Sep 19, 2016 | 67.95 | 69.20 | 67.65 | 68.13 | 5131 | NASDAQ | ADSK | Fri, Sep 16, 2016 | 66.90 | 67.99 | 66.36 | 67.60 | 5130 | NASDAQ | ADSK | Thu, Sep 15, 2016 | 65.70 | 67.40 | 65.50 | 67.39 | 5129 | NASDAQ | ADSK | Wed, Sep 14, 2016 | 65.76 | 66.24 | 65.06 | 65.51 | 5128 | NASDAQ | ADSK | Tue, Sep 13, 2016 | 66.31 | 66.90 | 65.36 | 65.78 | 5127 | NASDAQ | ADSK | Mon, Sep 12, 2016 | 65.92 | 67.47 | 65.39 | 67.35 | 5126 | NASDAQ | ADSK | Fri, Sep 9, 2016 | 68.17 | 68.65 | 66.84 | 66.84 | 5125 | NASDAQ | ADSK | Thu, Sep 8, 2016 | 68.41 | 69.15 | 68.16 | 68.81 | 5124 | NASDAQ | ADSK | Wed, Sep 7, 2016 | 67.58 | 68.76 | 67.57 | 68.60 | 5123 | NASDAQ | ADSK | Tue, Sep 6, 2016 | 68.20 | 68.20 | 67.05 | 67.69 | 5122 | NASDAQ | ADSK | Fri, Sep 2, 2016 | 67.93 | 68.48 | 67.60 | 68.01 | 5121 | NASDAQ | ADSK | Thu, Sep 1, 2016 | 67.42 | 67.67 | 66.78 | 67.37 | 5120 | NASDAQ | ADSK | Wed, Aug 31, 2016 | 67.85 | 68.05 | 67.01 | 67.40 | 5119 | NASDAQ | ADSK | Tue, Aug 30, 2016 | 67.80 | 68.75 | 67.52 | 68.03 | 5118 | NASDAQ | ADSK | Mon, Aug 29, 2016 | 68.50 | 68.89 | 67.86 | 68.32 | 5117 | NASDAQ | ADSK | Fri, Aug 26, 2016 | 66.00 | 69.21 | 65.06 | 68.87 | 5116 | NASDAQ | ADSK | Thu, Aug 25, 2016 | 63.21 | 63.92 | 63.00 | 63.70 | 5115 | NASDAQ | ADSK | Wed, Aug 24, 2016 | 63.31 | 63.79 | 62.96 | 63.17 | 5114 | NASDAQ | ADSK | Tue, Aug 23, 2016 | 63.62 | 64.00 | 63.32 | 63.46 | 5113 | NASDAQ | ADSK | Mon, Aug 22, 2016 | 63.33 | 63.59 | 62.68 | 63.29 | 5112 | NASDAQ | ADSK | Fri, Aug 19, 2016 | 63.34 | 63.84 | 62.60 | 63.74 | 5111 | NASDAQ | ADSK | Thu, Aug 18, 2016 | 62.89 | 63.76 | 62.72 | 63.50 | 5110 | NASDAQ | ADSK | Wed, Aug 17, 2016 | 62.59 | 62.85 | 61.99 | 62.79 | 5109 | NASDAQ | ADSK | Tue, Aug 16, 2016 | 62.91 | 63.26 | 62.61 | 62.65 | 5108 | NASDAQ | ADSK | Mon, Aug 15, 2016 | 61.90 | 63.21 | 61.40 | 62.98 | 5107 | NASDAQ | ADSK | Fri, Aug 12, 2016 | 61.36 | 61.96 | 60.95 | 61.83 | 5106 | NASDAQ | ADSK | Thu, Aug 11, 2016 | 60.49 | 61.75 | 58.78 | 61.71 | 5105 | NASDAQ | ADSK | Wed, Aug 10, 2016 | 60.31 | 60.39 | 59.81 | 60.30 | 5104 | NASDAQ | ADSK | Tue, Aug 9, 2016 | 59.52 | 60.50 | 59.41 | 60.34 | 5103 | NASDAQ | ADSK | Mon, Aug 8, 2016 | 59.46 | 59.88 | 59.26 | 59.37 | 5102 | NASDAQ | ADSK | Fri, Aug 5, 2016 | 58.44 | 59.48 | 58.25 | 59.33 | 5101 | NASDAQ | ADSK | Thu, Aug 4, 2016 | 58.09 | 58.87 | 57.96 | 58.25 | 5100 | NASDAQ | ADSK | Wed, Aug 3, 2016 | 57.78 | 58.40 | 56.80 | 57.95 | 5099 | NASDAQ | ADSK | Tue, Aug 2, 2016 | 59.53 | 59.58 | 57.34 | 57.87 | 5098 | NASDAQ | ADSK | Mon, Aug 1, 2016 | 59.33 | 59.93 | 59.01 | 59.74 | 5097 | NASDAQ | ADSK | Fri, Jul 29, 2016 | 59.50 | 59.67 | 58.64 | 59.45 | 5096 | NASDAQ | ADSK | Thu, Jul 28, 2016 | 59.49 | 60.25 | 59.12 | 59.45 | 5095 | NASDAQ | ADSK | Wed, Jul 27, 2016 | 58.75 | 59.78 | 58.50 | 59.62 | 5094 | NASDAQ | ADSK | Tue, Jul 26, 2016 | 58.18 | 58.93 | 58.06 | 58.75 | 5093 | NASDAQ | ADSK | Mon, Jul 25, 2016 | 58.75 | 58.99 | 58.11 | 58.22 | 5092 | NASDAQ | ADSK | Fri, Jul 22, 2016 | 57.83 | 58.91 | 57.46 | 58.78 | 5091 | NASDAQ | ADSK | Thu, Jul 21, 2016 | 58.12 | 58.89 | 57.54 | 57.58 | 5090 | NASDAQ | ADSK | Wed, Jul 20, 2016 | 57.85 | 58.63 | 57.38 | 58.27 | 5089 | NASDAQ | ADSK | Tue, Jul 19, 2016 | 57.87 | 58.15 | 57.34 | 57.52 | 5088 | NASDAQ | ADSK | Mon, Jul 18, 2016 | 57.91 | 58.42 | 57.40 | 58.01 | 5087 | NASDAQ | ADSK | Fri, Jul 15, 2016 | 58.40 | 58.44 | 57.44 | 57.98 | 5086 | NASDAQ | ADSK | Thu, Jul 14, 2016 | 57.57 | 58.29 | 56.90 | 58.16 | 5085 | NASDAQ | ADSK | Wed, Jul 13, 2016 | 57.57 | 58.00 | 56.84 | 56.87 | 5084 | NASDAQ | ADSK | Tue, Jul 12, 2016 | 55.91 | 57.53 | 55.77 | 57.38 | 5083 | NASDAQ | ADSK | Mon, Jul 11, 2016 | 55.62 | 55.96 | 55.44 | 55.49 | 5082 | NASDAQ | ADSK | Fri, Jul 8, 2016 | 53.90 | 55.28 | 53.73 | 55.14 | 5081 | NASDAQ | ADSK | Thu, Jul 7, 2016 | 53.13 | 53.60 | 52.94 | 53.53 | 5080 | NASDAQ | ADSK | Wed, Jul 6, 2016 | 52.52 | 53.09 | 51.89 | 52.96 | 5079 | NASDAQ | ADSK | Tue, Jul 5, 2016 | 53.92 | 53.98 | 52.32 | 52.80 | 5078 | NASDAQ | ADSK | Fri, Jul 1, 2016 | 54.12 | 55.22 | 53.60 | 54.34 | 5077 | NASDAQ | ADSK | Thu, Jun 30, 2016 | 53.30 | 54.14 | 52.99 | 54.14 | 5076 | NASDAQ | ADSK | Wed, Jun 29, 2016 | 51.82 | 53.68 | 51.55 | 53.22 | 5075 | NASDAQ | ADSK | Tue, Jun 28, 2016 | 51.12 | 51.96 | 50.42 | 51.48 | 5074 | NASDAQ | ADSK | Mon, Jun 27, 2016 | 53.34 | 53.54 | 49.82 | 50.54 | 5073 | NASDAQ | ADSK | Fri, Jun 24, 2016 | 56.01 | 56.67 | 53.85 | 54.04 | 5072 | NASDAQ | ADSK | Thu, Jun 23, 2016 | 58.01 | 59.07 | 57.75 | 59.06 | 5071 | NASDAQ | ADSK | Wed, Jun 22, 2016 | 57.72 | 58.29 | 57.33 | 57.38 | 5070 | NASDAQ | ADSK | Tue, Jun 21, 2016 | 57.76 | 58.20 | 57.39 | 58.07 | 5069 | NASDAQ | ADSK | Mon, Jun 20, 2016 | 57.47 | 58.20 | 57.28 | 57.56 | 5068 | NASDAQ | ADSK | Fri, Jun 17, 2016 | 56.74 | 56.99 | 56.07 | 56.68 | 5067 | NASDAQ | ADSK | Thu, Jun 16, 2016 | 56.16 | 56.87 | 55.71 | 56.77 | 5066 | NASDAQ | ADSK | Wed, Jun 15, 2016 | 55.98 | 56.94 | 55.71 | 56.61 | 5065 | NASDAQ | ADSK | Tue, Jun 14, 2016 | 55.76 | 55.94 | 55.29 | 55.71 | 5064 | NASDAQ | ADSK | Mon, Jun 13, 2016 | 55.92 | 56.86 | 55.80 | 55.89 | 5063 | NASDAQ | ADSK | Fri, Jun 10, 2016 | 57.12 | 57.44 | 56.10 | 56.18 | 5062 | NASDAQ | ADSK | Thu, Jun 9, 2016 | 58.23 | 58.45 | 57.66 | 57.79 | 5061 | NASDAQ | ADSK | Wed, Jun 8, 2016 | 58.64 | 58.83 | 58.21 | 58.53 | 5060 | NASDAQ | ADSK | Tue, Jun 7, 2016 | 58.63 | 59.00 | 58.25 | 58.68 | 5059 | NASDAQ | ADSK | Mon, Jun 6, 2016 | 58.42 | 58.83 | 58.14 | 58.67 | 5058 | NASDAQ | ADSK | Fri, Jun 3, 2016 | 58.56 | 58.61 | 57.36 | 58.29 | 5057 | NASDAQ | ADSK | Thu, Jun 2, 2016 | 58.23 | 58.77 | 57.75 | 58.76 | 5056 | NASDAQ | ADSK | Wed, Jun 1, 2016 | 57.97 | 58.74 | 57.95 | 58.30 | 5055 | NASDAQ | ADSK | Tue, May 31, 2016 | 59.60 | 59.67 | 57.74 | 58.27 | 5054 | NASDAQ | ADSK | Fri, May 27, 2016 | 58.20 | 59.37 | 58.20 | 59.34 | 5053 | NASDAQ | ADSK | Thu, May 26, 2016 | 58.87 | 59.12 | 57.90 | 58.11 | 5052 | NASDAQ | ADSK | Wed, May 25, 2016 | 58.75 | 59.94 | 58.75 | 58.91 | 5051 | NASDAQ | ADSK | Tue, May 24, 2016 | 57.25 | 58.55 | 57.17 | 58.46 | 5050 | NASDAQ | ADSK | Mon, May 23, 2016 | 56.18 | 57.25 | 55.89 | 56.96 | 5049 | NASDAQ | ADSK | Fri, May 20, 2016 | 57.30 | 57.98 | 55.35 | 56.19 | 5048 | NASDAQ | ADSK | Thu, May 19, 2016 | 57.69 | 58.24 | 56.83 | 57.52 | 5047 | NASDAQ | ADSK | Wed, May 18, 2016 | 57.84 | 58.35 | 57.31 | 57.76 | 5046 | NASDAQ | ADSK | Tue, May 17, 2016 | 58.93 | 59.29 | 57.87 | 57.98 | 5045 | NASDAQ | ADSK | Mon, May 16, 2016 | 57.94 | 59.36 | 57.78 | 59.08 | 5044 | NASDAQ | ADSK | Fri, May 13, 2016 | 57.86 | 58.78 | 57.62 | 57.87 | 5043 | NASDAQ | ADSK | Thu, May 12, 2016 | 59.26 | 59.58 | 57.23 | 58.06 | 5042 | NASDAQ | ADSK | Wed, May 11, 2016 | 59.42 | 59.73 | 59.02 | 59.03 | 5041 | NASDAQ | ADSK | Tue, May 10, 2016 | 58.91 | 59.66 | 58.89 | 59.57 | 5040 | NASDAQ | ADSK | Mon, May 9, 2016 | 58.67 | 59.34 | 58.49 | 58.79 | 5039 | NASDAQ | ADSK | Fri, May 6, 2016 | 58.44 | 59.82 | 58.03 | 58.66 | 5038 | NASDAQ | ADSK | Thu, May 5, 2016 | 59.07 | 59.39 | 58.34 | 58.46 | 5037 | NASDAQ | ADSK | Wed, May 4, 2016 | 59.93 | 60.02 | 58.36 | 58.73 | 5036 | NASDAQ | ADSK | Tue, May 3, 2016 | 60.87 | 61.20 | 59.70 | 60.34 | 5035 | NASDAQ | ADSK | Mon, May 2, 2016 | 60.00 | 61.42 | 59.47 | 61.37 | 5034 | NASDAQ | ADSK | Fri, Apr 29, 2016 | 60.93 | 61.24 | 59.14 | 59.82 | 5033 | NASDAQ | ADSK | Thu, Apr 28, 2016 | 60.81 | 62.34 | 60.72 | 61.39 | 5032 | NASDAQ | ADSK | Wed, Apr 27, 2016 | 61.00 | 62.42 | 60.84 | 61.40 | 5031 | NASDAQ | ADSK | Tue, Apr 26, 2016 | 60.00 | 61.02 | 59.92 | 61.01 | 5030 | NASDAQ | ADSK | Mon, Apr 25, 2016 | 59.36 | 60.00 | 59.31 | 59.99 | 5029 | NASDAQ | ADSK | Fri, Apr 22, 2016 | 60.13 | 60.29 | 59.18 | 59.54 | 5028 | NASDAQ | ADSK | Thu, Apr 21, 2016 | 59.44 | 60.49 | 59.42 | 60.07 | 5027 | NASDAQ | ADSK | Wed, Apr 20, 2016 | 59.17 | 59.84 | 58.86 | 59.39 | 5026 | NASDAQ | ADSK | Tue, Apr 19, 2016 | 59.18 | 59.44 | 58.68 | 59.13 | 5025 | NASDAQ | ADSK | Mon, Apr 18, 2016 | 58.22 | 59.19 | 58.12 | 59.14 | 5024 | NASDAQ | ADSK | Fri, Apr 15, 2016 | 58.00 | 58.52 | 57.44 | 58.42 | 5023 | NASDAQ | ADSK | Thu, Apr 14, 2016 | 57.76 | 58.40 | 57.41 | 58.08 | 5022 | NASDAQ | ADSK | Wed, Apr 13, 2016 | 56.26 | 57.84 | 55.97 | 57.71 | 5021 | NASDAQ | ADSK | Tue, Apr 12, 2016 | 56.98 | 57.13 | 55.07 | 55.92 | 5020 | NASDAQ | ADSK | Mon, Apr 11, 2016 | 57.07 | 57.89 | 56.77 | 56.87 | 5019 | NASDAQ | ADSK | Fri, Apr 8, 2016 | 56.85 | 57.33 | 56.46 | 56.76 | 5018 | NASDAQ | ADSK | Thu, Apr 7, 2016 | 57.36 | 57.51 | 56.32 | 56.39 | 5017 | NASDAQ | ADSK | Wed, Apr 6, 2016 | 57.06 | 57.80 | 56.47 | 57.78 | 5016 | NASDAQ | ADSK | Tue, Apr 5, 2016 | 58.19 | 58.19 | 58.19 | 57.11 | 5015 | NASDAQ | ADSK | Mon, Apr 4, 2016 | 57.80 | 58.57 | 57.01 | 58.19 | 5014 | NASDAQ | ADSK | Fri, Apr 1, 2016 | 56.57 | 57.84 | 55.34 | 57.77 | 5013 | NASDAQ | ADSK | Thu, Mar 31, 2016 | 57.83 | 58.62 | 57.47 | 57.90 | 5012 | NASDAQ | ADSK | Wed, Mar 30, 2016 | 58.52 | 59.34 | 57.79 | 57.90 | 5011 | NASDAQ | ADSK | Tue, Mar 29, 2016 | 56.74 | 58.41 | 56.26 | 57.11 | 5010 | NASDAQ | ADSK | Mon, Mar 28, 2016 | 57.31 | 57.60 | 56.35 | 57.11 | 5009 | NASDAQ | ADSK | Thu, Mar 24, 2016 | 57.29 | 57.29 | 57.29 | 57.37 | 5008 | NASDAQ | ADSK | Wed, Mar 23, 2016 | 57.90 | 58.37 | 57.16 | 57.29 | 5007 | NASDAQ | ADSK | Tue, Mar 22, 2016 | 57.80 | 58.60 | 57.03 | 57.98 | 5006 | NASDAQ | ADSK | Mon, Mar 21, 2016 | 57.69 | 58.23 | 57.07 | 58.17 | 5005 | NASDAQ | ADSK | Fri, Mar 18, 2016 | 57.69 | 58.61 | 57.30 | 57.81 | 5004 | NASDAQ | ADSK | Thu, Mar 17, 2016 | 56.92 | 57.34 | 56.39 | 57.06 | 5003 | NASDAQ | ADSK | Wed, Mar 16, 2016 | 56.22 | 57.50 | 55.94 | 56.97 | 5002 | NASDAQ | ADSK | Tue, Mar 15, 2016 | 56.70 | 56.70 | 56.70 | 56.32 | 5001 | NASDAQ | ADSK | Mon, Mar 14, 2016 | 56.21 | 56.95 | 55.98 | 56.70 | 5000 | NASDAQ | ADSK | Fri, Mar 11, 2016 | 56.90 | 57.20 | 56.30 | 56.61 | 4999 | NASDAQ | ADSK | Thu, Mar 10, 2016 | 57.00 | 57.00 | 54.57 | 55.95 | 4998 | NASDAQ | ADSK | Wed, Mar 9, 2016 | 57.13 | 57.42 | 55.85 | 56.69 | 4997 | NASDAQ | ADSK | Tue, Mar 8, 2016 | 58.17 | 58.17 | 57.33 | 56.86 | 4996 | NASDAQ | ADSK | Mon, Mar 7, 2016 | 55.87 | 58.34 | 55.42 | 58.17 | 4995 | NASDAQ | ADSK | Fri, Mar 4, 2016 | 54.79 | 54.79 | 54.79 | 56.25 | 4994 | NASDAQ | ADSK | Thu, Mar 3, 2016 | 54.41 | 54.41 | 54.41 | 54.79 | 4993 | NASDAQ | ADSK | Wed, Mar 2, 2016 | 54.02 | 54.43 | 53.65 | 54.31 | 4992 | NASDAQ | ADSK | Tue, Mar 1, 2016 | 51.74 | 51.74 | 51.74 | 54.31 | 4991 | NASDAQ | ADSK | Mon, Feb 29, 2016 | 50.98 | 52.58 | 50.95 | 51.74 | 4990 | NASDAQ | ADSK | Fri, Feb 26, 2016 | 49.42 | 49.42 | 49.42 | 51.19 | 4989 | NASDAQ | ADSK | Thu, Feb 25, 2016 | 49.49 | 50.28 | 48.75 | 49.42 | 4988 | NASDAQ | ADSK | Wed, Feb 24, 2016 | 49.25 | 49.65 | 48.22 | 49.18 | 4987 | NASDAQ | ADSK | Tue, Feb 23, 2016 | 49.92 | 50.63 | 49.28 | 49.69 | 4986 | NASDAQ | ADSK | Mon, Feb 22, 2016 | 49.90 | 50.77 | 49.47 | 50.35 | 4985 | NASDAQ | ADSK | Fri, Feb 19, 2016 | 47.58 | 50.34 | 47.40 | 49.91 | 4984 | NASDAQ | ADSK | Thu, Feb 18, 2016 | 46.79 | 48.20 | 46.77 | 47.75 | 4983 | NASDAQ | ADSK | Wed, Feb 17, 2016 | 45.34 | 47.07 | 45.34 | 46.67 | 4982 | NASDAQ | ADSK | Tue, Feb 16, 2016 | 44.98 | 45.92 | 44.22 | 44.89 | 4981 | NASDAQ | ADSK | Fri, Feb 12, 2016 | 43.73 | 45.04 | 43.01 | 44.92 | 4980 | NASDAQ | ADSK | Thu, Feb 11, 2016 | 42.80 | 43.69 | 41.85 | 43.26 | 4979 | NASDAQ | ADSK | Wed, Feb 10, 2016 | 43.27 | 44.44 | 42.89 | 43.72 | 4978 | NASDAQ | ADSK | Tue, Feb 9, 2016 | 42.45 | 44.55 | 41.60 | 42.64 | 4977 | NASDAQ | ADSK | Mon, Feb 8, 2016 | 45.58 | 45.76 | 42.24 | 43.45 | 4976 | NASDAQ | ADSK | Fri, Feb 5, 2016 | 48.98 | 49.24 | 45.82 | 46.17 | 4975 | NASDAQ | ADSK | Thu, Feb 4, 2016 | 49.46 | 50.74 | 48.62 | 49.51 | 4974 | NASDAQ | ADSK | Wed, Feb 3, 2016 | 49.90 | 50.90 | 47.47 | 49.56 | 4973 | NASDAQ | ADSK | Tue, Feb 2, 2016 | 47.00 | 47.47 | 45.63 | 45.89 | 4972 | NASDAQ | ADSK | Mon, Feb 1, 2016 | 46.65 | 47.98 | 46.04 | 47.65 | 4971 | NASDAQ | ADSK | Fri, Jan 29, 2016 | 45.72 | 46.83 | 45.34 | 46.82 | 4970 | NASDAQ | ADSK | Thu, Jan 28, 2016 | 46.95 | 47.40 | 45.04 | 45.27 | 4969 | NASDAQ | ADSK | Wed, Jan 27, 2016 | 48.34 | 48.90 | 46.24 | 46.49 | 4968 | NASDAQ | ADSK | Tue, Jan 26, 2016 | 48.29 | 48.67 | 47.39 | 48.42 | 4967 | NASDAQ | ADSK | Mon, Jan 25, 2016 | 48.81 | 49.19 | 47.86 | 47.97 | 4966 | NASDAQ | ADSK | Fri, Jan 22, 2016 | 48.64 | 49.34 | 48.36 | 49.03 | 4965 | NASDAQ | ADSK | Thu, Jan 21, 2016 | 47.98 | 48.55 | 46.94 | 47.87 | 4964 | NASDAQ | ADSK | Wed, Jan 20, 2016 | 46.81 | 48.45 | 45.12 | 47.90 | 4963 | NASDAQ | ADSK | Tue, Jan 19, 2016 | 49.40 | 49.89 | 47.08 | 47.59 | 4962 | NASDAQ | ADSK | Fri, Jan 15, 2016 | 50.99 | 51.36 | 48.95 | 49.40 | 4961 | NASDAQ | ADSK | Thu, Jan 14, 2016 | 51.04 | 52.86 | 50.15 | 52.65 | 4960 | NASDAQ | ADSK | Wed, Jan 13, 2016 | 55.07 | 55.07 | 49.85 | 50.87 | 4959 | NASDAQ | ADSK | Tue, Jan 12, 2016 | 55.51 | 56.50 | 54.55 | 54.79 | 4958 | NASDAQ | ADSK | Mon, Jan 11, 2016 | 55.30 | 55.55 | 54.07 | 55.23 | 4957 | NASDAQ | ADSK | Fri, Jan 8, 2016 | 56.17 | 56.46 | 54.60 | 55.06 | 4956 | NASDAQ | ADSK | Thu, Jan 7, 2016 | 58.36 | 58.69 | 55.97 | 55.98 | 4955 | NASDAQ | ADSK | Wed, Jan 6, 2016 | 59.46 | 59.80 | 58.95 | 59.54 | 4954 | NASDAQ | ADSK | Tue, Jan 5, 2016 | 60.39 | 60.80 | 60.01 | 60.39 | 4953 | NASDAQ | ADSK | Mon, Jan 4, 2016 | 60.01 | 60.54 | 59.24 | 60.31 | 4952 | NASDAQ | ADSK | Thu, Dec 31, 2015 | 62.13 | 62.85 | 60.91 | 60.93 | 4951 | NASDAQ | ADSK | Wed, Dec 30, 2015 | 62.26 | 63.16 | 61.93 | 62.25 | 4950 | NASDAQ | ADSK | Tue, Dec 29, 2015 | 62.11 | 62.81 | 61.95 | 62.22 | 4949 | NASDAQ | ADSK | Mon, Dec 28, 2015 | 61.68 | 61.96 | 61.20 | 61.86 | 4948 | NASDAQ | ADSK | Thu, Dec 24, 2015 | 62.03 | 62.34 | 60.65 | 61.85 | 4947 | NASDAQ | ADSK | Wed, Dec 23, 2015 | 61.23 | 62.19 | 60.84 | 62.04 | 4946 | NASDAQ | ADSK | Tue, Dec 22, 2015 | 60.64 | 61.24 | 59.84 | 60.99 | 4945 | NASDAQ | ADSK | Mon, Dec 21, 2015 | 59.66 | 60.63 | 59.53 | 60.16 | 4944 | NASDAQ | ADSK | Fri, Dec 18, 2015 | 60.45 | 60.90 | 59.48 | 59.52 | 4943 | NASDAQ | ADSK | Thu, Dec 17, 2015 | 61.94 | 62.10 | 60.74 | 60.74 | 4942 | NASDAQ | ADSK | Wed, Dec 16, 2015 | 61.36 | 62.03 | 60.95 | 61.93 | 4941 | NASDAQ | ADSK | Tue, Dec 15, 2015 | 61.21 | 62.27 | 60.82 | 61.09 | 4940 | NASDAQ | ADSK | Mon, Dec 14, 2015 | 60.87 | 61.25 | 59.84 | 60.74 | 4939 | NASDAQ | ADSK | Fri, Dec 11, 2015 | 62.78 | 63.10 | 60.83 | 61.10 | 4938 | NASDAQ | ADSK | Thu, Dec 10, 2015 | 63.23 | 63.92 | 63.03 | 63.24 | 4937 | NASDAQ | ADSK | Wed, Dec 9, 2015 | 63.82 | 64.51 | 62.80 | 63.25 | 4936 | NASDAQ | ADSK | Tue, Dec 8, 2015 | 63.25 | 64.27 | 62.64 | 63.96 | 4935 | NASDAQ | ADSK | Mon, Dec 7, 2015 | 65.50 | 65.73 | 63.37 | 63.75 | 4934 | NASDAQ | ADSK | Fri, Dec 4, 2015 | 64.66 | 65.78 | 64.26 | 65.29 | 4933 | NASDAQ | ADSK | Thu, Dec 3, 2015 | 64.86 | 64.99 | 64.19 | 64.41 | 4932 | NASDAQ | ADSK | Wed, Dec 2, 2015 | 64.53 | 64.99 | 64.17 | 64.55 | 4931 | NASDAQ | ADSK | Tue, Dec 1, 2015 | 63.58 | 64.77 | 63.58 | 64.72 | 4930 | NASDAQ | ADSK | Mon, Nov 30, 2015 | 63.02 | 63.89 | 62.78 | 63.47 | 4929 | NASDAQ | ADSK | Fri, Nov 27, 2015 | 63.04 | 63.26 | 62.69 | 63.05 | 4928 | NASDAQ | ADSK | Wed, Nov 25, 2015 | 63.17 | 63.30 | 62.72 | 62.92 | 4927 | NASDAQ | ADSK | Tue, Nov 24, 2015 | 62.24 | 63.36 | 62.04 | 63.08 | 4926 | NASDAQ | ADSK | Mon, Nov 23, 2015 | 60.42 | 63.27 | 60.42 | 62.71 | 4925 | NASDAQ | ADSK | Fri, Nov 20, 2015 | 60.55 | 60.88 | 58.55 | 60.55 | 4924 | NASDAQ | ADSK | Thu, Nov 19, 2015 | 61.47 | 62.65 | 61.04 | 62.39 | 4923 | NASDAQ | ADSK | Wed, Nov 18, 2015 | 61.28 | 61.61 | 60.10 | 61.25 | 4922 | NASDAQ | ADSK | Tue, Nov 17, 2015 | 61.17 | 62.40 | 60.87 | 61.25 | 4921 | NASDAQ | ADSK | Mon, Nov 16, 2015 | 60.78 | 61.72 | 60.07 | 60.93 | 4920 | NASDAQ | ADSK | Fri, Nov 13, 2015 | 61.60 | 61.71 | 60.18 | 60.45 | 4919 | NASDAQ | ADSK | Thu, Nov 12, 2015 | 62.00 | 62.42 | 61.38 | 61.75 | 4918 | NASDAQ | ADSK | Wed, Nov 11, 2015 | 63.51 | 63.64 | 62.10 | 62.12 | 4917 | NASDAQ | ADSK | Tue, Nov 10, 2015 | 61.88 | 63.37 | 61.82 | 63.36 | 4916 | NASDAQ | ADSK | Mon, Nov 9, 2015 | 62.54 | 63.63 | 62.39 | 63.51 | 4915 | NASDAQ | ADSK | Fri, Nov 6, 2015 | 62.80 | 63.92 | 62.24 | 63.88 | 4914 | NASDAQ | ADSK | Thu, Nov 5, 2015 | 61.00 | 63.72 | 60.14 | 63.49 | 4913 | NASDAQ | ADSK | Wed, Nov 4, 2015 | 57.90 | 58.11 | 57.48 | 57.83 | 4912 | NASDAQ | ADSK | Tue, Nov 3, 2015 | 56.90 | 58.56 | 56.63 | 57.93 | 4911 | NASDAQ | ADSK | Mon, Nov 2, 2015 | 55.51 | 57.03 | 55.16 | 56.89 | 4910 | NASDAQ | ADSK | Fri, Oct 30, 2015 | 53.07 | 55.60 | 53.00 | 55.19 | 4909 | NASDAQ | ADSK | Thu, Oct 29, 2015 | 55.21 | 55.31 | 54.82 | 55.06 | 4908 | NASDAQ | ADSK | Wed, Oct 28, 2015 | 54.24 | 55.82 | 53.95 | 55.50 | 4907 | NASDAQ | ADSK | Tue, Oct 27, 2015 | 53.44 | 54.13 | 53.18 | 54.10 | 4906 | NASDAQ | ADSK | Mon, Oct 26, 2015 | 53.24 | 53.67 | 52.94 | 53.61 | 4905 | NASDAQ | ADSK | Fri, Oct 23, 2015 | 52.80 | 52.84 | 51.86 | 52.39 | 4904 | NASDAQ | ADSK | Thu, Oct 22, 2015 | 51.50 | 53.32 | 51.50 | 52.59 | 4903 | NASDAQ | ADSK | Wed, Oct 21, 2015 | 52.34 | 52.39 | 51.08 | 51.13 | 4902 | NASDAQ | ADSK | Tue, Oct 20, 2015 | 51.99 | 52.34 | 51.69 | 52.00 | 4901 | NASDAQ | ADSK | Mon, Oct 19, 2015 | 51.91 | 52.74 | 51.66 | 52.44 | 4900 | NASDAQ | ADSK | Fri, Oct 16, 2015 | 52.37 | 52.54 | 51.57 | 52.04 | 4899 | NASDAQ | ADSK | Thu, Oct 15, 2015 | 51.53 | 52.39 | 51.53 | 52.16 | 4898 | NASDAQ | ADSK | Wed, Oct 14, 2015 | 52.10 | 52.15 | 51.24 | 51.37 | 4897 | NASDAQ | ADSK | Tue, Oct 13, 2015 | 51.42 | 52.53 | 51.02 | 52.08 | 4896 | NASDAQ | ADSK | Mon, Oct 12, 2015 | 51.38 | 51.77 | 50.78 | 51.55 | 4895 | NASDAQ | ADSK | Fri, Oct 9, 2015 | 47.41 | 51.67 | 47.39 | 51.57 | 4894 | NASDAQ | ADSK | Thu, Oct 8, 2015 | 45.88 | 47.41 | 45.87 | 47.31 | 4893 | NASDAQ | ADSK | Wed, Oct 7, 2015 | 44.83 | 45.96 | 44.80 | 45.90 | 4892 | NASDAQ | ADSK | Tue, Oct 6, 2015 | 44.21 | 44.84 | 43.77 | 44.80 | 4891 | NASDAQ | ADSK | Mon, Oct 5, 2015 | 44.30 | 44.57 | 43.99 | 44.29 | 4890 | NASDAQ | ADSK | Fri, Oct 2, 2015 | 42.60 | 44.04 | 42.06 | 44.00 | 4889 | NASDAQ | ADSK | Thu, Oct 1, 2015 | 43.68 | 44.35 | 42.78 | 43.14 | 4888 | NASDAQ | ADSK | Wed, Sep 30, 2015 | 45.39 | 45.98 | 43.90 | 44.14 | 4887 | NASDAQ | ADSK | Tue, Sep 29, 2015 | 46.13 | 46.37 | 45.01 | 45.24 | 4886 | NASDAQ | ADSK | Mon, Sep 28, 2015 | 47.05 | 47.27 | 45.96 | 46.14 | 4885 | NASDAQ | ADSK | Fri, Sep 25, 2015 | 47.09 | 47.93 | 46.74 | 46.97 | 4884 | NASDAQ | ADSK | Thu, Sep 24, 2015 | 46.59 | 47.29 | 46.22 | 47.05 | 4883 | NASDAQ | ADSK | Wed, Sep 23, 2015 | 46.85 | 47.57 | 46.67 | 46.92 | 4882 | NASDAQ | ADSK | Tue, Sep 22, 2015 | 46.89 | 47.45 | 46.34 | 46.93 | 4881 | NASDAQ | ADSK | Mon, Sep 21, 2015 | 46.58 | 47.60 | 46.50 | 47.41 | 4880 | NASDAQ | ADSK | Fri, Sep 18, 2015 | 46.17 | 47.30 | 46.06 | 46.48 | 4879 | NASDAQ | ADSK | Thu, Sep 17, 2015 | 46.79 | 47.39 | 46.44 | 46.78 | 4878 | NASDAQ | ADSK | Wed, Sep 16, 2015 | 46.57 | 46.99 | 46.50 | 46.90 | 4877 | NASDAQ | ADSK | Tue, Sep 15, 2015 | 46.16 | 47.02 | 46.13 | 46.62 | 4876 | NASDAQ | ADSK | Mon, Sep 14, 2015 | 45.39 | 46.35 | 45.38 | 46.15 | 4875 | NASDAQ | ADSK | Fri, Sep 11, 2015 | 46.01 | 46.38 | 45.76 | 46.30 | 4874 | NASDAQ | ADSK | Thu, Sep 10, 2015 | 45.97 | 46.72 | 45.82 | 46.23 | 4873 | NASDAQ | ADSK | Wed, Sep 9, 2015 | 47.21 | 47.45 | 46.03 | 46.16 | 4872 | NASDAQ | ADSK | Tue, Sep 8, 2015 | 46.12 | 46.85 | 46.01 | 46.81 | 4871 | NASDAQ | ADSK | Fri, Sep 4, 2015 | 45.20 | 45.94 | 45.12 | 45.37 | 4870 | NASDAQ | ADSK | Thu, Sep 3, 2015 | 46.19 | 46.35 | 45.67 | 45.94 | 4869 | NASDAQ | ADSK | Wed, Sep 2, 2015 | 46.11 | 46.31 | 44.46 | 45.99 | 4868 | NASDAQ | ADSK | Tue, Sep 1, 2015 | 45.72 | 46.54 | 45.34 | 45.49 | 4867 | NASDAQ | ADSK | Mon, Aug 31, 2015 | 47.33 | 47.33 | 46.43 | 46.75 | 4866 | NASDAQ | ADSK | Fri, Aug 28, 2015 | 47.76 | 49.00 | 46.26 | 47.52 | 4865 | NASDAQ | ADSK | Thu, Aug 27, 2015 | 49.62 | 50.58 | 49.09 | 50.00 | 4864 | NASDAQ | ADSK | Wed, Aug 26, 2015 | 49.51 | 49.57 | 48.20 | 49.13 | 4863 | NASDAQ | ADSK | Tue, Aug 25, 2015 | 50.89 | 50.89 | 48.11 | 48.17 | 4862 | NASDAQ | ADSK | Mon, Aug 24, 2015 | 48.94 | 50.65 | 46.77 | 49.39 | 4861 | NASDAQ | ADSK | Fri, Aug 21, 2015 | 52.55 | 53.07 | 51.75 | 51.76 | 4860 | NASDAQ | ADSK | Thu, Aug 20, 2015 | 53.71 | 54.10 | 53.10 | 53.10 | 4859 | NASDAQ | ADSK | Wed, Aug 19, 2015 | 54.47 | 54.72 | 53.72 | 54.32 | 4858 | NASDAQ | ADSK | Tue, Aug 18, 2015 | 55.28 | 55.41 | 54.44 | 54.59 | 4857 | NASDAQ | ADSK | Mon, Aug 17, 2015 | 54.79 | 55.41 | 54.33 | 55.40 | 4856 | NASDAQ | ADSK | Fri, Aug 14, 2015 | 54.55 | 55.00 | 54.35 | 54.86 | 4855 | NASDAQ | ADSK | Thu, Aug 13, 2015 | 54.24 | 55.06 | 54.03 | 54.61 | 4854 | NASDAQ | ADSK | Wed, Aug 12, 2015 | 53.57 | 54.96 | 53.08 | 54.82 | 4853 | NASDAQ | ADSK | Tue, Aug 11, 2015 | 54.04 | 54.56 | 53.62 | 54.06 | 4852 | NASDAQ | ADSK | Mon, Aug 10, 2015 | 53.59 | 54.38 | 53.39 | 54.38 | 4851 | NASDAQ | ADSK | Fri, Aug 7, 2015 | 52.78 | 53.09 | 52.19 | 53.03 | 4850 | NASDAQ | ADSK | Thu, Aug 6, 2015 | 54.20 | 54.30 | 52.80 | 52.94 | 4849 | NASDAQ | ADSK | Wed, Aug 5, 2015 | 53.99 | 54.73 | 53.87 | 54.11 | 4848 | NASDAQ | ADSK | Tue, Aug 4, 2015 | 53.72 | 54.26 | 53.27 | 54.15 | 4847 | NASDAQ | ADSK | Mon, Aug 3, 2015 | 52.99 | 53.33 | 51.75 | 53.30 | 4846 | NASDAQ | ADSK | Fri, Jul 31, 2015 | 50.92 | 51.10 | 50.38 | 50.58 | 4845 | NASDAQ | ADSK | Thu, Jul 30, 2015 | 50.04 | 50.68 | 49.50 | 50.60 | 4844 | NASDAQ | ADSK | Wed, Jul 29, 2015 | 50.85 | 51.11 | 49.89 | 50.09 | 4843 | NASDAQ | ADSK | Tue, Jul 28, 2015 | 50.83 | 51.06 | 49.88 | 50.89 | 4842 | NASDAQ | ADSK | Mon, Jul 27, 2015 | 51.44 | 51.50 | 50.95 | 51.05 | 4841 | NASDAQ | ADSK | Fri, Jul 24, 2015 | 52.32 | 52.61 | 51.52 | 51.78 | 4840 | NASDAQ | ADSK | Thu, Jul 23, 2015 | 52.00 | 52.95 | 51.88 | 52.35 | 4839 | NASDAQ | ADSK | Wed, Jul 22, 2015 | 52.68 | 52.68 | 51.80 | 52.00 | 4838 | NASDAQ | ADSK | Tue, Jul 21, 2015 | 52.24 | 52.77 | 51.93 | 52.12 | 4837 | NASDAQ | ADSK | Mon, Jul 20, 2015 | 52.19 | 52.41 | 51.81 | 51.85 | 4836 | NASDAQ | ADSK | Fri, Jul 17, 2015 | 52.40 | 52.40 | 51.84 | 52.19 | 4835 | NASDAQ | ADSK | Thu, Jul 16, 2015 | 53.10 | 53.24 | 52.49 | 52.50 | 4834 | NASDAQ | ADSK | Wed, Jul 15, 2015 | 53.20 | 53.48 | 52.46 | 52.58 | 4833 | NASDAQ | ADSK | Tue, Jul 14, 2015 | 52.79 | 53.56 | 52.65 | 53.30 | 4832 | NASDAQ | ADSK | Mon, Jul 13, 2015 | 53.00 | 53.26 | 52.55 | 52.84 | 4831 | NASDAQ | ADSK | Fri, Jul 10, 2015 | 52.99 | 53.01 | 51.66 | 52.51 | 4830 | NASDAQ | ADSK | Thu, Jul 9, 2015 | 53.07 | 53.53 | 52.46 | 52.46 | 4829 | NASDAQ | ADSK | Wed, Jul 8, 2015 | 52.72 | 53.07 | 52.23 | 52.48 | 4828 | NASDAQ | ADSK | Tue, Jul 7, 2015 | 51.35 | 53.77 | 51.25 | 53.29 | 4827 | NASDAQ | ADSK | Mon, Jul 6, 2015 | 50.41 | 51.10 | 50.20 | 50.95 | 4826 | NASDAQ | ADSK | Thu, Jul 2, 2015 | 50.43 | 50.94 | 50.30 | 50.83 | 4825 | NASDAQ | ADSK | Wed, Jul 1, 2015 | 50.59 | 50.73 | 50.10 | 50.39 | 4824 | NASDAQ | ADSK | Tue, Jun 30, 2015 | 51.09 | 51.09 | 49.84 | 50.08 | 4823 | NASDAQ | ADSK | Mon, Jun 29, 2015 | 51.43 | 51.62 | 50.35 | 50.41 | 4822 | NASDAQ | ADSK | Fri, Jun 26, 2015 | 53.39 | 53.44 | 51.81 | 52.20 | 4821 | NASDAQ | ADSK | Thu, Jun 25, 2015 | 53.99 | 54.09 | 53.26 | 53.30 | 4820 | NASDAQ | ADSK | Wed, Jun 24, 2015 | 53.99 | 54.65 | 53.73 | 53.91 | 4819 | NASDAQ | ADSK | Tue, Jun 23, 2015 | 54.54 | 54.70 | 53.85 | 54.09 | 4818 | NASDAQ | ADSK | Mon, Jun 22, 2015 | 53.90 | 54.77 | 53.86 | 54.55 | 4817 | NASDAQ | ADSK | Fri, Jun 19, 2015 | 54.20 | 54.25 | 53.48 | 53.57 | 4816 | NASDAQ | ADSK | Thu, Jun 18, 2015 | 53.73 | 54.31 | 53.51 | 54.17 | 4815 | NASDAQ | ADSK | Wed, Jun 17, 2015 | 53.36 | 53.84 | 53.19 | 53.58 | 4814 | NASDAQ | ADSK | Tue, Jun 16, 2015 | 53.23 | 53.77 | 53.17 | 53.44 | 4813 | NASDAQ | ADSK | Mon, Jun 15, 2015 | 52.96 | 53.72 | 52.69 | 53.56 | 4812 | NASDAQ | ADSK | Fri, Jun 12, 2015 | 54.29 | 54.41 | 53.91 | 54.06 | 4811 | NASDAQ | ADSK | Thu, Jun 11, 2015 | 54.20 | 54.56 | 53.99 | 54.48 | 4810 | NASDAQ | ADSK | Wed, Jun 10, 2015 | 54.24 | 55.02 | 54.01 | 54.97 | 4809 | NASDAQ | ADSK | Tue, Jun 9, 2015 | 54.21 | 54.30 | 53.87 | 53.92 | 4808 | NASDAQ | ADSK | Mon, Jun 8, 2015 | 54.61 | 54.77 | 54.20 | 54.24 | 4807 | NASDAQ | ADSK | Fri, Jun 5, 2015 | 53.82 | 54.64 | 53.44 | 54.61 | 4806 | NASDAQ | ADSK | Thu, Jun 4, 2015 | 54.35 | 54.76 | 53.65 | 53.73 | 4805 | NASDAQ | ADSK | Wed, Jun 3, 2015 | 54.68 | 55.33 | 54.40 | 54.94 | 4804 | NASDAQ | ADSK | Tue, Jun 2, 2015 | 54.18 | 54.88 | 53.92 | 54.35 | 4803 | NASDAQ | ADSK | Mon, Jun 1, 2015 | 54.39 | 54.70 | 53.75 | 54.39 | 4802 | NASDAQ | ADSK | Fri, May 29, 2015 | 54.44 | 54.75 | 54.14 | 54.15 | 4801 | NASDAQ | ADSK | Thu, May 28, 2015 | 55.31 | 55.69 | 54.50 | 54.55 | 4800 | NASDAQ | ADSK | Wed, May 27, 2015 | 54.94 | 55.81 | 54.81 | 55.49 | 4799 | NASDAQ | ADSK | Tue, May 26, 2015 | 56.23 | 56.23 | 54.51 | 55.09 | 4798 | NASDAQ | ADSK | Fri, May 22, 2015 | 57.44 | 57.78 | 56.38 | 56.39 | 4797 | NASDAQ | ADSK | Thu, May 21, 2015 | 57.39 | 57.73 | 56.90 | 57.51 | 4796 | NASDAQ | ADSK | Wed, May 20, 2015 | 56.80 | 58.47 | 56.20 | 57.58 | 4795 | NASDAQ | ADSK | Tue, May 19, 2015 | 58.56 | 58.65 | 57.37 | 57.52 | 4794 | NASDAQ | ADSK | Mon, May 18, 2015 | 58.61 | 58.76 | 58.14 | 58.40 | 4793 | NASDAQ | ADSK | Fri, May 15, 2015 | 59.23 | 59.42 | 58.67 | 58.80 | 4792 | NASDAQ | ADSK | Thu, May 14, 2015 | 59.03 | 59.37 | 58.47 | 58.98 | 4791 | NASDAQ | ADSK | Wed, May 13, 2015 | 56.94 | 58.72 | 56.80 | 58.69 | 4790 | NASDAQ | ADSK | Tue, May 12, 2015 | 57.23 | 57.42 | 56.53 | 56.80 | 4789 | NASDAQ | ADSK | Mon, May 11, 2015 | 57.23 | 57.97 | 57.14 | 57.45 | 4788 | NASDAQ | ADSK | Fri, May 8, 2015 | 57.01 | 57.76 | 56.73 | 57.27 | 4787 | NASDAQ | ADSK | Thu, May 7, 2015 | 56.14 | 56.69 | 55.92 | 56.35 | 4786 | NASDAQ | ADSK | Wed, May 6, 2015 | 57.11 | 57.37 | 55.77 | 56.19 | 4785 | NASDAQ | ADSK | Tue, May 5, 2015 | 57.38 | 57.67 | 56.54 | 56.74 | 4784 | NASDAQ | ADSK | Mon, May 4, 2015 | 57.65 | 58.17 | 57.42 | 57.76 | 4783 | NASDAQ | ADSK | Fri, May 1, 2015 | 57.11 | 57.68 | 56.75 | 57.59 | 4782 | NASDAQ | ADSK | Thu, Apr 30, 2015 | 58.90 | 58.92 | 56.38 | 56.83 | 4781 | NASDAQ | ADSK | Wed, Apr 29, 2015 | 60.37 | 60.97 | 59.05 | 59.54 | 4780 | NASDAQ | ADSK | Tue, Apr 28, 2015 | 60.64 | 61.22 | 60.20 | 60.66 | 4779 | NASDAQ | ADSK | Mon, Apr 27, 2015 | 62.00 | 62.17 | 60.35 | 60.60 | 4778 | NASDAQ | ADSK | Fri, Apr 24, 2015 | 62.95 | 62.95 | 62.11 | 62.64 | 4777 | NASDAQ | ADSK | Thu, Apr 23, 2015 | 61.87 | 63.21 | 61.84 | 62.75 | 4776 | NASDAQ | ADSK | Wed, Apr 22, 2015 | 61.87 | 62.23 | 61.36 | 62.13 | 4775 | NASDAQ | ADSK | Tue, Apr 21, 2015 | 61.38 | 61.82 | 61.19 | 61.61 | 4774 | NASDAQ | ADSK | Mon, Apr 20, 2015 | 60.82 | 61.33 | 60.62 | 61.04 | 4773 | NASDAQ | ADSK | Fri, Apr 17, 2015 | 61.01 | 61.12 | 59.68 | 60.35 | 4772 | NASDAQ | ADSK | Thu, Apr 16, 2015 | 61.18 | 61.76 | 60.86 | 61.66 | 4771 | NASDAQ | ADSK | Wed, Apr 15, 2015 | 62.12 | 62.42 | 61.26 | 61.51 | 4770 | NASDAQ | ADSK | Tue, Apr 14, 2015 | 61.95 | 62.33 | 61.42 | 62.01 | 4769 | NASDAQ | ADSK | Mon, Apr 13, 2015 | 62.32 | 63.00 | 61.75 | 61.77 | 4768 | NASDAQ | ADSK | Fri, Apr 10, 2015 | 62.49 | 63.09 | 62.04 | 62.74 | 4767 | NASDAQ | ADSK | Thu, Apr 9, 2015 | 62.19 | 62.87 | 61.80 | 62.81 | 4766 | NASDAQ | ADSK | Wed, Apr 8, 2015 | 60.89 | 61.96 | 60.78 | 61.83 | 4765 | NASDAQ | ADSK | Tue, Apr 7, 2015 | 59.81 | 61.14 | 59.47 | 60.69 | 4764 | NASDAQ | ADSK | Mon, Apr 6, 2015 | 59.26 | 60.03 | 58.87 | 59.71 | 4763 | NASDAQ | ADSK | Thu, Apr 2, 2015 | 58.79 | 60.07 | 58.49 | 59.82 | 4762 | NASDAQ | ADSK | Wed, Apr 1, 2015 | 57.68 | 59.06 | 57.21 | 58.74 | 4761 | NASDAQ | ADSK | Tue, Mar 31, 2015 | 58.36 | 59.40 | 58.36 | 58.64 | 4760 | NASDAQ | ADSK | Mon, Mar 30, 2015 | 58.86 | 59.37 | 58.72 | 59.30 | 4759 | NASDAQ | ADSK | Fri, Mar 27, 2015 | 58.65 | 59.32 | 58.48 | 58.72 | 4758 | NASDAQ | ADSK | Thu, Mar 26, 2015 | 58.70 | 59.38 | 58.46 | 58.72 | 4757 | NASDAQ | ADSK | Wed, Mar 25, 2015 | 60.95 | 61.04 | 59.35 | 59.35 | 4756 | NASDAQ | ADSK | Tue, Mar 24, 2015 | 60.68 | 61.44 | 60.43 | 61.07 | 4755 | NASDAQ | ADSK | Mon, Mar 23, 2015 | 60.95 | 61.38 | 60.75 | 60.83 | 4754 | NASDAQ | ADSK | Fri, Mar 20, 2015 | 61.45 | 61.49 | 60.87 | 60.98 | 4753 | NASDAQ | ADSK | Thu, Mar 19, 2015 | 61.60 | 61.83 | 60.94 | 61.00 | 4752 | NASDAQ | ADSK | Wed, Mar 18, 2015 | 60.93 | 61.97 | 60.63 | 61.63 | 4751 | NASDAQ | ADSK | Tue, Mar 17, 2015 | 61.20 | 61.62 | 61.17 | 61.43 | 4750 | NASDAQ | ADSK | Mon, Mar 16, 2015 | 60.68 | 61.64 | 60.68 | 61.50 | 4749 | NASDAQ | ADSK | Fri, Mar 13, 2015 | 59.88 | 60.57 | 59.41 | 60.48 | 4748 | NASDAQ | ADSK | Thu, Mar 12, 2015 | 60.02 | 60.44 | 59.81 | 60.14 | 4747 | NASDAQ | ADSK | Wed, Mar 11, 2015 | 59.88 | 60.67 | 59.70 | 59.88 | 4746 | NASDAQ | ADSK | Tue, Mar 10, 2015 | 61.02 | 61.19 | 59.52 | 59.64 | 4745 | NASDAQ | ADSK | Mon, Mar 9, 2015 | 61.65 | 62.24 | 61.51 | 61.76 | 4744 | NASDAQ | ADSK | Fri, Mar 6, 2015 | 62.26 | 62.68 | 61.36 | 61.74 | 4743 | NASDAQ | ADSK | Thu, Mar 5, 2015 | 62.50 | 63.15 | 61.99 | 62.95 | 4742 | NASDAQ | ADSK | Wed, Mar 4, 2015 | 62.48 | 62.69 | 61.13 | 62.52 | 4741 | NASDAQ | ADSK | Tue, Mar 3, 2015 | 63.47 | 63.96 | 62.67 | 62.70 | 4740 | NASDAQ | ADSK | Mon, Mar 2, 2015 | 64.05 | 64.72 | 63.65 | 64.00 | 4739 | NASDAQ | ADSK | Fri, Feb 27, 2015 | 63.05 | 65.00 | 62.59 | 64.24 | 4738 | NASDAQ | ADSK | Thu, Feb 26, 2015 | 62.09 | 62.95 | 60.69 | 61.01 | 4737 | NASDAQ | ADSK | Wed, Feb 25, 2015 | 62.15 | 62.57 | 61.82 | 62.01 | 4736 | NASDAQ | ADSK | Tue, Feb 24, 2015 | 61.89 | 62.25 | 61.51 | 62.07 | 4735 | NASDAQ | ADSK | Mon, Feb 23, 2015 | 62.42 | 62.42 | 61.38 | 61.95 | 4734 | NASDAQ | ADSK | Fri, Feb 20, 2015 | 61.16 | 62.41 | 60.96 | 62.37 | 4733 | NASDAQ | ADSK | Thu, Feb 19, 2015 | 61.15 | 61.90 | 61.08 | 61.46 | 4732 | NASDAQ | ADSK | Wed, Feb 18, 2015 | 60.80 | 61.50 | 60.50 | 61.11 | 4731 | NASDAQ | ADSK | Tue, Feb 17, 2015 | 60.58 | 61.14 | 60.30 | 61.13 | 4730 | NASDAQ | ADSK | Fri, Feb 13, 2015 | 59.24 | 60.76 | 59.10 | 60.67 | 4729 | NASDAQ | ADSK | Thu, Feb 12, 2015 | 58.69 | 59.10 | 58.43 | 59.07 | 4728 | NASDAQ | ADSK | Wed, Feb 11, 2015 | 58.35 | 58.84 | 58.14 | 58.30 | 4727 | NASDAQ | ADSK | Tue, Feb 10, 2015 | 57.63 | 58.74 | 57.63 | 58.50 | 4726 | NASDAQ | ADSK | Mon, Feb 9, 2015 | 56.83 | 57.76 | 56.82 | 57.34 | 4725 | NASDAQ | ADSK | Fri, Feb 6, 2015 | 56.49 | 57.75 | 56.29 | 57.07 | 4724 | NASDAQ | ADSK | Thu, Feb 5, 2015 | 56.45 | 56.57 | 55.86 | 56.23 | 4723 | NASDAQ | ADSK | Wed, Feb 4, 2015 | 55.10 | 56.99 | 55.09 | 56.44 | 4722 | NASDAQ | ADSK | Tue, Feb 3, 2015 | 54.50 | 55.01 | 53.92 | 54.92 | 4721 | NASDAQ | ADSK | Mon, Feb 2, 2015 | 54.34 | 54.34 | 53.02 | 54.12 | 4720 | NASDAQ | ADSK | Fri, Jan 30, 2015 | 54.78 | 55.32 | 53.89 | 54.01 | 4719 | NASDAQ | ADSK | Thu, Jan 29, 2015 | 54.58 | 55.47 | 54.08 | 55.36 | 4718 | NASDAQ | ADSK | Wed, Jan 28, 2015 | 56.34 | 56.69 | 54.49 | 54.59 | 4717 | NASDAQ | ADSK | Tue, Jan 27, 2015 | 57.56 | 57.76 | 55.54 | 56.15 | 4716 | NASDAQ | ADSK | Mon, Jan 26, 2015 | 58.28 | 58.51 | 57.43 | 58.23 | 4715 | NASDAQ | ADSK | Fri, Jan 23, 2015 | 58.32 | 58.85 | 58.01 | 58.19 | 4714 | NASDAQ | ADSK | Thu, Jan 22, 2015 | 57.89 | 58.63 | 56.97 | 58.27 | 4713 | NASDAQ | ADSK | Wed, Jan 21, 2015 | 56.78 | 58.19 | 56.48 | 57.55 | 4712 | NASDAQ | ADSK | Tue, Jan 20, 2015 | 57.27 | 57.44 | 56.33 | 57.10 | 4711 | NASDAQ | ADSK | Fri, Jan 16, 2015 | 55.59 | 56.95 | 55.51 | 56.85 | 4710 | NASDAQ | ADSK | Thu, Jan 15, 2015 | 56.38 | 56.62 | 55.57 | 55.71 | 4709 | NASDAQ | ADSK | Wed, Jan 14, 2015 | 56.59 | 57.12 | 55.90 | 56.41 | 4708 | NASDAQ | ADSK | Tue, Jan 13, 2015 | 57.68 | 58.99 | 56.86 | 57.34 | 4707 | NASDAQ | ADSK | Mon, Jan 12, 2015 | 58.34 | 58.55 | 57.14 | 57.29 | 4706 | NASDAQ | ADSK | Fri, Jan 9, 2015 | 58.78 | 59.17 | 57.60 | 58.27 | 4705 | NASDAQ | ADSK | Thu, Jan 8, 2015 | 57.87 | 59.13 | 57.74 | 58.80 | 4704 | NASDAQ | ADSK | Wed, Jan 7, 2015 | 57.78 | 58.52 | 57.10 | 57.38 | 4703 | NASDAQ | ADSK | Tue, Jan 6, 2015 | 58.89 | 59.22 | 57.31 | 57.50 | 4702 | NASDAQ | ADSK | Mon, Jan 5, 2015 | 59.15 | 59.44 | 58.46 | 58.66 | 4701 | NASDAQ | ADSK | Fri, Jan 2, 2015 | 60.06 | 60.49 | 58.95 | 59.53 | 4700 | NASDAQ | ADSK | Wed, Dec 31, 2014 | 60.83 | 61.23 | 60.01 | 60.06 | 4699 | NASDAQ | ADSK | Tue, Dec 30, 2014 | 60.24 | 60.92 | 60.18 | 60.51 | 4698 | NASDAQ | ADSK | Mon, Dec 29, 2014 | 60.83 | 60.98 | 60.32 | 60.76 | 4697 | NASDAQ | ADSK | Fri, Dec 26, 2014 | 60.92 | 61.51 | 60.89 | 61.03 | 4696 | NASDAQ | ADSK | Wed, Dec 24, 2014 | 60.77 | 61.34 | 60.53 | 60.99 | 4695 | NASDAQ | ADSK | Tue, Dec 23, 2014 | 60.34 | 60.98 | 59.99 | 60.65 | 4694 | NASDAQ | ADSK | Mon, Dec 22, 2014 | 60.02 | 60.66 | 59.70 | 60.19 | 4693 | NASDAQ | ADSK | Fri, Dec 19, 2014 | 59.49 | 60.34 | 59.36 | 59.90 | 4692 | NASDAQ | ADSK | Thu, Dec 18, 2014 | 57.92 | 59.47 | 57.38 | 59.46 | 4691 | NASDAQ | ADSK | Wed, Dec 17, 2014 | 56.50 | 57.17 | 56.12 | 57.01 | 4690 | NASDAQ | ADSK | Tue, Dec 16, 2014 | 57.07 | 57.85 | 56.47 | 56.63 | 4689 | NASDAQ | ADSK | Mon, Dec 15, 2014 | 59.12 | 59.73 | 58.21 | 58.21 | 4688 | NASDAQ | ADSK | Fri, Dec 12, 2014 | 58.70 | 59.60 | 58.45 | 58.88 | 4687 | NASDAQ | ADSK | Thu, Dec 11, 2014 | 59.25 | 60.14 | 58.68 | 58.82 | 4686 | NASDAQ | ADSK | Wed, Dec 10, 2014 | 59.68 | 60.14 | 58.81 | 58.91 | 4685 | NASDAQ | ADSK | Tue, Dec 9, 2014 | 59.48 | 60.33 | 59.13 | 60.17 | 4684 | NASDAQ | ADSK | Mon, Dec 8, 2014 | 60.48 | 61.08 | 59.92 | 60.10 | 4683 | NASDAQ | ADSK | Fri, Dec 5, 2014 | 61.13 | 61.42 | 60.65 | 60.90 | 4682 | NASDAQ | ADSK | Thu, Dec 4, 2014 | 61.14 | 61.53 | 60.83 | 61.09 | 4681 | NASDAQ | ADSK | Wed, Dec 3, 2014 | 60.54 | 61.48 | 60.54 | 61.45 | 4680 | NASDAQ | ADSK | Tue, Dec 2, 2014 | 60.50 | 61.13 | 60.22 | 60.74 | 4679 | NASDAQ | ADSK | Mon, Dec 1, 2014 | 61.72 | 61.97 | 60.50 | 60.51 | 4678 | NASDAQ | ADSK | Fri, Nov 28, 2014 | 61.76 | 62.49 | 61.40 | 62.00 | 4677 | NASDAQ | ADSK | Wed, Nov 26, 2014 | 61.04 | 61.55 | 60.93 | 61.35 | 4676 | NASDAQ | ADSK | Tue, Nov 25, 2014 | 61.47 | 62.05 | 60.80 | 61.03 | 4675 | NASDAQ | ADSK | Mon, Nov 24, 2014 | 61.68 | 61.80 | 60.92 | 61.28 | 4674 | NASDAQ | ADSK | Fri, Nov 21, 2014 | 61.00 | 63.00 | 60.65 | 61.95 | 4673 | NASDAQ | ADSK | Thu, Nov 20, 2014 | 58.66 | 59.14 | 58.29 | 58.41 | 4672 | NASDAQ | ADSK | Wed, Nov 19, 2014 | 59.42 | 59.44 | 58.84 | 59.10 | 4671 | NASDAQ | ADSK | Tue, Nov 18, 2014 | 59.48 | 60.20 | 59.17 | 59.23 | 4670 | NASDAQ | ADSK | Mon, Nov 17, 2014 | 59.52 | 59.88 | 58.79 | 58.99 | 4669 | NASDAQ | ADSK | Fri, Nov 14, 2014 | 59.37 | 59.89 | 59.26 | 59.66 | 4668 | NASDAQ | ADSK | Thu, Nov 13, 2014 | 59.35 | 59.66 | 59.02 | 59.32 | 4667 | NASDAQ | ADSK | Wed, Nov 12, 2014 | 58.88 | 59.47 | 58.83 | 58.98 | 4666 | NASDAQ | ADSK | Tue, Nov 11, 2014 | 59.67 | 59.67 | 58.83 | 58.99 | 4665 | NASDAQ | ADSK | Mon, Nov 10, 2014 | 59.32 | 59.79 | 59.06 | 59.40 | 4664 | NASDAQ | ADSK | Fri, Nov 7, 2014 | 59.29 | 59.54 | 58.55 | 59.42 | 4663 | NASDAQ | ADSK | Thu, Nov 6, 2014 | 58.60 | 59.33 | 58.45 | 59.20 | 4662 | NASDAQ | ADSK | Wed, Nov 5, 2014 | 58.47 | 58.70 | 57.74 | 58.32 | 4661 | NASDAQ | ADSK | Tue, Nov 4, 2014 | 57.58 | 58.37 | 57.53 | 58.24 | 4660 | NASDAQ | ADSK | Mon, Nov 3, 2014 | 57.77 | 58.37 | 57.37 | 57.77 | 4659 | NASDAQ | ADSK | Fri, Oct 31, 2014 | 58.55 | 58.74 | 57.47 | 57.54 | 4658 | NASDAQ | ADSK | Thu, Oct 30, 2014 | 56.07 | 57.48 | 55.81 | 57.37 | 4657 | NASDAQ | ADSK | Wed, Oct 29, 2014 | 56.01 | 56.70 | 55.58 | 55.96 | 4656 | NASDAQ | ADSK | Tue, Oct 28, 2014 | 54.97 | 56.10 | 54.85 | 56.10 | 4655 | NASDAQ | ADSK | Mon, Oct 27, 2014 | 54.25 | 54.97 | 54.07 | 54.77 | 4654 | NASDAQ | ADSK | Fri, Oct 24, 2014 | 53.80 | 54.49 | 53.53 | 54.45 | 4653 | NASDAQ | ADSK | Thu, Oct 23, 2014 | 52.45 | 54.15 | 52.46 | 53.55 | 4652 | NASDAQ | ADSK | Wed, Oct 22, 2014 | 52.84 | 53.11 | 52.08 | 52.25 | 4651 | NASDAQ | ADSK | Tue, Oct 21, 2014 | 52.44 | 53.11 | 52.06 | 52.80 | 4650 | NASDAQ | ADSK | Mon, Oct 20, 2014 | 50.83 | 51.84 | 50.15 | 51.82 | 4649 | NASDAQ | ADSK | Fri, Oct 17, 2014 | 50.35 | 51.21 | 50.14 | 50.79 | 4648 | NASDAQ | ADSK | Thu, Oct 16, 2014 | 49.34 | 50.24 | 49.28 | 49.89 | 4647 | NASDAQ | ADSK | Wed, Oct 15, 2014 | 49.01 | 50.67 | 48.38 | 50.52 | 4646 | NASDAQ | ADSK | Tue, Oct 14, 2014 | 52.53 | 52.53 | 49.58 | 50.13 | 4645 | NASDAQ | ADSK | Mon, Oct 13, 2014 | 53.45 | 53.68 | 51.89 | 51.94 | 4644 | NASDAQ | ADSK | Fri, Oct 10, 2014 | 55.55 | 56.34 | 53.57 | 53.72 | 4643 | NASDAQ | ADSK | Thu, Oct 9, 2014 | 57.01 | 57.64 | 55.72 | 56.07 | 4642 | NASDAQ | ADSK | Wed, Oct 8, 2014 | 56.54 | 57.18 | 55.59 | 57.08 | 4641 | NASDAQ | ADSK | Tue, Oct 7, 2014 | 57.87 | 57.97 | 56.54 | 56.59 | 4640 | NASDAQ | ADSK | Mon, Oct 6, 2014 | 58.38 | 58.68 | 58.12 | 58.18 | 4639 | NASDAQ | ADSK | Fri, Oct 3, 2014 | 57.90 | 58.49 | 57.81 | 58.12 | 4638 | NASDAQ | ADSK | Thu, Oct 2, 2014 | 56.78 | 58.75 | 56.42 | 57.74 | 4637 | NASDAQ | ADSK | Wed, Oct 1, 2014 | 53.48 | 56.00 | 53.00 | 55.66 | 4636 | NASDAQ | ADSK | Tue, Sep 30, 2014 | 55.11 | 55.37 | 54.19 | 55.10 | 4635 | NASDAQ | ADSK | Mon, Sep 29, 2014 | 53.68 | 55.08 | 53.52 | 55.04 | 4634 | NASDAQ | ADSK | Fri, Sep 26, 2014 | 54.40 | 54.66 | 53.80 | 54.28 | 4633 | NASDAQ | ADSK | Thu, Sep 25, 2014 | 55.57 | 55.65 | 54.40 | 54.43 | 4632 | NASDAQ | ADSK | Wed, Sep 24, 2014 | 55.04 | 55.72 | 54.25 | 55.66 | 4631 | NASDAQ | ADSK | Tue, Sep 23, 2014 | 54.70 | 55.15 | 54.70 | 54.95 | 4630 | NASDAQ | ADSK | Mon, Sep 22, 2014 | 55.24 | 55.42 | 54.12 | 54.88 | 4629 | NASDAQ | ADSK | Fri, Sep 19, 2014 | 55.85 | 55.98 | 54.85 | 55.61 | 4628 | NASDAQ | ADSK | Thu, Sep 18, 2014 | 55.10 | 55.91 | 55.00 | 55.73 | 4627 | NASDAQ | ADSK | Wed, Sep 17, 2014 | 54.32 | 55.21 | 54.05 | 54.89 | 4626 | NASDAQ | ADSK | Tue, Sep 16, 2014 | 53.56 | 54.76 | 53.48 | 54.75 | 4625 | NASDAQ | ADSK | Mon, Sep 15, 2014 | 52.99 | 53.91 | 52.99 | 53.73 | 4624 | NASDAQ | ADSK | Fri, Sep 12, 2014 | 54.07 | 54.25 | 52.69 | 53.54 | 4623 | NASDAQ | ADSK | Thu, Sep 11, 2014 | 53.19 | 54.15 | 52.81 | 54.13 | 4622 | NASDAQ | ADSK | Wed, Sep 10, 2014 | 53.83 | 53.88 | 53.27 | 53.37 | 4621 | NASDAQ | ADSK | Tue, Sep 9, 2014 | 54.20 | 54.38 | 53.53 | 53.64 | 4620 | NASDAQ | ADSK | Mon, Sep 8, 2014 | 54.17 | 54.93 | 54.11 | 54.37 | 4619 | NASDAQ | ADSK | Fri, Sep 5, 2014 | 54.36 | 54.37 | 53.83 | 54.18 | 4618 | NASDAQ | ADSK | Thu, Sep 4, 2014 | 54.27 | 55.25 | 53.95 | 54.18 | 4617 | NASDAQ | ADSK | Wed, Sep 3, 2014 | 53.80 | 54.41 | 53.46 | 54.36 | 4616 | NASDAQ | ADSK | Tue, Sep 2, 2014 | 54.06 | 53.96 | 52.88 | 53.46 | 4615 | NASDAQ | ADSK | Fri, Aug 29, 2014 | 54.50 | 54.39 | 53.45 | 53.64 | 4614 | NASDAQ | ADSK | Thu, Aug 28, 2014 | 53.63 | 54.27 | 53.31 | 54.00 | 4613 | NASDAQ | ADSK | Wed, Aug 27, 2014 | 54.34 | 54.50 | 53.73 | 53.78 | 4612 | NASDAQ | ADSK | Tue, Aug 26, 2014 | 53.52 | 54.59 | 53.52 | 54.24 | 4611 | NASDAQ | ADSK | Mon, Aug 25, 2014 | 53.70 | 53.83 | 53.20 | 53.54 | 4610 | NASDAQ | ADSK | Fri, Aug 22, 2014 | 53.89 | 53.89 | 53.39 | 53.46 | 4609 | NASDAQ | ADSK | Thu, Aug 21, 2014 | 53.68 | 53.93 | 53.50 | 53.78 | 4608 | NASDAQ | ADSK | Wed, Aug 20, 2014 | 53.66 | 53.91 | 53.17 | 53.59 | 4607 | NASDAQ | ADSK | Tue, Aug 19, 2014 | 53.95 | 54.03 | 53.55 | 53.75 | 4606 | NASDAQ | ADSK | Mon, Aug 18, 2014 | 53.04 | 53.90 | 52.88 | 53.79 | 4605 | NASDAQ | ADSK | Fri, Aug 15, 2014 | 58.66 | 58.53 | 51.88 | 52.66 | 4604 | NASDAQ | ADSK | Thu, Aug 14, 2014 | 55.35 | 56.92 | 55.35 | 56.28 | 4603 | NASDAQ | ADSK | Wed, Aug 13, 2014 | 54.64 | 55.82 | 54.64 | 55.79 | 4602 | NASDAQ | ADSK | Tue, Aug 12, 2014 | 53.95 | 54.77 | 53.95 | 54.62 | 4601 | NASDAQ | ADSK | Mon, Aug 11, 2014 | 54.17 | 54.39 | 53.81 | 54.34 | 4600 | NASDAQ | ADSK | Fri, Aug 8, 2014 | 53.67 | 54.24 | 53.48 | 53.91 | 4599 | NASDAQ | ADSK | Thu, Aug 7, 2014 | 54.58 | 54.81 | 53.44 | 53.63 | 4598 | NASDAQ | ADSK | Wed, Aug 6, 2014 | 53.87 | 54.90 | 53.40 | 54.23 | 4597 | NASDAQ | ADSK | Tue, Aug 5, 2014 | 53.79 | 54.68 | 53.73 | 54.15 | 4596 | NASDAQ | ADSK | Mon, Aug 4, 2014 | 53.37 | 54.31 | 53.30 | 54.15 | 4595 | NASDAQ | ADSK | Fri, Aug 1, 2014 | 53.36 | 53.82 | 52.48 | 53.34 | 4594 | NASDAQ | ADSK | Thu, Jul 31, 2014 | 55.02 | 55.19 | 53.17 | 53.35 | 4593 | NASDAQ | ADSK | Wed, Jul 30, 2014 | 55.79 | 55.95 | 55.29 | 55.61 | 4592 | NASDAQ | ADSK | Tue, Jul 29, 2014 | 55.32 | 55.84 | 55.23 | 55.47 | 4591 | NASDAQ | ADSK | Mon, Jul 28, 2014 | 55.26 | 55.52 | 54.51 | 55.19 | 4590 | NASDAQ | ADSK | Fri, Jul 25, 2014 | 55.82 | 55.96 | 55.14 | 55.23 | 4589 | NASDAQ | ADSK | Thu, Jul 24, 2014 | 56.12 | 56.47 | 55.87 | 56.00 | 4588 | NASDAQ | ADSK | Wed, Jul 23, 2014 | 56.77 | 56.87 | 55.85 | 55.88 | 4587 | NASDAQ | ADSK | Tue, Jul 22, 2014 | 56.34 | 56.93 | 56.34 | 56.39 | 4586 | NASDAQ | ADSK | Mon, Jul 21, 2014 | 56.91 | 57.20 | 55.95 | 56.20 | 4585 | NASDAQ | ADSK | Fri, Jul 18, 2014 | 55.78 | 57.39 | 55.47 | 57.36 | 4584 | NASDAQ | ADSK | Thu, Jul 17, 2014 | 55.42 | 55.98 | 55.17 | 55.42 | 4583 | NASDAQ | ADSK | Wed, Jul 16, 2014 | 55.72 | 55.79 | 55.24 | 55.42 | 4582 | NASDAQ | ADSK | Tue, Jul 15, 2014 | 55.96 | 56.11 | 55.17 | 55.48 | 4581 | NASDAQ | ADSK | Mon, Jul 14, 2014 | 55.81 | 56.17 | 55.70 | 56.04 | 4580 | NASDAQ | ADSK | Fri, Jul 11, 2014 | 55.55 | 55.71 | 55.00 | 55.57 | 4579 | NASDAQ | ADSK | Thu, Jul 10, 2014 | 55.37 | 55.99 | 54.78 | 55.44 | 4578 | NASDAQ | ADSK | Wed, Jul 9, 2014 | 55.89 | 55.98 | 55.25 | 55.63 | 4577 | NASDAQ | ADSK | Tue, Jul 8, 2014 | 56.05 | 56.20 | 54.54 | 55.64 | 4576 | NASDAQ | ADSK | Mon, Jul 7, 2014 | 56.76 | 56.80 | 55.84 | 55.93 | 4575 | NASDAQ | ADSK | Thu, Jul 3, 2014 | 57.03 | 57.28 | 56.84 | 56.88 | 4574 | NASDAQ | ADSK | Wed, Jul 2, 2014 | 56.78 | 57.59 | 56.76 | 56.83 | 4573 | NASDAQ | ADSK | Tue, Jul 1, 2014 | 56.07 | 57.30 | 55.97 | 57.13 | 4572 | NASDAQ | ADSK | Mon, Jun 30, 2014 | 56.20 | 56.69 | 55.82 | 56.38 | 4571 | NASDAQ | ADSK | Fri, Jun 27, 2014 | 55.69 | 56.43 | 55.63 | 56.40 | 4570 | NASDAQ | ADSK | Thu, Jun 26, 2014 | 55.88 | 56.26 | 55.44 | 56.25 | 4569 | NASDAQ | ADSK | Wed, Jun 25, 2014 | 55.80 | 56.00 | 55.45 | 55.62 | 4568 | NASDAQ | ADSK | Tue, Jun 24, 2014 | 56.11 | 56.49 | 55.71 | 55.80 | 4567 | NASDAQ | ADSK | Mon, Jun 23, 2014 | 56.12 | 56.43 | 55.84 | 56.17 | 4566 | NASDAQ | ADSK | Fri, Jun 20, 2014 | 56.37 | 56.37 | 55.86 | 56.19 | 4565 | NASDAQ | ADSK | Thu, Jun 19, 2014 | 56.78 | 57.17 | 55.67 | 56.31 | 4564 | NASDAQ | ADSK | Wed, Jun 18, 2014 | 55.00 | 57.17 | 54.99 | 56.96 | 4563 | NASDAQ | ADSK | Tue, Jun 17, 2014 | 54.15 | 55.00 | 54.15 | 54.63 | 4562 | NASDAQ | ADSK | Mon, Jun 16, 2014 | 53.87 | 54.88 | 53.87 | 54.58 | 4561 | NASDAQ | ADSK | Fri, Jun 13, 2014 | 54.12 | 54.45 | 53.77 | 54.25 | 4560 | NASDAQ | ADSK | Thu, Jun 12, 2014 | 53.86 | 54.41 | 53.67 | 53.85 | 4559 | NASDAQ | ADSK | Wed, Jun 11, 2014 | 53.80 | 54.11 | 53.54 | 54.09 | 4558 | NASDAQ | ADSK | Tue, Jun 10, 2014 | 54.27 | 54.58 | 53.95 | 54.08 | 4557 | NASDAQ | ADSK | Mon, Jun 9, 2014 | 54.66 | 54.87 | 54.17 | 54.51 | 4556 | NASDAQ | ADSK | Fri, Jun 6, 2014 | 54.00 | 55.43 | 53.92 | 54.87 | 4555 | NASDAQ | ADSK | Thu, Jun 5, 2014 | 52.95 | 53.74 | 52.83 | 53.72 | 4554 | NASDAQ | ADSK | Wed, Jun 4, 2014 | 52.88 | 53.24 | 52.74 | 53.03 | 4553 | NASDAQ | ADSK | Tue, Jun 3, 2014 | 52.50 | 53.18 | 52.25 | 53.15 | 4552 | NASDAQ | ADSK | Mon, Jun 2, 2014 | 52.45 | 52.75 | 51.73 | 52.52 | 4551 | NASDAQ | ADSK | Fri, May 30, 2014 | 52.79 | 52.79 | 52.07 | 52.37 | 4550 | NASDAQ | ADSK | Thu, May 29, 2014 | 51.88 | 52.77 | 51.74 | 52.69 | 4549 | NASDAQ | ADSK | Wed, May 28, 2014 | 52.58 | 52.65 | 51.56 | 51.72 | 4548 | NASDAQ | ADSK | Tue, May 27, 2014 | 52.05 | 52.75 | 51.89 | 52.47 | 4547 | NASDAQ | ADSK | Fri, May 23, 2014 | 51.68 | 52.06 | 51.15 | 52.00 | 4546 | NASDAQ | ADSK | Thu, May 22, 2014 | 50.97 | 51.70 | 50.77 | 51.51 | 4545 | NASDAQ | ADSK | Wed, May 21, 2014 | 51.24 | 51.63 | 50.58 | 50.93 | 4544 | NASDAQ | ADSK | Tue, May 20, 2014 | 51.64 | 51.72 | 50.53 | 51.07 | 4543 | NASDAQ | ADSK | Mon, May 19, 2014 | 51.22 | 52.50 | 51.22 | 51.55 | 4542 | NASDAQ | ADSK | Fri, May 16, 2014 | 50.45 | 52.07 | 49.61 | 51.67 | 4541 | NASDAQ | ADSK | Thu, May 15, 2014 | 48.05 | 48.23 | 47.07 | 47.82 | 4540 | NASDAQ | ADSK | Wed, May 14, 2014 | 48.55 | 48.95 | 48.03 | 48.07 | 4539 | NASDAQ | ADSK | Tue, May 13, 2014 | 48.79 | 49.05 | 48.17 | 48.32 | 4538 | NASDAQ | ADSK | Mon, May 12, 2014 | 47.04 | 48.93 | 47.00 | 48.61 | 4537 | NASDAQ | ADSK | Fri, May 9, 2014 | 46.77 | 47.00 | 46.11 | 46.85 | 4536 | NASDAQ | ADSK | Thu, May 8, 2014 | 46.68 | 47.79 | 46.24 | 46.82 | 4535 | NASDAQ | ADSK | Wed, May 7, 2014 | 47.07 | 47.23 | 46.09 | 46.76 | 4534 | NASDAQ | ADSK | Tue, May 6, 2014 | 47.31 | 47.61 | 46.97 | 47.03 | 4533 | NASDAQ | ADSK | Mon, May 5, 2014 | 47.61 | 47.86 | 47.08 | 47.52 | 4532 | NASDAQ | ADSK | Fri, May 2, 2014 | 48.47 | 48.70 | 47.54 | 47.68 | 4531 | NASDAQ | ADSK | Thu, May 1, 2014 | 47.84 | 48.94 | 47.81 | 48.42 | 4530 | NASDAQ | ADSK | Wed, Apr 30, 2014 | 47.40 | 48.02 | 47.11 | 48.02 | 4529 | NASDAQ | ADSK | Tue, Apr 29, 2014 | 46.80 | 47.59 | 46.50 | 47.57 | 4528 | NASDAQ | ADSK | Mon, Apr 28, 2014 | 47.79 | 48.22 | 46.07 | 46.62 | 4527 | NASDAQ | ADSK | Fri, Apr 25, 2014 | 47.63 | 48.08 | 46.93 | 47.00 | 4526 | NASDAQ | ADSK | Thu, Apr 24, 2014 | 48.73 | 48.90 | 47.22 | 47.72 | 4525 | NASDAQ | ADSK | Wed, Apr 23, 2014 | 48.65 | 48.95 | 47.93 | 48.24 | 4524 | NASDAQ | ADSK | Tue, Apr 22, 2014 | 48.40 | 49.38 | 48.23 | 49.01 | 4523 | NASDAQ | ADSK | Mon, Apr 21, 2014 | 48.64 | 48.87 | 48.06 | 48.40 | 4522 | NASDAQ | ADSK | Thu, Apr 17, 2014 | 47.39 | 48.89 | 47.13 | 48.49 | 4521 | NASDAQ | ADSK | Wed, Apr 16, 2014 | 47.26 | 47.64 | 46.63 | 47.55 | 4520 | NASDAQ | ADSK | Tue, Apr 15, 2014 | 46.09 | 46.88 | 45.22 | 46.82 | 4519 | NASDAQ | ADSK | Mon, Apr 14, 2014 | 45.74 | 46.34 | 45.27 | 45.83 | 4518 | NASDAQ | ADSK | Fri, Apr 11, 2014 | 45.34 | 45.85 | 44.76 | 45.19 | 4517 | NASDAQ | ADSK | Thu, Apr 10, 2014 | 48.44 | 48.44 | 45.89 | 45.97 | 4516 | NASDAQ | ADSK | Wed, Apr 9, 2014 | 47.48 | 48.59 | 47.22 | 48.49 | 4515 | NASDAQ | ADSK | Tue, Apr 8, 2014 | 46.68 | 47.44 | 46.27 | 47.15 | 4514 | NASDAQ | ADSK | Mon, Apr 7, 2014 | 47.08 | 47.50 | 46.19 | 46.59 | 4513 | NASDAQ | ADSK | Fri, Apr 4, 2014 | 48.85 | 49.14 | 46.54 | 47.32 | 4512 | NASDAQ | ADSK | Thu, Apr 3, 2014 | 49.71 | 49.90 | 48.18 | 48.30 | 4511 | NASDAQ | ADSK | Wed, Apr 2, 2014 | 50.10 | 50.29 | 49.43 | 49.58 | 4510 | NASDAQ | ADSK | Tue, Apr 1, 2014 | 48.86 | 50.12 | 48.48 | 50.07 | 4509 | NASDAQ | ADSK | Mon, Mar 31, 2014 | 48.78 | 49.70 | 48.69 | 49.18 | 4508 | NASDAQ | ADSK | Fri, Mar 28, 2014 | 48.44 | 48.96 | 47.92 | 48.34 | 4507 | NASDAQ | ADSK | Thu, Mar 27, 2014 | 48.60 | 48.60 | 47.91 | 48.27 | 4506 | NASDAQ | ADSK | Wed, Mar 26, 2014 | 49.85 | 50.37 | 48.63 | 48.67 | 4505 | NASDAQ | ADSK | Tue, Mar 25, 2014 | 49.87 | 50.75 | 49.46 | 49.78 | 4504 | NASDAQ | ADSK | Mon, Mar 24, 2014 | 50.11 | 50.49 | 49.14 | 49.74 | 4503 | NASDAQ | ADSK | Fri, Mar 21, 2014 | 52.07 | 52.07 | 50.04 | 50.04 | 4502 | NASDAQ | ADSK | Thu, Mar 20, 2014 | 50.91 | 51.79 | 50.78 | 51.61 | 4501 | NASDAQ | ADSK | Wed, Mar 19, 2014 | 52.66 | 52.90 | 50.86 | 51.05 | 4500 | NASDAQ | ADSK | Tue, Mar 18, 2014 | 51.38 | 52.47 | 51.30 | 52.43 | 4499 | NASDAQ | ADSK | Mon, Mar 17, 2014 | 50.88 | 51.74 | 50.69 | 51.28 | 4498 | NASDAQ | ADSK | Fri, Mar 14, 2014 | 50.52 | 51.03 | 50.32 | 50.47 | 4497 | NASDAQ | ADSK | Thu, Mar 13, 2014 | 52.62 | 52.73 | 50.13 | 50.47 | 4496 | NASDAQ | ADSK | Wed, Mar 12, 2014 | 52.59 | 52.61 | 51.63 | 52.34 | 4495 | NASDAQ | ADSK | Tue, Mar 11, 2014 | 52.66 | 53.26 | 52.52 | 52.81 | 4494 | NASDAQ | ADSK | Mon, Mar 10, 2014 | 53.61 | 53.65 | 52.57 | 52.59 | 4493 | NASDAQ | ADSK | Fri, Mar 7, 2014 | 53.68 | 53.92 | 53.25 | 53.61 | 4492 | NASDAQ | ADSK | Thu, Mar 6, 2014 | 53.60 | 53.94 | 53.42 | 53.74 | 4491 | NASDAQ | ADSK | Wed, Mar 5, 2014 | 53.15 | 53.70 | 52.99 | 53.44 | 4490 | NASDAQ | ADSK | Tue, Mar 4, 2014 | 52.32 | 53.53 | 52.05 | 53.50 | 4489 | NASDAQ | ADSK | Mon, Mar 3, 2014 | 51.32 | 51.72 | 50.59 | 51.67 | 4488 | NASDAQ | ADSK | Fri, Feb 28, 2014 | 54.10 | 54.16 | 51.89 | 52.48 | 4487 | NASDAQ | ADSK | Thu, Feb 27, 2014 | 57.20 | 58.68 | 53.72 | 54.28 | 4486 | NASDAQ | ADSK | Wed, Feb 26, 2014 | 54.82 | 55.03 | 53.89 | 54.72 | 4485 | NASDAQ | ADSK | Tue, Feb 25, 2014 | 54.45 | 54.77 | 54.03 | 54.66 | 4484 | NASDAQ | ADSK | Mon, Feb 24, 2014 | 55.40 | 55.98 | 54.45 | 54.47 | 4483 | NASDAQ | ADSK | Fri, Feb 21, 2014 | 55.10 | 55.55 | 54.62 | 55.40 | 4482 | NASDAQ | ADSK | Thu, Feb 20, 2014 | 54.37 | 54.98 | 53.60 | 54.90 | 4481 | NASDAQ | ADSK | Wed, Feb 19, 2014 | 54.52 | 55.17 | 54.37 | 54.47 | 4480 | NASDAQ | ADSK | Tue, Feb 18, 2014 | 54.17 | 54.86 | 53.80 | 54.52 | 4479 | NASDAQ | ADSK | Fri, Feb 14, 2014 | 53.94 | 54.97 | 53.94 | 54.17 | 4478 | NASDAQ | ADSK | Thu, Feb 13, 2014 | 53.51 | 54.49 | 53.39 | 54.13 | 4477 | NASDAQ | ADSK | Wed, Feb 12, 2014 | 52.93 | 53.88 | 52.76 | 53.77 | 4476 | NASDAQ | ADSK | Tue, Feb 11, 2014 | 52.55 | 53.09 | 52.30 | 52.92 | 4475 | NASDAQ | ADSK | Mon, Feb 10, 2014 | 51.84 | 52.49 | 51.75 | 52.28 | 4474 | NASDAQ | ADSK | Fri, Feb 7, 2014 | 51.05 | 52.19 | 50.82 | 51.99 | 4473 | NASDAQ | ADSK | Thu, Feb 6, 2014 | 49.89 | 51.11 | 49.70 | 50.96 | 4472 | NASDAQ | ADSK | Wed, Feb 5, 2014 | 49.87 | 50.11 | 49.37 | 49.96 | 4471 | NASDAQ | ADSK | Tue, Feb 4, 2014 | 49.79 | 50.38 | 49.63 | 50.12 | 4470 | NASDAQ | ADSK | Mon, Feb 3, 2014 | 51.01 | 51.49 | 48.93 | 49.33 | 4469 | NASDAQ | ADSK | Fri, Jan 31, 2014 | 50.77 | 51.63 | 50.70 | 51.25 | 4468 | NASDAQ | ADSK | Thu, Jan 30, 2014 | 51.55 | 51.90 | 50.71 | 51.52 | 4467 | NASDAQ | ADSK | Wed, Jan 29, 2014 | 50.76 | 51.00 | 49.61 | 49.65 | 4466 | NASDAQ | ADSK | Tue, Jan 28, 2014 | 50.48 | 51.29 | 50.46 | 51.24 | 4465 | NASDAQ | ADSK | Mon, Jan 27, 2014 | 50.63 | 50.95 | 49.33 | 50.59 | 4464 | NASDAQ | ADSK | Fri, Jan 24, 2014 | 51.65 | 51.65 | 50.25 | 50.44 | 4463 | NASDAQ | ADSK | Thu, Jan 23, 2014 | 52.68 | 52.68 | 51.71 | 51.86 | 4462 | NASDAQ | ADSK | Wed, Jan 22, 2014 | 53.18 | 53.50 | 52.31 | 52.37 | 4461 | NASDAQ | ADSK | Tue, Jan 21, 2014 | 53.42 | 54.18 | 53.03 | 53.30 | 4460 | NASDAQ | ADSK | Fri, Jan 17, 2014 | 53.63 | 53.73 | 53.04 | 53.24 | 4459 | NASDAQ | ADSK | Thu, Jan 16, 2014 | 53.08 | 53.73 | 52.98 | 53.60 | 4458 | NASDAQ | ADSK | Wed, Jan 15, 2014 | 52.83 | 53.62 | 52.80 | 53.29 | 4457 | NASDAQ | ADSK | Tue, Jan 14, 2014 | 51.65 | 52.74 | 51.29 | 52.64 | 4456 | NASDAQ | ADSK | Mon, Jan 13, 2014 | 52.00 | 52.70 | 51.31 | 51.57 | 4455 | NASDAQ | ADSK | Fri, Jan 10, 2014 | 51.14 | 51.48 | 50.64 | 51.47 | 4454 | NASDAQ | ADSK | Thu, Jan 9, 2014 | 50.82 | 51.68 | 50.74 | 51.08 | 4453 | NASDAQ | ADSK | Wed, Jan 8, 2014 | 49.50 | 50.55 | 49.05 | 50.24 | 4452 | NASDAQ | ADSK | Tue, Jan 7, 2014 | 48.95 | 50.10 | 48.63 | 49.68 | 4451 | NASDAQ | ADSK | Mon, Jan 6, 2014 | 48.98 | 49.29 | 48.29 | 48.55 | 4450 | NASDAQ | ADSK | Fri, Jan 3, 2014 | 49.11 | 49.50 | 48.78 | 48.90 | 4449 | NASDAQ | ADSK | Thu, Jan 2, 2014 | 49.33 | 49.74 | 48.88 | 49.25 | 4448 | NASDAQ | ADSK | Tue, Dec 31, 2013 | 49.79 | 50.50 | 49.61 | 50.32 | 4447 | NASDAQ | ADSK | Mon, Dec 30, 2013 | 49.60 | 49.79 | 49.07 | 49.58 | 4446 | NASDAQ | ADSK | Fri, Dec 27, 2013 | 49.61 | 49.90 | 49.39 | 49.54 | 4445 | NASDAQ | ADSK | Thu, Dec 26, 2013 | 49.63 | 49.85 | 49.36 | 49.39 | 4444 | NASDAQ | ADSK | Tue, Dec 24, 2013 | 49.35 | 49.73 | 49.18 | 49.70 | 4443 | NASDAQ | ADSK | Mon, Dec 23, 2013 | 49.31 | 49.53 | 49.07 | 49.46 | 4442 | NASDAQ | ADSK | Fri, Dec 20, 2013 | 48.10 | 49.22 | 47.84 | 49.19 | 4441 | NASDAQ | ADSK | Thu, Dec 19, 2013 | 48.12 | 48.45 | 47.89 | 48.05 | 4440 | NASDAQ | ADSK | Wed, Dec 18, 2013 | 47.34 | 48.30 | 46.60 | 48.27 | 4439 | NASDAQ | ADSK | Tue, Dec 17, 2013 | 47.19 | 47.71 | 47.00 | 47.50 | 4438 | NASDAQ | ADSK | Mon, Dec 16, 2013 | 47.71 | 48.00 | 47.17 | 47.19 | 4437 | NASDAQ | ADSK | Fri, Dec 13, 2013 | 45.99 | 48.39 | 45.80 | 47.74 | 4436 | NASDAQ | ADSK | Thu, Dec 12, 2013 | 45.85 | 46.17 | 45.25 | 45.51 | 4435 | NASDAQ | ADSK | Wed, Dec 11, 2013 | 46.94 | 47.05 | 45.64 | 45.75 | 4434 | NASDAQ | ADSK | Tue, Dec 10, 2013 | 46.29 | 46.98 | 46.26 | 46.79 | 4433 | NASDAQ | ADSK | Mon, Dec 9, 2013 | 45.80 | 46.85 | 45.75 | 46.78 | 4432 | NASDAQ | ADSK | Fri, Dec 6, 2013 | 46.56 | 46.57 | 46.16 | 46.42 | 4431 | NASDAQ | ADSK | Thu, Dec 5, 2013 | 46.18 | 46.56 | 45.81 | 45.94 | 4430 | NASDAQ | ADSK | Wed, Dec 4, 2013 | 45.81 | 46.47 | 45.58 | 46.29 | 4429 | NASDAQ | ADSK | Tue, Dec 3, 2013 | 45.40 | 45.98 | 45.20 | 45.77 | 4428 | NASDAQ | ADSK | Mon, Dec 2, 2013 | 45.27 | 45.55 | 44.95 | 45.42 | 4427 | NASDAQ | ADSK | Fri, Nov 29, 2013 | 45.28 | 45.40 | 44.97 | 45.25 | 4426 | NASDAQ | ADSK | Wed, Nov 27, 2013 | 45.40 | 45.74 | 45.05 | 45.44 | 4425 | NASDAQ | ADSK | Tue, Nov 26, 2013 | 45.39 | 45.52 | 45.00 | 45.28 | 4424 | NASDAQ | ADSK | Mon, Nov 25, 2013 | 45.55 | 45.73 | 44.93 | 45.39 | 4423 | NASDAQ | ADSK | Fri, Nov 22, 2013 | 43.64 | 45.95 | 43.55 | 45.86 | 4422 | NASDAQ | ADSK | Thu, Nov 21, 2013 | 42.58 | 43.60 | 42.21 | 43.53 | 4421 | NASDAQ | ADSK | Wed, Nov 20, 2013 | 42.50 | 43.04 | 42.21 | 42.34 | 4420 | NASDAQ | ADSK | Tue, Nov 19, 2013 | 43.18 | 43.35 | 42.16 | 42.28 | 4419 | NASDAQ | ADSK | Mon, Nov 18, 2013 | 44.14 | 44.40 | 43.24 | 43.30 | 4418 | NASDAQ | ADSK | Fri, Nov 15, 2013 | 44.20 | 45.03 | 43.88 | 44.11 | 4417 | NASDAQ | ADSK | Thu, Nov 14, 2013 | 42.97 | 44.21 | 42.90 | 44.13 | 4416 | NASDAQ | ADSK | Wed, Nov 13, 2013 | 43.54 | 43.70 | 43.15 | 43.54 | 4415 | NASDAQ | ADSK | Tue, Nov 12, 2013 | 43.29 | 43.74 | 43.25 | 43.61 | 4414 | NASDAQ | ADSK | Mon, Nov 11, 2013 | 42.71 | 43.74 | 42.44 | 43.48 | 4413 | NASDAQ | ADSK | Fri, Nov 8, 2013 | 41.89 | 42.77 | 41.73 | 42.76 | 4412 | NASDAQ | ADSK | Thu, Nov 7, 2013 | 42.25 | 43.17 | 41.41 | 41.76 | 4411 | NASDAQ | ADSK | Wed, Nov 6, 2013 | 41.96 | 42.15 | 41.54 | 42.02 | 4410 | NASDAQ | ADSK | Tue, Nov 5, 2013 | 41.65 | 42.01 | 41.06 | 41.71 | 4409 | NASDAQ | ADSK | Mon, Nov 4, 2013 | 41.85 | 42.00 | 41.50 | 41.80 | 4408 | NASDAQ | ADSK | Fri, Nov 1, 2013 | 40.11 | 41.94 | 40.09 | 41.89 | 4407 | NASDAQ | ADSK | Thu, Oct 31, 2013 | 40.10 | 40.34 | 39.86 | 39.90 | 4406 | NASDAQ | ADSK | Wed, Oct 30, 2013 | 40.30 | 40.72 | 39.93 | 40.04 | 4405 | NASDAQ | ADSK | Tue, Oct 29, 2013 | 39.86 | 40.30 | 39.51 | 40.30 | 4404 | NASDAQ | ADSK | Mon, Oct 28, 2013 | 39.80 | 40.04 | 39.46 | 39.67 | 4403 | NASDAQ | ADSK | Fri, Oct 25, 2013 | 40.52 | 40.52 | 39.71 | 39.87 | 4402 | NASDAQ | ADSK | Thu, Oct 24, 2013 | 39.59 | 40.36 | 39.54 | 40.20 | 4401 | NASDAQ | ADSK | Wed, Oct 23, 2013 | 39.76 | 39.99 | 39.24 | 39.49 | 4400 | NASDAQ | ADSK | Tue, Oct 22, 2013 | 40.27 | 40.41 | 39.90 | 40.00 | 4399 | NASDAQ | ADSK | Mon, Oct 21, 2013 | 40.36 | 40.62 | 39.83 | 40.02 | 4398 | NASDAQ | ADSK | Fri, Oct 18, 2013 | 40.39 | 40.72 | 40.12 | 40.28 | 4397 | NASDAQ | ADSK | Thu, Oct 17, 2013 | 40.52 | 40.69 | 39.85 | 40.41 | 4396 | NASDAQ | ADSK | Wed, Oct 16, 2013 | 41.00 | 41.14 | 40.66 | 40.78 | 4395 | NASDAQ | ADSK | Tue, Oct 15, 2013 | 41.04 | 41.16 | 40.70 | 40.89 | 4394 | NASDAQ | ADSK | Mon, Oct 14, 2013 | 40.60 | 41.33 | 40.11 | 41.00 | 4393 | NASDAQ | ADSK | Fri, Oct 11, 2013 | 40.57 | 41.13 | 40.39 | 41.05 | 4392 | NASDAQ | ADSK | Thu, Oct 10, 2013 | 40.13 | 40.76 | 40.09 | 40.61 | 4391 | NASDAQ | ADSK | Wed, Oct 9, 2013 | 40.47 | 40.62 | 39.36 | 39.96 | 4390 | NASDAQ | ADSK | Tue, Oct 8, 2013 | 41.65 | 41.94 | 40.24 | 40.39 | 4389 | NASDAQ | ADSK | Mon, Oct 7, 2013 | 41.93 | 42.18 | 41.62 | 41.69 | 4388 | NASDAQ | ADSK | Fri, Oct 4, 2013 | 41.96 | 42.79 | 41.68 | 42.49 | 4387 | NASDAQ | ADSK | Thu, Oct 3, 2013 | 41.54 | 42.25 | 41.21 | 42.15 | 4386 | NASDAQ | ADSK | Wed, Oct 2, 2013 | 41.29 | 42.82 | 41.03 | 42.55 | 4385 | NASDAQ | ADSK | Tue, Oct 1, 2013 | 40.36 | 40.87 | 40.17 | 40.49 | 4384 | NASDAQ | ADSK | Mon, Sep 30, 2013 | 41.21 | 41.44 | 40.55 | 41.17 | 4383 | NASDAQ | ADSK | Fri, Sep 27, 2013 | 41.59 | 42.11 | 41.45 | 41.79 | 4382 | NASDAQ | ADSK | Thu, Sep 26, 2013 | 40.80 | 42.41 | 40.75 | 41.94 | 4381 | NASDAQ | ADSK | Wed, Sep 25, 2013 | 40.64 | 41.10 | 40.24 | 40.67 | 4380 | NASDAQ | ADSK | Tue, Sep 24, 2013 | 40.74 | 41.02 | 40.23 | 40.82 | 4379 | NASDAQ | ADSK | Mon, Sep 23, 2013 | 40.57 | 41.14 | 40.35 | 40.76 | 4378 | NASDAQ | ADSK | Fri, Sep 20, 2013 | 40.96 | 41.13 | 40.68 | 41.00 | 4377 | NASDAQ | ADSK | Thu, Sep 19, 2013 | 40.61 | 41.19 | 40.42 | 40.94 | 4376 | NASDAQ | ADSK | Wed, Sep 18, 2013 | 39.50 | 40.68 | 39.41 | 40.62 | 4375 | NASDAQ | ADSK | Tue, Sep 17, 2013 | 39.09 | 39.38 | 38.89 | 39.31 | 4374 | NASDAQ | ADSK | Mon, Sep 16, 2013 | 38.55 | 39.11 | 38.55 | 39.07 | 4373 | NASDAQ | ADSK | Fri, Sep 13, 2013 | 38.06 | 38.33 | 38.00 | 38.18 | 4372 | NASDAQ | ADSK | Thu, Sep 12, 2013 | 38.26 | 38.44 | 37.84 | 37.88 | 4371 | NASDAQ | ADSK | Wed, Sep 11, 2013 | 38.03 | 38.34 | 37.78 | 38.31 | 4370 | NASDAQ | ADSK | Tue, Sep 10, 2013 | 37.89 | 38.15 | 37.87 | 38.08 | 4369 | NASDAQ | ADSK | Mon, Sep 9, 2013 | 37.18 | 37.83 | 37.14 | 37.70 | 4368 | NASDAQ | ADSK | Fri, Sep 6, 2013 | 37.25 | 37.33 | 36.68 | 37.14 | 4367 | NASDAQ | ADSK | Thu, Sep 5, 2013 | 37.10 | 37.29 | 36.95 | 37.04 | 4366 | NASDAQ | ADSK | Wed, Sep 4, 2013 | 37.05 | 37.41 | 36.90 | 37.12 | 4365 | NASDAQ | ADSK | Tue, Sep 3, 2013 | 37.11 | 37.71 | 36.83 | 37.13 | 4364 | NASDAQ | ADSK | Fri, Aug 30, 2013 | 37.04 | 37.12 | 36.56 | 36.75 | 4363 | NASDAQ | ADSK | Thu, Aug 29, 2013 | 36.75 | 37.29 | 36.72 | 37.02 | 4362 | NASDAQ | ADSK | Wed, Aug 28, 2013 | 36.95 | 37.21 | 36.68 | 36.90 | 4361 | NASDAQ | ADSK | Tue, Aug 27, 2013 | 37.38 | 37.60 | 36.95 | 36.99 | 4360 | NASDAQ | ADSK | Mon, Aug 26, 2013 | 38.59 | 39.24 | 37.74 | 37.89 | 4359 | NASDAQ | ADSK | Fri, Aug 23, 2013 | 38.90 | 41.72 | 38.75 | 38.91 | 4358 | NASDAQ | ADSK | Thu, Aug 22, 2013 | 35.71 | 36.22 | 35.70 | 36.13 | 4357 | NASDAQ | ADSK | Wed, Aug 21, 2013 | 35.69 | 36.04 | 35.57 | 35.62 | 4356 | NASDAQ | ADSK | Tue, Aug 20, 2013 | 35.45 | 35.99 | 35.05 | 35.69 | 4355 | NASDAQ | ADSK | Mon, Aug 19, 2013 | 35.96 | 36.36 | 35.40 | 35.41 | 4354 | NASDAQ | ADSK | Fri, Aug 16, 2013 | 36.00 | 36.13 | 35.53 | 35.94 | 4353 | NASDAQ | ADSK | Thu, Aug 15, 2013 | 36.46 | 36.46 | 35.86 | 36.04 | 4352 | NASDAQ | ADSK | Wed, Aug 14, 2013 | 36.60 | 36.81 | 36.17 | 36.74 | 4351 | NASDAQ | ADSK | Tue, Aug 13, 2013 | 36.06 | 36.81 | 35.92 | 36.68 | 4350 | NASDAQ | ADSK | Mon, Aug 12, 2013 | 35.68 | 36.11 | 35.58 | 35.95 | 4349 | NASDAQ | ADSK | Fri, Aug 9, 2013 | 35.63 | 36.00 | 35.48 | 35.85 | 4348 | NASDAQ | ADSK | Thu, Aug 8, 2013 | 35.10 | 35.72 | 35.08 | 35.60 | 4347 | NASDAQ | ADSK | Wed, Aug 7, 2013 | 34.90 | 34.98 | 34.31 | 34.89 | 4346 | NASDAQ | ADSK | Tue, Aug 6, 2013 | 35.25 | 35.30 | 34.76 | 34.90 | 4345 | NASDAQ | ADSK | Mon, Aug 5, 2013 | 34.95 | 35.51 | 34.90 | 35.26 | 4344 | NASDAQ | ADSK | Fri, Aug 2, 2013 | 34.42 | 35.14 | 34.16 | 35.03 | 4343 | NASDAQ | ADSK | Thu, Aug 1, 2013 | 34.79 | 35.14 | 34.22 | 34.27 | 4342 | NASDAQ | ADSK | Wed, Jul 31, 2013 | 36.51 | 36.68 | 34.73 | 35.39 | 4341 | NASDAQ | ADSK | Tue, Jul 30, 2013 | 36.27 | 36.72 | 36.06 | 36.58 | 4340 | NASDAQ | ADSK | Mon, Jul 29, 2013 | 36.40 | 36.64 | 36.05 | 36.16 | 4339 | NASDAQ | ADSK | Fri, Jul 26, 2013 | 36.37 | 36.73 | 35.95 | 36.51 | 4338 | NASDAQ | ADSK | Thu, Jul 25, 2013 | 36.90 | 37.05 | 36.45 | 36.73 | 4337 | NASDAQ | ADSK | Wed, Jul 24, 2013 | 36.80 | 37.22 | 36.80 | 36.86 | 4336 | NASDAQ | ADSK | Tue, Jul 23, 2013 | 36.68 | 36.71 | 36.37 | 36.48 | 4335 | NASDAQ | ADSK | Mon, Jul 22, 2013 | 36.40 | 36.71 | 36.07 | 36.47 | 4334 | NASDAQ | ADSK | Fri, Jul 19, 2013 | 36.87 | 36.87 | 36.34 | 36.50 | 4333 | NASDAQ | ADSK | Thu, Jul 18, 2013 | 36.37 | 36.91 | 36.37 | 36.87 | 4332 | NASDAQ | ADSK | Wed, Jul 17, 2013 | 36.15 | 36.60 | 36.02 | 36.40 | 4331 | NASDAQ | ADSK | Tue, Jul 16, 2013 | 36.11 | 36.39 | 35.83 | 36.16 | 4330 | NASDAQ | ADSK | Mon, Jul 15, 2013 | 36.22 | 36.22 | 35.70 | 36.13 | 4329 | NASDAQ | ADSK | Fri, Jul 12, 2013 | 35.49 | 36.40 | 35.42 | 36.01 | 4328 | NASDAQ | ADSK | Thu, Jul 11, 2013 | 34.83 | 35.46 | 34.50 | 35.40 | 4327 | NASDAQ | ADSK | Wed, Jul 10, 2013 | 34.36 | 34.59 | 33.98 | 34.31 | 4326 | NASDAQ | ADSK | Tue, Jul 9, 2013 | 34.50 | 34.81 | 34.29 | 34.39 | 4325 | NASDAQ | ADSK | Mon, Jul 8, 2013 | 34.30 | 34.47 | 34.18 | 34.38 | 4324 | NASDAQ | ADSK | Fri, Jul 5, 2013 | 33.94 | 34.26 | 33.64 | 34.16 | 4323 | NASDAQ | ADSK | Wed, Jul 3, 2013 | 33.31 | 33.68 | 33.23 | 33.49 | 4322 | NASDAQ | ADSK | Tue, Jul 2, 2013 | 33.81 | 33.99 | 33.22 | 33.49 | 4321 | NASDAQ | ADSK | Mon, Jul 1, 2013 | 34.01 | 34.32 | 33.73 | 33.80 | 4320 | NASDAQ | ADSK | Fri, Jun 28, 2013 | 34.61 | 34.62 | 33.87 | 33.94 | 4319 | NASDAQ | ADSK | Thu, Jun 27, 2013 | 34.71 | 35.26 | 34.63 | 34.92 | 4318 | NASDAQ | ADSK | Wed, Jun 26, 2013 | 34.33 | 34.75 | 34.24 | 34.64 | 4317 | NASDAQ | ADSK | Tue, Jun 25, 2013 | 33.85 | 34.17 | 33.50 | 34.04 | 4316 | NASDAQ | ADSK | Mon, Jun 24, 2013 | 33.97 | 34.03 | 33.01 | 33.48 | 4315 | NASDAQ | ADSK | Fri, Jun 21, 2013 | 34.50 | 34.68 | 33.59 | 34.21 | 4314 | NASDAQ | ADSK | Thu, Jun 20, 2013 | 35.24 | 35.43 | 34.49 | 34.56 | 4313 | NASDAQ | ADSK | Wed, Jun 19, 2013 | 35.48 | 36.40 | 35.30 | 35.51 | 4312 | NASDAQ | ADSK | Tue, Jun 18, 2013 | 35.33 | 35.52 | 35.12 | 35.13 | 4311 | NASDAQ | ADSK | Mon, Jun 17, 2013 | 34.90 | 35.57 | 34.88 | 35.43 | 4310 | NASDAQ | ADSK | Fri, Jun 14, 2013 | 35.97 | 35.97 | 35.02 | 35.09 | 4309 | NASDAQ | ADSK | Thu, Jun 13, 2013 | 34.80 | 36.02 | 34.60 | 35.88 | 4308 | NASDAQ | ADSK | Wed, Jun 12, 2013 | 35.60 | 35.63 | 34.50 | 34.93 | 4307 | NASDAQ | ADSK | Tue, Jun 11, 2013 | 35.61 | 35.89 | 35.27 | 35.33 | 4306 | NASDAQ | ADSK | Mon, Jun 10, 2013 | 36.65 | 36.79 | 35.93 | 35.97 | 4305 | NASDAQ | ADSK | Fri, Jun 7, 2013 | 36.32 | 36.92 | 36.12 | 36.65 | 4304 | NASDAQ | ADSK | Thu, Jun 6, 2013 | 36.03 | 36.13 | 35.60 | 35.97 | 4303 | NASDAQ | ADSK | Wed, Jun 5, 2013 | 36.68 | 37.00 | 36.07 | 36.12 | 4302 | NASDAQ | ADSK | Tue, Jun 4, 2013 | 37.32 | 37.71 | 36.57 | 36.70 | 4301 | NASDAQ | ADSK | Mon, Jun 3, 2013 | 37.95 | 38.07 | 36.92 | 37.38 | 4300 | NASDAQ | ADSK | Fri, May 31, 2013 | 37.53 | 38.36 | 37.40 | 37.73 | 4299 | NASDAQ | ADSK | Thu, May 30, 2013 | 37.14 | 37.99 | 37.08 | 37.90 | 4298 | NASDAQ | ADSK | Wed, May 29, 2013 | 36.85 | 37.31 | 36.66 | 37.10 | 4297 | NASDAQ | ADSK | Tue, May 28, 2013 | 36.51 | 37.08 | 36.33 | 37.07 | 4296 | NASDAQ | ADSK | Fri, May 24, 2013 | 36.34 | 36.47 | 35.74 | 36.08 | 4295 | NASDAQ | ADSK | Thu, May 23, 2013 | 36.36 | 36.96 | 36.22 | 36.46 | 4294 | NASDAQ | ADSK | Wed, May 22, 2013 | 37.41 | 37.94 | 36.46 | 36.57 | 4293 | NASDAQ | ADSK | Tue, May 21, 2013 | 37.05 | 37.63 | 36.87 | 37.48 | 4292 | NASDAQ | ADSK | Mon, May 20, 2013 | 37.14 | 37.87 | 36.74 | 36.99 | 4291 | NASDAQ | ADSK | Fri, May 17, 2013 | 36.75 | 37.33 | 34.40 | 37.11 | 4290 | NASDAQ | ADSK | Thu, May 16, 2013 | 39.39 | 40.27 | 39.35 | 39.78 | 4289 | NASDAQ | ADSK | Wed, May 15, 2013 | 39.32 | 39.78 | 39.19 | 39.43 | 4288 | NASDAQ | ADSK | Tue, May 14, 2013 | 39.03 | 39.63 | 38.85 | 39.42 | 4287 | NASDAQ | ADSK | Mon, May 13, 2013 | 39.64 | 39.64 | 38.68 | 38.90 | 4286 | NASDAQ | ADSK | Fri, May 10, 2013 | 39.81 | 39.94 | 39.41 | 39.75 | 4285 | NASDAQ | ADSK | Thu, May 9, 2013 | 39.95 | 40.22 | 39.56 | 39.75 | 4284 | NASDAQ | ADSK | Wed, May 8, 2013 | 39.34 | 40.03 | 39.28 | 39.98 | 4283 | NASDAQ | ADSK | Tue, May 7, 2013 | 39.66 | 40.02 | 39.16 | 39.54 | 4282 | NASDAQ | ADSK | Mon, May 6, 2013 | 39.39 | 39.68 | 39.19 | 39.60 | 4281 | NASDAQ | ADSK | Fri, May 3, 2013 | 39.00 | 39.53 | 38.78 | 39.52 | 4280 | NASDAQ | ADSK | Thu, May 2, 2013 | 38.17 | 38.77 | 37.92 | 38.53 | 4279 | NASDAQ | ADSK | Wed, May 1, 2013 | 39.23 | 39.69 | 38.05 | 38.19 | 4278 | NASDAQ | ADSK | Tue, Apr 30, 2013 | 38.24 | 39.38 | 38.14 | 39.38 | 4277 | NASDAQ | ADSK | Mon, Apr 29, 2013 | 37.36 | 38.24 | 37.25 | 38.21 | 4276 | NASDAQ | ADSK | Fri, Apr 26, 2013 | 37.93 | 38.11 | 37.30 | 37.31 | 4275 | NASDAQ | ADSK | Thu, Apr 25, 2013 | 37.50 | 38.15 | 37.31 | 37.87 | 4274 | NASDAQ | ADSK | Wed, Apr 24, 2013 | 37.11 | 37.72 | 36.82 | 37.56 | 4273 | NASDAQ | ADSK | Tue, Apr 23, 2013 | 36.49 | 37.26 | 36.39 | 37.26 | 4272 | NASDAQ | ADSK | Mon, Apr 22, 2013 | 36.16 | 36.41 | 35.62 | 36.24 | 4271 | NASDAQ | ADSK | Fri, Apr 19, 2013 | 35.91 | 36.45 | 35.51 | 36.12 | 4270 | NASDAQ | ADSK | Thu, Apr 18, 2013 | 36.90 | 37.02 | 35.92 | 35.93 | 4269 | NASDAQ | ADSK | Wed, Apr 17, 2013 | 37.33 | 37.43 | 36.38 | 36.82 | 4268 | NASDAQ | ADSK | Tue, Apr 16, 2013 | 37.14 | 37.80 | 37.01 | 37.69 | 4267 | NASDAQ | ADSK | Mon, Apr 15, 2013 | 38.11 | 38.21 | 36.56 | 36.71 | 4266 | NASDAQ | ADSK | Fri, Apr 12, 2013 | 38.95 | 38.95 | 38.01 | 38.36 | 4265 | NASDAQ | ADSK | Thu, Apr 11, 2013 | 39.49 | 39.52 | 38.92 | 39.01 | 4264 | NASDAQ | ADSK | Wed, Apr 10, 2013 | 38.47 | 39.87 | 38.46 | 39.65 | 4263 | NASDAQ | ADSK | Tue, Apr 9, 2013 | 38.37 | 38.63 | 38.03 | 38.46 | 4262 | NASDAQ | ADSK | Mon, Apr 8, 2013 | 38.44 | 38.44 | 37.92 | 38.35 | 4261 | NASDAQ | ADSK | Fri, Apr 5, 2013 | 37.87 | 38.40 | 37.27 | 38.35 | 4260 | NASDAQ | ADSK | Thu, Apr 4, 2013 | 38.53 | 38.68 | 38.04 | 38.48 | 4259 | NASDAQ | ADSK | Wed, Apr 3, 2013 | 39.55 | 39.76 | 38.44 | 38.54 | 4258 | NASDAQ | ADSK | Tue, Apr 2, 2013 | 39.97 | 40.65 | 39.37 | 39.57 | 4257 | NASDAQ | ADSK | Mon, Apr 1, 2013 | 40.09 | 40.68 | 39.76 | 39.93 | 4256 | NASDAQ | ADSK | Thu, Mar 28, 2013 | 40.62 | 41.30 | 40.43 | 41.25 | 4255 | NASDAQ | ADSK | Wed, Mar 27, 2013 | 40.46 | 40.96 | 40.29 | 40.92 | 4254 | NASDAQ | ADSK | Tue, Mar 26, 2013 | 40.61 | 40.99 | 40.42 | 40.60 | 4253 | NASDAQ | ADSK | Mon, Mar 25, 2013 | 41.00 | 41.21 | 40.27 | 40.38 | 4252 | NASDAQ | ADSK | Fri, Mar 22, 2013 | 41.04 | 41.40 | 40.78 | 41.39 | 4251 | NASDAQ | ADSK | Thu, Mar 21, 2013 | 40.60 | 41.27 | 40.25 | 41.03 | 4250 | NASDAQ | ADSK | Wed, Mar 20, 2013 | 40.53 | 41.42 | 40.26 | 41.16 | 4249 | NASDAQ | ADSK | Tue, Mar 19, 2013 | 40.05 | 40.38 | 39.32 | 39.67 | 4248 | NASDAQ | ADSK | Mon, Mar 18, 2013 | 39.76 | 40.31 | 39.34 | 40.03 | 4247 | NASDAQ | ADSK | Fri, Mar 15, 2013 | 40.51 | 40.64 | 40.14 | 40.14 | 4246 | NASDAQ | ADSK | Thu, Mar 14, 2013 | 40.67 | 40.81 | 40.46 | 40.69 | 4245 | NASDAQ | ADSK | Wed, Mar 13, 2013 | 40.28 | 40.57 | 39.95 | 40.46 | 4244 | NASDAQ | ADSK | Tue, Mar 12, 2013 | 40.37 | 40.44 | 39.72 | 40.30 | 4243 | NASDAQ | ADSK | Mon, Mar 11, 2013 | 40.00 | 40.39 | 39.98 | 40.36 | 4242 | NASDAQ | ADSK | Fri, Mar 8, 2013 | 40.00 | 40.30 | 39.78 | 40.17 | 4241 | NASDAQ | ADSK | Thu, Mar 7, 2013 | 39.87 | 40.08 | 39.54 | 40.01 | 4240 | NASDAQ | ADSK | Wed, Mar 6, 2013 | 39.51 | 39.95 | 39.44 | 39.94 | 4239 | NASDAQ | ADSK | Tue, Mar 5, 2013 | 38.76 | 39.55 | 38.75 | 39.34 | 4238 | NASDAQ | ADSK | Mon, Mar 4, 2013 | 37.34 | 38.69 | 37.14 | 38.65 | 4237 | NASDAQ | ADSK | Fri, Mar 1, 2013 | 37.25 | 37.56 | 36.55 | 37.36 | 4236 | NASDAQ | ADSK | Thu, Feb 28, 2013 | 36.31 | 36.95 | 36.22 | 36.72 | 4235 | NASDAQ | ADSK | Wed, Feb 27, 2013 | 36.62 | 36.98 | 35.99 | 36.20 | 4234 | NASDAQ | ADSK | Tue, Feb 26, 2013 | 35.92 | 38.08 | 35.77 | 36.79 | 4233 | NASDAQ | ADSK | Mon, Feb 25, 2013 | 38.23 | 38.25 | 36.52 | 36.62 | 4232 | NASDAQ | ADSK | Fri, Feb 22, 2013 | 38.10 | 38.37 | 37.82 | 37.91 | 4231 | NASDAQ | ADSK | Thu, Feb 21, 2013 | 38.58 | 38.62 | 37.91 | 37.97 | 4230 | NASDAQ | ADSK | Wed, Feb 20, 2013 | 39.17 | 39.67 | 38.70 | 38.73 | 4229 | NASDAQ | ADSK | Tue, Feb 19, 2013 | 39.10 | 39.12 | 38.84 | 38.98 | 4228 | NASDAQ | ADSK | Fri, Feb 15, 2013 | 38.65 | 39.51 | 38.59 | 39.00 | 4227 | NASDAQ | ADSK | Thu, Feb 14, 2013 | 38.54 | 38.77 | 38.22 | 38.67 | 4226 | NASDAQ | ADSK | Wed, Feb 13, 2013 | 38.91 | 39.17 | 38.53 | 38.66 | 4225 | NASDAQ | ADSK | Tue, Feb 12, 2013 | 38.91 | 39.24 | 38.80 | 38.91 | 4224 | NASDAQ | ADSK | Mon, Feb 11, 2013 | 39.07 | 39.21 | 38.63 | 38.89 | 4223 | NASDAQ | ADSK | Fri, Feb 8, 2013 | 38.79 | 39.00 | 38.69 | 38.89 | 4222 | NASDAQ | ADSK | Thu, Feb 7, 2013 | 38.61 | 38.76 | 38.10 | 38.65 | 4221 | NASDAQ | ADSK | Wed, Feb 6, 2013 | 38.86 | 39.03 | 38.51 | 38.71 | 4220 | NASDAQ | ADSK | Tue, Feb 5, 2013 | 38.77 | 39.25 | 38.62 | 39.06 | 4219 | NASDAQ | ADSK | Mon, Feb 4, 2013 | 38.75 | 39.18 | 38.40 | 38.53 | 4218 | NASDAQ | ADSK | Fri, Feb 1, 2013 | 39.39 | 39.39 | 38.88 | 38.94 | 4217 | NASDAQ | ADSK | Thu, Jan 31, 2013 | 38.77 | 39.30 | 38.62 | 38.88 | 4216 | NASDAQ | ADSK | Wed, Jan 30, 2013 | 39.50 | 39.50 | 38.60 | 38.73 | 4215 | NASDAQ | ADSK | Tue, Jan 29, 2013 | 38.65 | 39.11 | 38.02 | 38.86 | 4214 | NASDAQ | ADSK | Mon, Jan 28, 2013 | 39.11 | 39.21 | 38.75 | 38.86 | 4213 | NASDAQ | ADSK | Fri, Jan 25, 2013 | 39.50 | 40.00 | 38.90 | 38.99 | 4212 | NASDAQ | ADSK | Thu, Jan 24, 2013 | 37.39 | 38.00 | 37.11 | 37.60 | 4211 | NASDAQ | ADSK | Wed, Jan 23, 2013 | 36.71 | 37.05 | 36.61 | 36.86 | 4210 | NASDAQ | ADSK | Tue, Jan 22, 2013 | 37.40 | 37.58 | 36.19 | 36.55 | 4209 | NASDAQ | ADSK | Fri, Jan 18, 2013 | 37.25 | 37.53 | 37.14 | 37.50 | 4208 | NASDAQ | ADSK | Thu, Jan 17, 2013 | 36.77 | 37.68 | 36.73 | 37.33 | 4207 | NASDAQ | ADSK | Wed, Jan 16, 2013 | 36.76 | 37.51 | 36.43 | 36.73 | 4206 | NASDAQ | ADSK | Tue, Jan 15, 2013 | 36.53 | 36.82 | 36.39 | 36.71 | 4205 | NASDAQ | ADSK | Mon, Jan 14, 2013 | 36.64 | 36.98 | 36.63 | 36.83 | 4204 | NASDAQ | ADSK | Fri, Jan 11, 2013 | 36.60 | 36.97 | 36.52 | 36.80 | 4203 | NASDAQ | ADSK | Thu, Jan 10, 2013 | 36.89 | 36.94 | 36.03 | 36.52 | 4202 | NASDAQ | ADSK | Wed, Jan 9, 2013 | 36.35 | 37.05 | 36.23 | 36.67 | 4201 | NASDAQ | ADSK | Tue, Jan 8, 2013 | 36.15 | 36.42 | 35.96 | 36.30 | 4200 | NASDAQ | ADSK | Mon, Jan 7, 2013 | 36.00 | 36.14 | 35.84 | 36.09 | 4199 | NASDAQ | ADSK | Fri, Jan 4, 2013 | 36.53 | 36.67 | 36.29 | 36.36 | 4198 | NASDAQ | ADSK | Thu, Jan 3, 2013 | 36.75 | 36.92 | 36.27 | 36.37 | 4197 | NASDAQ | ADSK | Wed, Jan 2, 2013 | 36.05 | 36.95 | 36.05 | 36.94 | 4196 | NASDAQ | ADSK | Mon, Dec 31, 2012 | 34.84 | 35.52 | 34.61 | 35.35 | 4195 | NASDAQ | ADSK | Fri, Dec 28, 2012 | 34.80 | 35.31 | 34.69 | 34.99 | 4194 | NASDAQ | ADSK | Thu, Dec 27, 2012 | 35.13 | 35.26 | 34.32 | 35.12 | 4193 | NASDAQ | ADSK | Wed, Dec 26, 2012 | 35.75 | 36.00 | 35.10 | 35.15 | 4192 | NASDAQ | ADSK | Mon, Dec 24, 2012 | 35.30 | 35.90 | 35.25 | 35.68 | 4191 | NASDAQ | ADSK | Fri, Dec 21, 2012 | 35.32 | 35.62 | 34.73 | 35.49 | 4190 | NASDAQ | ADSK | Thu, Dec 20, 2012 | 36.06 | 36.14 | 35.78 | 35.90 | 4189 | NASDAQ | ADSK | Wed, Dec 19, 2012 | 35.97 | 36.96 | 35.73 | 36.00 | 4188 | NASDAQ | ADSK | Tue, Dec 18, 2012 | 34.99 | 35.77 | 34.91 | 35.73 | 4187 | NASDAQ | ADSK | Mon, Dec 17, 2012 | 34.24 | 35.21 | 34.21 | 34.88 | 4186 | NASDAQ | ADSK | Fri, Dec 14, 2012 | 33.82 | 34.43 | 33.80 | 34.21 | 4185 | NASDAQ | ADSK | Thu, Dec 13, 2012 | 34.28 | 34.33 | 33.53 | 33.88 | 4184 | NASDAQ | ADSK | Wed, Dec 12, 2012 | 34.77 | 34.98 | 34.24 | 34.29 | 4183 | NASDAQ | ADSK | Tue, Dec 11, 2012 | 33.72 | 34.90 | 33.72 | 34.62 | 4182 | NASDAQ | ADSK | Mon, Dec 10, 2012 | 33.48 | 34.03 | 33.43 | 33.96 | 4181 | NASDAQ | ADSK | Fri, Dec 7, 2012 | 33.90 | 33.96 | 33.42 | 33.76 | 4180 | NASDAQ | ADSK | Thu, Dec 6, 2012 | 33.60 | 33.96 | 33.43 | 33.80 | 4179 | NASDAQ | ADSK | Wed, Dec 5, 2012 | 33.04 | 33.83 | 32.77 | 33.60 | 4178 | NASDAQ | ADSK | Tue, Dec 4, 2012 | 33.09 | 33.20 | 32.84 | 33.08 | 4177 | NASDAQ | ADSK | Mon, Dec 3, 2012 | 33.35 | 33.50 | 32.85 | 32.99 | 4176 | NASDAQ | ADSK | Fri, Nov 30, 2012 | 33.49 | 33.61 | 33.04 | 33.13 | 4175 | NASDAQ | ADSK | Thu, Nov 29, 2012 | 33.23 | 33.63 | 33.22 | 33.51 | 4174 | NASDAQ | ADSK | Wed, Nov 28, 2012 | 31.78 | 33.17 | 31.71 | 33.10 | 4173 | NASDAQ | ADSK | Tue, Nov 27, 2012 | 32.21 | 32.23 | 31.78 | 31.92 | 4172 | NASDAQ | ADSK | Mon, Nov 26, 2012 | 31.66 | 32.24 | 31.57 | 32.24 | 4171 | NASDAQ | ADSK | Fri, Nov 23, 2012 | 31.51 | 31.83 | 31.38 | 31.80 | 4170 | NASDAQ | ADSK | Wed, Nov 21, 2012 | 30.92 | 31.46 | 30.92 | 31.34 | 4169 | NASDAQ | ADSK | Tue, Nov 20, 2012 | 31.30 | 31.42 | 30.77 | 30.87 | 4168 | NASDAQ | ADSK | Mon, Nov 19, 2012 | 31.81 | 31.86 | 31.13 | 31.32 | 4167 | NASDAQ | ADSK | Fri, Nov 16, 2012 | 30.82 | 31.99 | 30.53 | 31.48 | 4166 | NASDAQ | ADSK | Thu, Nov 15, 2012 | 30.47 | 30.73 | 30.22 | 30.50 | 4165 | NASDAQ | ADSK | Wed, Nov 14, 2012 | 30.73 | 31.44 | 30.39 | 30.44 | 4164 | NASDAQ | ADSK | Tue, Nov 13, 2012 | 30.79 | 31.31 | 30.61 | 30.64 | 4163 | NASDAQ | ADSK | Mon, Nov 12, 2012 | 31.00 | 31.26 | 30.78 | 31.00 | 4162 | NASDAQ | ADSK | Fri, Nov 9, 2012 | 30.61 | 31.38 | 30.50 | 30.94 | 4161 | NASDAQ | ADSK | Thu, Nov 8, 2012 | 30.99 | 31.24 | 30.72 | 30.73 | 4160 | NASDAQ | ADSK | Wed, Nov 7, 2012 | 31.98 | 32.02 | 31.21 | 31.57 | 4159 | NASDAQ | ADSK | Tue, Nov 6, 2012 | 32.26 | 32.53 | 32.04 | 32.41 | 4158 | NASDAQ | ADSK | Mon, Nov 5, 2012 | 32.24 | 32.24 | 31.73 | 31.98 | 4157 | NASDAQ | ADSK | Fri, Nov 2, 2012 | 32.56 | 32.71 | 32.10 | 32.14 | 4156 | NASDAQ | ADSK | Thu, Nov 1, 2012 | 32.05 | 32.48 | 30.96 | 32.39 | 4155 | NASDAQ | ADSK | Wed, Oct 31, 2012 | 32.28 | 32.51 | 31.66 | 31.85 | 4154 | NASDAQ | ADSK | Fri, Oct 26, 2012 | 32.05 | 32.56 | 31.90 | 32.31 | 4153 | NASDAQ | ADSK | Thu, Oct 25, 2012 | 31.86 | 32.30 | 31.73 | 32.10 | 4152 | NASDAQ | ADSK | Wed, Oct 24, 2012 | 31.65 | 31.84 | 31.23 | 31.46 | 4151 | NASDAQ | ADSK | Tue, Oct 23, 2012 | 30.61 | 31.52 | 30.44 | 31.37 | 4150 | NASDAQ | ADSK | Mon, Oct 22, 2012 | 30.56 | 31.05 | 30.20 | 30.95 | 4149 | NASDAQ | ADSK | Fri, Oct 19, 2012 | 31.58 | 31.60 | 30.42 | 30.47 | 4148 | NASDAQ | ADSK | Thu, Oct 18, 2012 | 32.29 | 32.35 | 31.43 | 31.59 | 4147 | NASDAQ | ADSK | Wed, Oct 17, 2012 | 32.55 | 32.67 | 31.91 | 32.20 | 4146 | NASDAQ | ADSK | Tue, Oct 16, 2012 | 31.92 | 32.99 | 31.82 | 32.68 | 4145 | NASDAQ | ADSK | Mon, Oct 15, 2012 | 31.26 | 31.94 | 31.22 | 31.90 | 4144 | NASDAQ | ADSK | Fri, Oct 12, 2012 | 31.01 | 31.43 | 30.98 | 31.20 | 4143 | NASDAQ | ADSK | Thu, Oct 11, 2012 | 31.29 | 31.41 | 30.92 | 31.01 | 4142 | NASDAQ | ADSK | Wed, Oct 10, 2012 | 31.44 | 31.75 | 30.95 | 31.03 | 4141 | NASDAQ | ADSK | Tue, Oct 9, 2012 | 32.38 | 32.44 | 31.32 | 31.47 | 4140 | NASDAQ | ADSK | Mon, Oct 8, 2012 | 33.00 | 33.16 | 32.37 | 32.45 | 4139 | NASDAQ | ADSK | Fri, Oct 5, 2012 | 33.46 | 33.61 | 32.87 | 33.10 | 4138 | NASDAQ | ADSK | Thu, Oct 4, 2012 | 33.25 | 33.62 | 32.69 | 33.18 | 4137 | NASDAQ | ADSK | Wed, Oct 3, 2012 | 33.46 | 33.81 | 33.36 | 33.78 | 4136 | NASDAQ | ADSK | Tue, Oct 2, 2012 | 33.42 | 33.69 | 33.19 | 33.41 | 4135 | NASDAQ | ADSK | Mon, Oct 1, 2012 | 32.61 | 33.74 | 32.61 | 33.38 | 4134 | NASDAQ | ADSK | Fri, Sep 28, 2012 | 33.27 | 33.89 | 33.10 | 33.35 | 4133 | NASDAQ | ADSK | Thu, Sep 27, 2012 | 32.56 | 33.41 | 32.37 | 33.30 | 4132 | NASDAQ | ADSK | Wed, Sep 26, 2012 | 32.86 | 33.05 | 32.19 | 32.40 | 4131 | NASDAQ | ADSK | Tue, Sep 25, 2012 | 33.58 | 34.00 | 32.74 | 32.93 | 4130 | NASDAQ | ADSK | Mon, Sep 24, 2012 | 33.36 | 33.56 | 33.12 | 33.48 | 4129 | NASDAQ | ADSK | Fri, Sep 21, 2012 | 33.75 | 34.00 | 33.59 | 33.68 | 4128 | NASDAQ | ADSK | Thu, Sep 20, 2012 | 33.57 | 33.71 | 33.41 | 33.61 | 4127 | NASDAQ | ADSK | Wed, Sep 19, 2012 | 33.53 | 34.16 | 33.44 | 33.56 | 4126 | NASDAQ | ADSK | Tue, Sep 18, 2012 | 33.47 | 33.57 | 33.10 | 33.47 | 4125 | NASDAQ | ADSK | Mon, Sep 17, 2012 | 33.40 | 33.59 | 33.05 | 33.59 | 4124 | NASDAQ | ADSK | Fri, Sep 14, 2012 | 32.68 | 33.55 | 32.65 | 33.47 | 4123 | NASDAQ | ADSK | Thu, Sep 13, 2012 | 32.48 | 32.97 | 32.21 | 32.74 | 4122 | NASDAQ | ADSK | Wed, Sep 12, 2012 | 32.34 | 32.73 | 32.27 | 32.58 | 4121 | NASDAQ | ADSK | Tue, Sep 11, 2012 | 32.16 | 32.38 | 31.92 | 32.19 | 4120 | NASDAQ | ADSK | Mon, Sep 10, 2012 | 32.14 | 32.22 | 31.69 | 31.97 | 4119 | NASDAQ | ADSK | Fri, Sep 7, 2012 | 32.74 | 32.74 | 32.17 | 32.22 | 4118 | NASDAQ | ADSK | Thu, Sep 6, 2012 | 31.60 | 33.08 | 31.51 | 32.77 | 4117 | NASDAQ | ADSK | Wed, Sep 5, 2012 | 31.49 | 31.63 | 31.01 | 31.30 | 4116 | NASDAQ | ADSK | Tue, Sep 4, 2012 | 30.91 | 31.66 | 30.83 | 31.41 | 4115 | NASDAQ | ADSK | Fri, Aug 31, 2012 | 30.82 | 31.48 | 30.55 | 31.05 | 4114 | NASDAQ | ADSK | Thu, Aug 30, 2012 | 30.85 | 30.87 | 30.19 | 30.41 | 4113 | NASDAQ | ADSK | Wed, Aug 29, 2012 | 31.34 | 31.51 | 30.66 | 30.92 | 4112 | NASDAQ | ADSK | Tue, Aug 28, 2012 | 30.51 | 31.87 | 30.22 | 31.23 | 4111 | NASDAQ | ADSK | Mon, Aug 27, 2012 | 30.43 | 30.63 | 29.57 | 30.51 | 4110 | NASDAQ | ADSK | Fri, Aug 24, 2012 | 27.97 | 31.25 | 27.70 | 30.13 | 4109 | NASDAQ | ADSK | Thu, Aug 23, 2012 | 35.37 | 36.21 | 34.96 | 35.71 | 4108 | NASDAQ | ADSK | Wed, Aug 22, 2012 | 34.68 | 35.71 | 34.52 | 35.49 | 4107 | NASDAQ | ADSK | Tue, Aug 21, 2012 | 34.13 | 35.07 | 34.06 | 34.60 | 4106 | NASDAQ | ADSK | Mon, Aug 20, 2012 | 34.76 | 34.91 | 33.72 | 33.96 | 4105 | NASDAQ | ADSK | Fri, Aug 17, 2012 | 34.72 | 35.11 | 34.28 | 34.97 | 4104 | NASDAQ | ADSK | Thu, Aug 16, 2012 | 34.61 | 34.89 | 34.02 | 34.67 | 4103 | NASDAQ | ADSK | Wed, Aug 15, 2012 | 34.05 | 34.58 | 34.05 | 34.48 | 4102 | NASDAQ | ADSK | Tue, Aug 14, 2012 | 34.90 | 34.93 | 33.96 | 34.16 | 4101 | NASDAQ | ADSK | Mon, Aug 13, 2012 | 34.86 | 35.05 | 34.32 | 34.68 | 4100 | NASDAQ | ADSK | Fri, Aug 10, 2012 | 35.01 | 35.30 | 34.68 | 35.01 | 4099 | NASDAQ | ADSK | Thu, Aug 9, 2012 | 35.20 | 35.51 | 34.97 | 35.17 | 4098 | NASDAQ | ADSK | Wed, Aug 8, 2012 | 35.18 | 35.54 | 35.06 | 35.31 | 4097 | NASDAQ | ADSK | Tue, Aug 7, 2012 | 34.85 | 35.40 | 34.80 | 35.25 | 4096 | NASDAQ | ADSK | Mon, Aug 6, 2012 | 35.07 | 35.09 | 34.61 | 34.69 | 4095 | NASDAQ | ADSK | Fri, Aug 3, 2012 | 34.54 | 35.24 | 34.39 | 34.98 | 4094 | NASDAQ | ADSK | Thu, Aug 2, 2012 | 33.69 | 34.31 | 33.19 | 33.78 | 4093 | NASDAQ | ADSK | Wed, Aug 1, 2012 | 34.22 | 34.55 | 33.78 | 34.04 | 4092 | NASDAQ | ADSK | Tue, Jul 31, 2012 | 34.11 | 34.35 | 33.81 | 33.92 | 4091 | NASDAQ | ADSK | Mon, Jul 30, 2012 | 34.65 | 34.68 | 33.62 | 34.12 | 4090 | NASDAQ | ADSK | Fri, Jul 27, 2012 | 33.91 | 34.98 | 33.69 | 34.60 | 4089 | NASDAQ | ADSK | Thu, Jul 26, 2012 | 32.82 | 33.83 | 32.67 | 33.49 | 4088 | NASDAQ | ADSK | Wed, Jul 25, 2012 | 31.33 | 32.46 | 31.25 | 31.94 | 4087 | NASDAQ | ADSK | Tue, Jul 24, 2012 | 31.78 | 31.86 | 31.07 | 31.33 | 4086 | NASDAQ | ADSK | Mon, Jul 23, 2012 | 31.57 | 31.99 | 30.94 | 31.79 | 4085 | NASDAQ | ADSK | Fri, Jul 20, 2012 | 33.30 | 33.32 | 32.12 | 32.16 | 4084 | NASDAQ | ADSK | Thu, Jul 19, 2012 | 32.42 | 33.56 | 32.18 | 33.45 | 4083 | NASDAQ | ADSK | Wed, Jul 18, 2012 | 31.81 | 32.54 | 31.63 | 32.21 | 4082 | NASDAQ | ADSK | Tue, Jul 17, 2012 | 31.62 | 32.12 | 30.85 | 31.93 | 4081 | NASDAQ | ADSK | Mon, Jul 16, 2012 | 31.53 | 31.56 | 30.94 | 31.39 | 4080 | NASDAQ | ADSK | Fri, Jul 13, 2012 | 31.21 | 31.85 | 31.13 | 31.72 | 4079 | NASDAQ | ADSK | Thu, Jul 12, 2012 | 30.27 | 31.58 | 30.12 | 31.26 | 4078 | NASDAQ | ADSK | Wed, Jul 11, 2012 | 30.62 | 31.28 | 30.16 | 30.52 | 4077 | NASDAQ | ADSK | Tue, Jul 10, 2012 | 31.58 | 32.00 | 30.37 | 30.65 | 4076 | NASDAQ | ADSK | Mon, Jul 9, 2012 | 32.34 | 32.38 | 31.01 | 31.41 | 4075 | NASDAQ | ADSK | Fri, Jul 6, 2012 | 34.19 | 34.26 | 31.99 | 32.31 | 4074 | NASDAQ | ADSK | Thu, Jul 5, 2012 | 34.49 | 34.79 | 34.02 | 34.65 | 4073 | NASDAQ | ADSK | Tue, Jul 3, 2012 | 34.61 | 34.91 | 34.46 | 34.70 | 4072 | NASDAQ | ADSK | Mon, Jul 2, 2012 | 35.03 | 35.03 | 34.25 | 34.51 | 4071 | NASDAQ | ADSK | Fri, Jun 29, 2012 | 33.61 | 35.00 | 33.51 | 34.99 | 4070 | NASDAQ | ADSK | Thu, Jun 28, 2012 | 33.13 | 33.54 | 32.24 | 32.83 | 4069 | NASDAQ | ADSK | Wed, Jun 27, 2012 | 33.24 | 33.74 | 32.81 | 33.55 | 4068 | NASDAQ | ADSK | Tue, Jun 26, 2012 | 32.96 | 33.28 | 32.56 | 32.95 | 4067 | NASDAQ | ADSK | Mon, Jun 25, 2012 | 33.32 | 33.43 | 32.71 | 32.81 | 4066 | NASDAQ | ADSK | Fri, Jun 22, 2012 | 33.11 | 33.92 | 32.92 | 33.81 | 4065 | NASDAQ | ADSK | Thu, Jun 21, 2012 | 34.69 | 34.69 | 32.98 | 33.05 | 4064 | NASDAQ | ADSK | Wed, Jun 20, 2012 | 34.63 | 35.09 | 33.99 | 34.67 | 4063 | NASDAQ | ADSK | Tue, Jun 19, 2012 | 33.99 | 35.13 | 33.76 | 34.64 | 4062 | NASDAQ | ADSK | Mon, Jun 18, 2012 | 33.11 | 33.85 | 32.76 | 33.64 | 4061 | NASDAQ | ADSK | Fri, Jun 15, 2012 | 32.03 | 33.43 | 31.94 | 33.37 | 4060 | NASDAQ | ADSK | Thu, Jun 14, 2012 | 31.74 | 32.24 | 31.19 | 32.08 | 4059 | NASDAQ | ADSK | Wed, Jun 13, 2012 | 32.05 | 32.25 | 31.54 | 31.70 | 4058 | NASDAQ | ADSK | Tue, Jun 12, 2012 | 32.05 | 32.47 | 31.80 | 32.30 | 4057 | NASDAQ | ADSK | Mon, Jun 11, 2012 | 33.18 | 33.37 | 31.78 | 31.84 | 4056 | NASDAQ | ADSK | Fri, Jun 8, 2012 | 32.46 | 32.81 | 32.22 | 32.78 | 4055 | NASDAQ | ADSK | Thu, Jun 7, 2012 | 33.47 | 33.74 | 32.54 | 32.65 | 4054 | NASDAQ | ADSK | Wed, Jun 6, 2012 | 31.56 | 33.15 | 31.49 | 33.11 | 4053 | NASDAQ | ADSK | Tue, Jun 5, 2012 | 30.80 | 31.52 | 30.63 | 31.27 | 4052 | NASDAQ | ADSK | Mon, Jun 4, 2012 | 30.95 | 31.23 | 30.05 | 30.83 | 4051 | NASDAQ | ADSK | Fri, Jun 1, 2012 | 31.27 | 31.39 | 30.74 | 30.84 | 4050 | NASDAQ | ADSK | Thu, May 31, 2012 | 32.16 | 32.28 | 31.44 | 32.02 | 4049 | NASDAQ | ADSK | Wed, May 30, 2012 | 32.32 | 32.41 | 31.76 | 32.15 | 4048 | NASDAQ | ADSK | Tue, May 29, 2012 | 32.51 | 32.97 | 32.29 | 32.78 | 4047 | NASDAQ | ADSK | Fri, May 25, 2012 | 31.89 | 32.20 | 31.68 | 32.12 | 4046 | NASDAQ | ADSK | Thu, May 24, 2012 | 32.26 | 32.26 | 31.67 | 31.86 | 4045 | NASDAQ | ADSK | Wed, May 23, 2012 | 32.01 | 32.39 | 31.31 | 32.18 | 4044 | NASDAQ | ADSK | Tue, May 22, 2012 | 31.76 | 32.69 | 31.70 | 32.43 | 4043 | NASDAQ | ADSK | Mon, May 21, 2012 | 30.32 | 31.91 | 29.98 | 31.85 | 4042 | NASDAQ | ADSK | Fri, May 18, 2012 | 31.89 | 32.33 | 28.52 | 30.26 | 4041 | NASDAQ | ADSK | Thu, May 17, 2012 | 35.91 | 36.03 | 34.70 | 34.73 | 4040 | NASDAQ | ADSK | Wed, May 16, 2012 | 36.52 | 36.70 | 35.66 | 35.89 | 4039 | NASDAQ | ADSK | Tue, May 15, 2012 | 36.17 | 37.41 | 35.94 | 36.45 | 4038 | NASDAQ | ADSK | Mon, May 14, 2012 | 35.81 | 36.49 | 35.73 | 35.93 | 4037 | NASDAQ | ADSK | Fri, May 11, 2012 | 36.09 | 36.66 | 35.98 | 36.25 | 4036 | NASDAQ | ADSK | Thu, May 10, 2012 | 37.05 | 37.17 | 35.46 | 36.18 | 4035 | NASDAQ | ADSK | Wed, May 9, 2012 | 36.09 | 37.12 | 35.79 | 36.80 | 4034 | NASDAQ | ADSK | Tue, May 8, 2012 | 36.81 | 36.93 | 35.44 | 36.61 | 4033 | NASDAQ | ADSK | Mon, May 7, 2012 | 37.19 | 37.50 | 37.04 | 37.20 | 4032 | NASDAQ | ADSK | Fri, May 4, 2012 | 38.52 | 38.65 | 37.24 | 37.46 | 4031 | NASDAQ | ADSK | Thu, May 3, 2012 | 40.19 | 40.26 | 38.83 | 38.92 | 4030 | NASDAQ | ADSK | Wed, May 2, 2012 | 39.65 | 40.28 | 39.12 | 40.16 | 4029 | NASDAQ | ADSK | Tue, May 1, 2012 | 39.48 | 41.28 | 39.37 | 40.73 | 4028 | NASDAQ | ADSK | Mon, Apr 30, 2012 | 39.50 | 39.61 | 39.17 | 39.37 | 4027 | NASDAQ | ADSK | Fri, Apr 27, 2012 | 40.20 | 40.31 | 39.58 | 39.63 | 4026 | NASDAQ | ADSK | Thu, Apr 26, 2012 | 39.24 | 40.28 | 39.06 | 40.19 | 4025 | NASDAQ | ADSK | Wed, Apr 25, 2012 | 39.24 | 39.47 | 38.98 | 39.27 | 4024 | NASDAQ | ADSK | Tue, Apr 24, 2012 | 39.22 | 39.22 | 38.46 | 38.71 | 4023 | NASDAQ | ADSK | Mon, Apr 23, 2012 | 39.86 | 39.95 | 38.71 | 39.03 | 4022 | NASDAQ | ADSK | Fri, Apr 20, 2012 | 40.67 | 41.01 | 40.41 | 40.42 | 4021 | NASDAQ | ADSK | Thu, Apr 19, 2012 | 41.30 | 41.87 | 40.35 | 40.58 | 4020 | NASDAQ | ADSK | Wed, Apr 18, 2012 | 41.57 | 41.73 | 41.18 | 41.43 | 4019 | NASDAQ | ADSK | Tue, Apr 17, 2012 | 41.35 | 42.00 | 41.35 | 41.80 | 4018 | NASDAQ | ADSK | Mon, Apr 16, 2012 | 41.47 | 41.77 | 40.46 | 41.09 | 4017 | NASDAQ | ADSK | Fri, Apr 13, 2012 | 40.33 | 41.34 | 40.28 | 41.25 | 4016 | NASDAQ | ADSK | Thu, Apr 12, 2012 | 39.83 | 40.70 | 39.66 | 40.46 | 4015 | NASDAQ | ADSK | Wed, Apr 11, 2012 | 40.15 | 40.15 | 39.39 | 39.62 | 4014 | NASDAQ | ADSK | Tue, Apr 10, 2012 | 40.39 | 40.65 | 39.33 | 39.44 | 4013 | NASDAQ | ADSK | Mon, Apr 9, 2012 | 40.70 | 40.90 | 40.44 | 40.54 | 4012 | NASDAQ | ADSK | Thu, Apr 5, 2012 | 40.88 | 41.54 | 40.30 | 41.44 | 4011 | NASDAQ | ADSK | Wed, Apr 4, 2012 | 41.74 | 41.95 | 41.43 | 41.75 | 4010 | NASDAQ | ADSK | Tue, Apr 3, 2012 | 42.06 | 42.69 | 42.02 | 42.39 | 4009 | NASDAQ | ADSK | Mon, Apr 2, 2012 | 41.38 | 42.37 | 41.23 | 42.34 | 4008 | NASDAQ | ADSK | Fri, Mar 30, 2012 | 42.18 | 42.50 | 41.87 | 42.32 | 4007 | NASDAQ | ADSK | Thu, Mar 29, 2012 | 41.62 | 42.24 | 41.28 | 42.04 | 4006 | NASDAQ | ADSK | Wed, Mar 28, 2012 | 42.01 | 42.41 | 41.47 | 41.90 | 4005 | NASDAQ | ADSK | Tue, Mar 27, 2012 | 42.14 | 42.60 | 41.89 | 42.19 | 4004 | NASDAQ | ADSK | Mon, Mar 26, 2012 | 41.11 | 42.40 | 41.01 | 42.37 | 4003 | NASDAQ | ADSK | Fri, Mar 23, 2012 | 41.00 | 41.25 | 40.57 | 41.08 | 4002 | NASDAQ | ADSK | Thu, Mar 22, 2012 | 41.13 | 41.29 | 40.81 | 41.10 | 4001 | NASDAQ | ADSK | Wed, Mar 21, 2012 | 41.01 | 41.71 | 40.90 | 41.70 | 4000 | NASDAQ | ADSK | Tue, Mar 20, 2012 | 40.85 | 41.24 | 40.51 | 41.10 | 3999 | NASDAQ | ADSK | Mon, Mar 19, 2012 | 40.51 | 41.64 | 40.44 | 41.40 | 3998 | NASDAQ | ADSK | Fri, Mar 16, 2012 | 40.03 | 41.14 | 40.03 | 40.90 | 3997 | NASDAQ | ADSK | Thu, Mar 15, 2012 | 39.09 | 40.21 | 39.04 | 40.08 | 3996 | NASDAQ | ADSK | Wed, Mar 14, 2012 | 38.93 | 39.64 | 38.51 | 39.35 | 3995 | NASDAQ | ADSK | Tue, Mar 13, 2012 | 37.06 | 38.76 | 36.80 | 38.67 | 3994 | NASDAQ | ADSK | Mon, Mar 12, 2012 | 36.60 | 36.75 | 36.20 | 36.67 | 3993 | NASDAQ | ADSK | Fri, Mar 9, 2012 | 36.50 | 37.23 | 36.50 | 36.81 | 3992 | NASDAQ | ADSK | Thu, Mar 8, 2012 | 36.19 | 36.67 | 36.19 | 36.52 | 3991 | NASDAQ | ADSK | Wed, Mar 7, 2012 | 35.89 | 36.28 | 35.75 | 36.06 | 3990 | NASDAQ | ADSK | Tue, Mar 6, 2012 | 36.31 | 36.43 | 35.55 | 35.72 | 3989 | NASDAQ | ADSK | Mon, Mar 5, 2012 | 37.03 | 37.09 | 36.37 | 36.65 | 3988 | NASDAQ | ADSK | Fri, Mar 2, 2012 | 37.90 | 37.90 | 36.76 | 37.09 | 3987 | NASDAQ | ADSK | Thu, Mar 1, 2012 | 38.06 | 38.52 | 37.30 | 37.99 | 3986 | NASDAQ | ADSK | Wed, Feb 29, 2012 | 38.05 | 38.42 | 37.55 | 37.85 | 3985 | NASDAQ | ADSK | Tue, Feb 28, 2012 | 38.02 | 38.29 | 37.59 | 37.99 | 3984 | NASDAQ | ADSK | Mon, Feb 27, 2012 | 37.22 | 38.15 | 36.94 | 38.02 | 3983 | NASDAQ | ADSK | Fri, Feb 24, 2012 | 38.23 | 38.30 | 37.13 | 37.62 | 3982 | NASDAQ | ADSK | Thu, Feb 23, 2012 | 37.69 | 38.61 | 37.40 | 38.20 | 3981 | NASDAQ | ADSK | Wed, Feb 22, 2012 | 38.01 | 38.35 | 37.61 | 37.76 | 3980 | NASDAQ | ADSK | Tue, Feb 21, 2012 | 39.00 | 39.01 | 37.87 | 38.11 | 3979 | NASDAQ | ADSK | Fri, Feb 17, 2012 | 39.51 | 39.58 | 38.88 | 38.91 | 3978 | NASDAQ | ADSK | Thu, Feb 16, 2012 | 38.71 | 39.65 | 38.63 | 39.53 | 3977 | NASDAQ | ADSK | Wed, Feb 15, 2012 | 39.02 | 39.18 | 38.48 | 38.65 | 3976 | NASDAQ | ADSK | Tue, Feb 14, 2012 | 38.19 | 38.84 | 38.14 | 38.79 | 3975 | NASDAQ | ADSK | Mon, Feb 13, 2012 | 37.99 | 38.50 | 37.82 | 38.37 | 3974 | NASDAQ | ADSK | Fri, Feb 10, 2012 | 37.76 | 38.13 | 37.28 | 37.53 | 3973 | NASDAQ | ADSK | Thu, Feb 9, 2012 | 38.35 | 38.61 | 37.98 | 38.40 | 3972 | NASDAQ | ADSK | Wed, Feb 8, 2012 | 38.26 | 38.85 | 38.15 | 38.36 | 3971 | NASDAQ | ADSK | Tue, Feb 7, 2012 | 37.74 | 38.56 | 37.41 | 38.34 | 3970 | NASDAQ | ADSK | Mon, Feb 6, 2012 | 37.53 | 37.80 | 37.20 | 37.76 | 3969 | NASDAQ | ADSK | Fri, Feb 3, 2012 | 37.37 | 37.95 | 37.37 | 37.85 | 3968 | NASDAQ | ADSK | Thu, Feb 2, 2012 | 37.00 | 37.90 | 36.78 | 36.82 | 3967 | NASDAQ | ADSK | Wed, Feb 1, 2012 | 36.33 | 37.26 | 36.05 | 37.00 | 3966 | NASDAQ | ADSK | Tue, Jan 31, 2012 | 36.19 | 36.23 | 35.68 | 36.00 | 3965 | NASDAQ | ADSK | Mon, Jan 30, 2012 | 36.21 | 36.22 | 35.41 | 35.91 | 3964 | NASDAQ | ADSK | Fri, Jan 27, 2012 | 36.38 | 36.70 | 35.86 | 36.60 | 3963 | NASDAQ | ADSK | Thu, Jan 26, 2012 | 36.45 | 37.97 | 36.25 | 36.55 | 3962 | NASDAQ | ADSK | Wed, Jan 25, 2012 | 35.71 | 36.26 | 35.50 | 36.23 | 3961 | NASDAQ | ADSK | Tue, Jan 24, 2012 | 34.62 | 35.94 | 34.61 | 35.81 | 3960 | NASDAQ | ADSK | Mon, Jan 23, 2012 | 35.01 | 35.53 | 34.35 | 34.66 | 3959 | NASDAQ | ADSK | Fri, Jan 20, 2012 | 35.33 | 35.88 | 34.97 | 35.04 | 3958 | NASDAQ | ADSK | Thu, Jan 19, 2012 | 34.43 | 36.12 | 34.38 | 35.43 | 3957 | NASDAQ | ADSK | Wed, Jan 18, 2012 | 32.13 | 34.57 | 32.05 | 34.34 | 3956 | NASDAQ | ADSK | Tue, Jan 17, 2012 | 32.50 | 32.92 | 32.07 | 32.16 | 3955 | NASDAQ | ADSK | Fri, Jan 13, 2012 | 32.00 | 32.17 | 31.38 | 31.92 | 3954 | NASDAQ | ADSK | Thu, Jan 12, 2012 | 32.33 | 32.46 | 31.84 | 32.30 | 3953 | NASDAQ | ADSK | Wed, Jan 11, 2012 | 32.50 | 32.66 | 31.76 | 32.18 | 3952 | NASDAQ | ADSK | Tue, Jan 10, 2012 | 31.58 | 32.84 | 31.54 | 32.53 | 3951 | NASDAQ | ADSK | Mon, Jan 9, 2012 | 30.93 | 31.18 | 30.66 | 31.08 | 3950 | NASDAQ | ADSK | Fri, Jan 6, 2012 | 30.83 | 31.16 | 30.52 | 30.96 | 3949 | NASDAQ | ADSK | Thu, Jan 5, 2012 | 30.10 | 31.23 | 29.82 | 30.82 | 3948 | NASDAQ | ADSK | Wed, Jan 4, 2012 | 30.69 | 30.73 | 30.03 | 30.21 | 3947 | NASDAQ | ADSK | Tue, Jan 3, 2012 | 31.22 | 31.83 | 30.77 | 30.81 | 3946 | NASDAQ | ADSK | Fri, Dec 30, 2011 | 30.48 | 30.61 | 30.25 | 30.33 | 3945 | NASDAQ | ADSK | Thu, Dec 29, 2011 | 29.93 | 30.50 | 29.88 | 30.40 | 3944 | NASDAQ | ADSK | Wed, Dec 28, 2011 | 30.69 | 30.78 | 29.81 | 29.91 | 3943 | NASDAQ | ADSK | Tue, Dec 27, 2011 | 30.69 | 31.12 | 30.60 | 30.78 | 3942 | NASDAQ | ADSK | Fri, Dec 23, 2011 | 30.54 | 30.82 | 30.33 | 30.81 | 3941 | NASDAQ | ADSK | Thu, Dec 22, 2011 | 30.36 | 30.83 | 30.15 | 30.46 | 3940 | NASDAQ | ADSK | Wed, Dec 21, 2011 | 31.01 | 31.02 | 29.75 | 30.31 | 3939 | NASDAQ | ADSK | Tue, Dec 20, 2011 | 30.62 | 31.72 | 30.62 | 31.49 | 3938 | NASDAQ | ADSK | Mon, Dec 19, 2011 | 31.39 | 31.39 | 30.08 | 30.20 | 3937 | NASDAQ | ADSK | Fri, Dec 16, 2011 | 31.33 | 32.46 | 31.15 | 31.20 | 3936 | NASDAQ | ADSK | Thu, Dec 15, 2011 | 31.61 | 31.68 | 30.48 | 31.07 | 3935 | NASDAQ | ADSK | Wed, Dec 14, 2011 | 32.45 | 32.66 | 31.11 | 31.25 | 3934 | NASDAQ | ADSK | Tue, Dec 13, 2011 | 33.60 | 33.89 | 32.50 | 32.70 | 3933 | NASDAQ | ADSK | Mon, Dec 12, 2011 | 33.91 | 34.15 | 33.11 | 33.44 | 3932 | NASDAQ | ADSK | Fri, Dec 9, 2011 | 34.15 | 34.60 | 34.01 | 34.39 | 3931 | NASDAQ | ADSK | Thu, Dec 8, 2011 | 34.36 | 34.75 | 33.86 | 33.92 | 3930 | NASDAQ | ADSK | Wed, Dec 7, 2011 | 34.45 | 35.00 | 33.63 | 34.80 | 3929 | NASDAQ | ADSK | Tue, Dec 6, 2011 | 33.90 | 34.92 | 33.89 | 34.78 | 3928 | NASDAQ | ADSK | Mon, Dec 5, 2011 | 33.59 | 34.39 | 32.38 | 34.09 | 3927 | NASDAQ | ADSK | Fri, Dec 2, 2011 | 34.62 | 34.88 | 33.90 | 33.97 | 3926 | NASDAQ | ADSK | Thu, Dec 1, 2011 | 34.14 | 34.51 | 33.85 | 34.27 | 3925 | NASDAQ | ADSK | Wed, Nov 30, 2011 | 32.42 | 34.10 | 32.41 | 34.07 | 3924 | NASDAQ | ADSK | Tue, Nov 29, 2011 | 31.71 | 32.17 | 31.30 | 31.49 | 3923 | NASDAQ | ADSK | Mon, Nov 28, 2011 | 30.79 | 31.92 | 30.75 | 31.60 | 3922 | NASDAQ | ADSK | Fri, Nov 25, 2011 | 29.94 | 30.52 | 29.76 | 29.80 | 3921 | NASDAQ | ADSK | Wed, Nov 23, 2011 | 30.98 | 30.98 | 29.96 | 30.04 | 3920 | NASDAQ | ADSK | Tue, Nov 22, 2011 | 32.28 | 32.41 | 31.08 | 31.38 | 3919 | NASDAQ | ADSK | Mon, Nov 21, 2011 | 33.23 | 33.24 | 32.13 | 32.40 | 3918 | NASDAQ | ADSK | Fri, Nov 18, 2011 | 34.41 | 34.68 | 33.39 | 33.50 | 3917 | NASDAQ | ADSK | Thu, Nov 17, 2011 | 35.82 | 35.89 | 33.86 | 34.45 | 3916 | NASDAQ | ADSK | Wed, Nov 16, 2011 | 35.38 | 36.85 | 34.81 | 35.58 | 3915 | NASDAQ | ADSK | Tue, Nov 15, 2011 | 33.40 | 34.49 | 32.92 | 34.04 | 3914 | NASDAQ | ADSK | Mon, Nov 14, 2011 | 34.10 | 34.20 | 33.34 | 33.61 | 3913 | NASDAQ | ADSK | Fri, Nov 11, 2011 | 33.34 | 34.47 | 33.32 | 34.20 | 3912 | NASDAQ | ADSK | Thu, Nov 10, 2011 | 33.09 | 33.42 | 32.43 | 32.72 | 3911 | NASDAQ | ADSK | Wed, Nov 9, 2011 | 34.20 | 34.20 | 32.41 | 32.54 | 3910 | NASDAQ | ADSK | Tue, Nov 8, 2011 | 35.05 | 35.60 | 34.40 | 35.55 | 3909 | NASDAQ | ADSK | Mon, Nov 7, 2011 | 35.02 | 35.25 | 33.70 | 34.70 | 3908 | NASDAQ | ADSK | Fri, Nov 4, 2011 | 34.78 | 35.19 | 34.38 | 35.02 | 3907 | NASDAQ | ADSK | Thu, Nov 3, 2011 | 34.00 | 35.32 | 33.28 | 35.16 | 3906 | NASDAQ | ADSK | Wed, Nov 2, 2011 | 33.39 | 34.23 | 33.21 | 33.55 | 3905 | NASDAQ | ADSK | Tue, Nov 1, 2011 | 33.45 | 33.73 | 32.74 | 32.97 | 3904 | NASDAQ | ADSK | Mon, Oct 31, 2011 | 35.25 | 35.31 | 34.46 | 34.60 | 3903 | NASDAQ | ADSK | Fri, Oct 28, 2011 | 35.23 | 36.04 | 34.98 | 35.83 | 3902 | NASDAQ | ADSK | Thu, Oct 27, 2011 | 33.54 | 36.35 | 33.49 | 35.62 | 3901 | NASDAQ | ADSK | Wed, Oct 26, 2011 | 32.81 | 32.90 | 31.69 | 32.74 | 3900 | NASDAQ | ADSK | Tue, Oct 25, 2011 | 32.95 | 33.02 | 32.18 | 32.37 | 3899 | NASDAQ | ADSK | Mon, Oct 24, 2011 | 31.96 | 33.17 | 31.96 | 33.05 | 3898 | NASDAQ | ADSK | Fri, Oct 21, 2011 | 31.61 | 32.56 | 31.53 | 31.78 | 3897 | NASDAQ | ADSK | Thu, Oct 20, 2011 | 31.07 | 31.37 | 30.05 | 31.27 | 3896 | NASDAQ | ADSK | Wed, Oct 19, 2011 | 31.68 | 31.77 | 30.88 | 30.96 | 3895 | NASDAQ | ADSK | Tue, Oct 18, 2011 | 31.21 | 32.05 | 30.63 | 31.89 | 3894 | NASDAQ | ADSK | Mon, Oct 17, 2011 | 32.16 | 32.40 | 31.16 | 31.25 | 3893 | NASDAQ | ADSK | Fri, Oct 14, 2011 | 31.46 | 32.43 | 31.12 | 32.42 | 3892 | NASDAQ | ADSK | Thu, Oct 13, 2011 | 30.84 | 31.03 | 30.36 | 30.99 | 3891 | NASDAQ | ADSK | Wed, Oct 12, 2011 | 30.31 | 31.55 | 30.05 | 31.02 | 3890 | NASDAQ | ADSK | Tue, Oct 11, 2011 | 29.19 | 30.05 | 28.92 | 30.01 | 3889 | NASDAQ | ADSK | Mon, Oct 10, 2011 | 28.87 | 29.28 | 28.50 | 29.27 | 3888 | NASDAQ | ADSK | Fri, Oct 7, 2011 | 27.98 | 28.66 | 27.62 | 28.29 | 3887 | NASDAQ | ADSK | Thu, Oct 6, 2011 | 27.12 | 28.01 | 26.41 | 27.99 | 3886 | NASDAQ | ADSK | Wed, Oct 5, 2011 | 26.10 | 27.30 | 25.73 | 27.21 | 3885 | NASDAQ | ADSK | Tue, Oct 4, 2011 | 25.05 | 26.13 | 24.63 | 26.08 | 3884 | NASDAQ | ADSK | Mon, Oct 3, 2011 | 27.08 | 27.44 | 25.43 | 25.45 | 3883 | NASDAQ | ADSK | Fri, Sep 30, 2011 | 28.87 | 29.05 | 27.75 | 27.79 | 3882 | NASDAQ | ADSK | Thu, Sep 29, 2011 | 29.23 | 29.57 | 28.65 | 29.29 | 3881 | NASDAQ | ADSK | Wed, Sep 28, 2011 | 30.19 | 30.22 | 28.62 | 28.70 | 3880 | NASDAQ | ADSK | Tue, Sep 27, 2011 | 29.00 | 30.27 | 28.82 | 29.47 | 3879 | NASDAQ | ADSK | Mon, Sep 26, 2011 | 28.46 | 28.56 | 27.33 | 28.30 | 3878 | NASDAQ | ADSK | Fri, Sep 23, 2011 | 27.16 | 28.45 | 27.12 | 28.34 | 3877 | NASDAQ | ADSK | Thu, Sep 22, 2011 | 27.48 | 28.13 | 27.00 | 27.66 | 3876 | NASDAQ | ADSK | Wed, Sep 21, 2011 | 28.90 | 30.32 | 28.56 | 28.56 | 3875 | NASDAQ | ADSK | Tue, Sep 20, 2011 | 28.85 | 29.20 | 28.05 | 28.11 | 3874 | NASDAQ | ADSK | Mon, Sep 19, 2011 | 28.98 | 29.04 | 28.32 | 28.79 | 3873 | NASDAQ | ADSK | Fri, Sep 16, 2011 | 29.49 | 29.68 | 29.06 | 29.45 | 3872 | NASDAQ | ADSK | Thu, Sep 15, 2011 | 28.73 | 29.43 | 28.54 | 29.41 | 3871 | NASDAQ | ADSK | Wed, Sep 14, 2011 | 27.96 | 28.85 | 27.35 | 28.44 | 3870 | NASDAQ | ADSK | Tue, Sep 13, 2011 | 26.71 | 27.78 | 26.71 | 27.69 | 3869 | NASDAQ | ADSK | Mon, Sep 12, 2011 | 25.07 | 26.75 | 25.00 | 26.72 | 3868 | NASDAQ | ADSK | Fri, Sep 9, 2011 | 26.12 | 26.38 | 25.22 | 25.41 | 3867 | NASDAQ | ADSK | Thu, Sep 8, 2011 | 27.11 | 27.12 | 26.19 | 26.28 | 3866 | NASDAQ | ADSK | Wed, Sep 7, 2011 | 26.56 | 27.03 | 26.55 | 27.00 | 3865 | NASDAQ | ADSK | Tue, Sep 6, 2011 | 25.56 | 26.23 | 25.25 | 26.13 | 3864 | NASDAQ | ADSK | Fri, Sep 2, 2011 | 26.70 | 26.88 | 26.02 | 26.38 | 3863 | NASDAQ | ADSK | Thu, Sep 1, 2011 | 28.39 | 28.53 | 27.04 | 27.23 | 3862 | NASDAQ | ADSK | Wed, Aug 31, 2011 | 27.89 | 28.92 | 27.84 | 28.20 | 3861 | NASDAQ | ADSK | Tue, Aug 30, 2011 | 27.79 | 28.08 | 27.39 | 27.70 | 3860 | NASDAQ | ADSK | Mon, Aug 29, 2011 | 27.00 | 28.07 | 27.00 | 28.05 | 3859 | NASDAQ | ADSK | Fri, Aug 26, 2011 | 25.50 | 26.80 | 25.29 | 26.63 | 3858 | NASDAQ | ADSK | Thu, Aug 25, 2011 | 26.55 | 26.66 | 25.45 | 25.56 | 3857 | NASDAQ | ADSK | Wed, Aug 24, 2011 | 25.20 | 26.52 | 24.89 | 26.47 | 3856 | NASDAQ | ADSK | Tue, Aug 23, 2011 | 24.50 | 25.51 | 24.00 | 25.28 | 3855 | NASDAQ | ADSK | Mon, Aug 22, 2011 | 24.21 | 24.83 | 24.15 | 24.29 | 3854 | NASDAQ | ADSK | Fri, Aug 19, 2011 | 27.30 | 27.40 | 22.99 | 23.41 | 3853 | NASDAQ | ADSK | Thu, Aug 18, 2011 | 27.49 | 27.90 | 26.16 | 26.51 | 3852 | NASDAQ | ADSK | Wed, Aug 17, 2011 | 29.50 | 29.92 | 28.63 | 28.85 | 3851 | NASDAQ | ADSK | Tue, Aug 16, 2011 | 29.80 | 29.88 | 28.94 | 29.45 | 3850 | NASDAQ | ADSK | Mon, Aug 15, 2011 | 29.24 | 30.11 | 29.14 | 30.09 | 3849 | NASDAQ | ADSK | Fri, Aug 12, 2011 | 28.90 | 29.49 | 28.41 | 29.18 | 3848 | NASDAQ | ADSK | Thu, Aug 11, 2011 | 28.41 | 29.16 | 28.19 | 28.78 | 3847 | NASDAQ | ADSK | Wed, Aug 10, 2011 | 29.32 | 29.45 | 28.09 | 28.16 | 3846 | NASDAQ | ADSK | Tue, Aug 9, 2011 | 28.48 | 29.97 | 27.82 | 29.96 | 3845 | NASDAQ | ADSK | Mon, Aug 8, 2011 | 29.93 | 30.24 | 28.05 | 28.06 | 3844 | NASDAQ | ADSK | Fri, Aug 5, 2011 | 31.91 | 32.06 | 29.86 | 30.92 | 3843 | NASDAQ | ADSK | Thu, Aug 4, 2011 | 33.45 | 33.62 | 31.54 | 31.57 | 3842 | NASDAQ | ADSK | Wed, Aug 3, 2011 | 33.38 | 34.01 | 32.86 | 33.95 | 3841 | NASDAQ | ADSK | Tue, Aug 2, 2011 | 34.08 | 34.48 | 33.44 | 33.44 | 3840 | NASDAQ | ADSK | Mon, Aug 1, 2011 | 34.65 | 34.80 | 33.58 | 34.41 | 3839 | NASDAQ | ADSK | Fri, Jul 29, 2011 | 34.03 | 34.79 | 33.67 | 34.41 | 3838 | NASDAQ | ADSK | Thu, Jul 28, 2011 | 34.91 | 35.11 | 34.29 | 34.34 | 3837 | NASDAQ | ADSK | Wed, Jul 27, 2011 | 36.21 | 36.33 | 34.84 | 34.90 | 3836 | NASDAQ | ADSK | Tue, Jul 26, 2011 | 36.48 | 36.77 | 36.22 | 36.57 | 3835 | NASDAQ | ADSK | Mon, Jul 25, 2011 | 36.64 | 36.96 | 36.37 | 36.48 | 3834 | NASDAQ | ADSK | Fri, Jul 22, 2011 | 37.08 | 37.59 | 36.50 | 37.07 | 3833 | NASDAQ | ADSK | Thu, Jul 21, 2011 | 35.94 | 36.43 | 35.50 | 36.20 | 3832 | NASDAQ | ADSK | Wed, Jul 20, 2011 | 36.27 | 36.29 | 35.46 | 35.87 | 3831 | NASDAQ | ADSK | Tue, Jul 19, 2011 | 35.59 | 36.57 | 35.58 | 36.33 | 3830 | NASDAQ | ADSK | Mon, Jul 18, 2011 | 36.03 | 36.04 | 34.99 | 35.33 | 3829 | NASDAQ | ADSK | Fri, Jul 15, 2011 | 36.53 | 36.80 | 35.82 | 36.15 | 3828 | NASDAQ | ADSK | Thu, Jul 14, 2011 | 37.43 | 37.69 | 36.24 | 36.35 | 3827 | NASDAQ | ADSK | Wed, Jul 13, 2011 | 37.54 | 38.21 | 37.20 | 37.26 | 3826 | NASDAQ | ADSK | Tue, Jul 12, 2011 | 39.03 | 39.19 | 37.14 | 37.23 | 3825 | NASDAQ | ADSK | Mon, Jul 11, 2011 | 39.73 | 39.91 | 38.91 | 38.99 | 3824 | NASDAQ | ADSK | Fri, Jul 8, 2011 | 39.90 | 40.24 | 39.73 | 40.12 | 3823 | NASDAQ | ADSK | Thu, Jul 7, 2011 | 39.57 | 40.45 | 39.55 | 40.39 | 3822 | NASDAQ | ADSK | Wed, Jul 6, 2011 | 38.92 | 39.43 | 38.69 | 39.37 | 3821 | NASDAQ | ADSK | Tue, Jul 5, 2011 | 38.83 | 38.93 | 38.44 | 38.87 | 3820 | NASDAQ | ADSK | Fri, Jul 1, 2011 | 38.60 | 38.89 | 38.44 | 38.70 | 3819 | NASDAQ | ADSK | Thu, Jun 30, 2011 | 38.76 | 39.15 | 38.49 | 38.60 | 3818 | NASDAQ | ADSK | Wed, Jun 29, 2011 | 38.26 | 38.72 | 37.59 | 38.54 | 3817 | NASDAQ | ADSK | Tue, Jun 28, 2011 | 37.46 | 38.24 | 37.41 | 38.18 | 3816 | NASDAQ | ADSK | Mon, Jun 27, 2011 | 36.55 | 37.72 | 36.50 | 37.43 | 3815 | NASDAQ | ADSK | Fri, Jun 24, 2011 | 37.35 | 37.35 | 36.32 | 36.69 | 3814 | NASDAQ | ADSK | Thu, Jun 23, 2011 | 36.05 | 37.23 | 35.87 | 37.17 | 3813 | NASDAQ | ADSK | Wed, Jun 22, 2011 | 36.66 | 36.79 | 36.01 | 36.47 | 3812 | NASDAQ | ADSK | Tue, Jun 21, 2011 | 35.88 | 37.11 | 35.75 | 37.04 | 3811 | NASDAQ | ADSK | Mon, Jun 20, 2011 | 35.67 | 35.91 | 35.53 | 35.70 | 3810 | NASDAQ | ADSK | Fri, Jun 17, 2011 | 36.74 | 36.90 | 35.65 | 35.69 | 3809 | NASDAQ | ADSK | Thu, Jun 16, 2011 | 36.63 | 36.85 | 36.00 | 36.44 | 3808 | NASDAQ | ADSK | Wed, Jun 15, 2011 | 37.46 | 37.57 | 36.34 | 36.57 | 3807 | NASDAQ | ADSK | Tue, Jun 14, 2011 | 37.88 | 38.22 | 37.84 | 37.92 | 3806 | NASDAQ | ADSK | Mon, Jun 13, 2011 | 37.99 | 38.27 | 37.48 | 37.56 | 3805 | NASDAQ | ADSK | Fri, Jun 10, 2011 | 37.97 | 38.22 | 37.61 | 37.90 | 3804 | NASDAQ | ADSK | Thu, Jun 9, 2011 | 38.41 | 38.42 | 37.97 | 38.08 | 3803 | NASDAQ | ADSK | Wed, Jun 8, 2011 | 39.50 | 39.50 | 37.65 | 38.24 | 3802 | NASDAQ | ADSK | Tue, Jun 7, 2011 | 39.92 | 40.17 | 39.39 | 39.54 | 3801 | NASDAQ | ADSK | Mon, Jun 6, 2011 | 40.68 | 40.80 | 40.19 | 40.28 | 3800 | NASDAQ | ADSK | Fri, Jun 3, 2011 | 40.93 | 41.09 | 40.54 | 40.84 | 3799 | NASDAQ | ADSK | Thu, Jun 2, 2011 | 41.38 | 41.63 | 40.78 | 41.36 | 3798 | NASDAQ | ADSK | Wed, Jun 1, 2011 | 42.75 | 42.96 | 41.40 | 41.44 | 3797 | NASDAQ | ADSK | Tue, May 31, 2011 | 42.79 | 43.00 | 42.41 | 42.98 | 3796 | NASDAQ | ADSK | Fri, May 27, 2011 | 42.78 | 42.91 | 42.37 | 42.50 | 3795 | NASDAQ | ADSK | Thu, May 26, 2011 | 42.22 | 42.83 | 42.15 | 42.68 | 3794 | NASDAQ | ADSK | Wed, May 25, 2011 | 42.06 | 42.64 | 41.98 | 42.38 | 3793 | NASDAQ | ADSK | Tue, May 24, 2011 | 42.29 | 42.85 | 42.01 | 42.09 | 3792 | NASDAQ | ADSK | Mon, May 23, 2011 | 41.72 | 42.39 | 41.17 | 42.27 | 3791 | NASDAQ | ADSK | Fri, May 20, 2011 | 44.36 | 44.36 | 41.59 | 42.35 | 3790 | NASDAQ | ADSK | Thu, May 19, 2011 | 44.50 | 45.00 | 44.07 | 44.39 | 3789 | NASDAQ | ADSK | Wed, May 18, 2011 | 43.39 | 44.38 | 43.23 | 44.28 | 3788 | NASDAQ | ADSK | Tue, May 17, 2011 | 44.20 | 44.41 | 43.37 | 43.49 | 3787 | NASDAQ | ADSK | Mon, May 16, 2011 | 45.25 | 45.54 | 44.29 | 44.39 | 3786 | NASDAQ | ADSK | Fri, May 13, 2011 | 45.95 | 46.15 | 45.46 | 45.57 | 3785 | NASDAQ | ADSK | Thu, May 12, 2011 | 44.97 | 46.00 | 44.73 | 45.99 | 3784 | NASDAQ | ADSK | Wed, May 11, 2011 | 45.06 | 45.50 | 44.52 | 45.20 | 3783 | NASDAQ | ADSK | Tue, May 10, 2011 | 44.33 | 45.31 | 44.28 | 45.15 | 3782 | NASDAQ | ADSK | Mon, May 9, 2011 | 44.37 | 44.81 | 44.08 | 44.29 | 3781 | NASDAQ | ADSK | Fri, May 6, 2011 | 44.04 | 45.29 | 43.71 | 44.31 | 3780 | NASDAQ | ADSK | Thu, May 5, 2011 | 43.57 | 44.11 | 43.19 | 43.43 | 3779 | NASDAQ | ADSK | Wed, May 4, 2011 | 44.21 | 44.31 | 43.21 | 43.75 | 3778 | NASDAQ | ADSK | Tue, May 3, 2011 | 44.72 | 44.81 | 43.66 | 44.22 | 3777 | NASDAQ | ADSK | Mon, May 2, 2011 | 45.32 | 45.37 | 44.28 | 44.66 | 3776 | NASDAQ | ADSK | Fri, Apr 29, 2011 | 44.95 | 45.31 | 44.81 | 44.98 | 3775 | NASDAQ | ADSK | Thu, Apr 28, 2011 | 44.93 | 45.45 | 44.71 | 45.00 | 3774 | NASDAQ | ADSK | Wed, Apr 27, 2011 | 44.90 | 45.13 | 44.59 | 45.11 | 3773 | NASDAQ | ADSK | Tue, Apr 26, 2011 | 45.56 | 45.60 | 44.93 | 44.99 | 3772 | NASDAQ | ADSK | Mon, Apr 25, 2011 | 44.67 | 45.58 | 44.57 | 45.55 | 3771 | NASDAQ | ADSK | Thu, Apr 21, 2011 | 44.44 | 44.96 | 44.41 | 44.88 | 3770 | NASDAQ | ADSK | Wed, Apr 20, 2011 | 43.09 | 44.64 | 43.09 | 44.35 | 3769 | NASDAQ | ADSK | Tue, Apr 19, 2011 | 42.51 | 42.66 | 42.15 | 42.43 | 3768 | NASDAQ | ADSK | Mon, Apr 18, 2011 | 42.45 | 42.65 | 41.72 | 42.47 | 3767 | NASDAQ | ADSK | Fri, Apr 15, 2011 | 42.67 | 43.24 | 42.47 | 43.09 | 3766 | NASDAQ | ADSK | Thu, Apr 14, 2011 | 42.31 | 42.76 | 42.05 | 42.70 | 3765 | NASDAQ | ADSK | Wed, Apr 13, 2011 | 42.55 | 42.96 | 42.18 | 42.63 | 3764 | NASDAQ | ADSK | Tue, Apr 12, 2011 | 42.63 | 43.00 | 42.20 | 42.36 | 3763 | NASDAQ | ADSK | Mon, Apr 11, 2011 | 42.88 | 43.18 | 42.53 | 42.85 | 3762 | NASDAQ | ADSK | Fri, Apr 8, 2011 | 43.38 | 43.46 | 42.47 | 42.79 | 3761 | NASDAQ | ADSK | Thu, Apr 7, 2011 | 43.28 | 43.47 | 42.77 | 43.16 | 3760 | NASDAQ | ADSK | Wed, Apr 6, 2011 | 44.20 | 44.50 | 43.01 | 43.47 | 3759 | NASDAQ | ADSK | Tue, Apr 5, 2011 | 43.87 | 44.19 | 43.46 | 43.96 | 3758 | NASDAQ | ADSK | Mon, Apr 4, 2011 | 43.74 | 44.50 | 43.71 | 44.00 | 3757 | NASDAQ | ADSK | Fri, Apr 1, 2011 | 43.07 | 44.00 | 42.92 | 43.83 | 3756 | NASDAQ | ADSK | Thu, Mar 31, 2011 | 43.59 | 44.43 | 43.54 | 44.11 | 3755 | NASDAQ | ADSK | Wed, Mar 30, 2011 | 43.62 | 43.82 | 43.38 | 43.60 | 3754 | NASDAQ | ADSK | Tue, Mar 29, 2011 | 42.85 | 43.69 | 42.53 | 43.40 | 3753 | NASDAQ | ADSK | Mon, Mar 28, 2011 | 43.02 | 43.56 | 42.80 | 42.97 | 3752 | NASDAQ | ADSK | Fri, Mar 25, 2011 | 43.68 | 44.00 | 43.11 | 43.27 | 3751 | NASDAQ | ADSK | Thu, Mar 24, 2011 | 42.00 | 44.00 | 41.98 | 43.81 | 3750 | NASDAQ | ADSK | Wed, Mar 23, 2011 | 41.31 | 41.87 | 40.58 | 41.62 | 3749 | NASDAQ | ADSK | Tue, Mar 22, 2011 | 41.12 | 41.66 | 40.93 | 41.51 | 3748 | NASDAQ | ADSK | Mon, Mar 21, 2011 | 40.27 | 41.45 | 40.11 | 40.97 | 3747 | NASDAQ | ADSK | Fri, Mar 18, 2011 | 39.10 | 39.83 | 39.02 | 39.40 | 3746 | NASDAQ | ADSK | Thu, Mar 17, 2011 | 39.06 | 39.42 | 38.36 | 38.56 | 3745 | NASDAQ | ADSK | Wed, Mar 16, 2011 | 38.89 | 39.40 | 38.14 | 38.47 | 3744 | NASDAQ | ADSK | Tue, Mar 15, 2011 | 38.88 | 39.57 | 38.68 | 39.25 | 3743 | NASDAQ | ADSK | Mon, Mar 14, 2011 | 39.58 | 40.69 | 39.49 | 40.38 | 3742 | NASDAQ | ADSK | Fri, Mar 11, 2011 | 39.53 | 40.40 | 39.51 | 40.11 | 3741 | NASDAQ | ADSK | Thu, Mar 10, 2011 | 39.70 | 40.17 | 38.51 | 39.90 | 3740 | NASDAQ | ADSK | Wed, Mar 9, 2011 | 40.53 | 40.70 | 39.91 | 40.34 | 3739 | NASDAQ | ADSK | Tue, Mar 8, 2011 | 40.21 | 40.94 | 39.98 | 40.68 | 3738 | NASDAQ | ADSK | Mon, Mar 7, 2011 | 41.00 | 41.29 | 39.72 | 40.11 | 3737 | NASDAQ | ADSK | Fri, Mar 4, 2011 | 41.16 | 41.35 | 40.46 | 40.71 | 3736 | NASDAQ | ADSK | Thu, Mar 3, 2011 | 40.79 | 41.93 | 40.71 | 41.17 | 3735 | NASDAQ | ADSK | Wed, Mar 2, 2011 | 41.09 | 41.37 | 40.26 | 40.35 | 3734 | NASDAQ | ADSK | Tue, Mar 1, 2011 | 42.13 | 42.28 | 41.09 | 41.21 | 3733 | NASDAQ | ADSK | Mon, Feb 28, 2011 | 42.62 | 42.76 | 41.63 | 42.05 | 3732 | NASDAQ | ADSK | Fri, Feb 25, 2011 | 42.00 | 43.63 | 41.12 | 42.75 | 3731 | NASDAQ | ADSK | Thu, Feb 24, 2011 | 39.90 | 41.04 | 39.70 | 40.43 | 3730 | NASDAQ | ADSK | Wed, Feb 23, 2011 | 42.10 | 42.10 | 39.57 | 39.59 | 3729 | NASDAQ | ADSK | Tue, Feb 22, 2011 | 42.68 | 43.01 | 41.75 | 42.10 | 3728 | NASDAQ | ADSK | Fri, Feb 18, 2011 | 43.68 | 44.25 | 43.31 | 43.40 | 3727 | NASDAQ | ADSK | Thu, Feb 17, 2011 | 43.73 | 43.86 | 42.77 | 43.66 | 3726 | NASDAQ | ADSK | Wed, Feb 16, 2011 | 42.78 | 44.44 | 42.73 | 43.84 | 3725 | NASDAQ | ADSK | Tue, Feb 15, 2011 | 42.17 | 42.78 | 42.01 | 42.71 | 3724 | NASDAQ | ADSK | Mon, Feb 14, 2011 | 42.55 | 43.09 | 42.29 | 42.34 | 3723 | NASDAQ | ADSK | Fri, Feb 11, 2011 | 42.62 | 42.86 | 42.32 | 42.69 | 3722 | NASDAQ | ADSK | Thu, Feb 10, 2011 | 42.00 | 42.87 | 41.83 | 42.75 | 3721 | NASDAQ | ADSK | Wed, Feb 9, 2011 | 42.68 | 42.89 | 42.03 | 42.24 | 3720 | NASDAQ | ADSK | Tue, Feb 8, 2011 | 43.41 | 43.41 | 42.32 | 42.93 | 3719 | NASDAQ | ADSK | Mon, Feb 7, 2011 | 43.62 | 43.88 | 43.31 | 43.52 | 3718 | NASDAQ | ADSK | Fri, Feb 4, 2011 | 43.80 | 44.37 | 43.59 | 43.69 | 3717 | NASDAQ | ADSK | Thu, Feb 3, 2011 | 43.17 | 43.82 | 42.84 | 43.75 | 3716 | NASDAQ | ADSK | Wed, Feb 2, 2011 | 41.97 | 43.54 | 41.81 | 43.41 | 3715 | NASDAQ | ADSK | Tue, Feb 1, 2011 | 41.00 | 42.30 | 40.92 | 42.16 | 3714 | NASDAQ | ADSK | Mon, Jan 31, 2011 | 39.99 | 40.75 | 39.88 | 40.68 | 3713 | NASDAQ | ADSK | Fri, Jan 28, 2011 | 40.84 | 41.39 | 39.36 | 39.97 | 3712 | NASDAQ | ADSK | Thu, Jan 27, 2011 | 40.89 | 40.99 | 39.77 | 40.77 | 3711 | NASDAQ | ADSK | Wed, Jan 26, 2011 | 40.41 | 41.34 | 40.26 | 40.88 | 3710 | NASDAQ | ADSK | Tue, Jan 25, 2011 | 40.80 | 40.81 | 39.51 | 40.33 | 3709 | NASDAQ | ADSK | Mon, Jan 24, 2011 | 41.47 | 41.65 | 40.63 | 41.05 | 3708 | NASDAQ | ADSK | Fri, Jan 21, 2011 | 41.40 | 42.09 | 41.26 | 41.50 | 3707 | NASDAQ | ADSK | Thu, Jan 20, 2011 | 41.44 | 41.49 | 40.43 | 41.31 | 3706 | NASDAQ | ADSK | Wed, Jan 19, 2011 | 41.80 | 42.00 | 41.21 | 41.49 | 3705 | NASDAQ | ADSK | Tue, Jan 18, 2011 | 41.46 | 42.32 | 41.41 | 42.03 | 3704 | NASDAQ | ADSK | Fri, Jan 14, 2011 | 40.90 | 41.62 | 40.80 | 41.44 | 3703 | NASDAQ | ADSK | Thu, Jan 13, 2011 | 40.43 | 41.24 | 40.33 | 41.08 | 3702 | NASDAQ | ADSK | Wed, Jan 12, 2011 | 40.01 | 40.93 | 39.36 | 40.53 | 3701 | NASDAQ | ADSK | Tue, Jan 11, 2011 | 41.18 | 41.37 | 40.63 | 40.80 | 3700 | NASDAQ | ADSK | Mon, Jan 10, 2011 | 40.44 | 41.12 | 39.88 | 40.87 | 3699 | NASDAQ | ADSK | Fri, Jan 7, 2011 | 41.41 | 41.45 | 40.35 | 40.76 | 3698 | NASDAQ | ADSK | Thu, Jan 6, 2011 | 41.16 | 41.39 | 40.91 | 41.26 | 3697 | NASDAQ | ADSK | Wed, Jan 5, 2011 | 39.36 | 41.33 | 39.36 | 41.24 | 3696 | NASDAQ | ADSK | Tue, Jan 4, 2011 | 39.28 | 39.32 | 38.04 | 38.53 | 3695 | NASDAQ | ADSK | Mon, Jan 3, 2011 | 38.63 | 39.85 | 38.63 | 39.27 | 3694 | NASDAQ | ADSK | Fri, Dec 31, 2010 | 38.71 | 38.82 | 37.92 | 38.20 | 3693 | NASDAQ | ADSK | Thu, Dec 30, 2010 | 39.20 | 39.35 | 38.77 | 38.79 | 3692 | NASDAQ | ADSK | Wed, Dec 29, 2010 | 39.04 | 39.41 | 38.81 | 39.23 | 3691 | NASDAQ | ADSK | Tue, Dec 28, 2010 | 39.22 | 39.48 | 38.75 | 39.01 | 3690 | NASDAQ | ADSK | Mon, Dec 27, 2010 | 39.07 | 39.23 | 38.38 | 39.13 | 3689 | NASDAQ | ADSK | Thu, Dec 23, 2010 | 39.49 | 39.64 | 39.03 | 39.31 | 3688 | NASDAQ | ADSK | Wed, Dec 22, 2010 | 39.67 | 39.80 | 39.25 | 39.62 | 3687 | NASDAQ | ADSK | Tue, Dec 21, 2010 | 39.50 | 39.72 | 39.05 | 39.65 | 3686 | NASDAQ | ADSK | Mon, Dec 20, 2010 | 39.14 | 39.51 | 38.48 | 39.39 | 3685 | NASDAQ | ADSK | Fri, Dec 17, 2010 | 38.75 | 39.50 | 38.63 | 39.13 | 3684 | NASDAQ | ADSK | Thu, Dec 16, 2010 | 38.46 | 38.76 | 37.58 | 38.71 | 3683 | NASDAQ | ADSK | Wed, Dec 15, 2010 | 38.80 | 39.01 | 38.10 | 38.31 | 3682 | NASDAQ | ADSK | Tue, Dec 14, 2010 | 38.64 | 39.17 | 38.44 | 38.92 | 3681 | NASDAQ | ADSK | Mon, Dec 13, 2010 | 39.16 | 39.20 | 38.55 | 38.55 | 3680 | NASDAQ | ADSK | Fri, Dec 10, 2010 | 38.10 | 39.19 | 38.10 | 39.11 | 3679 | NASDAQ | ADSK | Thu, Dec 9, 2010 | 38.00 | 38.36 | 37.91 | 38.09 | 3678 | NASDAQ | ADSK | Wed, Dec 8, 2010 | 37.50 | 37.83 | 37.30 | 37.83 | 3677 | NASDAQ | ADSK | Tue, Dec 7, 2010 | 37.97 | 38.05 | 37.17 | 37.27 | 3676 | NASDAQ | ADSK | Mon, Dec 6, 2010 | 37.85 | 37.90 | 37.24 | 37.58 | 3675 | NASDAQ | ADSK | Fri, Dec 3, 2010 | 37.51 | 38.00 | 37.16 | 37.99 | 3674 | NASDAQ | ADSK | Thu, Dec 2, 2010 | 36.56 | 37.70 | 36.40 | 37.64 | 3673 | NASDAQ | ADSK | Wed, Dec 1, 2010 | 35.72 | 36.83 | 35.72 | 36.57 | 3672 | NASDAQ | ADSK | Tue, Nov 30, 2010 | 35.04 | 35.58 | 34.69 | 35.29 | 3671 | NASDAQ | ADSK | Mon, Nov 29, 2010 | 35.18 | 35.70 | 34.48 | 35.52 | 3670 | NASDAQ | ADSK | Fri, Nov 26, 2010 | 35.00 | 35.48 | 34.92 | 35.20 | 3669 | NASDAQ | ADSK | Wed, Nov 24, 2010 | 34.63 | 35.89 | 34.63 | 35.43 | 3668 | NASDAQ | ADSK | Tue, Nov 23, 2010 | 34.29 | 34.47 | 33.68 | 34.42 | 3667 | NASDAQ | ADSK | Mon, Nov 22, 2010 | 33.62 | 34.92 | 33.20 | 34.81 | 3666 | NASDAQ | ADSK | Fri, Nov 19, 2010 | 34.59 | 35.44 | 33.65 | 33.77 | 3665 | NASDAQ | ADSK | Thu, Nov 18, 2010 | 35.78 | 36.64 | 35.58 | 36.26 | 3664 | NASDAQ | ADSK | Wed, Nov 17, 2010 | 34.70 | 35.32 | 34.34 | 35.28 | 3663 | NASDAQ | ADSK | Tue, Nov 16, 2010 | 35.41 | 35.80 | 34.37 | 34.52 | 3662 | NASDAQ | ADSK | Mon, Nov 15, 2010 | 35.36 | 35.89 | 35.09 | 35.12 | 3661 | NASDAQ | ADSK | Fri, Nov 12, 2010 | 35.90 | 36.06 | 34.82 | 35.25 | 3660 | NASDAQ | ADSK | Thu, Nov 11, 2010 | 35.68 | 36.44 | 35.29 | 36.28 | 3659 | NASDAQ | ADSK | Wed, Nov 10, 2010 | 35.34 | 35.90 | 35.06 | 35.86 | 3658 | NASDAQ | ADSK | Tue, Nov 9, 2010 | 35.48 | 35.78 | 35.03 | 35.30 | 3657 | NASDAQ | ADSK | Mon, Nov 8, 2010 | 35.43 | 35.93 | 35.06 | 35.41 | 3656 | NASDAQ | ADSK | Fri, Nov 5, 2010 | 36.00 | 36.12 | 35.50 | 35.68 | 3655 | NASDAQ | ADSK | Thu, Nov 4, 2010 | 35.72 | 36.24 | 35.71 | 35.84 | 3654 | NASDAQ | ADSK | Wed, Nov 3, 2010 | 35.43 | 35.66 | 34.75 | 35.31 | 3653 | NASDAQ | ADSK | Tue, Nov 2, 2010 | 35.31 | 35.58 | 35.03 | 35.31 | 3652 | NASDAQ | ADSK | Mon, Nov 1, 2010 | 36.22 | 36.23 | 34.73 | 34.91 | 3651 | NASDAQ | ADSK | Fri, Oct 29, 2010 | 35.31 | 36.29 | 35.31 | 36.20 | 3650 | NASDAQ | ADSK | Thu, Oct 28, 2010 | 35.74 | 35.87 | 35.26 | 35.42 | 3649 | NASDAQ | ADSK | Wed, Oct 27, 2010 | 35.35 | 35.85 | 34.88 | 35.63 | 3648 | NASDAQ | ADSK | Tue, Oct 26, 2010 | 35.10 | 35.70 | 34.96 | 35.63 | 3647 | NASDAQ | ADSK | Mon, Oct 25, 2010 | 35.00 | 35.58 | 34.85 | 35.43 | 3646 | NASDAQ | ADSK | Fri, Oct 22, 2010 | 34.24 | 34.85 | 33.94 | 34.84 | 3645 | NASDAQ | ADSK | Thu, Oct 21, 2010 | 34.10 | 34.87 | 33.66 | 34.22 | 3644 | NASDAQ | ADSK | Wed, Oct 20, 2010 | 32.83 | 34.16 | 32.83 | 34.01 | 3643 | NASDAQ | ADSK | Tue, Oct 19, 2010 | 32.81 | 33.17 | 32.17 | 32.77 | 3642 | NASDAQ | ADSK | Mon, Oct 18, 2010 | 33.29 | 33.32 | 32.75 | 33.16 | 3641 | NASDAQ | ADSK | Fri, Oct 15, 2010 | 33.66 | 33.77 | 33.14 | 33.32 | 3640 | NASDAQ | ADSK | Thu, Oct 14, 2010 | 33.40 | 33.77 | 33.23 | 33.35 | 3639 | NASDAQ | ADSK | Wed, Oct 13, 2010 | 32.91 | 33.63 | 32.85 | 33.46 | 3638 | NASDAQ | ADSK | Tue, Oct 12, 2010 | 32.06 | 32.78 | 31.82 | 32.68 | 3637 | NASDAQ | ADSK | Mon, Oct 11, 2010 | 31.30 | 32.00 | 31.09 | 31.86 | 3636 | NASDAQ | ADSK | Fri, Oct 8, 2010 | 31.88 | 32.05 | 31.23 | 31.43 | 3635 | NASDAQ | ADSK | Thu, Oct 7, 2010 | 31.65 | 32.14 | 31.25 | 31.94 | 3634 | NASDAQ | ADSK | Wed, Oct 6, 2010 | 32.42 | 32.80 | 31.19 | 31.44 | 3633 | NASDAQ | ADSK | Tue, Oct 5, 2010 | 31.92 | 32.94 | 31.64 | 32.71 | 3632 | NASDAQ | ADSK | Mon, Oct 4, 2010 | 31.54 | 31.96 | 31.00 | 31.38 | 3631 | NASDAQ | ADSK | Fri, Oct 1, 2010 | 31.23 | 32.17 | 31.23 | 31.88 | 3630 | NASDAQ | ADSK | Thu, Sep 30, 2010 | 32.47 | 32.59 | 31.66 | 31.97 | 3629 | NASDAQ | ADSK | Wed, Sep 29, 2010 | 32.33 | 32.70 | 31.87 | 31.94 | 3628 | NASDAQ | ADSK | Tue, Sep 28, 2010 | 32.06 | 33.13 | 31.66 | 32.34 | 3627 | NASDAQ | ADSK | Mon, Sep 27, 2010 | 31.83 | 32.03 | 31.71 | 31.79 | 3626 | NASDAQ | ADSK | Fri, Sep 24, 2010 | 31.78 | 32.12 | 31.66 | 31.97 | 3625 | NASDAQ | ADSK | Thu, Sep 23, 2010 | 31.32 | 31.79 | 31.13 | 31.22 | 3624 | NASDAQ | ADSK | Wed, Sep 22, 2010 | 32.91 | 32.92 | 31.57 | 31.66 | 3623 | NASDAQ | ADSK | Tue, Sep 21, 2010 | 33.44 | 33.60 | 32.96 | 33.07 | 3622 | NASDAQ | ADSK | Mon, Sep 20, 2010 | 32.67 | 33.48 | 32.66 | 33.44 | 3621 | NASDAQ | ADSK | Fri, Sep 17, 2010 | 32.98 | 33.18 | 32.39 | 32.56 | 3620 | NASDAQ | ADSK | Thu, Sep 16, 2010 | 32.48 | 32.82 | 32.30 | 32.73 | 3619 | NASDAQ | ADSK | Wed, Sep 15, 2010 | 32.13 | 32.61 | 32.01 | 32.49 | 3618 | NASDAQ | ADSK | Tue, Sep 14, 2010 | 31.88 | 32.64 | 31.79 | 32.31 | 3617 | NASDAQ | ADSK | Mon, Sep 13, 2010 | 31.09 | 32.08 | 31.08 | 31.96 | 3616 | NASDAQ | ADSK | Fri, Sep 10, 2010 | 30.35 | 31.07 | 30.11 | 30.96 | 3615 | NASDAQ | ADSK | Thu, Sep 9, 2010 | 30.50 | 30.67 | 30.14 | 30.38 | 3614 | NASDAQ | ADSK | Wed, Sep 8, 2010 | 29.68 | 30.23 | 29.56 | 30.07 | 3613 | NASDAQ | ADSK | Tue, Sep 7, 2010 | 29.81 | 29.99 | 29.37 | 29.49 | 3612 | NASDAQ | ADSK | Fri, Sep 3, 2010 | 29.81 | 30.16 | 29.52 | 30.02 | 3611 | NASDAQ | ADSK | Thu, Sep 2, 2010 | 28.79 | 29.33 | 28.62 | 29.32 | 3610 | NASDAQ | ADSK | Wed, Sep 1, 2010 | 28.26 | 29.09 | 28.17 | 28.83 | 3609 | NASDAQ | ADSK | Tue, Aug 31, 2010 | 27.50 | 27.99 | 27.07 | 27.73 | 3608 | NASDAQ | ADSK | Mon, Aug 30, 2010 | 28.33 | 28.44 | 27.52 | 27.53 | 3607 | NASDAQ | ADSK | Fri, Aug 27, 2010 | 27.76 | 28.54 | 26.98 | 28.38 | 3606 | NASDAQ | ADSK | Thu, Aug 26, 2010 | 27.74 | 28.01 | 27.38 | 27.40 | 3605 | NASDAQ | ADSK | Wed, Aug 25, 2010 | 27.21 | 27.64 | 27.13 | 27.52 | 3604 | NASDAQ | ADSK | Tue, Aug 24, 2010 | 27.25 | 27.53 | 26.63 | 27.41 | 3603 | NASDAQ | ADSK | Mon, Aug 23, 2010 | 28.27 | 28.35 | 27.32 | 27.36 | 3602 | NASDAQ | ADSK | Fri, Aug 20, 2010 | 27.64 | 28.26 | 27.58 | 28.11 | 3601 | NASDAQ | ADSK | Thu, Aug 19, 2010 | 28.03 | 28.29 | 27.57 | 27.63 | 3600 | NASDAQ | ADSK | Wed, Aug 18, 2010 | 27.85 | 28.42 | 27.52 | 28.23 | 3599 | NASDAQ | ADSK | Tue, Aug 17, 2010 | 27.96 | 28.39 | 27.67 | 27.91 | 3598 | NASDAQ | ADSK | Mon, Aug 16, 2010 | 27.96 | 28.55 | 27.51 | 27.66 | 3597 | NASDAQ | ADSK | Fri, Aug 13, 2010 | 28.57 | 29.68 | 28.06 | 28.12 | 3596 | NASDAQ | ADSK | Thu, Aug 12, 2010 | 27.26 | 27.75 | 27.04 | 27.45 | 3595 | NASDAQ | ADSK | Wed, Aug 11, 2010 | 28.10 | 28.10 | 27.46 | 27.92 | 3594 | NASDAQ | ADSK | Tue, Aug 10, 2010 | 28.73 | 28.83 | 28.17 | 28.60 | 3593 | NASDAQ | ADSK | Mon, Aug 9, 2010 | 28.95 | 29.21 | 28.87 | 29.03 | 3592 | NASDAQ | ADSK | Fri, Aug 6, 2010 | 28.98 | 29.46 | 28.01 | 28.77 | 3591 | NASDAQ | ADSK | Thu, Aug 5, 2010 | 30.49 | 30.74 | 30.20 | 30.30 | 3590 | NASDAQ | ADSK | Wed, Aug 4, 2010 | 30.51 | 31.12 | 30.46 | 30.86 | 3589 | NASDAQ | ADSK | Tue, Aug 3, 2010 | 30.82 | 30.85 | 30.03 | 30.49 | 3588 | NASDAQ | ADSK | Mon, Aug 2, 2010 | 30.00 | 31.06 | 29.64 | 30.74 | 3587 | NASDAQ | ADSK | Fri, Jul 30, 2010 | 28.79 | 29.73 | 28.64 | 29.54 | 3586 | NASDAQ | ADSK | Thu, Jul 29, 2010 | 28.84 | 29.54 | 28.40 | 29.24 | 3585 | NASDAQ | ADSK | Wed, Jul 28, 2010 | 29.11 | 29.29 | 28.41 | 28.69 | 3584 | NASDAQ | ADSK | Tue, Jul 27, 2010 | 29.72 | 29.75 | 29.08 | 29.15 | 3583 | NASDAQ | ADSK | Mon, Jul 26, 2010 | 28.72 | 29.85 | 28.72 | 29.75 | 3582 | NASDAQ | ADSK | Fri, Jul 23, 2010 | 27.98 | 28.89 | 27.82 | 28.85 | 3581 | NASDAQ | ADSK | Thu, Jul 22, 2010 | 26.88 | 28.37 | 26.80 | 28.04 | 3580 | NASDAQ | ADSK | Wed, Jul 21, 2010 | 26.72 | 27.23 | 26.41 | 26.57 | 3579 | NASDAQ | ADSK | Tue, Jul 20, 2010 | 25.06 | 26.67 | 24.77 | 26.62 | 3578 | NASDAQ | ADSK | Mon, Jul 19, 2010 | 25.40 | 25.69 | 25.09 | 25.54 | 3577 | NASDAQ | ADSK | Fri, Jul 16, 2010 | 26.51 | 26.51 | 25.24 | 25.35 | 3576 | NASDAQ | ADSK | Thu, Jul 15, 2010 | 26.40 | 26.60 | 26.03 | 26.47 | 3575 | NASDAQ | ADSK | Wed, Jul 14, 2010 | 26.27 | 26.51 | 25.93 | 26.48 | 3574 | NASDAQ | ADSK | Tue, Jul 13, 2010 | 25.30 | 26.36 | 25.30 | 26.19 | 3573 | NASDAQ | ADSK | Mon, Jul 12, 2010 | 24.78 | 25.15 | 24.67 | 25.08 | 3572 | NASDAQ | ADSK | Fri, Jul 9, 2010 | 24.58 | 25.02 | 24.40 | 24.93 | 3571 | NASDAQ | ADSK | Thu, Jul 8, 2010 | 24.95 | 25.02 | 24.21 | 24.61 | 3570 | NASDAQ | ADSK | Wed, Jul 7, 2010 | 25.03 | 25.13 | 23.81 | 24.73 | 3569 | NASDAQ | ADSK | Tue, Jul 6, 2010 | 24.69 | 24.96 | 23.85 | 24.05 | 3568 | NASDAQ | ADSK | Fri, Jul 2, 2010 | 24.63 | 24.66 | 24.13 | 24.31 | 3567 | NASDAQ | ADSK | Thu, Jul 1, 2010 | 24.32 | 24.65 | 23.64 | 24.57 | 3566 | NASDAQ | ADSK | Wed, Jun 30, 2010 | 24.49 | 24.77 | 24.32 | 24.36 | 3565 | NASDAQ | ADSK | Tue, Jun 29, 2010 | 25.66 | 25.71 | 24.30 | 24.58 | 3564 | NASDAQ | ADSK | Mon, Jun 28, 2010 | 26.58 | 26.62 | 25.97 | 26.00 | 3563 | NASDAQ | ADSK | Fri, Jun 25, 2010 | 26.43 | 26.91 | 26.18 | 26.58 | 3562 | NASDAQ | ADSK | Thu, Jun 24, 2010 | 27.60 | 27.60 | 26.13 | 26.26 | 3561 | NASDAQ | ADSK | Wed, Jun 23, 2010 | 28.30 | 28.32 | 27.51 | 27.83 | 3560 | NASDAQ | ADSK | Tue, Jun 22, 2010 | 29.08 | 29.46 | 28.39 | 28.43 | 3559 | NASDAQ | ADSK | Mon, Jun 21, 2010 | 29.58 | 29.88 | 28.77 | 29.00 | 3558 | NASDAQ | ADSK | Fri, Jun 18, 2010 | 28.57 | 29.36 | 28.44 | 29.24 | 3557 | NASDAQ | ADSK | Thu, Jun 17, 2010 | 28.58 | 28.69 | 28.26 | 28.51 | 3556 | NASDAQ | ADSK | Wed, Jun 16, 2010 | 28.28 | 28.69 | 28.18 | 28.50 | 3555 | NASDAQ | ADSK | Tue, Jun 15, 2010 | 27.58 | 28.69 | 27.45 | 28.54 | 3554 | NASDAQ | ADSK | Mon, Jun 14, 2010 | 27.78 | 27.95 | 27.43 | 27.49 | 3553 | NASDAQ | ADSK | Fri, Jun 11, 2010 | 27.01 | 27.66 | 26.90 | 27.58 | 3552 | NASDAQ | ADSK | Thu, Jun 10, 2010 | 26.89 | 27.45 | 26.62 | 27.40 | 3551 | NASDAQ | ADSK | Wed, Jun 9, 2010 | 26.42 | 27.45 | 26.32 | 26.44 | 3550 | NASDAQ | ADSK | Tue, Jun 8, 2010 | 26.69 | 26.89 | 25.79 | 26.30 | 3549 | NASDAQ | ADSK | Mon, Jun 7, 2010 | 27.51 | 27.73 | 26.55 | 26.69 | 3548 | NASDAQ | ADSK | Fri, Jun 4, 2010 | 29.36 | 29.51 | 27.79 | 27.92 | 3547 | NASDAQ | ADSK | Thu, Jun 3, 2010 | 29.17 | 30.02 | 29.08 | 29.98 | 3546 | NASDAQ | ADSK | Wed, Jun 2, 2010 | 28.83 | 29.28 | 28.41 | 29.24 | 3545 | NASDAQ | ADSK | Tue, Jun 1, 2010 | 29.01 | 29.58 | 28.50 | 28.56 | 3544 | NASDAQ | ADSK | Fri, May 28, 2010 | 29.68 | 29.70 | 28.84 | 29.26 | 3543 | NASDAQ | ADSK | Thu, May 27, 2010 | 29.22 | 29.61 | 29.06 | 29.59 | 3542 | NASDAQ | ADSK | Wed, May 26, 2010 | 29.31 | 29.57 | 28.49 | 28.66 | 3541 | NASDAQ | ADSK | Tue, May 25, 2010 | 28.60 | 29.00 | 27.77 | 28.97 | 3540 | NASDAQ | ADSK | Mon, May 24, 2010 | 29.21 | 29.82 | 28.84 | 29.42 | 3539 | NASDAQ | ADSK | Fri, May 21, 2010 | 27.58 | 29.45 | 27.31 | 29.37 | 3538 | NASDAQ | ADSK | Thu, May 20, 2010 | 30.76 | 30.76 | 28.22 | 28.28 | 3537 | NASDAQ | ADSK | Wed, May 19, 2010 | 30.21 | 30.50 | 29.63 | 30.35 | 3536 | NASDAQ | ADSK | Tue, May 18, 2010 | 30.99 | 31.19 | 29.95 | 30.15 | 3535 | NASDAQ | ADSK | Mon, May 17, 2010 | 30.87 | 31.13 | 30.12 | 30.72 | 3534 | NASDAQ | ADSK | Fri, May 14, 2010 | 32.12 | 32.21 | 30.43 | 30.77 | 3533 | NASDAQ | ADSK | Thu, May 13, 2010 | 32.83 | 33.49 | 32.30 | 32.36 | 3532 | NASDAQ | ADSK | Wed, May 12, 2010 | 31.53 | 32.82 | 31.41 | 32.77 | 3531 | NASDAQ | ADSK | Tue, May 11, 2010 | 32.17 | 32.32 | 31.53 | 31.62 | 3530 | NASDAQ | ADSK | Mon, May 10, 2010 | 31.27 | 32.47 | 31.27 | 32.40 | 3529 | NASDAQ | ADSK | Fri, May 7, 2010 | 30.68 | 30.83 | 29.16 | 30.04 | 3528 | NASDAQ | ADSK | Thu, May 6, 2010 | 31.66 | 31.98 | 28.65 | 30.56 | 3527 | NASDAQ | ADSK | Wed, May 5, 2010 | 33.06 | 33.20 | 31.71 | 31.71 | 3526 | NASDAQ | ADSK | Tue, May 4, 2010 | 34.27 | 34.28 | 32.92 | 33.25 | 3525 | NASDAQ | ADSK | Mon, May 3, 2010 | 34.07 | 34.95 | 33.88 | 34.89 | 3524 | NASDAQ | ADSK | Fri, Apr 30, 2010 | 34.68 | 34.82 | 33.88 | 33.99 | 3523 | NASDAQ | ADSK | Thu, Apr 29, 2010 | 34.22 | 34.67 | 34.10 | 34.67 | 3522 | NASDAQ | ADSK | Wed, Apr 28, 2010 | 33.91 | 34.21 | 33.82 | 34.13 | 3521 | NASDAQ | ADSK | Tue, Apr 27, 2010 | 34.56 | 34.97 | 33.76 | 33.85 | 3520 | NASDAQ | ADSK | Mon, Apr 26, 2010 | 34.38 | 35.18 | 34.08 | 34.72 | 3519 | NASDAQ | ADSK | Fri, Apr 23, 2010 | 33.67 | 34.23 | 33.34 | 34.22 | 3518 | NASDAQ | ADSK | Thu, Apr 22, 2010 | 32.30 | 33.72 | 32.08 | 33.64 | 3517 | NASDAQ | ADSK | Wed, Apr 21, 2010 | 32.06 | 32.50 | 31.88 | 32.45 | 3516 | NASDAQ | ADSK | Tue, Apr 20, 2010 | 31.45 | 32.20 | 31.36 | 32.16 | 3515 | NASDAQ | ADSK | Mon, Apr 19, 2010 | 31.50 | 31.59 | 30.83 | 31.26 | 3514 | NASDAQ | ADSK | Fri, Apr 16, 2010 | 31.86 | 32.01 | 31.44 | 31.55 | 3513 | NASDAQ | ADSK | Thu, Apr 15, 2010 | 31.62 | 31.89 | 31.46 | 31.88 | 3512 | NASDAQ | ADSK | Wed, Apr 14, 2010 | 31.59 | 31.75 | 31.48 | 31.70 | 3511 | NASDAQ | ADSK | Tue, Apr 13, 2010 | 31.46 | 31.72 | 31.28 | 31.70 | 3510 | NASDAQ | ADSK | Mon, Apr 12, 2010 | 31.15 | 31.50 | 31.03 | 31.43 | 3509 | NASDAQ | ADSK | Fri, Apr 9, 2010 | 31.02 | 31.23 | 30.93 | 31.13 | 3508 | NASDAQ | ADSK | Thu, Apr 8, 2010 | 30.44 | 31.22 | 30.38 | 31.09 | 3507 | NASDAQ | ADSK | Wed, Apr 7, 2010 | 30.66 | 30.84 | 30.43 | 30.65 | 3506 | NASDAQ | ADSK | Tue, Apr 6, 2010 | 30.30 | 31.00 | 29.94 | 30.91 | 3505 | NASDAQ | ADSK | Mon, Apr 5, 2010 | 29.20 | 30.36 | 29.20 | 30.18 | 3504 | NASDAQ | ADSK | Thu, Apr 1, 2010 | 28.79 | 29.59 | 28.70 | 29.16 | 3503 | NASDAQ | ADSK | Wed, Mar 31, 2010 | 29.20 | 29.60 | 29.13 | 29.38 | 3502 | NASDAQ | ADSK | Tue, Mar 30, 2010 | 29.53 | 29.58 | 29.08 | 29.40 | 3501 | NASDAQ | ADSK | Mon, Mar 29, 2010 | 29.55 | 29.75 | 29.44 | 29.56 | 3500 | NASDAQ | ADSK | Fri, Mar 26, 2010 | 29.37 | 29.76 | 29.23 | 29.50 | 3499 | NASDAQ | ADSK | Thu, Mar 25, 2010 | 29.79 | 29.96 | 29.48 | 29.49 | 3498 | NASDAQ | ADSK | Wed, Mar 24, 2010 | 29.72 | 29.79 | 29.39 | 29.43 | 3497 | NASDAQ | ADSK | Tue, Mar 23, 2010 | 29.58 | 29.82 | 29.50 | 29.71 | 3496 | NASDAQ | ADSK | Mon, Mar 22, 2010 | 29.03 | 29.70 | 28.95 | 29.50 | 3495 | NASDAQ | ADSK | Fri, Mar 19, 2010 | 29.64 | 29.64 | 28.93 | 29.11 | 3494 | NASDAQ | ADSK | Thu, Mar 18, 2010 | 29.69 | 29.73 | 29.35 | 29.42 | 3493 | NASDAQ | ADSK | Wed, Mar 17, 2010 | 29.91 | 29.96 | 29.49 | 29.52 | 3492 | NASDAQ | ADSK | Tue, Mar 16, 2010 | 29.25 | 29.35 | 29.09 | 29.31 | 3491 | NASDAQ | ADSK | Mon, Mar 15, 2010 | 29.08 | 29.30 | 28.97 | 29.26 | 3490 | NASDAQ | ADSK | Fri, Mar 12, 2010 | 29.03 | 29.34 | 28.98 | 29.16 | 3489 | NASDAQ | ADSK | Thu, Mar 11, 2010 | 28.93 | 29.16 | 28.87 | 29.03 | 3488 | NASDAQ | ADSK | Wed, Mar 10, 2010 | 29.15 | 29.43 | 28.75 | 29.18 | 3487 | NASDAQ | ADSK | Tue, Mar 9, 2010 | 28.77 | 29.22 | 28.68 | 29.06 | 3486 | NASDAQ | ADSK | Mon, Mar 8, 2010 | 28.72 | 29.15 | 28.70 | 28.91 | 3485 | NASDAQ | ADSK | Fri, Mar 5, 2010 | 28.60 | 28.99 | 28.53 | 28.85 | 3484 | NASDAQ | ADSK | Thu, Mar 4, 2010 | 28.59 | 28.77 | 28.23 | 28.47 | 3483 | NASDAQ | ADSK | Wed, Mar 3, 2010 | 28.68 | 28.94 | 28.44 | 28.61 | 3482 | NASDAQ | ADSK | Tue, Mar 2, 2010 | 28.41 | 28.94 | 28.19 | 28.49 | 3481 | NASDAQ | ADSK | Mon, Mar 1, 2010 | 27.97 | 28.41 | 27.97 | 28.15 | 3480 | NASDAQ | ADSK | Fri, Feb 26, 2010 | 27.87 | 28.12 | 27.58 | 27.88 | 3479 | NASDAQ | ADSK | Thu, Feb 25, 2010 | 27.24 | 28.00 | 27.13 | 27.93 | 3478 | NASDAQ | ADSK | Wed, Feb 24, 2010 | 27.66 | 28.49 | 27.50 | 27.89 | 3477 | NASDAQ | ADSK | Tue, Feb 23, 2010 | 26.00 | 26.16 | 25.57 | 25.66 | 3476 | NASDAQ | ADSK | Mon, Feb 22, 2010 | 26.04 | 26.55 | 25.95 | 26.08 | 3475 | NASDAQ | ADSK | Fri, Feb 19, 2010 | 25.81 | 26.22 | 25.81 | 25.99 | 3474 | NASDAQ | ADSK | Thu, Feb 18, 2010 | 25.95 | 26.04 | 25.73 | 25.92 | 3473 | NASDAQ | ADSK | Wed, Feb 17, 2010 | 25.40 | 26.04 | 25.39 | 25.88 | 3472 | NASDAQ | ADSK | Tue, Feb 16, 2010 | 25.06 | 25.45 | 24.85 | 25.24 | 3471 | NASDAQ | ADSK | Fri, Feb 12, 2010 | 23.94 | 24.30 | 23.80 | 24.22 | 3470 | NASDAQ | ADSK | Thu, Feb 11, 2010 | 23.53 | 24.28 | 23.41 | 24.18 | 3469 | NASDAQ | ADSK | Wed, Feb 10, 2010 | 23.51 | 23.88 | 23.32 | 23.59 | 3468 | NASDAQ | ADSK | Tue, Feb 9, 2010 | 23.37 | 23.90 | 23.24 | 23.55 | 3467 | NASDAQ | ADSK | Mon, Feb 8, 2010 | 22.98 | 23.45 | 22.93 | 23.10 | 3466 | NASDAQ | ADSK | Fri, Feb 5, 2010 | 23.07 | 23.39 | 22.50 | 23.07 | 3465 | NASDAQ | ADSK | Thu, Feb 4, 2010 | 23.80 | 23.89 | 22.95 | 22.95 | 3464 | NASDAQ | ADSK | Wed, Feb 3, 2010 | 23.74 | 24.07 | 23.60 | 24.02 | 3463 | NASDAQ | ADSK | Tue, Feb 2, 2010 | 23.77 | 24.05 | 23.67 | 23.95 | 3462 | NASDAQ | ADSK | Mon, Feb 1, 2010 | 23.76 | 24.08 | 23.55 | 23.81 | 3461 | NASDAQ | ADSK | Fri, Jan 29, 2010 | 23.78 | 24.10 | 23.59 | 23.79 | 3460 | NASDAQ | ADSK | Thu, Jan 28, 2010 | 24.49 | 24.65 | 23.71 | 23.79 | 3459 | NASDAQ | ADSK | Wed, Jan 27, 2010 | 24.38 | 24.58 | 24.09 | 24.47 | 3458 | NASDAQ | ADSK | Tue, Jan 26, 2010 | 24.63 | 24.81 | 24.32 | 24.38 | 3457 | NASDAQ | ADSK | Mon, Jan 25, 2010 | 25.28 | 25.42 | 24.70 | 24.75 | 3456 | NASDAQ | ADSK | Fri, Jan 22, 2010 | 25.63 | 25.78 | 24.95 | 25.10 | 3455 | NASDAQ | ADSK | Thu, Jan 21, 2010 | 26.07 | 26.39 | 25.56 | 25.69 | 3454 | NASDAQ | ADSK | Wed, Jan 20, 2010 | 26.08 | 26.19 | 25.29 | 26.12 | 3453 | NASDAQ | ADSK | Tue, Jan 19, 2010 | 26.11 | 26.43 | 25.88 | 26.17 | 3452 | NASDAQ | ADSK | Fri, Jan 15, 2010 | 26.22 | 26.75 | 25.85 | 26.08 | 3451 | NASDAQ | ADSK | Thu, Jan 14, 2010 | 26.28 | 26.80 | 26.27 | 26.60 | 3450 | NASDAQ | ADSK | Wed, Jan 13, 2010 | 26.05 | 26.43 | 25.87 | 26.25 | 3449 | NASDAQ | ADSK | Tue, Jan 12, 2010 | 26.17 | 26.23 | 25.63 | 25.89 | 3448 | NASDAQ | ADSK | Mon, Jan 11, 2010 | 26.34 | 26.49 | 26.07 | 26.25 | 3447 | NASDAQ | ADSK | Fri, Jan 8, 2010 | 25.40 | 26.40 | 25.22 | 26.26 | 3446 | NASDAQ | ADSK | Thu, Jan 7, 2010 | 25.22 | 25.58 | 25.11 | 25.48 | 3445 | NASDAQ | ADSK | Wed, Jan 6, 2010 | 25.15 | 25.52 | 24.83 | 25.34 | 3444 | NASDAQ | ADSK | Tue, Jan 5, 2010 | 25.62 | 25.71 | 25.06 | 25.28 | 3443 | NASDAQ | ADSK | Mon, Jan 4, 2010 | 25.61 | 25.83 | 25.61 | 25.67 | 3442 | NASDAQ | ADSK | Thu, Dec 31, 2009 | 25.55 | 25.65 | 25.39 | 25.41 | 3441 | NASDAQ | ADSK | Wed, Dec 30, 2009 | 25.48 | 25.63 | 25.39 | 25.52 | 3440 | NASDAQ | ADSK | Tue, Dec 29, 2009 | 25.45 | 25.55 | 25.25 | 25.51 | 3439 | NASDAQ | ADSK | Mon, Dec 28, 2009 | 25.85 | 25.90 | 25.28 | 25.44 | 3438 | NASDAQ | ADSK | Thu, Dec 24, 2009 | 25.27 | 25.90 | 25.12 | 25.88 | 3437 | NASDAQ | ADSK | Wed, Dec 23, 2009 | 25.13 | 25.30 | 24.94 | 25.30 | 3436 | NASDAQ | ADSK | Tue, Dec 22, 2009 | 25.01 | 25.25 | 24.96 | 25.00 | 3435 | NASDAQ | ADSK | Mon, Dec 21, 2009 | 24.65 | 25.07 | 24.62 | 25.02 | 3434 | NASDAQ | ADSK | Fri, Dec 18, 2009 | 24.38 | 24.65 | 24.18 | 24.61 | 3433 | NASDAQ | ADSK | Thu, Dec 17, 2009 | 24.41 | 24.47 | 24.16 | 24.19 | 3432 | NASDAQ | ADSK | Wed, Dec 16, 2009 | 24.26 | 24.73 | 24.26 | 24.52 | 3431 | NASDAQ | ADSK | Tue, Dec 15, 2009 | 24.19 | 24.66 | 24.19 | 24.45 | 3430 | NASDAQ | ADSK | Mon, Dec 14, 2009 | 23.80 | 24.61 | 23.40 | 24.56 | 3429 | NASDAQ | ADSK | Fri, Dec 11, 2009 | 23.43 | 23.75 | 23.24 | 23.63 | 3428 | NASDAQ | ADSK | Thu, Dec 10, 2009 | 23.81 | 24.07 | 23.42 | 23.44 | 3427 | NASDAQ | ADSK | Wed, Dec 9, 2009 | 24.29 | 24.43 | 23.60 | 23.74 | 3426 | NASDAQ | ADSK | Tue, Dec 8, 2009 | 24.67 | 24.70 | 24.19 | 24.50 | 3425 | NASDAQ | ADSK | Mon, Dec 7, 2009 | 24.88 | 25.02 | 24.56 | 24.72 | 3424 | NASDAQ | ADSK | Fri, Dec 4, 2009 | 24.49 | 25.07 | 23.86 | 24.95 | 3423 | NASDAQ | ADSK | Thu, Dec 3, 2009 | 23.67 | 24.43 | 23.67 | 23.91 | 3422 | NASDAQ | ADSK | Wed, Dec 2, 2009 | 23.90 | 24.01 | 23.30 | 23.91 | 3421 | NASDAQ | ADSK | Tue, Dec 1, 2009 | 23.62 | 24.11 | 23.45 | 23.96 | 3420 | NASDAQ | ADSK | Mon, Nov 30, 2009 | 23.45 | 23.61 | 23.07 | 23.45 | 3419 | NASDAQ | ADSK | Fri, Nov 27, 2009 | 23.39 | 23.85 | 23.16 | 23.62 | 3418 | NASDAQ | ADSK | Wed, Nov 25, 2009 | 23.88 | 24.21 | 23.67 | 24.03 | 3417 | NASDAQ | ADSK | Tue, Nov 24, 2009 | 24.40 | 24.40 | 23.71 | 23.88 | 3416 | NASDAQ | ADSK | Mon, Nov 23, 2009 | 24.16 | 24.62 | 23.97 | 24.36 | 3415 | NASDAQ | ADSK | Fri, Nov 20, 2009 | 24.04 | 24.05 | 23.48 | 23.81 | 3414 | NASDAQ | ADSK | Thu, Nov 19, 2009 | 24.16 | 24.37 | 23.74 | 24.05 | 3413 | NASDAQ | ADSK | Wed, Nov 18, 2009 | 25.02 | 25.30 | 23.86 | 24.20 | 3412 | NASDAQ | ADSK | Tue, Nov 17, 2009 | 27.39 | 27.43 | 26.86 | 27.00 | 3411 | NASDAQ | ADSK | Mon, Nov 16, 2009 | 27.36 | 27.66 | 27.24 | 27.44 | 3410 | NASDAQ | ADSK | Fri, Nov 13, 2009 | 27.10 | 27.48 | 27.00 | 27.25 | 3409 | NASDAQ | ADSK | Thu, Nov 12, 2009 | 27.70 | 27.75 | 26.92 | 26.98 | 3408 | NASDAQ | ADSK | Wed, Nov 11, 2009 | 27.78 | 27.97 | 27.41 | 27.69 | 3407 | NASDAQ | ADSK | Tue, Nov 10, 2009 | 27.52 | 27.74 | 27.35 | 27.60 | 3406 | NASDAQ | ADSK | Mon, Nov 9, 2009 | 26.49 | 27.62 | 26.17 | 27.59 | 3405 | NASDAQ | ADSK | Fri, Nov 6, 2009 | 26.04 | 26.49 | 25.68 | 26.49 | 3404 | NASDAQ | ADSK | Thu, Nov 5, 2009 | 25.50 | 26.17 | 25.17 | 26.12 | 3403 | NASDAQ | ADSK | Wed, Nov 4, 2009 | 25.21 | 25.78 | 25.01 | 25.43 | 3402 | NASDAQ | ADSK | Tue, Nov 3, 2009 | 25.12 | 25.25 | 24.73 | 25.23 | 3401 | NASDAQ | ADSK | Mon, Nov 2, 2009 | 24.95 | 25.54 | 24.75 | 25.23 | 3400 | NASDAQ | ADSK | Fri, Oct 30, 2009 | 25.79 | 25.93 | 24.90 | 24.93 | 3399 | NASDAQ | ADSK | Thu, Oct 29, 2009 | 25.61 | 25.93 | 25.49 | 25.85 | 3398 | NASDAQ | ADSK | Wed, Oct 28, 2009 | 25.87 | 26.07 | 25.48 | 25.48 | 3397 | NASDAQ | ADSK | Tue, Oct 27, 2009 | 26.21 | 26.50 | 25.68 | 25.78 | 3396 | NASDAQ | ADSK | Mon, Oct 26, 2009 | 26.62 | 26.82 | 25.93 | 26.11 | 3395 | NASDAQ | ADSK | Fri, Oct 23, 2009 | 26.94 | 27.03 | 26.32 | 26.58 | 3394 | NASDAQ | ADSK | Thu, Oct 22, 2009 | 26.91 | 27.18 | 26.51 | 27.08 | 3393 | NASDAQ | ADSK | Wed, Oct 21, 2009 | 26.02 | 27.26 | 25.97 | 26.93 | 3392 | NASDAQ | ADSK | Tue, Oct 20, 2009 | 25.99 | 26.07 | 25.51 | 25.71 | 3391 | NASDAQ | ADSK | Mon, Oct 19, 2009 | 25.62 | 26.00 | 25.47 | 25.97 | 3390 | NASDAQ | ADSK | Fri, Oct 16, 2009 | 25.36 | 25.58 | 25.00 | 25.49 | 3389 | NASDAQ | ADSK | Thu, Oct 15, 2009 | 25.05 | 25.56 | 24.89 | 25.49 | 3388 | NASDAQ | ADSK | Wed, Oct 14, 2009 | 25.13 | 25.45 | 24.96 | 25.23 | 3387 | NASDAQ | ADSK | Tue, Oct 13, 2009 | 25.00 | 25.26 | 24.89 | 25.09 | 3386 | NASDAQ | ADSK | Mon, Oct 12, 2009 | 24.48 | 25.21 | 24.17 | 25.02 | 3385 | NASDAQ | ADSK | Fri, Oct 9, 2009 | 23.87 | 24.48 | 23.65 | 24.47 | 3384 | NASDAQ | ADSK | Thu, Oct 8, 2009 | 23.84 | 24.00 | 23.61 | 23.92 | 3383 | NASDAQ | ADSK | Wed, Oct 7, 2009 | 23.71 | 23.86 | 23.55 | 23.86 | 3382 | NASDAQ | ADSK | Tue, Oct 6, 2009 | 23.25 | 23.85 | 23.11 | 23.76 | 3381 | NASDAQ | ADSK | Mon, Oct 5, 2009 | 22.58 | 23.07 | 22.27 | 23.01 | 3380 | NASDAQ | ADSK | Fri, Oct 2, 2009 | 22.71 | 22.75 | 22.33 | 22.62 | 3379 | NASDAQ | ADSK | Thu, Oct 1, 2009 | 23.12 | 23.43 | 22.56 | 22.85 | 3378 | NASDAQ | ADSK | Wed, Sep 30, 2009 | 24.22 | 24.49 | 23.41 | 23.80 | 3377 | NASDAQ | ADSK | Tue, Sep 29, 2009 | 24.00 | 24.52 | 23.90 | 24.20 | 3376 | NASDAQ | ADSK | Mon, Sep 28, 2009 | 23.80 | 24.24 | 23.57 | 24.06 | 3375 | NASDAQ | ADSK | Fri, Sep 25, 2009 | 23.32 | 23.77 | 23.28 | 23.61 | 3374 | NASDAQ | ADSK | Thu, Sep 24, 2009 | 23.80 | 23.99 | 23.35 | 23.52 | 3373 | NASDAQ | ADSK | Wed, Sep 23, 2009 | 24.04 | 24.19 | 23.62 | 23.71 | 3372 | NASDAQ | ADSK | Tue, Sep 22, 2009 | 23.84 | 24.30 | 23.72 | 23.90 | 3371 | NASDAQ | ADSK | Mon, Sep 21, 2009 | 23.28 | 24.19 | 23.16 | 24.07 | 3370 | NASDAQ | ADSK | Fri, Sep 18, 2009 | 23.52 | 23.79 | 23.20 | 23.54 | 3369 | NASDAQ | ADSK | Thu, Sep 17, 2009 | 23.84 | 24.18 | 23.49 | 23.56 | 3368 | NASDAQ | ADSK | Wed, Sep 16, 2009 | 23.54 | 24.10 | 23.40 | 24.07 | 3367 | NASDAQ | ADSK | Tue, Sep 15, 2009 | 23.72 | 23.88 | 23.40 | 23.49 | 3366 | NASDAQ | ADSK | Mon, Sep 14, 2009 | 23.93 | 24.12 | 23.76 | 23.92 | 3365 | NASDAQ | ADSK | Fri, Sep 11, 2009 | 23.71 | 24.40 | 23.45 | 24.19 | 3364 | NASDAQ | ADSK | Thu, Sep 10, 2009 | 22.70 | 23.83 | 22.70 | 23.78 | 3363 | NASDAQ | ADSK | Wed, Sep 9, 2009 | 22.81 | 23.24 | 22.69 | 22.91 | 3362 | NASDAQ | ADSK | Tue, Sep 8, 2009 | 22.78 | 23.13 | 22.64 | 22.81 | 3361 | NASDAQ | ADSK | Fri, Sep 4, 2009 | 22.51 | 23.30 | 22.41 | 23.12 | 3360 | NASDAQ | ADSK | Thu, Sep 3, 2009 | 22.74 | 22.93 | 22.33 | 22.56 | 3359 | NASDAQ | ADSK | Wed, Sep 2, 2009 | 22.70 | 22.96 | 22.50 | 22.76 | 3358 | NASDAQ | ADSK | Tue, Sep 1, 2009 | 23.54 | 23.99 | 22.69 | 22.70 | 3357 | NASDAQ | ADSK | Mon, Aug 31, 2009 | 23.71 | 23.89 | 23.32 | 23.43 | 3356 | NASDAQ | ADSK | Fri, Aug 28, 2009 | 24.37 | 24.68 | 23.63 | 23.92 | 3355 | NASDAQ | ADSK | Thu, Aug 27, 2009 | 24.29 | 24.37 | 23.61 | 24.26 | 3354 | NASDAQ | ADSK | Wed, Aug 26, 2009 | 24.21 | 24.59 | 23.98 | 24.19 | 3353 | NASDAQ | ADSK | Tue, Aug 25, 2009 | 24.15 | 24.47 | 24.00 | 24.28 | 3352 | NASDAQ | ADSK | Mon, Aug 24, 2009 | 24.54 | 24.54 | 23.94 | 24.02 | 3351 | NASDAQ | ADSK | Fri, Aug 21, 2009 | 24.58 | 24.91 | 24.14 | 24.51 | 3350 | NASDAQ | ADSK | Thu, Aug 20, 2009 | 24.28 | 24.59 | 24.17 | 24.27 | 3349 | NASDAQ | ADSK | Wed, Aug 19, 2009 | 23.90 | 24.27 | 23.65 | 24.17 | 3348 | NASDAQ | ADSK | Tue, Aug 18, 2009 | 24.10 | 24.39 | 23.96 | 24.36 | 3347 | NASDAQ | ADSK | Mon, Aug 17, 2009 | 24.70 | 24.96 | 23.80 | 23.84 | 3346 | NASDAQ | ADSK | Fri, Aug 14, 2009 | 25.21 | 25.61 | 25.03 | 25.38 | 3345 | NASDAQ | ADSK | Thu, Aug 13, 2009 | 24.76 | 24.89 | 23.81 | 24.20 | 3344 | NASDAQ | ADSK | Wed, Aug 12, 2009 | 23.85 | 25.16 | 23.85 | 24.73 | 3343 | NASDAQ | ADSK | Tue, Aug 11, 2009 | 23.84 | 24.29 | 23.80 | 23.99 | 3342 | NASDAQ | ADSK | Mon, Aug 10, 2009 | 23.55 | 24.19 | 23.31 | 23.87 | 3341 | NASDAQ | ADSK | Fri, Aug 7, 2009 | 22.60 | 23.88 | 22.44 | 23.76 | 3340 | NASDAQ | ADSK | Thu, Aug 6, 2009 | 21.76 | 22.07 | 21.59 | 21.81 | 3339 | NASDAQ | ADSK | Wed, Aug 5, 2009 | 22.50 | 22.50 | 21.57 | 21.76 | 3338 | NASDAQ | ADSK | Tue, Aug 4, 2009 | 21.80 | 21.93 | 21.69 | 21.92 | 3337 | NASDAQ | ADSK | Mon, Aug 3, 2009 | 22.00 | 22.19 | 21.63 | 21.89 | 3336 | NASDAQ | ADSK | Fri, Jul 31, 2009 | 21.82 | 22.17 | 21.77 | 21.81 | 3335 | NASDAQ | ADSK | Thu, Jul 30, 2009 | 22.30 | 22.47 | 21.68 | 21.79 | 3334 | NASDAQ | ADSK | Wed, Jul 29, 2009 | 22.35 | 22.48 | 21.81 | 21.92 | 3333 | NASDAQ | ADSK | Tue, Jul 28, 2009 | 22.45 | 22.95 | 22.28 | 22.51 | 3332 | NASDAQ | ADSK | Mon, Jul 27, 2009 | 21.64 | 22.30 | 21.52 | 21.90 | 3331 | NASDAQ | ADSK | Fri, Jul 24, 2009 | 21.77 | 22.33 | 21.48 | 22.30 | 3330 | NASDAQ | ADSK | Thu, Jul 23, 2009 | 20.82 | 22.13 | 20.82 | 21.96 | 3329 | NASDAQ | ADSK | Wed, Jul 22, 2009 | 20.50 | 21.35 | 20.30 | 21.14 | 3328 | NASDAQ | ADSK | Tue, Jul 21, 2009 | 19.19 | 20.38 | 19.15 | 20.34 | 3327 | NASDAQ | ADSK | Mon, Jul 20, 2009 | 18.77 | 19.37 | 18.75 | 19.31 | 3326 | NASDAQ | ADSK | Fri, Jul 17, 2009 | 18.73 | 18.88 | 18.58 | 18.77 | 3325 | NASDAQ | ADSK | Thu, Jul 16, 2009 | 18.29 | 18.75 | 18.17 | 18.68 | 3324 | NASDAQ | ADSK | Wed, Jul 15, 2009 | 18.16 | 18.48 | 18.10 | 18.46 | 3323 | NASDAQ | ADSK | Tue, Jul 14, 2009 | 17.86 | 18.05 | 17.74 | 18.04 | 3322 | NASDAQ | ADSK | Mon, Jul 13, 2009 | 17.81 | 18.00 | 17.28 | 17.96 | 3321 | NASDAQ | ADSK | Fri, Jul 10, 2009 | 17.60 | 18.05 | 17.56 | 17.79 | 3320 | NASDAQ | ADSK | Thu, Jul 9, 2009 | 17.00 | 17.96 | 16.91 | 17.75 | 3319 | NASDAQ | ADSK | Wed, Jul 8, 2009 | 17.68 | 17.90 | 16.91 | 17.01 | 3318 | NASDAQ | ADSK | Tue, Jul 7, 2009 | 18.12 | 18.30 | 17.69 | 17.69 | 3317 | NASDAQ | ADSK | Mon, Jul 6, 2009 | 18.07 | 18.22 | 17.78 | 18.17 | 3316 | NASDAQ | ADSK | Thu, Jul 2, 2009 | 18.63 | 18.74 | 18.05 | 18.11 | 3315 | NASDAQ | ADSK | Wed, Jul 1, 2009 | 19.12 | 19.24 | 18.64 | 18.66 | 3314 | NASDAQ | ADSK | Tue, Jun 30, 2009 | 19.54 | 19.65 | 18.93 | 18.98 | 3313 | NASDAQ | ADSK | Mon, Jun 29, 2009 | 20.12 | 20.12 | 19.50 | 19.54 | 3312 | NASDAQ | ADSK | Fri, Jun 26, 2009 | 19.68 | 20.10 | 19.68 | 19.75 | 3311 | NASDAQ | ADSK | Thu, Jun 25, 2009 | 19.59 | 20.14 | 19.52 | 20.08 | 3310 | NASDAQ | ADSK | Wed, Jun 24, 2009 | 19.57 | 20.12 | 19.57 | 19.84 | 3309 | NASDAQ | ADSK | Tue, Jun 23, 2009 | 19.87 | 19.98 | 19.58 | 19.74 | 3308 | NASDAQ | ADSK | Mon, Jun 22, 2009 | 20.25 | 20.40 | 19.77 | 19.80 | 3307 | NASDAQ | ADSK | Fri, Jun 19, 2009 | 20.99 | 21.05 | 20.34 | 20.54 | 3306 | NASDAQ | ADSK | Thu, Jun 18, 2009 | 20.99 | 21.00 | 20.51 | 20.72 | 3305 | NASDAQ | ADSK | Wed, Jun 17, 2009 | 21.08 | 21.23 | 20.84 | 20.97 | 3304 | NASDAQ | ADSK | Tue, Jun 16, 2009 | 21.13 | 21.62 | 20.95 | 20.98 | 3303 | NASDAQ | ADSK | Mon, Jun 15, 2009 | 21.97 | 21.97 | 21.11 | 21.31 | 3302 | NASDAQ | ADSK | Fri, Jun 12, 2009 | 22.12 | 22.33 | 21.82 | 22.24 | 3301 | NASDAQ | ADSK | Thu, Jun 11, 2009 | 22.22 | 22.74 | 22.20 | 22.40 | 3300 | NASDAQ | ADSK | Wed, Jun 10, 2009 | 22.51 | 22.65 | 21.88 | 22.30 | 3299 | NASDAQ | ADSK | Tue, Jun 9, 2009 | 22.18 | 22.60 | 21.95 | 22.46 | 3298 | NASDAQ | ADSK | Mon, Jun 8, 2009 | 22.19 | 22.24 | 21.63 | 22.03 | 3297 | NASDAQ | ADSK | Fri, Jun 5, 2009 | 22.38 | 22.60 | 21.83 | 22.17 | 3296 | NASDAQ | ADSK | Thu, Jun 4, 2009 | 22.19 | 22.37 | 21.76 | 22.19 | 3295 | NASDAQ | ADSK | Wed, Jun 3, 2009 | 22.06 | 22.35 | 21.63 | 22.08 | 3294 | NASDAQ | ADSK | Tue, Jun 2, 2009 | 22.72 | 22.85 | 22.17 | 22.22 | 3293 | NASDAQ | ADSK | Mon, Jun 1, 2009 | 21.46 | 22.75 | 21.46 | 22.66 | 3292 | NASDAQ | ADSK | Fri, May 29, 2009 | 21.10 | 21.50 | 20.82 | 21.46 | 3291 | NASDAQ | ADSK | Thu, May 28, 2009 | 21.31 | 21.68 | 20.75 | 21.19 | 3290 | NASDAQ | ADSK | Wed, May 27, 2009 | 21.18 | 21.86 | 20.94 | 21.16 | 3289 | NASDAQ | ADSK | Tue, May 26, 2009 | 20.10 | 21.22 | 20.10 | 21.12 | 3288 | NASDAQ | ADSK | Fri, May 22, 2009 | 21.34 | 21.52 | 20.55 | 20.70 | 3287 | NASDAQ | ADSK | Thu, May 21, 2009 | 18.78 | 19.00 | 18.54 | 18.83 | 3286 | NASDAQ | ADSK | Wed, May 20, 2009 | 19.48 | 19.88 | 19.00 | 19.14 | 3285 | NASDAQ | ADSK | Tue, May 19, 2009 | 19.54 | 19.86 | 19.25 | 19.42 | 3284 | NASDAQ | ADSK | Mon, May 18, 2009 | 19.05 | 19.48 | 18.53 | 19.48 | 3283 | NASDAQ | ADSK | Fri, May 15, 2009 | 18.79 | 19.29 | 18.43 | 19.00 | 3282 | NASDAQ | ADSK | Thu, May 14, 2009 | 18.63 | 19.12 | 18.58 | 18.84 | 3281 | NASDAQ | ADSK | Wed, May 13, 2009 | 19.01 | 19.20 | 18.50 | 18.50 | 3280 | NASDAQ | ADSK | Tue, May 12, 2009 | 19.88 | 19.95 | 19.10 | 19.40 | 3279 | NASDAQ | ADSK | Mon, May 11, 2009 | 19.42 | 19.99 | 19.00 | 19.80 | 3278 | NASDAQ | ADSK | Fri, May 8, 2009 | 19.72 | 20.05 | 19.33 | 19.70 | 3277 | NASDAQ | ADSK | Thu, May 7, 2009 | 20.33 | 20.57 | 19.25 | 19.47 | 3276 | NASDAQ | ADSK | Wed, May 6, 2009 | 20.65 | 20.66 | 19.87 | 20.47 | 3275 | NASDAQ | ADSK | Tue, May 5, 2009 | 20.30 | 20.65 | 20.08 | 20.44 | 3274 | NASDAQ | ADSK | Mon, May 4, 2009 | 19.86 | 20.52 | 19.75 | 20.47 | 3273 | NASDAQ | ADSK | Fri, May 1, 2009 | 19.95 | 19.98 | 19.47 | 19.63 | 3272 | NASDAQ | ADSK | Thu, Apr 30, 2009 | 19.47 | 20.30 | 19.32 | 19.94 | 3271 | NASDAQ | ADSK | Wed, Apr 29, 2009 | 18.84 | 19.66 | 18.62 | 19.45 | 3270 | NASDAQ | ADSK | Tue, Apr 28, 2009 | 18.77 | 19.08 | 18.54 | 18.70 | 3269 | NASDAQ | ADSK | Mon, Apr 27, 2009 | 19.14 | 19.55 | 18.93 | 19.01 | 3268 | NASDAQ | ADSK | Fri, Apr 24, 2009 | 18.30 | 19.85 | 18.30 | 19.68 | 3267 | NASDAQ | ADSK | Thu, Apr 23, 2009 | 18.81 | 19.08 | 18.04 | 18.52 | 3266 | NASDAQ | ADSK | Wed, Apr 22, 2009 | 17.90 | 19.56 | 17.78 | 18.81 | 3265 | NASDAQ | ADSK | Tue, Apr 21, 2009 | 17.36 | 18.26 | 17.25 | 18.15 | 3264 | NASDAQ | ADSK | Mon, Apr 20, 2009 | 17.96 | 18.25 | 17.49 | 17.54 | 3263 | NASDAQ | ADSK | Fri, Apr 17, 2009 | 18.39 | 18.61 | 18.01 | 18.51 | 3262 | NASDAQ | ADSK | Thu, Apr 16, 2009 | 18.52 | 18.52 | 17.77 | 18.38 | 3261 | NASDAQ | ADSK | Wed, Apr 15, 2009 | 18.38 | 18.49 | 18.01 | 18.39 | 3260 | NASDAQ | ADSK | Tue, Apr 14, 2009 | 18.60 | 18.83 | 18.31 | 18.50 | 3259 | NASDAQ | ADSK | Mon, Apr 13, 2009 | 19.18 | 19.18 | 18.61 | 18.76 | 3258 | NASDAQ | ADSK | Thu, Apr 9, 2009 | 18.79 | 19.34 | 18.79 | 19.30 | 3257 | NASDAQ | ADSK | Wed, Apr 8, 2009 | 17.70 | 18.50 | 17.67 | 18.44 | 3256 | NASDAQ | ADSK | Tue, Apr 7, 2009 | 17.93 | 17.99 | 17.41 | 17.70 | 3255 | NASDAQ | ADSK | Mon, Apr 6, 2009 | 17.95 | 18.39 | 17.58 | 18.27 | 3254 | NASDAQ | ADSK | Fri, Apr 3, 2009 | 17.70 | 18.10 | 17.40 | 17.99 | 3253 | NASDAQ | ADSK | Thu, Apr 2, 2009 | 17.50 | 18.70 | 17.32 | 17.98 | 3252 | NASDAQ | ADSK | Wed, Apr 1, 2009 | 16.33 | 17.25 | 16.10 | 17.11 | 3251 | NASDAQ | ADSK | Tue, Mar 31, 2009 | 16.15 | 17.32 | 16.03 | 16.81 | 3250 | NASDAQ | ADSK | Mon, Mar 30, 2009 | 15.97 | 15.97 | 14.91 | 15.23 | 3249 | NASDAQ | ADSK | Fri, Mar 27, 2009 | 15.90 | 16.24 | 15.72 | 16.07 | 3248 | NASDAQ | ADSK | Thu, Mar 26, 2009 | 15.64 | 16.18 | 15.47 | 16.16 | 3247 | NASDAQ | ADSK | Wed, Mar 25, 2009 | 14.63 | 15.47 | 14.63 | 15.30 | 3246 | NASDAQ | ADSK | Tue, Mar 24, 2009 | 14.42 | 14.93 | 14.15 | 14.85 | 3245 | NASDAQ | ADSK | Mon, Mar 23, 2009 | 13.68 | 14.60 | 13.43 | 14.59 | 3244 | NASDAQ | ADSK | Fri, Mar 20, 2009 | 14.21 | 14.21 | 13.37 | 13.39 | 3243 | NASDAQ | ADSK | Thu, Mar 19, 2009 | 13.70 | 14.53 | 13.70 | 13.87 | 3242 | NASDAQ | ADSK | Wed, Mar 18, 2009 | 12.80 | 14.26 | 12.80 | 14.00 | 3241 | NASDAQ | ADSK | Tue, Mar 17, 2009 | 12.67 | 13.21 | 12.62 | 13.21 | 3240 | NASDAQ | ADSK | Mon, Mar 16, 2009 | 12.83 | 13.21 | 12.70 | 12.88 | 3239 | NASDAQ | ADSK | Fri, Mar 13, 2009 | 12.76 | 12.83 | 12.45 | 12.83 | 3238 | NASDAQ | ADSK | Thu, Mar 12, 2009 | 12.35 | 12.78 | 12.18 | 12.74 | 3237 | NASDAQ | ADSK | Wed, Mar 11, 2009 | 12.03 | 12.61 | 12.00 | 12.31 | 3236 | NASDAQ | ADSK | Tue, Mar 10, 2009 | 12.01 | 12.56 | 11.79 | 12.54 | 3235 | NASDAQ | ADSK | Mon, Mar 9, 2009 | 12.18 | 12.26 | 11.75 | 11.78 | 3234 | NASDAQ | ADSK | Fri, Mar 6, 2009 | 12.28 | 12.52 | 11.76 | 12.02 | 3233 | NASDAQ | ADSK | Thu, Mar 5, 2009 | 12.38 | 12.38 | 11.81 | 12.05 | 3232 | NASDAQ | ADSK | Wed, Mar 4, 2009 | 12.04 | 12.73 | 12.01 | 12.51 | 3231 | NASDAQ | ADSK | Tue, Mar 3, 2009 | 11.84 | 12.19 | 11.74 | 11.79 | 3230 | NASDAQ | ADSK | Mon, Mar 2, 2009 | 12.52 | 12.76 | 11.70 | 11.86 | 3229 | NASDAQ | ADSK | Fri, Feb 27, 2009 | 12.72 | 13.20 | 12.53 | 12.69 | 3228 | NASDAQ | ADSK | Thu, Feb 26, 2009 | 14.43 | 14.46 | 13.86 | 14.06 | 3227 | NASDAQ | ADSK | Wed, Feb 25, 2009 | 14.50 | 14.64 | 14.10 | 14.30 | 3226 | NASDAQ | ADSK | Tue, Feb 24, 2009 | 14.53 | 14.82 | 14.35 | 14.60 | 3225 | NASDAQ | ADSK | Mon, Feb 23, 2009 | 15.40 | 15.62 | 14.35 | 14.39 | 3224 | NASDAQ | ADSK | Fri, Feb 20, 2009 | 15.75 | 15.87 | 15.09 | 15.26 | 3223 | NASDAQ | ADSK | Thu, Feb 19, 2009 | 16.55 | 17.05 | 15.85 | 15.85 | 3222 | NASDAQ | ADSK | Wed, Feb 18, 2009 | 16.64 | 16.71 | 16.14 | 16.31 | 3221 | NASDAQ | ADSK | Tue, Feb 17, 2009 | 16.78 | 16.96 | 16.46 | 16.57 | 3220 | NASDAQ | ADSK | Fri, Feb 13, 2009 | 17.62 | 18.09 | 17.43 | 17.56 | 3219 | NASDAQ | ADSK | Thu, Feb 12, 2009 | 17.00 | 17.71 | 16.86 | 17.55 | 3218 | NASDAQ | ADSK | Wed, Feb 11, 2009 | 17.22 | 17.76 | 17.05 | 17.45 | 3217 | NASDAQ | ADSK | Tue, Feb 10, 2009 | 18.00 | 18.31 | 17.10 | 17.20 | 3216 | NASDAQ | ADSK | Mon, Feb 9, 2009 | 18.55 | 18.64 | 18.00 | 18.20 | 3215 | NASDAQ | ADSK | Fri, Feb 6, 2009 | 17.81 | 18.72 | 17.61 | 18.54 | 3214 | NASDAQ | ADSK | Thu, Feb 5, 2009 | 17.36 | 18.05 | 17.04 | 17.81 | 3213 | NASDAQ | ADSK | Wed, Feb 4, 2009 | 17.21 | 17.81 | 17.20 | 17.41 | 3212 | NASDAQ | ADSK | Tue, Feb 3, 2009 | 16.57 | 17.26 | 16.45 | 17.19 | 3211 | NASDAQ | ADSK | Mon, Feb 2, 2009 | 16.40 | 16.75 | 16.22 | 16.53 | 3210 | NASDAQ | ADSK | Fri, Jan 30, 2009 | 17.13 | 17.21 | 16.43 | 16.56 | 3209 | NASDAQ | ADSK | Thu, Jan 29, 2009 | 17.01 | 17.32 | 16.74 | 16.93 | 3208 | NASDAQ | ADSK | Wed, Jan 28, 2009 | 17.29 | 17.35 | 16.97 | 17.25 | 3207 | NASDAQ | ADSK | Tue, Jan 27, 2009 | 16.34 | 17.28 | 16.25 | 16.91 | 3206 | NASDAQ | ADSK | Mon, Jan 26, 2009 | 16.47 | 16.77 | 16.09 | 16.43 | 3205 | NASDAQ | ADSK | Fri, Jan 23, 2009 | 15.61 | 16.50 | 15.51 | 16.26 | 3204 | NASDAQ | ADSK | Thu, Jan 22, 2009 | 16.31 | 16.44 | 15.73 | 16.13 | 3203 | NASDAQ | ADSK | Wed, Jan 21, 2009 | 15.82 | 16.78 | 15.52 | 16.77 | 3202 | NASDAQ | ADSK | Tue, Jan 20, 2009 | 16.14 | 16.31 | 15.71 | 15.72 | 3201 | NASDAQ | ADSK | Fri, Jan 16, 2009 | 15.79 | 16.64 | 15.48 | 16.14 | 3200 | NASDAQ | ADSK | Thu, Jan 15, 2009 | 15.85 | 16.18 | 14.98 | 15.48 | 3199 | NASDAQ | ADSK | Wed, Jan 14, 2009 | 18.19 | 18.20 | 17.35 | 17.73 | 3198 | NASDAQ | ADSK | Tue, Jan 13, 2009 | 18.78 | 19.05 | 18.18 | 18.46 | 3197 | NASDAQ | ADSK | Mon, Jan 12, 2009 | 18.42 | 19.11 | 18.42 | 18.78 | 3196 | NASDAQ | ADSK | Fri, Jan 9, 2009 | 19.41 | 19.55 | 18.40 | 18.47 | 3195 | NASDAQ | ADSK | Thu, Jan 8, 2009 | 19.59 | 19.61 | 18.96 | 19.20 | 3194 | NASDAQ | ADSK | Wed, Jan 7, 2009 | 20.55 | 20.58 | 19.89 | 20.07 | 3193 | NASDAQ | ADSK | Tue, Jan 6, 2009 | 21.11 | 21.71 | 20.71 | 20.85 | 3192 | NASDAQ | ADSK | Mon, Jan 5, 2009 | 20.60 | 20.92 | 20.05 | 20.88 | 3191 | NASDAQ | ADSK | Fri, Jan 2, 2009 | 19.55 | 20.76 | 19.55 | 20.68 | 3190 | NASDAQ | ADSK | Wed, Dec 31, 2008 | 18.92 | 20.01 | 18.85 | 19.65 | 3189 | NASDAQ | ADSK | Tue, Dec 30, 2008 | 18.55 | 19.01 | 18.34 | 18.97 | 3188 | NASDAQ | ADSK | Mon, Dec 29, 2008 | 18.32 | 18.90 | 18.12 | 18.43 | 3187 | NASDAQ | ADSK | Fri, Dec 26, 2008 | 18.80 | 18.94 | 18.58 | 18.89 | 3186 | NASDAQ | ADSK | Wed, Dec 24, 2008 | 18.43 | 18.74 | 18.24 | 18.69 | 3185 | NASDAQ | ADSK | Tue, Dec 23, 2008 | 17.83 | 18.84 | 17.83 | 18.34 | 3184 | NASDAQ | ADSK | Mon, Dec 22, 2008 | 18.52 | 18.71 | 17.81 | 18.26 | 3183 | NASDAQ | ADSK | Fri, Dec 19, 2008 | 18.49 | 18.97 | 18.26 | 18.52 | 3182 | NASDAQ | ADSK | Thu, Dec 18, 2008 | 18.98 | 19.33 | 18.15 | 18.41 | 3181 | NASDAQ | ADSK | Wed, Dec 17, 2008 | 18.83 | 19.54 | 18.61 | 19.21 | 3180 | NASDAQ | ADSK | Tue, Dec 16, 2008 | 17.87 | 19.17 | 17.58 | 19.13 | 3179 | NASDAQ | ADSK | Mon, Dec 15, 2008 | 18.51 | 18.64 | 17.37 | 17.61 | 3178 | NASDAQ | ADSK | Fri, Dec 12, 2008 | 17.31 | 18.58 | 17.31 | 18.40 | 3177 | NASDAQ | ADSK | Thu, Dec 11, 2008 | 17.54 | 18.14 | 17.36 | 17.39 | 3176 | NASDAQ | ADSK | Wed, Dec 10, 2008 | 18.65 | 18.65 | 17.57 | 17.99 | 3175 | NASDAQ | ADSK | Tue, Dec 9, 2008 | 18.49 | 19.51 | 18.00 | 18.26 | 3174 | NASDAQ | ADSK | Mon, Dec 8, 2008 | 17.08 | 18.55 | 16.73 | 18.35 | 3173 | NASDAQ | ADSK | Fri, Dec 5, 2008 | 14.82 | 16.13 | 14.75 | 16.04 | 3172 | NASDAQ | ADSK | Thu, Dec 4, 2008 | 15.43 | 15.95 | 14.91 | 15.13 | 3171 | NASDAQ | ADSK | Wed, Dec 3, 2008 | 15.05 | 16.07 | 14.94 | 15.84 | 3170 | NASDAQ | ADSK | Tue, Dec 2, 2008 | 15.05 | 15.69 | 14.81 | 15.57 | 3169 | NASDAQ | ADSK | Mon, Dec 1, 2008 | 16.24 | 16.42 | 14.82 | 14.83 | 3168 | NASDAQ | ADSK | Fri, Nov 28, 2008 | 16.72 | 16.97 | 16.24 | 16.59 | 3167 | NASDAQ | ADSK | Wed, Nov 26, 2008 | 15.73 | 17.06 | 15.60 | 16.89 | 3166 | NASDAQ | ADSK | Tue, Nov 25, 2008 | 15.70 | 16.33 | 14.97 | 16.02 | 3165 | NASDAQ | ADSK | Mon, Nov 24, 2008 | 14.77 | 15.84 | 13.99 | 15.69 | 3164 | NASDAQ | ADSK | Fri, Nov 21, 2008 | 13.57 | 14.44 | 12.45 | 14.37 | 3163 | NASDAQ | ADSK | Thu, Nov 20, 2008 | 17.68 | 18.44 | 16.58 | 16.82 | 3162 | NASDAQ | ADSK | Wed, Nov 19, 2008 | 19.22 | 19.57 | 17.69 | 17.86 | 3161 | NASDAQ | ADSK | Tue, Nov 18, 2008 | 19.12 | 19.69 | 18.51 | 19.15 | 3160 | NASDAQ | ADSK | Mon, Nov 17, 2008 | 19.20 | 19.94 | 18.66 | 19.09 | 3159 | NASDAQ | ADSK | Fri, Nov 14, 2008 | 20.43 | 20.64 | 19.17 | 19.53 | 3158 | NASDAQ | ADSK | Thu, Nov 13, 2008 | 19.39 | 20.84 | 18.18 | 20.84 | 3157 | NASDAQ | ADSK | Wed, Nov 12, 2008 | 19.54 | 19.95 | 19.02 | 19.03 | 3156 | NASDAQ | ADSK | Tue, Nov 11, 2008 | 20.25 | 20.47 | 19.46 | 19.77 | 3155 | NASDAQ | ADSK | Mon, Nov 10, 2008 | 21.19 | 21.50 | 20.30 | 20.45 | 3154 | NASDAQ | ADSK | Fri, Nov 7, 2008 | 20.08 | 20.97 | 19.89 | 20.76 | 3153 | NASDAQ | ADSK | Thu, Nov 6, 2008 | 21.06 | 21.53 | 19.69 | 19.88 | 3152 | NASDAQ | ADSK | Wed, Nov 5, 2008 | 21.72 | 22.49 | 21.00 | 21.00 | 3151 | NASDAQ | ADSK | Tue, Nov 4, 2008 | 22.81 | 23.65 | 21.73 | 22.50 | 3150 | NASDAQ | ADSK | Mon, Nov 3, 2008 | 21.39 | 23.24 | 21.12 | 22.88 | 3149 | NASDAQ | ADSK | Fri, Oct 31, 2008 | 21.88 | 22.28 | 20.55 | 21.31 | 3148 | NASDAQ | ADSK | Thu, Oct 30, 2008 | 22.58 | 22.92 | 20.93 | 21.96 | 3147 | NASDAQ | ADSK | Wed, Oct 29, 2008 | 23.92 | 23.92 | 22.22 | 22.31 | 3146 | NASDAQ | ADSK | Tue, Oct 28, 2008 | 21.41 | 23.36 | 20.27 | 23.24 | 3145 | NASDAQ | ADSK | Mon, Oct 27, 2008 | 21.45 | 21.90 | 20.64 | 20.68 | 3144 | NASDAQ | ADSK | Fri, Oct 24, 2008 | 21.40 | 22.74 | 21.07 | 21.84 | 3143 | NASDAQ | ADSK | Thu, Oct 23, 2008 | 22.95 | 23.35 | 21.56 | 22.92 | 3142 | NASDAQ | ADSK | Wed, Oct 22, 2008 | 23.44 | 23.88 | 22.15 | 22.85 | 3141 | NASDAQ | ADSK | Tue, Oct 21, 2008 | 24.92 | 25.40 | 24.32 | 24.38 | 3140 | NASDAQ | ADSK | Mon, Oct 20, 2008 | 24.86 | 25.51 | 24.32 | 25.17 | 3139 | NASDAQ | ADSK | Fri, Oct 17, 2008 | 24.72 | 28.25 | 24.12 | 24.56 | 3138 | NASDAQ | ADSK | Thu, Oct 16, 2008 | 23.07 | 25.54 | 22.50 | 25.38 | 3137 | NASDAQ | ADSK | Wed, Oct 15, 2008 | 25.48 | 26.14 | 23.15 | 23.20 | 3136 | NASDAQ | ADSK | Tue, Oct 14, 2008 | 28.28 | 28.97 | 25.26 | 25.85 | 3135 | NASDAQ | ADSK | Mon, Oct 13, 2008 | 25.44 | 27.88 | 25.14 | 27.77 | 3134 | NASDAQ | ADSK | Fri, Oct 10, 2008 | 24.28 | 25.53 | 23.02 | 24.20 | 3133 | NASDAQ | ADSK | Thu, Oct 9, 2008 | 27.44 | 27.61 | 25.00 | 25.25 | 3132 | NASDAQ | ADSK | Wed, Oct 8, 2008 | 26.82 | 29.23 | 26.50 | 27.06 | 3131 | NASDAQ | ADSK | Tue, Oct 7, 2008 | 28.48 | 28.89 | 26.86 | 26.87 | 3130 | NASDAQ | ADSK | Mon, Oct 6, 2008 | 30.24 | 30.61 | 26.87 | 28.46 | 3129 | NASDAQ | ADSK | Fri, Oct 3, 2008 | 30.78 | 32.40 | 30.50 | 30.72 | 3128 | NASDAQ | ADSK | Thu, Oct 2, 2008 | 32.38 | 32.54 | 30.32 | 30.45 | 3127 | NASDAQ | ADSK | Wed, Oct 1, 2008 | 32.40 | 33.00 | 31.80 | 32.52 | 3126 | NASDAQ | ADSK | Tue, Sep 30, 2008 | 32.75 | 33.55 | 31.57 | 33.55 | 3125 | NASDAQ | ADSK | Mon, Sep 29, 2008 | 34.63 | 34.97 | 31.85 | 32.17 | 3124 | NASDAQ | ADSK | Fri, Sep 26, 2008 | 33.54 | 35.35 | 33.08 | 35.21 | 3123 | NASDAQ | ADSK | Thu, Sep 25, 2008 | 34.00 | 35.00 | 33.48 | 34.21 | 3122 | NASDAQ | ADSK | Wed, Sep 24, 2008 | 33.34 | 34.46 | 33.23 | 33.60 | 3121 | NASDAQ | ADSK | Tue, Sep 23, 2008 | 33.78 | 34.20 | 32.96 | 33.15 | 3120 | NASDAQ | ADSK | Mon, Sep 22, 2008 | 35.22 | 35.35 | 33.50 | 33.51 | 3119 | NASDAQ | ADSK | Fri, Sep 19, 2008 | 35.13 | 37.45 | 15.06 | 35.71 | 3118 | NASDAQ | ADSK | Thu, Sep 18, 2008 | 32.57 | 33.85 | 30.96 | 33.46 | 3117 | NASDAQ | ADSK | Wed, Sep 17, 2008 | 33.69 | 33.76 | 31.84 | 32.15 | 3116 | NASDAQ | ADSK | Tue, Sep 16, 2008 | 33.09 | 34.30 | 32.88 | 33.54 | 3115 | NASDAQ | ADSK | Mon, Sep 15, 2008 | 33.10 | 34.29 | 32.85 | 33.42 | 3114 | NASDAQ | ADSK | Fri, Sep 12, 2008 | 33.99 | 34.66 | 33.57 | 34.44 | 3113 | NASDAQ | ADSK | Thu, Sep 11, 2008 | 33.26 | 34.38 | 33.15 | 34.32 | 3112 | NASDAQ | ADSK | Wed, Sep 10, 2008 | 33.94 | 34.11 | 33.31 | 33.46 | 3111 | NASDAQ | ADSK | Tue, Sep 9, 2008 | 34.45 | 34.61 | 33.93 | 33.95 | 3110 | NASDAQ | ADSK | Mon, Sep 8, 2008 | 34.48 | 34.56 | 33.56 | 34.34 | 3109 | NASDAQ | ADSK | Fri, Sep 5, 2008 | 34.01 | 34.60 | 33.11 | 33.77 | 3108 | NASDAQ | ADSK | Thu, Sep 4, 2008 | 34.70 | 34.93 | 34.02 | 34.37 | 3107 | NASDAQ | ADSK | Wed, Sep 3, 2008 | 35.43 | 35.48 | 34.28 | 34.62 | 3106 | NASDAQ | ADSK | Tue, Sep 2, 2008 | 36.27 | 36.51 | 35.31 | 35.43 | 3105 | NASDAQ | ADSK | Fri, Aug 29, 2008 | 37.09 | 37.23 | 35.46 | 35.53 | 3104 | NASDAQ | ADSK | Thu, Aug 28, 2008 | 37.16 | 37.65 | 36.58 | 37.54 | 3103 | NASDAQ | ADSK | Wed, Aug 27, 2008 | 36.26 | 37.31 | 35.97 | 36.93 | 3102 | NASDAQ | ADSK | Tue, Aug 26, 2008 | 36.22 | 36.59 | 35.91 | 36.40 | 3101 | NASDAQ | ADSK | Mon, Aug 25, 2008 | 36.36 | 36.97 | 35.83 | 36.20 | 3100 | NASDAQ | ADSK | Fri, Aug 22, 2008 | 37.02 | 37.32 | 36.46 | 37.16 | 3099 | NASDAQ | ADSK | Thu, Aug 21, 2008 | 37.06 | 37.06 | 36.23 | 36.62 | 3098 | NASDAQ | ADSK | Wed, Aug 20, 2008 | 36.96 | 37.45 | 36.63 | 37.13 | 3097 | NASDAQ | ADSK | Tue, Aug 19, 2008 | 37.96 | 38.00 | 36.47 | 36.61 | 3096 | NASDAQ | ADSK | Mon, Aug 18, 2008 | 38.50 | 38.94 | 37.50 | 37.92 | 3095 | NASDAQ | ADSK | Fri, Aug 15, 2008 | 37.76 | 39.00 | 37.46 | 38.37 | 3094 | NASDAQ | ADSK | Thu, Aug 14, 2008 | 33.88 | 34.53 | 33.00 | 34.35 | 3093 | NASDAQ | ADSK | Wed, Aug 13, 2008 | 34.07 | 34.68 | 33.68 | 34.28 | 3092 | NASDAQ | ADSK | Tue, Aug 12, 2008 | 35.62 | 36.00 | 34.16 | 34.39 | 3091 | NASDAQ | ADSK | Mon, Aug 11, 2008 | 34.84 | 35.82 | 34.59 | 35.54 | 3090 | NASDAQ | ADSK | Fri, Aug 8, 2008 | 34.25 | 35.34 | 34.07 | 35.26 | 3089 | NASDAQ | ADSK | Thu, Aug 7, 2008 | 34.15 | 34.56 | 33.80 | 34.10 | 3088 | NASDAQ | ADSK | Wed, Aug 6, 2008 | 33.66 | 34.40 | 33.39 | 34.20 | 3087 | NASDAQ | ADSK | Tue, Aug 5, 2008 | 33.04 | 33.85 | 32.77 | 33.72 | 3086 | NASDAQ | ADSK | Mon, Aug 4, 2008 | 33.56 | 33.98 | 32.70 | 32.77 | 3085 | NASDAQ | ADSK | Fri, Aug 1, 2008 | 31.95 | 33.77 | 31.61 | 33.67 | 3084 | NASDAQ | ADSK | Thu, Jul 31, 2008 | 32.31 | 32.55 | 31.34 | 31.89 | 3083 | NASDAQ | ADSK | Wed, Jul 30, 2008 | 32.80 | 33.01 | 32.25 | 32.75 | 3082 | NASDAQ | ADSK | Tue, Jul 29, 2008 | 32.45 | 33.11 | 32.37 | 32.74 | 3081 | NASDAQ | ADSK | Mon, Jul 28, 2008 | 32.95 | 32.95 | 32.09 | 32.20 | 3080 | NASDAQ | ADSK | Fri, Jul 25, 2008 | 32.79 | 33.05 | 32.58 | 32.76 | 3079 | NASDAQ | ADSK | Thu, Jul 24, 2008 | 33.75 | 33.90 | 32.70 | 32.74 | 3078 | NASDAQ | ADSK | Wed, Jul 23, 2008 | 33.76 | 34.44 | 33.51 | 33.91 | 3077 | NASDAQ | ADSK | Tue, Jul 22, 2008 | 33.03 | 34.10 | 32.37 | 33.81 | 3076 | NASDAQ | ADSK | Mon, Jul 21, 2008 | 35.71 | 35.81 | 34.00 | 34.25 | 3075 | NASDAQ | ADSK | Fri, Jul 18, 2008 | 35.91 | 36.15 | 34.92 | 36.01 | 3074 | NASDAQ | ADSK | Thu, Jul 17, 2008 | 35.52 | 36.11 | 35.09 | 35.99 | 3073 | NASDAQ | ADSK | Wed, Jul 16, 2008 | 34.05 | 35.49 | 33.89 | 35.25 | 3072 | NASDAQ | ADSK | Tue, Jul 15, 2008 | 33.03 | 34.44 | 32.80 | 34.10 | 3071 | NASDAQ | ADSK | Mon, Jul 14, 2008 | 33.49 | 33.71 | 32.97 | 33.30 | 3070 | NASDAQ | ADSK | Fri, Jul 11, 2008 | 33.66 | 33.83 | 31.83 | 33.05 | 3069 | NASDAQ | ADSK | Thu, Jul 10, 2008 | 33.25 | 33.94 | 33.05 | 33.72 | 3068 | NASDAQ | ADSK | Wed, Jul 9, 2008 | 34.26 | 34.63 | 32.97 | 33.01 | 3067 | NASDAQ | ADSK | Tue, Jul 8, 2008 | 33.55 | 34.62 | 33.42 | 34.60 | 3066 | NASDAQ | ADSK | Mon, Jul 7, 2008 | 33.87 | 34.25 | 33.14 | 33.68 | 3065 | NASDAQ | ADSK | Thu, Jul 3, 2008 | 34.18 | 34.50 | 33.78 | 33.96 | 3064 | NASDAQ | ADSK | Wed, Jul 2, 2008 | 34.62 | 34.62 | 33.57 | 33.65 | 3063 | NASDAQ | ADSK | Tue, Jul 1, 2008 | 33.48 | 34.99 | 33.45 | 34.64 | 3062 | NASDAQ | ADSK | Mon, Jun 30, 2008 | 34.07 | 34.26 | 33.57 | 33.81 | 3061 | NASDAQ | ADSK | Fri, Jun 27, 2008 | 34.81 | 34.85 | 33.59 | 34.03 | 3060 | NASDAQ | ADSK | Thu, Jun 26, 2008 | 35.26 | 35.88 | 34.72 | 34.77 | 3059 | NASDAQ | ADSK | Wed, Jun 25, 2008 | 35.79 | 36.71 | 35.54 | 36.35 | 3058 | NASDAQ | ADSK | Tue, Jun 24, 2008 | 35.90 | 36.12 | 35.46 | 35.74 | 3057 | NASDAQ | ADSK | Mon, Jun 23, 2008 | 36.90 | 37.18 | 35.86 | 36.09 | 3056 | NASDAQ | ADSK | Fri, Jun 20, 2008 | 38.44 | 38.48 | 36.62 | 36.88 | 3055 | NASDAQ | ADSK | Thu, Jun 19, 2008 | 38.64 | 38.88 | 37.86 | 38.80 | 3054 | NASDAQ | ADSK | Wed, Jun 18, 2008 | 39.16 | 39.45 | 38.45 | 38.63 | 3053 | NASDAQ | ADSK | Tue, Jun 17, 2008 | 39.35 | 39.89 | 38.80 | 39.51 | 3052 | NASDAQ | ADSK | Mon, Jun 16, 2008 | 38.07 | 39.36 | 38.07 | 39.28 | 3051 | NASDAQ | ADSK | Fri, Jun 13, 2008 | 38.49 | 39.14 | 37.97 | 38.54 | 3050 | NASDAQ | ADSK | Thu, Jun 12, 2008 | 38.68 | 39.17 | 37.82 | 38.08 | 3049 | NASDAQ | ADSK | Wed, Jun 11, 2008 | 39.76 | 39.97 | 38.17 | 38.24 | 3048 | NASDAQ | ADSK | Tue, Jun 10, 2008 | 40.32 | 40.47 | 39.51 | 39.90 | 3047 | NASDAQ | ADSK | Mon, Jun 9, 2008 | 40.83 | 40.85 | 39.99 | 40.77 | 3046 | NASDAQ | ADSK | Fri, Jun 6, 2008 | 41.25 | 41.68 | 40.50 | 40.51 | 3045 | NASDAQ | ADSK | Thu, Jun 5, 2008 | 40.65 | 41.57 | 40.55 | 41.49 | 3044 | NASDAQ | ADSK | Wed, Jun 4, 2008 | 40.60 | 41.18 | 40.08 | 40.81 | 3043 | NASDAQ | ADSK | Tue, Jun 3, 2008 | 40.65 | 41.20 | 39.99 | 40.56 | 3042 | NASDAQ | ADSK | Mon, Jun 2, 2008 | 40.90 | 41.16 | 39.87 | 40.42 | 3041 | NASDAQ | ADSK | Fri, May 30, 2008 | 40.87 | 41.44 | 40.55 | 41.16 | 3040 | NASDAQ | ADSK | Thu, May 29, 2008 | 40.11 | 41.54 | 40.11 | 40.93 | 3039 | NASDAQ | ADSK | Wed, May 28, 2008 | 39.70 | 39.74 | 38.97 | 39.70 | 3038 | NASDAQ | ADSK | Tue, May 27, 2008 | 38.56 | 39.83 | 38.51 | 39.65 | 3037 | NASDAQ | ADSK | Fri, May 23, 2008 | 39.10 | 39.23 | 38.45 | 38.75 | 3036 | NASDAQ | ADSK | Thu, May 22, 2008 | 39.42 | 39.80 | 39.20 | 39.42 | 3035 | NASDAQ | ADSK | Wed, May 21, 2008 | 39.82 | 40.44 | 39.11 | 39.43 | 3034 | NASDAQ | ADSK | Tue, May 20, 2008 | 40.10 | 40.66 | 39.14 | 39.61 | 3033 | NASDAQ | ADSK | Mon, May 19, 2008 | 40.55 | 40.96 | 40.05 | 40.27 | 3032 | NASDAQ | ADSK | Fri, May 16, 2008 | 41.49 | 41.49 | 40.11 | 40.74 | 3031 | NASDAQ | ADSK | Thu, May 15, 2008 | 40.19 | 41.12 | 39.48 | 40.94 | 3030 | NASDAQ | ADSK | Wed, May 14, 2008 | 40.33 | 41.20 | 40.02 | 40.19 | 3029 | NASDAQ | ADSK | Tue, May 13, 2008 | 39.87 | 40.37 | 39.32 | 40.08 | 3028 | NASDAQ | ADSK | Mon, May 12, 2008 | 39.25 | 39.93 | 39.00 | 39.67 | 3027 | NASDAQ | ADSK | Fri, May 9, 2008 | 38.33 | 39.49 | 38.26 | 39.10 | 3026 | NASDAQ | ADSK | Thu, May 8, 2008 | 38.18 | 38.94 | 38.18 | 38.83 | 3025 | NASDAQ | ADSK | Wed, May 7, 2008 | 39.35 | 39.35 | 37.99 | 38.24 | 3024 | NASDAQ | ADSK | Tue, May 6, 2008 | 38.26 | 39.60 | 38.14 | 39.29 | 3023 | NASDAQ | ADSK | Mon, May 5, 2008 | 38.98 | 39.02 | 37.86 | 38.35 | 3022 | NASDAQ | ADSK | Fri, May 2, 2008 | 39.22 | 39.50 | 38.75 | 39.42 | 3021 | NASDAQ | ADSK | Thu, May 1, 2008 | 37.75 | 39.41 | 37.70 | 39.31 | 3020 | NASDAQ | ADSK | Wed, Apr 30, 2008 | 39.28 | 39.28 | 37.79 | 38.00 | 3019 | NASDAQ | ADSK | Tue, Apr 29, 2008 | 38.41 | 39.27 | 37.75 | 38.92 | 3018 | NASDAQ | ADSK | Mon, Apr 28, 2008 | 39.40 | 39.60 | 38.52 | 38.55 | 3017 | NASDAQ | ADSK | Fri, Apr 25, 2008 | 37.77 | 39.50 | 37.42 | 39.38 | 3016 | NASDAQ | ADSK | Thu, Apr 24, 2008 | 37.32 | 38.05 | 36.53 | 37.53 | 3015 | NASDAQ | ADSK | Wed, Apr 23, 2008 | 33.99 | 36.00 | 33.65 | 35.55 | 3014 | NASDAQ | ADSK | Tue, Apr 22, 2008 | 33.51 | 34.23 | 33.49 | 34.07 | 3013 | NASDAQ | ADSK | Mon, Apr 21, 2008 | 33.07 | 33.83 | 32.65 | 33.75 | 3012 | NASDAQ | ADSK | Fri, Apr 18, 2008 | 32.84 | 33.62 | 32.44 | 33.27 | 3011 | NASDAQ | ADSK | Thu, Apr 17, 2008 | 32.85 | 32.85 | 31.94 | 32.22 | 3010 | NASDAQ | ADSK | Wed, Apr 16, 2008 | 31.62 | 32.67 | 31.52 | 32.60 | 3009 | NASDAQ | ADSK | Tue, Apr 15, 2008 | 31.63 | 31.73 | 30.84 | 31.47 | 3008 | NASDAQ | ADSK | Mon, Apr 14, 2008 | 31.85 | 31.99 | 31.66 | 31.68 | 3007 | NASDAQ | ADSK | Fri, Apr 11, 2008 | 32.70 | 33.07 | 31.91 | 31.99 | 3006 | NASDAQ | ADSK | Thu, Apr 10, 2008 | 32.80 | 33.19 | 32.22 | 33.11 | 3005 | NASDAQ | ADSK | Wed, Apr 9, 2008 | 33.74 | 33.93 | 32.56 | 32.70 | 3004 | NASDAQ | ADSK | Tue, Apr 8, 2008 | 33.36 | 33.82 | 33.31 | 33.61 | 3003 | NASDAQ | ADSK | Mon, Apr 7, 2008 | 33.81 | 34.05 | 33.31 | 33.73 | 3002 | NASDAQ | ADSK | Fri, Apr 4, 2008 | 33.12 | 34.08 | 33.10 | 33.83 | 3001 | NASDAQ | ADSK | Thu, Apr 3, 2008 | 33.39 | 33.53 | 32.76 | 33.49 | 3000 | NASDAQ | ADSK | Wed, Apr 2, 2008 | 32.77 | 33.42 | 32.58 | 33.13 | 2999 | NASDAQ | ADSK | Tue, Apr 1, 2008 | 31.38 | 32.86 | 31.16 | 32.83 | 2998 | NASDAQ | ADSK | Mon, Mar 31, 2008 | 31.64 | 31.97 | 31.20 | 31.48 | 2997 | NASDAQ | ADSK | Fri, Mar 28, 2008 | 32.61 | 32.61 | 31.67 | 31.77 | 2996 | NASDAQ | ADSK | Thu, Mar 27, 2008 | 32.89 | 32.95 | 31.38 | 31.43 | 2995 | NASDAQ | ADSK | Wed, Mar 26, 2008 | 32.93 | 33.00 | 32.38 | 32.74 | 2994 | NASDAQ | ADSK | Tue, Mar 25, 2008 | 32.86 | 33.26 | 32.56 | 33.12 | 2993 | NASDAQ | ADSK | Mon, Mar 24, 2008 | 32.18 | 32.70 | 31.90 | 32.63 | 2992 | NASDAQ | ADSK | Thu, Mar 20, 2008 | 31.56 | 32.09 | 31.11 | 32.00 | 2991 | NASDAQ | ADSK | Wed, Mar 19, 2008 | 32.71 | 33.03 | 31.36 | 31.39 | 2990 | NASDAQ | ADSK | Tue, Mar 18, 2008 | 34.50 | 34.50 | 32.11 | 33.05 | 2989 | NASDAQ | ADSK | Mon, Mar 17, 2008 | 33.34 | 34.35 | 33.19 | 33.91 | 2988 | NASDAQ | ADSK | Fri, Mar 14, 2008 | 34.05 | 34.70 | 33.61 | 34.08 | 2987 | NASDAQ | ADSK | Thu, Mar 13, 2008 | 32.67 | 34.73 | 32.12 | 34.53 | 2986 | NASDAQ | ADSK | Wed, Mar 12, 2008 | 33.49 | 33.71 | 32.77 | 32.90 | 2985 | NASDAQ | ADSK | Tue, Mar 11, 2008 | 31.90 | 33.26 | 31.71 | 33.21 | 2984 | NASDAQ | ADSK | Mon, Mar 10, 2008 | 31.78 | 32.11 | 31.35 | 31.55 | 2983 | NASDAQ | ADSK | Fri, Mar 7, 2008 | 31.01 | 31.90 | 30.99 | 31.61 | 2982 | NASDAQ | ADSK | Thu, Mar 6, 2008 | 31.52 | 31.88 | 31.16 | 31.20 | 2981 | NASDAQ | ADSK | Wed, Mar 5, 2008 | 30.00 | 31.54 | 29.99 | 31.51 | 2980 | NASDAQ | ADSK | Tue, Mar 4, 2008 | 30.35 | 30.40 | 29.58 | 29.90 | 2979 | NASDAQ | ADSK | Mon, Mar 3, 2008 | 30.97 | 31.61 | 30.20 | 30.35 | 2978 | NASDAQ | ADSK | Fri, Feb 29, 2008 | 32.80 | 32.87 | 30.79 | 31.09 | 2977 | NASDAQ | ADSK | Thu, Feb 28, 2008 | 32.84 | 33.39 | 32.76 | 33.11 | 2976 | NASDAQ | ADSK | Wed, Feb 27, 2008 | 33.86 | 34.43 | 32.36 | 32.99 | 2975 | NASDAQ | ADSK | Tue, Feb 26, 2008 | 39.49 | 39.68 | 38.84 | 39.10 | 2974 | NASDAQ | ADSK | Mon, Feb 25, 2008 | 38.88 | 39.60 | 38.81 | 39.30 | 2973 | NASDAQ | ADSK | Fri, Feb 22, 2008 | 39.26 | 39.78 | 38.19 | 38.60 | 2972 | NASDAQ | ADSK | Thu, Feb 21, 2008 | 38.64 | 39.21 | 38.39 | 38.95 | 2971 | NASDAQ | ADSK | Wed, Feb 20, 2008 | 38.00 | 38.64 | 37.59 | 38.39 | 2970 | NASDAQ | ADSK | Tue, Feb 19, 2008 | 39.04 | 39.36 | 37.84 | 37.90 | 2969 | NASDAQ | ADSK | Fri, Feb 15, 2008 | 38.51 | 38.77 | 37.99 | 38.15 | 2968 | NASDAQ | ADSK | Thu, Feb 14, 2008 | 38.67 | 39.22 | 38.39 | 38.70 | 2967 | NASDAQ | ADSK | Wed, Feb 13, 2008 | 38.70 | 39.05 | 38.20 | 38.74 | 2966 | NASDAQ | ADSK | Tue, Feb 12, 2008 | 39.67 | 40.39 | 38.29 | 38.48 | 2965 | NASDAQ | ADSK | Mon, Feb 11, 2008 | 38.97 | 39.64 | 38.63 | 39.25 | 2964 | NASDAQ | ADSK | Fri, Feb 8, 2008 | 38.47 | 39.13 | 38.27 | 38.94 | 2963 | NASDAQ | ADSK | Thu, Feb 7, 2008 | 38.33 | 39.02 | 37.46 | 38.57 | 2962 | NASDAQ | ADSK | Wed, Feb 6, 2008 | 40.21 | 40.23 | 38.53 | 38.72 | 2961 | NASDAQ | ADSK | Tue, Feb 5, 2008 | 40.59 | 40.75 | 39.74 | 39.85 | 2960 | NASDAQ | ADSK | Mon, Feb 4, 2008 | 42.02 | 42.08 | 40.96 | 41.22 | 2959 | NASDAQ | ADSK | Fri, Feb 1, 2008 | 41.84 | 42.60 | 40.66 | 41.96 | 2958 | NASDAQ | ADSK | Thu, Jan 31, 2008 | 40.39 | 41.57 | 39.85 | 41.15 | 2957 | NASDAQ | ADSK | Wed, Jan 30, 2008 | 40.45 | 42.17 | 40.23 | 41.01 | 2956 | NASDAQ | ADSK | Tue, Jan 29, 2008 | 41.27 | 41.40 | 40.32 | 40.78 | 2955 | NASDAQ | ADSK | Mon, Jan 28, 2008 | 41.31 | 41.41 | 40.44 | 41.14 | 2954 | NASDAQ | ADSK | Fri, Jan 25, 2008 | 42.77 | 43.01 | 41.15 | 41.30 | 2953 | NASDAQ | ADSK | Thu, Jan 24, 2008 | 40.59 | 42.60 | 40.54 | 42.44 | 2952 | NASDAQ | ADSK | Wed, Jan 23, 2008 | 39.45 | 40.85 | 38.65 | 40.75 | 2951 | NASDAQ | ADSK | Tue, Jan 22, 2008 | 39.41 | 40.85 | 39.24 | 40.11 | 2950 | NASDAQ | ADSK | Fri, Jan 18, 2008 | 40.49 | 42.58 | 40.47 | 41.24 | 2949 | NASDAQ | ADSK | Thu, Jan 17, 2008 | 42.50 | 42.50 | 40.12 | 40.89 | 2948 | NASDAQ | ADSK | Wed, Jan 16, 2008 | 41.20 | 43.78 | 40.56 | 42.49 | 2947 | NASDAQ | ADSK | Tue, Jan 15, 2008 | 43.81 | 44.35 | 42.63 | 42.65 | 2946 | NASDAQ | ADSK | Mon, Jan 14, 2008 | 43.60 | 44.72 | 42.53 | 44.32 | 2945 | NASDAQ | ADSK | Fri, Jan 11, 2008 | 44.11 | 44.39 | 43.12 | 43.18 | 2944 | NASDAQ | ADSK | Thu, Jan 10, 2008 | 44.09 | 45.11 | 43.45 | 44.66 | 2943 | NASDAQ | ADSK | Wed, Jan 9, 2008 | 44.84 | 45.69 | 44.00 | 44.39 | 2942 | NASDAQ | ADSK | Tue, Jan 8, 2008 | 47.00 | 47.10 | 44.81 | 44.82 | 2941 | NASDAQ | ADSK | Mon, Jan 7, 2008 | 45.88 | 47.05 | 45.60 | 46.72 | 2940 | NASDAQ | ADSK | Fri, Jan 4, 2008 | 47.70 | 47.70 | 45.54 | 45.70 | 2939 | NASDAQ | ADSK | Thu, Jan 3, 2008 | 48.29 | 48.83 | 47.62 | 47.84 | 2938 | NASDAQ | ADSK | Wed, Jan 2, 2008 | 49.64 | 49.71 | 48.04 | 48.24 | 2937 | NASDAQ | ADSK | Mon, Dec 31, 2007 | 50.10 | 50.29 | 49.70 | 49.76 | 2936 | NASDAQ | ADSK | Fri, Dec 28, 2007 | 49.75 | 50.61 | 49.75 | 50.26 | 2935 | NASDAQ | ADSK | Thu, Dec 27, 2007 | 51.10 | 51.15 | 49.62 | 49.85 | 2934 | NASDAQ | ADSK | Wed, Dec 26, 2007 | 50.85 | 51.10 | 50.42 | 51.04 | 2933 | NASDAQ | ADSK | Mon, Dec 24, 2007 | 50.70 | 51.22 | 50.65 | 51.02 | 2932 | NASDAQ | ADSK | Fri, Dec 21, 2007 | 50.90 | 51.12 | 50.34 | 50.99 | 2931 | NASDAQ | ADSK | Thu, Dec 20, 2007 | 50.00 | 50.57 | 49.67 | 50.50 | 2930 | NASDAQ | ADSK | Wed, Dec 19, 2007 | 49.63 | 50.02 | 49.20 | 49.68 | 2929 | NASDAQ | ADSK | Tue, Dec 18, 2007 | 48.52 | 50.03 | 48.41 | 49.78 | 2928 | NASDAQ | ADSK | Mon, Dec 17, 2007 | 49.58 | 49.59 | 48.45 | 48.55 | 2927 | NASDAQ | ADSK | Fri, Dec 14, 2007 | 49.84 | 50.56 | 49.54 | 49.56 | 2926 | NASDAQ | ADSK | Thu, Dec 13, 2007 | 49.40 | 50.47 | 49.21 | 50.33 | 2925 | NASDAQ | ADSK | Wed, Dec 12, 2007 | 49.97 | 50.13 | 49.00 | 49.50 | 2924 | NASDAQ | ADSK | Tue, Dec 11, 2007 | 49.33 | 50.18 | 49.00 | 49.10 | 2923 | NASDAQ | ADSK | Mon, Dec 10, 2007 | 48.64 | 49.95 | 48.51 | 49.68 | 2922 | NASDAQ | ADSK | Fri, Dec 7, 2007 | 48.00 | 48.37 | 47.44 | 48.20 | 2921 | NASDAQ | ADSK | Thu, Dec 6, 2007 | 48.91 | 48.91 | 47.40 | 48.09 | 2920 | NASDAQ | ADSK | Wed, Dec 5, 2007 | 47.98 | 49.21 | 47.85 | 48.72 | 2919 | NASDAQ | ADSK | Tue, Dec 4, 2007 | 46.84 | 47.95 | 46.84 | 47.59 | 2918 | NASDAQ | ADSK | Mon, Dec 3, 2007 | 46.76 | 47.95 | 46.69 | 47.53 | 2917 | NASDAQ | ADSK | Fri, Nov 30, 2007 | 47.42 | 47.83 | 46.83 | 47.09 | 2916 | NASDAQ | ADSK | Thu, Nov 29, 2007 | 46.46 | 47.64 | 46.18 | 47.46 | 2915 | NASDAQ | ADSK | Wed, Nov 28, 2007 | 45.90 | 46.80 | 45.35 | 46.62 | 2914 | NASDAQ | ADSK | Tue, Nov 27, 2007 | 44.95 | 46.53 | 44.60 | 45.87 | 2913 | NASDAQ | ADSK | Mon, Nov 26, 2007 | 45.37 | 46.13 | 44.51 | 44.56 | 2912 | NASDAQ | ADSK | Fri, Nov 23, 2007 | 45.34 | 46.15 | 45.25 | 45.79 | 2911 | NASDAQ | ADSK | Wed, Nov 21, 2007 | 46.29 | 47.18 | 44.90 | 45.23 | 2910 | NASDAQ | ADSK | Tue, Nov 20, 2007 | 46.14 | 47.21 | 45.25 | 46.34 | 2909 | NASDAQ | ADSK | Mon, Nov 19, 2007 | 46.31 | 46.69 | 45.70 | 46.07 | 2908 | NASDAQ | ADSK | Fri, Nov 16, 2007 | 44.87 | 47.46 | 44.78 | 46.41 | 2907 | NASDAQ | ADSK | Thu, Nov 15, 2007 | 47.28 | 48.00 | 46.84 | 47.46 | 2906 | NASDAQ | ADSK | Wed, Nov 14, 2007 | 48.63 | 49.00 | 47.50 | 47.53 | 2905 | NASDAQ | ADSK | Tue, Nov 13, 2007 | 46.66 | 48.60 | 44.84 | 47.99 | 2904 | NASDAQ | ADSK | Mon, Nov 12, 2007 | 46.02 | 46.67 | 44.84 | 44.84 | 2903 | NASDAQ | ADSK | Fri, Nov 9, 2007 | 46.51 | 47.26 | 46.02 | 46.16 | 2902 | NASDAQ | ADSK | Thu, Nov 8, 2007 | 48.20 | 48.55 | 45.50 | 47.36 | 2901 | NASDAQ | ADSK | Wed, Nov 7, 2007 | 49.38 | 49.84 | 48.37 | 48.42 | 2900 | NASDAQ | ADSK | Tue, Nov 6, 2007 | 49.68 | 49.73 | 48.65 | 49.71 | 2899 | NASDAQ | ADSK | Mon, Nov 5, 2007 | 48.15 | 48.54 | 47.79 | 48.10 | 2898 | NASDAQ | ADSK | Fri, Nov 2, 2007 | 48.37 | 48.94 | 47.48 | 48.81 | 2897 | NASDAQ | ADSK | Thu, Nov 1, 2007 | 48.16 | 49.00 | 47.73 | 47.80 | 2896 | NASDAQ | ADSK | Wed, Oct 31, 2007 | 47.30 | 48.90 | 46.85 | 48.90 | 2895 | NASDAQ | ADSK | Tue, Oct 30, 2007 | 47.59 | 47.60 | 46.78 | 46.96 | 2894 | NASDAQ | ADSK | Mon, Oct 29, 2007 | 47.77 | 48.12 | 47.16 | 47.71 | 2893 | NASDAQ | ADSK | Fri, Oct 26, 2007 | 47.55 | 48.10 | 47.36 | 47.65 | 2892 | NASDAQ | ADSK | Thu, Oct 25, 2007 | 47.54 | 48.19 | 46.98 | 47.25 | 2891 | NASDAQ | ADSK | Wed, Oct 24, 2007 | 46.80 | 47.44 | 45.54 | 47.19 | 2890 | NASDAQ | ADSK | Tue, Oct 23, 2007 | 46.73 | 47.25 | 46.46 | 47.22 | 2889 | NASDAQ | ADSK | Mon, Oct 22, 2007 | 46.72 | 47.84 | 45.86 | 47.49 | 2888 | NASDAQ | ADSK | Fri, Oct 19, 2007 | 49.00 | 49.28 | 46.89 | 46.96 | 2887 | NASDAQ | ADSK | Thu, Oct 18, 2007 | 48.46 | 49.43 | 48.30 | 49.07 | 2886 | NASDAQ | ADSK | Wed, Oct 17, 2007 | 48.50 | 48.94 | 47.52 | 48.37 | 2885 | NASDAQ | ADSK | Tue, Oct 16, 2007 | 49.97 | 50.50 | 48.94 | 49.18 | 2884 | NASDAQ | ADSK | Mon, Oct 15, 2007 | 50.50 | 51.00 | 49.44 | 49.85 | 2883 | NASDAQ | ADSK | Fri, Oct 12, 2007 | 50.25 | 51.00 | 50.02 | 50.80 | 2882 | NASDAQ | ADSK | Thu, Oct 11, 2007 | 50.76 | 51.32 | 49.80 | 49.96 | 2881 | NASDAQ | ADSK | Wed, Oct 10, 2007 | 50.71 | 50.96 | 50.35 | 50.70 | 2880 | NASDAQ | ADSK | Tue, Oct 9, 2007 | 50.76 | 51.18 | 50.47 | 50.75 | 2879 | NASDAQ | ADSK | Mon, Oct 8, 2007 | 50.47 | 50.93 | 50.03 | 50.75 | 2878 | NASDAQ | ADSK | Fri, Oct 5, 2007 | 50.08 | 50.61 | 49.21 | 50.56 | 2877 | NASDAQ | ADSK | Thu, Oct 4, 2007 | 49.78 | 50.46 | 49.51 | 49.97 | 2876 | NASDAQ | ADSK | Wed, Oct 3, 2007 | 49.82 | 50.00 | 49.41 | 49.64 | 2875 | NASDAQ | ADSK | Tue, Oct 2, 2007 | 50.04 | 50.04 | 49.13 | 49.91 | 2874 | NASDAQ | ADSK | Mon, Oct 1, 2007 | 48.59 | 49.99 | 48.27 | 49.82 | 2873 | NASDAQ | ADSK | Fri, Sep 28, 2007 | 49.61 | 50.05 | 49.57 | 49.97 | 2872 | NASDAQ | ADSK | Thu, Sep 27, 2007 | 50.16 | 50.22 | 49.27 | 49.80 | 2871 | NASDAQ | ADSK | Wed, Sep 26, 2007 | 49.81 | 50.55 | 49.43 | 50.10 | 2870 | NASDAQ | ADSK | Tue, Sep 25, 2007 | 48.23 | 49.99 | 48.23 | 49.89 | 2869 | NASDAQ | ADSK | Mon, Sep 24, 2007 | 48.58 | 48.68 | 48.00 | 48.41 | 2868 | NASDAQ | ADSK | Fri, Sep 21, 2007 | 49.63 | 49.80 | 48.63 | 48.72 | 2867 | NASDAQ | ADSK | Thu, Sep 20, 2007 | 49.50 | 49.70 | 49.00 | 49.31 | 2866 | NASDAQ | ADSK | Wed, Sep 19, 2007 | 48.63 | 50.04 | 48.34 | 49.90 | 2865 | NASDAQ | ADSK | Tue, Sep 18, 2007 | 47.50 | 48.85 | 47.34 | 48.85 | 2864 | NASDAQ | ADSK | Mon, Sep 17, 2007 | 47.34 | 47.56 | 46.69 | 47.21 | 2863 | NASDAQ | ADSK | Fri, Sep 14, 2007 | 46.90 | 47.79 | 46.77 | 47.56 | 2862 | NASDAQ | ADSK | Thu, Sep 13, 2007 | 47.06 | 47.50 | 46.73 | 47.24 | 2861 | NASDAQ | ADSK | Wed, Sep 12, 2007 | 46.36 | 47.46 | 46.17 | 46.79 | 2860 | NASDAQ | ADSK | Tue, Sep 11, 2007 | 46.00 | 46.69 | 45.84 | 46.55 | 2859 | NASDAQ | ADSK | Mon, Sep 10, 2007 | 45.51 | 46.25 | 45.36 | 45.44 | 2858 | NASDAQ | ADSK | Fri, Sep 7, 2007 | 46.45 | 46.92 | 45.00 | 45.15 | 2857 | NASDAQ | ADSK | Thu, Sep 6, 2007 | 47.00 | 47.05 | 46.34 | 46.72 | 2856 | NASDAQ | ADSK | Wed, Sep 5, 2007 | 46.34 | 46.85 | 46.16 | 46.84 | 2855 | NASDAQ | ADSK | Tue, Sep 4, 2007 | 46.15 | 47.10 | 45.60 | 46.58 | 2854 | NASDAQ | ADSK | Fri, Aug 31, 2007 | 46.12 | 46.60 | 45.54 | 46.32 | 2853 | NASDAQ | ADSK | Thu, Aug 30, 2007 | 44.93 | 46.25 | 44.65 | 45.40 | 2852 | NASDAQ | ADSK | Wed, Aug 29, 2007 | 44.40 | 45.32 | 43.60 | 45.14 | 2851 | NASDAQ | ADSK | Tue, Aug 28, 2007 | 45.12 | 45.47 | 44.03 | 44.03 | 2850 | NASDAQ | ADSK | Mon, Aug 27, 2007 | 45.03 | 45.72 | 44.75 | 45.47 | 2849 | NASDAQ | ADSK | Fri, Aug 24, 2007 | 45.02 | 45.55 | 44.85 | 45.55 | 2848 | NASDAQ | ADSK | Thu, Aug 23, 2007 | 46.29 | 46.50 | 44.76 | 45.04 | 2847 | NASDAQ | ADSK | Wed, Aug 22, 2007 | 45.85 | 46.30 | 45.58 | 46.08 | 2846 | NASDAQ | ADSK | Tue, Aug 21, 2007 | 45.41 | 46.01 | 44.57 | 45.69 | 2845 | NASDAQ | ADSK | Mon, Aug 20, 2007 | 44.60 | 46.63 | 44.09 | 46.45 | 2844 | NASDAQ | ADSK | Fri, Aug 17, 2007 | 44.66 | 45.11 | 43.00 | 44.90 | 2843 | NASDAQ | ADSK | Thu, Aug 16, 2007 | 42.61 | 43.12 | 40.82 | 42.61 | 2842 | NASDAQ | ADSK | Wed, Aug 15, 2007 | 43.22 | 45.00 | 42.38 | 42.61 | 2841 | NASDAQ | ADSK | Tue, Aug 14, 2007 | 44.60 | 44.66 | 43.74 | 43.87 | 2840 | NASDAQ | ADSK | Mon, Aug 13, 2007 | 43.50 | 44.90 | 43.20 | 44.62 | 2839 | NASDAQ | ADSK | Fri, Aug 10, 2007 | 43.63 | 44.44 | 42.83 | 43.13 | 2838 | NASDAQ | ADSK | Thu, Aug 9, 2007 | 43.85 | 44.80 | 43.38 | 43.63 | 2837 | NASDAQ | ADSK | Wed, Aug 8, 2007 | 43.25 | 45.10 | 42.92 | 44.03 | 2836 | NASDAQ | ADSK | Tue, Aug 7, 2007 | 41.12 | 43.83 | 40.80 | 42.91 | 2835 | NASDAQ | ADSK | Mon, Aug 6, 2007 | 40.79 | 41.47 | 40.61 | 41.46 | 2834 | NASDAQ | ADSK | Fri, Aug 3, 2007 | 41.70 | 42.00 | 40.47 | 40.47 | 2833 | NASDAQ | ADSK | Thu, Aug 2, 2007 | 42.90 | 43.67 | 41.59 | 41.70 | 2832 | NASDAQ | ADSK | Wed, Aug 1, 2007 | 42.17 | 44.10 | 42.17 | 43.69 | 2831 | NASDAQ | ADSK | Tue, Jul 31, 2007 | 44.00 | 44.00 | 42.32 | 42.37 | 2830 | NASDAQ | ADSK | Mon, Jul 30, 2007 | 43.24 | 44.08 | 43.18 | 43.83 | 2829 | NASDAQ | ADSK | Fri, Jul 27, 2007 | 43.67 | 44.46 | 43.29 | 43.29 | 2828 | NASDAQ | ADSK | Thu, Jul 26, 2007 | 43.51 | 44.06 | 42.65 | 43.63 | 2827 | NASDAQ | ADSK | Wed, Jul 25, 2007 | 44.45 | 44.69 | 43.85 | 44.17 | 2826 | NASDAQ | ADSK | Tue, Jul 24, 2007 | 44.50 | 44.96 | 44.12 | 44.34 | 2825 | NASDAQ | ADSK | Mon, Jul 23, 2007 | 44.85 | 45.19 | 44.44 | 44.72 | 2824 | NASDAQ | ADSK | Fri, Jul 20, 2007 | 45.99 | 45.99 | 44.24 | 44.54 | 2823 | NASDAQ | ADSK | Thu, Jul 19, 2007 | 47.00 | 47.95 | 46.55 | 47.90 | 2822 | NASDAQ | ADSK | Wed, Jul 18, 2007 | 47.00 | 47.22 | 46.39 | 46.77 | 2821 | NASDAQ | ADSK | Tue, Jul 17, 2007 | 47.26 | 47.47 | 46.88 | 47.30 | 2820 | NASDAQ | ADSK | Mon, Jul 16, 2007 | 46.75 | 47.49 | 46.64 | 47.03 | 2819 | NASDAQ | ADSK | Fri, Jul 13, 2007 | 46.92 | 47.00 | 46.40 | 47.00 | 2818 | NASDAQ | ADSK | Thu, Jul 12, 2007 | 45.30 | 46.90 | 45.15 | 46.90 | 2817 | NASDAQ | ADSK | Wed, Jul 11, 2007 | 44.76 | 45.53 | 44.16 | 45.38 | 2816 | NASDAQ | ADSK | Tue, Jul 10, 2007 | 44.89 | 45.35 | 44.60 | 44.90 | 2815 | NASDAQ | ADSK | Mon, Jul 9, 2007 | 45.41 | 45.41 | 44.81 | 44.96 | 2814 | NASDAQ | ADSK | Fri, Jul 6, 2007 | 45.46 | 45.55 | 44.66 | 45.20 | 2813 | NASDAQ | ADSK | Thu, Jul 5, 2007 | 46.00 | 46.09 | 45.51 | 45.79 | 2812 | NASDAQ | ADSK | Tue, Jul 3, 2007 | 47.37 | 47.37 | 45.94 | 46.10 | 2811 | NASDAQ | ADSK | Mon, Jul 2, 2007 | 46.64 | 47.50 | 46.60 | 47.29 | 2810 | NASDAQ | ADSK | Fri, Jun 29, 2007 | 47.73 | 47.90 | 46.51 | 47.08 | 2809 | NASDAQ | ADSK | Thu, Jun 28, 2007 | 47.60 | 48.14 | 47.48 | 47.77 | 2808 | NASDAQ | ADSK | Wed, Jun 27, 2007 | 46.80 | 47.73 | 46.61 | 47.72 | 2807 | NASDAQ | ADSK | Tue, Jun 26, 2007 | 47.25 | 47.34 | 46.60 | 47.14 | 2806 | NASDAQ | ADSK | Mon, Jun 25, 2007 | 46.60 | 47.69 | 46.41 | 46.91 | 2805 | NASDAQ | ADSK | Fri, Jun 22, 2007 | 46.91 | 47.16 | 46.24 | 46.66 | 2804 | NASDAQ | ADSK | Thu, Jun 21, 2007 | 46.62 | 47.50 | 46.62 | 47.17 | 2803 | NASDAQ | ADSK | Wed, Jun 20, 2007 | 46.65 | 47.07 | 46.37 | 46.64 | 2802 | NASDAQ | ADSK | Tue, Jun 19, 2007 | 45.26 | 46.75 | 45.11 | 46.50 | 2801 | NASDAQ | ADSK | Mon, Jun 18, 2007 | 45.00 | 45.66 | 44.65 | 45.50 | 2800 | NASDAQ | ADSK | Fri, Jun 15, 2007 | 45.78 | 45.78 | 44.68 | 45.00 | 2799 | NASDAQ | ADSK | Thu, Jun 14, 2007 | 46.05 | 46.20 | 44.67 | 45.29 | 2798 | NASDAQ | ADSK | Wed, Jun 13, 2007 | 45.75 | 47.17 | 45.35 | 47.04 | 2797 | NASDAQ | ADSK | Tue, Jun 12, 2007 | 44.51 | 45.99 | 44.25 | 45.79 | 2796 | NASDAQ | ADSK | Mon, Jun 11, 2007 | 44.00 | 45.07 | 43.60 | 44.83 | 2795 | NASDAQ | ADSK | Fri, Jun 8, 2007 | 43.05 | 44.22 | 42.83 | 44.18 | 2794 | NASDAQ | ADSK | Thu, Jun 7, 2007 | 43.79 | 44.34 | 43.50 | 43.67 | 2793 | NASDAQ | ADSK | Wed, Jun 6, 2007 | 44.42 | 44.87 | 44.33 | 44.55 | 2792 | NASDAQ | ADSK | Tue, Jun 5, 2007 | 44.20 | 44.85 | 44.08 | 44.79 | 2791 | NASDAQ | ADSK | Mon, Jun 4, 2007 | 44.66 | 45.14 | 44.29 | 45.10 | 2790 | NASDAQ | ADSK | Fri, Jun 1, 2007 | 45.33 | 45.47 | 44.82 | 44.90 | 2789 | NASDAQ | ADSK | Thu, May 31, 2007 | 44.98 | 45.50 | 44.59 | 45.45 | 2788 | NASDAQ | ADSK | Wed, May 30, 2007 | 44.60 | 45.13 | 44.27 | 45.03 | 2787 | NASDAQ | ADSK | Tue, May 29, 2007 | 44.91 | 45.04 | 44.47 | 44.90 | 2786 | NASDAQ | ADSK | Fri, May 25, 2007 | 44.96 | 45.30 | 44.46 | 44.97 | 2785 | NASDAQ | ADSK | Thu, May 24, 2007 | 45.37 | 45.60 | 44.54 | 44.74 | 2784 | NASDAQ | ADSK | Wed, May 23, 2007 | 45.48 | 45.87 | 45.41 | 45.51 | 2783 | NASDAQ | ADSK | Tue, May 22, 2007 | 44.90 | 45.62 | 44.72 | 45.53 | 2782 | NASDAQ | ADSK | Mon, May 21, 2007 | 44.42 | 45.32 | 44.27 | 45.13 | 2781 | NASDAQ | ADSK | Fri, May 18, 2007 | 42.50 | 44.57 | 41.72 | 44.30 | 2780 | NASDAQ | ADSK | Thu, May 17, 2007 | 43.85 | 43.86 | 43.19 | 43.30 | 2779 | NASDAQ | ADSK | Wed, May 16, 2007 | 43.22 | 43.82 | 42.73 | 43.80 | 2778 | NASDAQ | ADSK | Tue, May 15, 2007 | 43.30 | 43.75 | 42.83 | 43.08 | 2777 | NASDAQ | ADSK | Mon, May 14, 2007 | 43.11 | 43.75 | 43.01 | 43.42 | 2776 | NASDAQ | ADSK | Fri, May 11, 2007 | 42.93 | 43.30 | 42.32 | 43.27 | 2775 | NASDAQ | ADSK | Thu, May 10, 2007 | 42.72 | 42.90 | 41.97 | 42.34 | 2774 | NASDAQ | ADSK | Wed, May 9, 2007 | 42.76 | 43.33 | 42.67 | 42.93 | 2773 | NASDAQ | ADSK | Tue, May 8, 2007 | 41.83 | 42.78 | 41.61 | 42.71 | 2772 | NASDAQ | ADSK | Mon, May 7, 2007 | 41.81 | 42.10 | 41.37 | 41.90 | 2771 | NASDAQ | ADSK | Fri, May 4, 2007 | 41.61 | 41.95 | 41.26 | 41.70 | 2770 | NASDAQ | ADSK | Thu, May 3, 2007 | 42.05 | 42.11 | 41.40 | 41.53 | 2769 | NASDAQ | ADSK | Wed, May 2, 2007 | 41.31 | 42.08 | 41.22 | 41.93 | 2768 | NASDAQ | ADSK | Tue, May 1, 2007 | 41.25 | 41.71 | 40.89 | 41.40 | 2767 | NASDAQ | ADSK | Mon, Apr 30, 2007 | 41.77 | 41.95 | 41.24 | 41.27 | 2766 | NASDAQ | ADSK | Fri, Apr 27, 2007 | 41.53 | 42.24 | 41.53 | 41.99 | 2765 | NASDAQ | ADSK | Thu, Apr 26, 2007 | 42.01 | 42.20 | 41.29 | 41.76 | 2764 | NASDAQ | ADSK | Wed, Apr 25, 2007 | 40.54 | 41.08 | 40.28 | 41.04 | 2763 | NASDAQ | ADSK | Tue, Apr 24, 2007 | 39.86 | 41.18 | 39.86 | 40.54 | 2762 | NASDAQ | ADSK | Mon, Apr 23, 2007 | 39.81 | 40.16 | 39.29 | 39.78 | 2761 | NASDAQ | ADSK | Fri, Apr 20, 2007 | 40.19 | 40.19 | 39.40 | 39.65 | 2760 | NASDAQ | ADSK | Thu, Apr 19, 2007 | 39.40 | 39.80 | 39.25 | 39.61 | 2759 | NASDAQ | ADSK | Wed, Apr 18, 2007 | 39.39 | 39.84 | 39.10 | 39.69 | 2758 | NASDAQ | ADSK | Tue, Apr 17, 2007 | 39.72 | 39.81 | 39.06 | 39.81 | 2757 | NASDAQ | ADSK | Mon, Apr 16, 2007 | 39.50 | 39.83 | 39.44 | 39.71 | 2756 | NASDAQ | ADSK | Fri, Apr 13, 2007 | 39.53 | 39.67 | 38.83 | 39.24 | 2755 | NASDAQ | ADSK | Thu, Apr 12, 2007 | 39.42 | 39.70 | 39.11 | 39.64 | 2754 | NASDAQ | ADSK | Wed, Apr 11, 2007 | 40.19 | 40.28 | 39.33 | 39.41 | 2753 | NASDAQ | ADSK | Tue, Apr 10, 2007 | 40.14 | 40.35 | 39.55 | 40.33 | 2752 | NASDAQ | ADSK | Mon, Apr 9, 2007 | 39.58 | 39.59 | 38.80 | 38.84 | 2751 | NASDAQ | ADSK | Thu, Apr 5, 2007 | 38.97 | 39.56 | 38.69 | 39.55 | 2750 | NASDAQ | ADSK | Wed, Apr 4, 2007 | 38.43 | 39.10 | 38.26 | 38.87 | 2749 | NASDAQ | ADSK | Tue, Apr 3, 2007 | 38.36 | 38.80 | 38.26 | 38.49 | 2748 | NASDAQ | ADSK | Mon, Apr 2, 2007 | 37.75 | 38.30 | 37.54 | 38.25 | 2747 | NASDAQ | ADSK | Fri, Mar 30, 2007 | 37.39 | 37.77 | 37.05 | 37.60 | 2746 | NASDAQ | ADSK | Thu, Mar 29, 2007 | 37.78 | 37.86 | 36.74 | 37.15 | 2745 | NASDAQ | ADSK | Wed, Mar 28, 2007 | 37.73 | 38.16 | 37.56 | 37.59 | 2744 | NASDAQ | ADSK | Tue, Mar 27, 2007 | 37.89 | 38.13 | 37.66 | 37.76 | 2743 | NASDAQ | ADSK | Mon, Mar 26, 2007 | 38.55 | 38.55 | 37.70 | 38.04 | 2742 | NASDAQ | ADSK | Fri, Mar 23, 2007 | 38.95 | 39.24 | 38.29 | 38.38 | 2741 | NASDAQ | ADSK | Thu, Mar 22, 2007 | 39.97 | 40.00 | 38.91 | 38.95 | 2740 | NASDAQ | ADSK | Wed, Mar 21, 2007 | 38.62 | 39.70 | 38.44 | 39.69 | 2739 | NASDAQ | ADSK | Tue, Mar 20, 2007 | 37.83 | 38.78 | 37.80 | 38.60 | 2738 | NASDAQ | ADSK | Mon, Mar 19, 2007 | 37.70 | 38.22 | 37.59 | 37.83 | 2737 | NASDAQ | ADSK | Fri, Mar 16, 2007 | 37.61 | 37.96 | 37.25 | 37.40 | 2736 | NASDAQ | ADSK | Thu, Mar 15, 2007 | 37.81 | 38.04 | 37.34 | 37.60 | 2735 | NASDAQ | ADSK | Wed, Mar 14, 2007 | 37.40 | 37.85 | 37.36 | 37.76 | 2734 | NASDAQ | ADSK | Tue, Mar 13, 2007 | 38.14 | 38.20 | 37.35 | 37.44 | 2733 | NASDAQ | ADSK | Mon, Mar 12, 2007 | 38.55 | 38.92 | 38.14 | 38.46 | 2732 | NASDAQ | ADSK | Fri, Mar 9, 2007 | 38.65 | 38.74 | 38.00 | 38.54 | 2731 | NASDAQ | ADSK | Thu, Mar 8, 2007 | 39.10 | 39.22 | 38.45 | 38.53 | 2730 | NASDAQ | ADSK | Wed, Mar 7, 2007 | 39.17 | 39.38 | 38.68 | 38.94 | 2729 | NASDAQ | ADSK | Tue, Mar 6, 2007 | 39.01 | 39.63 | 38.81 | 39.34 | 2728 | NASDAQ | ADSK | Mon, Mar 5, 2007 | 39.40 | 39.66 | 38.50 | 38.83 | 2727 | NASDAQ | ADSK | Fri, Mar 2, 2007 | 39.86 | 40.51 | 39.52 | 39.79 | 2726 | NASDAQ | ADSK | Thu, Mar 1, 2007 | 40.18 | 40.95 | 39.85 | 40.32 | 2725 | NASDAQ | ADSK | Wed, Feb 28, 2007 | 39.60 | 41.23 | 38.88 | 41.15 | 2724 | NASDAQ | ADSK | Tue, Feb 27, 2007 | 41.80 | 41.83 | 40.17 | 40.80 | 2723 | NASDAQ | ADSK | Mon, Feb 26, 2007 | 42.75 | 42.98 | 42.15 | 42.18 | 2722 | NASDAQ | ADSK | Fri, Feb 23, 2007 | 42.39 | 42.74 | 41.93 | 42.47 | 2721 | NASDAQ | ADSK | Thu, Feb 22, 2007 | 41.94 | 42.26 | 41.88 | 42.13 | 2720 | NASDAQ | ADSK | Wed, Feb 21, 2007 | 42.20 | 42.23 | 41.77 | 42.02 | 2719 | NASDAQ | ADSK | Tue, Feb 20, 2007 | 42.26 | 42.35 | 41.91 | 42.19 | 2718 | NASDAQ | ADSK | Fri, Feb 16, 2007 | 42.50 | 42.77 | 42.07 | 42.21 | 2717 | NASDAQ | ADSK | Thu, Feb 15, 2007 | 42.34 | 42.99 | 42.28 | 42.61 | 2716 | NASDAQ | ADSK | Wed, Feb 14, 2007 | 41.49 | 43.01 | 41.25 | 42.68 | 2715 | NASDAQ | ADSK | Tue, Feb 13, 2007 | 41.52 | 42.04 | 41.02 | 41.33 | 2714 | NASDAQ | ADSK | Mon, Feb 12, 2007 | 41.96 | 42.19 | 41.31 | 41.48 | 2713 | NASDAQ | ADSK | Fri, Feb 9, 2007 | 42.59 | 42.75 | 41.43 | 41.93 | 2712 | NASDAQ | ADSK | Thu, Feb 8, 2007 | 42.21 | 42.88 | 42.00 | 42.26 | 2711 | NASDAQ | ADSK | Wed, Feb 7, 2007 | 43.68 | 43.75 | 42.14 | 42.29 | 2710 | NASDAQ | ADSK | Tue, Feb 6, 2007 | 44.72 | 44.88 | 43.41 | 43.72 | 2709 | NASDAQ | ADSK | Mon, Feb 5, 2007 | 44.40 | 45.07 | 44.25 | 44.72 | 2708 | NASDAQ | ADSK | Fri, Feb 2, 2007 | 44.28 | 44.90 | 44.10 | 44.29 | 2707 | NASDAQ | ADSK | Thu, Feb 1, 2007 | 43.74 | 44.39 | 43.32 | 44.26 | 2706 | NASDAQ | ADSK | Wed, Jan 31, 2007 | 43.51 | 43.84 | 42.72 | 43.72 | 2705 | NASDAQ | ADSK | Tue, Jan 30, 2007 | 42.35 | 43.51 | 42.05 | 43.38 | 2704 | NASDAQ | ADSK | Mon, Jan 29, 2007 | 42.64 | 43.25 | 41.87 | 42.20 | 2703 | NASDAQ | ADSK | Fri, Jan 26, 2007 | 42.33 | 42.71 | 41.53 | 42.45 | 2702 | NASDAQ | ADSK | Thu, Jan 25, 2007 | 42.77 | 43.09 | 42.07 | 42.27 | 2701 | NASDAQ | ADSK | Wed, Jan 24, 2007 | 43.10 | 43.56 | 42.78 | 42.83 | 2700 | NASDAQ | ADSK | Tue, Jan 23, 2007 | 42.21 | 42.92 | 42.18 | 42.70 | 2699 | NASDAQ | ADSK | Mon, Jan 22, 2007 | 42.13 | 42.54 | 41.79 | 42.42 | 2698 | NASDAQ | ADSK | Fri, Jan 19, 2007 | 42.74 | 42.79 | 41.77 | 42.23 | 2697 | NASDAQ | ADSK | Thu, Jan 18, 2007 | 44.65 | 44.90 | 42.94 | 43.09 | 2696 | NASDAQ | ADSK | Wed, Jan 17, 2007 | 44.03 | 45.19 | 44.03 | 44.49 | 2695 | NASDAQ | ADSK | Tue, Jan 16, 2007 | 44.03 | 44.64 | 43.81 | 44.20 | 2694 | NASDAQ | ADSK | Fri, Jan 12, 2007 | 43.83 | 44.42 | 43.33 | 43.74 | 2693 | NASDAQ | ADSK | Thu, Jan 11, 2007 | 42.99 | 44.26 | 42.92 | 43.92 | 2692 | NASDAQ | ADSK | Wed, Jan 10, 2007 | 42.26 | 42.94 | 41.93 | 42.72 | 2691 | NASDAQ | ADSK | Tue, Jan 9, 2007 | 42.00 | 42.50 | 41.55 | 42.32 | 2690 | NASDAQ | ADSK | Mon, Jan 8, 2007 | 41.90 | 42.47 | 41.59 | 41.80 | 2689 | NASDAQ | ADSK | Fri, Jan 5, 2007 | 41.50 | 42.00 | 41.01 | 41.93 | 2688 | NASDAQ | ADSK | Thu, Jan 4, 2007 | 40.69 | 41.55 | 40.26 | 41.33 | 2687 | NASDAQ | ADSK | Wed, Jan 3, 2007 | 40.63 | 41.83 | 39.81 | 40.56 | 2686 | NASDAQ | ADSK | Fri, Dec 29, 2006 | 40.39 | 40.92 | 40.32 | 40.46 | 2685 | NASDAQ | ADSK | Thu, Dec 28, 2006 | 40.65 | 40.75 | 40.32 | 40.54 | 2684 | NASDAQ | ADSK | Wed, Dec 27, 2006 | 40.83 | 41.00 | 40.34 | 40.78 | 2683 | NASDAQ | ADSK | Tue, Dec 26, 2006 | 39.95 | 40.71 | 39.83 | 40.57 | 2682 | NASDAQ | ADSK | Fri, Dec 22, 2006 | 40.54 | 40.56 | 39.66 | 40.04 | 2681 | NASDAQ | ADSK | Thu, Dec 21, 2006 | 41.19 | 41.19 | 40.16 | 40.40 | 2680 | NASDAQ | ADSK | Wed, Dec 20, 2006 | 40.77 | 41.33 | 40.56 | 41.06 | 2679 | NASDAQ | ADSK | Tue, Dec 19, 2006 | 40.45 | 40.83 | 39.65 | 40.56 | 2678 | NASDAQ | ADSK | Mon, Dec 18, 2006 | 42.00 | 42.10 | 40.36 | 40.63 | 2677 | NASDAQ | ADSK | Fri, Dec 15, 2006 | 41.57 | 42.15 | 41.37 | 41.81 | 2676 | NASDAQ | ADSK | Thu, Dec 14, 2006 | 41.30 | 42.12 | 41.08 | 41.34 | 2675 | NASDAQ | ADSK | Wed, Dec 13, 2006 | 41.23 | 41.23 | 40.59 | 41.06 | 2674 | NASDAQ | ADSK | Tue, Dec 12, 2006 | 41.34 | 41.69 | 40.86 | 41.06 | 2673 | NASDAQ | ADSK | Mon, Dec 11, 2006 | 41.15 | 42.19 | 40.75 | 41.16 | 2672 | NASDAQ | ADSK | Fri, Dec 8, 2006 | 41.75 | 42.78 | 41.08 | 42.02 | 2671 | NASDAQ | ADSK | Thu, Dec 7, 2006 | 42.51 | 42.88 | 41.65 | 41.75 | 2670 | NASDAQ | ADSK | Wed, Dec 6, 2006 | 41.60 | 42.51 | 41.25 | 42.30 | 2669 | NASDAQ | ADSK | Tue, Dec 5, 2006 | 42.26 | 42.40 | 41.51 | 41.93 | 2668 | NASDAQ | ADSK | Mon, Dec 4, 2006 | 40.92 | 42.44 | 40.90 | 42.09 | 2667 | NASDAQ | ADSK | Fri, Dec 1, 2006 | 41.12 | 41.20 | 40.03 | 41.11 | 2666 | NASDAQ | ADSK | Thu, Nov 30, 2006 | 40.48 | 41.58 | 40.45 | 41.18 | 2665 | NASDAQ | ADSK | Wed, Nov 29, 2006 | 40.84 | 41.23 | 40.21 | 40.58 | 2664 | NASDAQ | ADSK | Tue, Nov 28, 2006 | 40.72 | 41.01 | 40.25 | 40.50 | 2663 | NASDAQ | ADSK | Mon, Nov 27, 2006 | 41.63 | 41.63 | 40.28 | 40.53 | 2662 | NASDAQ | ADSK | Fri, Nov 24, 2006 | 41.25 | 41.70 | 41.04 | 41.58 | 2661 | NASDAQ | ADSK | Wed, Nov 22, 2006 | 40.90 | 41.66 | 40.78 | 41.44 | 2660 | NASDAQ | ADSK | Tue, Nov 21, 2006 | 40.94 | 41.04 | 40.51 | 40.93 | 2659 | NASDAQ | ADSK | Mon, Nov 20, 2006 | 40.55 | 41.06 | 40.15 | 40.80 | 2658 | NASDAQ | ADSK | Fri, Nov 17, 2006 | 39.86 | 41.94 | 39.85 | 40.55 | 2657 | NASDAQ | ADSK | Thu, Nov 16, 2006 | 36.77 | 37.08 | 36.21 | 37.00 | 2656 | NASDAQ | ADSK | Wed, Nov 15, 2006 | 36.28 | 36.80 | 36.28 | 36.62 | 2655 | NASDAQ | ADSK | Tue, Nov 14, 2006 | 35.52 | 36.38 | 35.22 | 36.03 | 2654 | NASDAQ | ADSK | Mon, Nov 13, 2006 | 34.64 | 35.53 | 34.45 | 35.34 | 2653 | NASDAQ | ADSK | Fri, Nov 10, 2006 | 34.88 | 34.89 | 34.11 | 34.68 | 2652 | NASDAQ | ADSK | Thu, Nov 9, 2006 | 35.47 | 35.64 | 34.43 | 34.74 | 2651 | NASDAQ | ADSK | Wed, Nov 8, 2006 | 35.11 | 35.80 | 35.09 | 35.52 | 2650 | NASDAQ | ADSK | Tue, Nov 7, 2006 | 35.64 | 35.66 | 34.34 | 35.44 | 2649 | NASDAQ | ADSK | Mon, Nov 6, 2006 | 36.03 | 36.10 | 35.96 | 36.04 | 2648 | NASDAQ | ADSK | Fri, Nov 3, 2006 | 36.06 | 36.16 | 35.75 | 36.01 | 2647 | NASDAQ | ADSK | Thu, Nov 2, 2006 | 36.33 | 36.57 | 35.89 | 36.02 | 2646 | NASDAQ | ADSK | Wed, Nov 1, 2006 | 36.94 | 37.00 | 36.16 | 36.26 | 2645 | NASDAQ | ADSK | Tue, Oct 31, 2006 | 37.00 | 37.27 | 36.31 | 36.75 | 2644 | NASDAQ | ADSK | Mon, Oct 30, 2006 | 36.44 | 37.39 | 36.32 | 37.13 | 2643 | NASDAQ | ADSK | Fri, Oct 27, 2006 | 37.07 | 37.35 | 36.10 | 36.21 | 2642 | NASDAQ | ADSK | Thu, Oct 26, 2006 | 37.11 | 37.40 | 36.63 | 37.28 | 2641 | NASDAQ | ADSK | Wed, Oct 25, 2006 | 36.75 | 37.25 | 36.55 | 36.87 | 2640 | NASDAQ | ADSK | Tue, Oct 24, 2006 | 36.05 | 36.57 | 35.72 | 36.54 | 2639 | NASDAQ | ADSK | Mon, Oct 23, 2006 | 35.15 | 36.00 | 34.57 | 35.92 | 2638 | NASDAQ | ADSK | Fri, Oct 20, 2006 | 35.00 | 35.26 | 34.38 | 35.08 | 2637 | NASDAQ | ADSK | Thu, Oct 19, 2006 | 35.09 | 35.26 | 34.32 | 34.93 | 2636 | NASDAQ | ADSK | Wed, Oct 18, 2006 | 35.07 | 35.41 | 34.81 | 35.25 | 2635 | NASDAQ | ADSK | Tue, Oct 17, 2006 | 35.00 | 35.15 | 34.40 | 34.80 | 2634 | NASDAQ | ADSK | Mon, Oct 16, 2006 | 35.20 | 35.41 | 34.56 | 35.30 | 2633 | NASDAQ | ADSK | Fri, Oct 13, 2006 | 35.25 | 35.49 | 34.70 | 34.89 | 2632 | NASDAQ | ADSK | Thu, Oct 12, 2006 | 34.80 | 35.70 | 34.80 | 35.29 | 2631 | NASDAQ | ADSK | Wed, Oct 11, 2006 | 35.70 | 35.70 | 34.26 | 34.75 | 2630 | NASDAQ | ADSK | Tue, Oct 10, 2006 | 35.22 | 35.83 | 35.13 | 35.69 | 2629 | NASDAQ | ADSK | Mon, Oct 9, 2006 | 34.99 | 35.68 | 34.16 | 35.27 | 2628 | NASDAQ | ADSK | Fri, Oct 6, 2006 | 35.05 | 35.25 | 34.85 | 35.10 | 2627 | NASDAQ | ADSK | Thu, Oct 5, 2006 | 34.01 | 35.16 | 33.82 | 35.16 | 2626 | NASDAQ | ADSK | Wed, Oct 4, 2006 | 33.17 | 34.20 | 33.17 | 34.12 | 2625 | NASDAQ | ADSK | Tue, Oct 3, 2006 | 33.30 | 33.80 | 33.00 | 33.29 | 2624 | NASDAQ | ADSK | Mon, Oct 2, 2006 | 34.50 | 35.07 | 33.32 | 33.52 | 2623 | NASDAQ | ADSK | Fri, Sep 29, 2006 | 34.61 | 35.07 | 34.22 | 34.78 | 2622 | NASDAQ | ADSK | Thu, Sep 28, 2006 | 34.83 | 34.87 | 34.32 | 34.53 | 2621 | NASDAQ | ADSK | Wed, Sep 27, 2006 | 34.85 | 35.52 | 34.46 | 34.71 | 2620 | NASDAQ | ADSK | Tue, Sep 26, 2006 | 36.70 | 36.70 | 34.62 | 34.75 | 2619 | NASDAQ | ADSK | Mon, Sep 25, 2006 | 35.94 | 36.65 | 35.36 | 36.64 | 2618 | NASDAQ | ADSK | Fri, Sep 22, 2006 | 36.48 | 36.53 | 35.80 | 36.09 | 2617 | NASDAQ | ADSK | Thu, Sep 21, 2006 | 37.20 | 37.27 | 36.43 | 36.53 | 2616 | NASDAQ | ADSK | Wed, Sep 20, 2006 | 36.05 | 37.23 | 36.05 | 36.91 | 2615 | NASDAQ | ADSK | Tue, Sep 19, 2006 | 36.31 | 36.61 | 35.49 | 36.14 | 2614 | NASDAQ | ADSK | Mon, Sep 18, 2006 | 36.01 | 36.85 | 35.98 | 36.29 | 2613 | NASDAQ | ADSK | Fri, Sep 15, 2006 | 34.77 | 36.41 | 34.47 | 35.79 | 2612 | NASDAQ | ADSK | Thu, Sep 14, 2006 | 34.40 | 34.84 | 34.26 | 34.49 | 2611 | NASDAQ | ADSK | Wed, Sep 13, 2006 | 34.24 | 34.76 | 33.87 | 34.55 | 2610 | NASDAQ | ADSK | Tue, Sep 12, 2006 | 33.47 | 34.32 | 33.45 | 34.30 | 2609 | NASDAQ | ADSK | Mon, Sep 11, 2006 | 33.23 | 34.05 | 32.90 | 33.54 | 2608 | NASDAQ | ADSK | Fri, Sep 8, 2006 | 31.88 | 33.58 | 31.79 | 33.49 | 2607 | NASDAQ | ADSK | Thu, Sep 7, 2006 | 33.00 | 33.00 | 31.44 | 31.48 | 2606 | NASDAQ | ADSK | Wed, Sep 6, 2006 | 33.73 | 33.89 | 33.14 | 33.22 | 2605 | NASDAQ | ADSK | Tue, Sep 5, 2006 | 33.82 | 34.31 | 33.56 | 34.21 | 2604 | NASDAQ | ADSK | Fri, Sep 1, 2006 | 34.81 | 34.88 | 33.86 | 33.99 | 2603 | NASDAQ | ADSK | Thu, Aug 31, 2006 | 34.35 | 35.04 | 34.30 | 34.76 | 2602 | NASDAQ | ADSK | Wed, Aug 30, 2006 | 33.53 | 34.44 | 33.17 | 34.27 | 2601 | NASDAQ | ADSK | Tue, Aug 29, 2006 | 33.68 | 34.19 | 33.30 | 33.58 | 2600 | NASDAQ | ADSK | Mon, Aug 28, 2006 | 33.53 | 34.18 | 33.47 | 33.89 | 2599 | NASDAQ | ADSK | Fri, Aug 25, 2006 | 33.03 | 33.89 | 33.02 | 33.51 | 2598 | NASDAQ | ADSK | Thu, Aug 24, 2006 | 33.90 | 34.04 | 33.12 | 33.25 | 2597 | NASDAQ | ADSK | Wed, Aug 23, 2006 | 33.40 | 34.20 | 33.17 | 33.70 | 2596 | NASDAQ | ADSK | Tue, Aug 22, 2006 | 33.68 | 34.40 | 33.36 | 33.41 | 2595 | NASDAQ | ADSK | Mon, Aug 21, 2006 | 34.28 | 34.57 | 33.78 | 33.78 | 2594 | NASDAQ | ADSK | Fri, Aug 18, 2006 | 33.94 | 34.94 | 32.40 | 34.61 | 2593 | NASDAQ | ADSK | Thu, Aug 17, 2006 | 34.61 | 35.35 | 34.58 | 34.99 | 2592 | NASDAQ | ADSK | Wed, Aug 16, 2006 | 34.75 | 34.79 | 33.45 | 34.42 | 2591 | NASDAQ | ADSK | Tue, Aug 15, 2006 | 32.65 | 34.03 | 32.58 | 33.83 | 2590 | NASDAQ | ADSK | Mon, Aug 14, 2006 | 32.69 | 32.71 | 32.14 | 32.35 | 2589 | NASDAQ | ADSK | Fri, Aug 11, 2006 | 32.98 | 32.98 | 32.11 | 32.33 | 2588 | NASDAQ | ADSK | Thu, Aug 10, 2006 | 32.79 | 33.50 | 32.74 | 33.15 | 2587 | NASDAQ | ADSK | Wed, Aug 9, 2006 | 32.62 | 33.63 | 32.61 | 32.90 | 2586 | NASDAQ | ADSK | Tue, Aug 8, 2006 | 33.06 | 33.48 | 32.26 | 32.37 | 2585 | NASDAQ | ADSK | Mon, Aug 7, 2006 | 33.10 | 33.25 | 32.27 | 33.06 | 2584 | NASDAQ | ADSK | Fri, Aug 4, 2006 | 34.12 | 34.74 | 32.82 | 33.31 | 2583 | NASDAQ | ADSK | Thu, Aug 3, 2006 | 32.51 | 34.05 | 31.76 | 33.74 | 2582 | NASDAQ | ADSK | Wed, Aug 2, 2006 | 33.53 | 33.71 | 32.67 | 32.75 | 2581 | NASDAQ | ADSK | Tue, Aug 1, 2006 | 33.27 | 33.98 | 32.53 | 32.98 | 2580 | NASDAQ | ADSK | Mon, Jul 31, 2006 | 32.52 | 34.65 | 32.38 | 34.11 | 2579 | NASDAQ | ADSK | Fri, Jul 28, 2006 | 31.69 | 33.15 | 31.52 | 32.41 | 2578 | NASDAQ | ADSK | Thu, Jul 27, 2006 | 31.68 | 32.94 | 31.32 | 31.40 | 2577 | NASDAQ | ADSK | Wed, Jul 26, 2006 | 32.49 | 32.49 | 31.35 | 31.64 | 2576 | NASDAQ | ADSK | Tue, Jul 25, 2006 | 31.31 | 32.50 | 31.31 | 32.49 | 2575 | NASDAQ | ADSK | Mon, Jul 24, 2006 | 30.14 | 31.58 | 30.02 | 31.31 | 2574 | NASDAQ | ADSK | Fri, Jul 21, 2006 | 31.02 | 31.24 | 30.01 | 30.11 | 2573 | NASDAQ | ADSK | Thu, Jul 20, 2006 | 31.11 | 32.38 | 30.76 | 31.30 | 2572 | NASDAQ | ADSK | Wed, Jul 19, 2006 | 30.31 | 31.68 | 30.18 | 31.41 | 2571 | NASDAQ | ADSK | Tue, Jul 18, 2006 | 30.11 | 30.50 | 29.77 | 30.26 | 2570 | NASDAQ | ADSK | Mon, Jul 17, 2006 | 30.32 | 30.74 | 29.94 | 30.06 | 2569 | NASDAQ | ADSK | Fri, Jul 14, 2006 | 30.58 | 30.63 | 29.78 | 30.45 | 2568 | NASDAQ | ADSK | Thu, Jul 13, 2006 | 31.26 | 31.29 | 30.38 | 30.64 | 2567 | NASDAQ | ADSK | Wed, Jul 12, 2006 | 30.95 | 32.20 | 30.90 | 31.60 | 2566 | NASDAQ | ADSK | Tue, Jul 11, 2006 | 30.18 | 30.88 | 29.90 | 30.84 | 2565 | NASDAQ | ADSK | Mon, Jul 10, 2006 | 31.72 | 31.86 | 29.56 | 30.22 | 2564 | NASDAQ | ADSK | Fri, Jul 7, 2006 | 33.25 | 33.25 | 31.57 | 31.72 | 2563 | NASDAQ | ADSK | Thu, Jul 6, 2006 | 34.20 | 34.66 | 32.88 | 33.42 | 2562 | NASDAQ | ADSK | Wed, Jul 5, 2006 | 34.88 | 35.03 | 33.81 | 34.14 | 2561 | NASDAQ | ADSK | Mon, Jul 3, 2006 | 34.49 | 35.10 | 34.24 | 34.94 | 2560 | NASDAQ | ADSK | Fri, Jun 30, 2006 | 34.76 | 34.86 | 34.11 | 34.46 | 2559 | NASDAQ | ADSK | Thu, Jun 29, 2006 | 33.07 | 34.55 | 32.70 | 34.47 | 2558 | NASDAQ | ADSK | Wed, Jun 28, 2006 | 32.78 | 33.00 | 32.45 | 32.86 | 2557 | NASDAQ | ADSK | Tue, Jun 27, 2006 | 34.33 | 34.44 | 32.39 | 32.88 | 2556 | NASDAQ | ADSK | Mon, Jun 26, 2006 | 34.67 | 34.92 | 34.22 | 34.26 | 2555 | NASDAQ | ADSK | Fri, Jun 23, 2006 | 34.84 | 35.37 | 34.43 | 34.73 | 2554 | NASDAQ | ADSK | Thu, Jun 22, 2006 | 35.70 | 35.80 | 34.38 | 34.93 | 2553 | NASDAQ | ADSK | Wed, Jun 21, 2006 | 35.36 | 36.13 | 35.18 | 35.82 | 2552 | NASDAQ | ADSK | Tue, Jun 20, 2006 | 36.09 | 36.24 | 35.51 | 35.60 | 2551 | NASDAQ | ADSK | Mon, Jun 19, 2006 | 36.75 | 36.87 | 35.93 | 36.13 | 2550 | NASDAQ | ADSK | Fri, Jun 16, 2006 | 36.70 | 37.04 | 36.49 | 36.82 | 2549 | NASDAQ | ADSK | Thu, Jun 15, 2006 | 35.43 | 36.93 | 35.27 | 36.69 | 2548 | NASDAQ | ADSK | Wed, Jun 14, 2006 | 34.95 | 35.36 | 34.50 | 35.27 | 2547 | NASDAQ | ADSK | Tue, Jun 13, 2006 | 34.59 | 35.26 | 34.57 | 35.01 | 2546 | NASDAQ | ADSK | Mon, Jun 12, 2006 | 34.60 | 35.34 | 34.37 | 34.74 | 2545 | NASDAQ | ADSK | Fri, Jun 9, 2006 | 34.51 | 35.17 | 34.19 | 34.45 | 2544 | NASDAQ | ADSK | Thu, Jun 8, 2006 | 34.89 | 34.91 | 33.64 | 34.40 | 2543 | NASDAQ | ADSK | Wed, Jun 7, 2006 | 35.33 | 35.92 | 35.01 | 35.18 | 2542 | NASDAQ | ADSK | Tue, Jun 6, 2006 | 35.06 | 35.75 | 34.87 | 35.28 | 2541 | NASDAQ | ADSK | Mon, Jun 5, 2006 | 36.07 | 36.31 | 34.93 | 35.13 | 2540 | NASDAQ | ADSK | Fri, Jun 2, 2006 | 37.71 | 37.74 | 35.89 | 36.53 | 2539 | NASDAQ | ADSK | Thu, Jun 1, 2006 | 36.58 | 37.56 | 36.48 | 37.56 | 2538 | NASDAQ | ADSK | Wed, May 31, 2006 | 36.70 | 36.95 | 36.27 | 36.39 | 2537 | NASDAQ | ADSK | Tue, May 30, 2006 | 36.84 | 37.11 | 36.01 | 36.49 | 2536 | NASDAQ | ADSK | Fri, May 26, 2006 | 37.12 | 37.15 | 36.40 | 37.14 | 2535 | NASDAQ | ADSK | Thu, May 25, 2006 | 36.63 | 36.77 | 35.92 | 36.48 | 2534 | NASDAQ | ADSK | Wed, May 24, 2006 | 35.96 | 36.90 | 35.81 | 36.60 | 2533 | NASDAQ | ADSK | Tue, May 23, 2006 | 36.92 | 37.16 | 35.80 | 35.92 | 2532 | NASDAQ | ADSK | Mon, May 22, 2006 | 37.14 | 37.30 | 35.98 | 36.77 | 2531 | NASDAQ | ADSK | Fri, May 19, 2006 | 36.71 | 37.57 | 35.41 | 37.49 | 2530 | NASDAQ | ADSK | Thu, May 18, 2006 | 38.59 | 38.89 | 37.94 | 38.01 | 2529 | NASDAQ | ADSK | Wed, May 17, 2006 | 39.00 | 39.24 | 38.22 | 38.26 | 2528 | NASDAQ | ADSK | Tue, May 16, 2006 | 38.38 | 38.65 | 37.74 | 38.19 | 2527 | NASDAQ | ADSK | Mon, May 15, 2006 | 39.45 | 39.48 | 38.20 | 38.69 | 2526 | NASDAQ | ADSK | Fri, May 12, 2006 | 38.11 | 39.93 | 37.90 | 39.30 | 2525 | NASDAQ | ADSK | Thu, May 11, 2006 | 38.85 | 39.00 | 37.97 | 38.10 | 2524 | NASDAQ | ADSK | Wed, May 10, 2006 | 39.49 | 39.66 | 38.50 | 39.01 | 2523 | NASDAQ | ADSK | Tue, May 9, 2006 | 40.08 | 40.17 | 39.36 | 39.44 | 2522 | NASDAQ | ADSK | Mon, May 8, 2006 | 39.89 | 40.18 | 39.76 | 39.90 | 2521 | NASDAQ | ADSK | Fri, May 5, 2006 | 39.79 | 40.37 | 39.59 | 39.92 | 2520 | NASDAQ | ADSK | Thu, May 4, 2006 | 40.04 | 40.52 | 39.60 | 39.78 | 2519 | NASDAQ | ADSK | Wed, May 3, 2006 | 40.27 | 40.50 | 39.55 | 39.82 | 2518 | NASDAQ | ADSK | Tue, May 2, 2006 | 41.62 | 41.80 | 40.14 | 40.49 | 2517 | NASDAQ | ADSK | Mon, May 1, 2006 | 42.00 | 42.21 | 41.24 | 41.47 | 2516 | NASDAQ | ADSK | Fri, Apr 28, 2006 | 42.02 | 42.49 | 41.43 | 42.04 | 2515 | NASDAQ | ADSK | Thu, Apr 27, 2006 | 42.13 | 42.77 | 41.91 | 42.05 | 2514 | NASDAQ | ADSK | Wed, Apr 26, 2006 | 42.92 | 43.09 | 41.89 | 42.24 | 2513 | NASDAQ | ADSK | Tue, Apr 25, 2006 | 42.90 | 43.89 | 42.68 | 42.95 | 2512 | NASDAQ | ADSK | Mon, Apr 24, 2006 | 42.49 | 42.62 | 41.70 | 42.38 | 2511 | NASDAQ | ADSK | Fri, Apr 21, 2006 | 42.95 | 43.52 | 42.38 | 42.85 | 2510 | NASDAQ | ADSK | Thu, Apr 20, 2006 | 43.31 | 43.45 | 42.59 | 42.93 | 2509 | NASDAQ | ADSK | Wed, Apr 19, 2006 | 43.44 | 43.81 | 42.80 | 43.31 | 2508 | NASDAQ | ADSK | Tue, Apr 18, 2006 | 41.95 | 43.82 | 41.95 | 43.62 | 2507 | NASDAQ | ADSK | Mon, Apr 17, 2006 | 41.90 | 42.70 | 41.50 | 41.66 | 2506 | NASDAQ | ADSK | Thu, Apr 13, 2006 | 42.23 | 42.61 | 41.25 | 42.01 | 2505 | NASDAQ | ADSK | Wed, Apr 12, 2006 | 42.50 | 42.93 | 41.95 | 42.38 | 2504 | NASDAQ | ADSK | Tue, Apr 11, 2006 | 42.60 | 42.88 | 42.06 | 42.76 | 2503 | NASDAQ | ADSK | Mon, Apr 10, 2006 | 42.60 | 43.00 | 42.21 | 42.68 | 2502 | NASDAQ | ADSK | Fri, Apr 7, 2006 | 41.18 | 43.10 | 41.00 | 42.60 | 2501 | NASDAQ | ADSK | Thu, Apr 6, 2006 | 39.03 | 41.56 | 39.03 | 41.31 | 2500 | NASDAQ | ADSK | Wed, Apr 5, 2006 | 37.99 | 39.53 | 37.59 | 39.32 | 2499 | NASDAQ | ADSK | Tue, Apr 4, 2006 | 37.38 | 37.94 | 37.26 | 37.87 | 2498 | NASDAQ | ADSK | Mon, Apr 3, 2006 | 38.23 | 38.75 | 37.13 | 37.25 | 2497 | NASDAQ | ADSK | Fri, Mar 31, 2006 | 38.01 | 38.89 | 37.75 | 38.52 | 2496 | NASDAQ | ADSK | Thu, Mar 30, 2006 | 38.21 | 38.91 | 37.80 | 38.07 | 2495 | NASDAQ | ADSK | Wed, Mar 29, 2006 | 37.49 | 38.47 | 37.35 | 38.27 | 2494 | NASDAQ | ADSK | Tue, Mar 28, 2006 | 36.71 | 37.90 | 36.51 | 37.60 | 2493 | NASDAQ | ADSK | Mon, Mar 27, 2006 | 37.07 | 37.25 | 36.44 | 37.00 | 2492 | NASDAQ | ADSK | Fri, Mar 24, 2006 | 36.76 | 37.63 | 36.60 | 37.16 | 2491 | NASDAQ | ADSK | Thu, Mar 23, 2006 | 37.66 | 37.66 | 36.58 | 36.71 | 2490 | NASDAQ | ADSK | Wed, Mar 22, 2006 | 37.99 | 38.00 | 37.48 | 37.73 | 2489 | NASDAQ | ADSK | Tue, Mar 21, 2006 | 37.93 | 38.63 | 37.77 | 38.06 | 2488 | NASDAQ | ADSK | Mon, Mar 20, 2006 | 38.62 | 38.92 | 38.05 | 38.54 | 2487 | NASDAQ | ADSK | Fri, Mar 17, 2006 | 39.13 | 39.42 | 38.47 | 39.31 | 2486 | NASDAQ | ADSK | Thu, Mar 16, 2006 | 39.37 | 39.70 | 38.94 | 38.95 | 2485 | NASDAQ | ADSK | Wed, Mar 15, 2006 | 38.79 | 39.81 | 38.53 | 39.59 | 2484 | NASDAQ | ADSK | Tue, Mar 14, 2006 | 37.43 | 38.93 | 37.41 | 38.38 | 2483 | NASDAQ | ADSK | Mon, Mar 13, 2006 | 37.95 | 38.29 | 37.53 | 37.83 | 2482 | NASDAQ | ADSK | Fri, Mar 10, 2006 | 37.83 | 38.49 | 37.19 | 37.82 | 2481 | NASDAQ | ADSK | Thu, Mar 9, 2006 | 38.58 | 38.89 | 37.88 | 38.00 | 2480 | NASDAQ | ADSK | Wed, Mar 8, 2006 | 39.00 | 39.28 | 37.75 | 38.58 | 2479 | NASDAQ | ADSK | Tue, Mar 7, 2006 | 39.31 | 39.99 | 39.05 | 39.25 | 2478 | NASDAQ | ADSK | Mon, Mar 6, 2006 | 39.96 | 40.97 | 39.15 | 39.35 | 2477 | NASDAQ | ADSK | Fri, Mar 3, 2006 | 40.50 | 41.00 | 40.00 | 40.50 | 2476 | NASDAQ | ADSK | Thu, Mar 2, 2006 | 41.54 | 41.59 | 40.50 | 41.16 | 2475 | NASDAQ | ADSK | Wed, Mar 1, 2006 | 39.60 | 42.17 | 39.58 | 41.68 | 2474 | NASDAQ | ADSK | Tue, Feb 28, 2006 | 38.56 | 39.20 | 37.34 | 37.65 | 2473 | NASDAQ | ADSK | Mon, Feb 27, 2006 | 38.46 | 38.90 | 37.99 | 38.50 | 2472 | NASDAQ | ADSK | Fri, Feb 24, 2006 | 36.97 | 37.49 | 36.48 | 37.49 | 2471 | NASDAQ | ADSK | Thu, Feb 23, 2006 | 36.34 | 37.26 | 36.32 | 36.75 | 2470 | NASDAQ | ADSK | Wed, Feb 22, 2006 | 36.08 | 36.43 | 35.84 | 36.31 | 2469 | NASDAQ | ADSK | Tue, Feb 21, 2006 | 36.30 | 36.52 | 35.65 | 36.17 | 2468 | NASDAQ | ADSK | Fri, Feb 17, 2006 | 37.74 | 37.75 | 36.37 | 36.46 | 2467 | NASDAQ | ADSK | Thu, Feb 16, 2006 | 36.98 | 37.79 | 36.93 | 37.79 | 2466 | NASDAQ | ADSK | Wed, Feb 15, 2006 | 36.57 | 37.15 | 36.31 | 36.95 | 2465 | NASDAQ | ADSK | Tue, Feb 14, 2006 | 37.30 | 37.47 | 36.76 | 36.79 | 2464 | NASDAQ | ADSK | Mon, Feb 13, 2006 | 37.49 | 37.97 | 37.19 | 37.30 | 2463 | NASDAQ | ADSK | Fri, Feb 10, 2006 | 37.19 | 37.70 | 37.10 | 37.52 | 2462 | NASDAQ | ADSK | Thu, Feb 9, 2006 | 36.65 | 38.16 | 36.60 | 37.16 | 2461 | NASDAQ | ADSK | Wed, Feb 8, 2006 | 35.75 | 36.74 | 35.55 | 36.58 | 2460 | NASDAQ | ADSK | Tue, Feb 7, 2006 | 35.41 | 35.90 | 35.18 | 35.66 | 2459 | NASDAQ | ADSK | Mon, Feb 6, 2006 | 35.46 | 36.10 | 35.18 | 35.30 | 2458 | NASDAQ | ADSK | Fri, Feb 3, 2006 | 36.74 | 37.00 | 35.17 | 35.56 | 2457 | NASDAQ | ADSK | Thu, Feb 2, 2006 | 37.00 | 38.10 | 36.39 | 37.07 | 2456 | NASDAQ | ADSK | Wed, Feb 1, 2006 | 40.15 | 40.35 | 39.13 | 39.39 | 2455 | NASDAQ | ADSK | Tue, Jan 31, 2006 | 40.50 | 40.80 | 40.15 | 40.59 | 2454 | NASDAQ | ADSK | Mon, Jan 30, 2006 | 41.01 | 41.26 | 40.57 | 40.65 | 2453 | NASDAQ | ADSK | Fri, Jan 27, 2006 | 40.96 | 41.63 | 40.70 | 41.02 | 2452 | NASDAQ | ADSK | Thu, Jan 26, 2006 | 42.24 | 42.25 | 40.32 | 41.09 | 2451 | NASDAQ | ADSK | Wed, Jan 25, 2006 | 42.07 | 43.50 | 41.42 | 41.56 | 2450 | NASDAQ | ADSK | Tue, Jan 24, 2006 | 42.05 | 42.49 | 41.49 | 42.14 | 2449 | NASDAQ | ADSK | Mon, Jan 23, 2006 | 42.32 | 43.28 | 41.95 | 42.05 | 2448 | NASDAQ | ADSK | Fri, Jan 20, 2006 | 44.04 | 44.19 | 42.32 | 42.37 | 2447 | NASDAQ | ADSK | Thu, Jan 19, 2006 | 43.45 | 44.29 | 43.09 | 43.98 | 2446 | NASDAQ | ADSK | Wed, Jan 18, 2006 | 42.29 | 43.50 | 42.05 | 43.11 | 2445 | NASDAQ | ADSK | Tue, Jan 17, 2006 | 42.34 | 42.98 | 41.82 | 42.57 | 2444 | NASDAQ | ADSK | Fri, Jan 13, 2006 | 41.90 | 42.93 | 41.67 | 42.88 | 2443 | NASDAQ | ADSK | Thu, Jan 12, 2006 | 41.65 | 42.15 | 40.91 | 41.70 | 2442 | NASDAQ | ADSK | Wed, Jan 11, 2006 | 42.32 | 42.49 | 41.64 | 41.93 | 2441 | NASDAQ | ADSK | Tue, Jan 10, 2006 | 43.25 | 43.50 | 42.24 | 42.53 | 2440 | NASDAQ | ADSK | Mon, Jan 9, 2006 | 44.10 | 44.75 | 43.58 | 43.64 | 2439 | NASDAQ | ADSK | Fri, Jan 6, 2006 | 41.95 | 44.43 | 41.86 | 44.29 | 2438 | NASDAQ | ADSK | Thu, Jan 5, 2006 | 42.66 | 42.66 | 41.56 | 41.87 | 2437 | NASDAQ | ADSK | Wed, Jan 4, 2006 | 42.99 | 43.00 | 41.91 | 42.52 | 2436 | NASDAQ | ADSK | Tue, Jan 3, 2006 | 42.97 | 43.18 | 42.01 | 42.75 | 2435 | NASDAQ | ADSK | Fri, Dec 30, 2005 | 44.01 | 44.30 | 42.91 | 42.95 | 2434 | NASDAQ | ADSK | Thu, Dec 29, 2005 | 44.06 | 44.45 | 43.98 | 44.25 | 2433 | NASDAQ | ADSK | Wed, Dec 28, 2005 | 44.16 | 44.56 | 43.87 | 44.18 | 2432 | NASDAQ | ADSK | Tue, Dec 27, 2005 | 44.93 | 45.55 | 44.19 | 44.26 | 2431 | NASDAQ | ADSK | Fri, Dec 23, 2005 | 45.08 | 45.35 | 44.73 | 44.98 | 2430 | NASDAQ | ADSK | Thu, Dec 22, 2005 | 44.60 | 45.25 | 44.55 | 45.13 | 2429 | NASDAQ | ADSK | Wed, Dec 21, 2005 | 45.00 | 45.79 | 44.76 | 44.78 | 2428 | NASDAQ | ADSK | Tue, Dec 20, 2005 | 45.03 | 45.83 | 43.51 | 45.24 | 2427 | NASDAQ | ADSK | Mon, Dec 19, 2005 | 44.26 | 45.81 | 43.84 | 45.25 | 2426 | NASDAQ | ADSK | Fri, Dec 16, 2005 | 43.20 | 44.29 | 43.19 | 44.10 | 2425 | NASDAQ | ADSK | Thu, Dec 15, 2005 | 43.14 | 43.30 | 42.51 | 42.89 | 2424 | NASDAQ | ADSK | Wed, Dec 14, 2005 | 43.55 | 43.93 | 43.13 | 43.23 | 2423 | NASDAQ | ADSK | Tue, Dec 13, 2005 | 43.20 | 43.97 | 42.00 | 43.89 | 2422 | NASDAQ | ADSK | Mon, Dec 12, 2005 | 43.31 | 43.67 | 42.92 | 43.25 | 2421 | NASDAQ | ADSK | Fri, Dec 9, 2005 | 43.23 | 43.47 | 42.91 | 43.02 | 2420 | NASDAQ | ADSK | Thu, Dec 8, 2005 | 44.63 | 44.96 | 43.00 | 43.39 | 2419 | NASDAQ | ADSK | Wed, Dec 7, 2005 | 43.45 | 44.83 | 43.45 | 44.54 | 2418 | NASDAQ | ADSK | Tue, Dec 6, 2005 | 43.00 | 44.00 | 42.92 | 43.62 | 2417 | NASDAQ | ADSK | Mon, Dec 5, 2005 | 42.44 | 43.05 | 42.11 | 42.95 | 2416 | NASDAQ | ADSK | Fri, Dec 2, 2005 | 41.97 | 42.63 | 41.68 | 42.42 | 2415 | NASDAQ | ADSK | Thu, Dec 1, 2005 | 41.56 | 42.28 | 41.56 | 41.93 | 2414 | NASDAQ | ADSK | Wed, Nov 30, 2005 | 41.30 | 42.11 | 41.30 | 41.77 | 2413 | NASDAQ | ADSK | Tue, Nov 29, 2005 | 41.33 | 41.54 | 41.00 | 41.29 | 2412 | NASDAQ | ADSK | Mon, Nov 28, 2005 | 40.76 | 41.45 | 40.53 | 41.13 | 2411 | NASDAQ | ADSK | Fri, Nov 25, 2005 | 41.07 | 41.19 | 40.52 | 40.85 | 2410 | NASDAQ | ADSK | Wed, Nov 23, 2005 | 41.90 | 42.15 | 40.89 | 41.23 | 2409 | NASDAQ | ADSK | Tue, Nov 22, 2005 | 40.80 | 42.57 | 40.04 | 41.99 | 2408 | NASDAQ | ADSK | Mon, Nov 21, 2005 | 38.90 | 40.95 | 38.74 | 40.72 | 2407 | NASDAQ | ADSK | Fri, Nov 18, 2005 | 42.42 | 42.88 | 38.55 | 38.74 | 2406 | NASDAQ | ADSK | Thu, Nov 17, 2005 | 45.70 | 47.25 | 44.77 | 47.10 | 2405 | NASDAQ | ADSK | Wed, Nov 16, 2005 | 45.74 | 46.00 | 45.06 | 45.67 | 2404 | NASDAQ | ADSK | Tue, Nov 15, 2005 | 45.81 | 46.80 | 45.53 | 45.85 | 2403 | NASDAQ | ADSK | Mon, Nov 14, 2005 | 46.88 | 47.22 | 46.44 | 46.50 | 2402 | NASDAQ | ADSK | Fri, Nov 11, 2005 | 47.32 | 47.94 | 46.60 | 46.96 | 2401 | NASDAQ | ADSK | Thu, Nov 10, 2005 | 46.58 | 47.25 | 45.76 | 47.24 | 2400 | NASDAQ | ADSK | Wed, Nov 9, 2005 | 46.85 | 46.89 | 45.23 | 46.28 | 2399 | NASDAQ | ADSK | Tue, Nov 8, 2005 | 46.43 | 46.96 | 45.90 | 46.73 | 2398 | NASDAQ | ADSK | Mon, Nov 7, 2005 | 46.41 | 47.13 | 45.76 | 46.48 | 2397 | NASDAQ | ADSK | Fri, Nov 4, 2005 | 46.03 | 46.59 | 45.50 | 46.16 | 2396 | NASDAQ | ADSK | Thu, Nov 3, 2005 | 48.12 | 48.18 | 45.21 | 45.96 | 2395 | NASDAQ | ADSK | Wed, Nov 2, 2005 | 45.87 | 48.27 | 45.81 | 47.60 | 2394 | NASDAQ | ADSK | Tue, Nov 1, 2005 | 44.50 | 45.95 | 44.15 | 45.77 | 2393 | NASDAQ | ADSK | Mon, Oct 31, 2005 | 44.10 | 45.60 | 43.83 | 45.12 | 2392 | NASDAQ | ADSK | Fri, Oct 28, 2005 | 44.24 | 44.45 | 43.50 | 43.95 | 2391 | NASDAQ | ADSK | Thu, Oct 27, 2005 | 46.04 | 46.13 | 43.96 | 44.09 | 2390 | NASDAQ | ADSK | Wed, Oct 26, 2005 | 45.88 | 47.06 | 45.88 | 46.39 | 2389 | NASDAQ | ADSK | Tue, Oct 25, 2005 | 46.43 | 46.80 | 45.95 | 46.25 | 2388 | NASDAQ | ADSK | Mon, Oct 24, 2005 | 45.65 | 46.47 | 45.47 | 46.40 | 2387 | NASDAQ | ADSK | Fri, Oct 21, 2005 | 44.15 | 45.85 | 43.78 | 45.59 | 2386 | NASDAQ | ADSK | Thu, Oct 20, 2005 | 43.75 | 44.19 | 43.00 | 43.60 | 2385 | NASDAQ | ADSK | Wed, Oct 19, 2005 | 42.26 | 43.54 | 41.23 | 43.50 | 2384 | NASDAQ | ADSK | Tue, Oct 18, 2005 | 42.84 | 43.21 | 42.10 | 42.10 | 2383 | NASDAQ | ADSK | Mon, Oct 17, 2005 | 43.16 | 43.54 | 42.37 | 43.17 | 2382 | NASDAQ | ADSK | Fri, Oct 14, 2005 | 42.10 | 43.17 | 42.08 | 43.06 | 2381 | NASDAQ | ADSK | Thu, Oct 13, 2005 | 42.90 | 43.08 | 42.07 | 42.21 | 2380 | NASDAQ | ADSK | Wed, Oct 12, 2005 | 43.30 | 44.39 | 42.63 | 42.98 | 2379 | NASDAQ | ADSK | Tue, Oct 11, 2005 | 43.70 | 44.49 | 42.98 | 43.44 | 2378 | NASDAQ | ADSK | Mon, Oct 10, 2005 | 44.04 | 44.42 | 43.29 | 43.63 | 2377 | NASDAQ | ADSK | Fri, Oct 7, 2005 | 43.58 | 43.92 | 42.96 | 43.77 | 2376 | NASDAQ | ADSK | Thu, Oct 6, 2005 | 44.37 | 44.50 | 43.08 | 43.53 | 2375 | NASDAQ | ADSK | Wed, Oct 5, 2005 | 45.96 | 45.96 | 44.19 | 44.81 | 2374 | NASDAQ | ADSK | Tue, Oct 4, 2005 | 46.75 | 47.14 | 46.37 | 46.47 | 2373 | NASDAQ | ADSK | Mon, Oct 3, 2005 | 45.95 | 46.85 | 45.69 | 46.74 | 2372 | NASDAQ | ADSK | Fri, Sep 30, 2005 | 44.94 | 46.77 | 44.80 | 46.44 | 2371 | NASDAQ | ADSK | Thu, Sep 29, 2005 | 43.89 | 45.34 | 43.25 | 44.84 | 2370 | NASDAQ | ADSK | Wed, Sep 28, 2005 | 43.80 | 45.54 | 43.38 | 43.81 | 2369 | NASDAQ | ADSK | Tue, Sep 27, 2005 | 42.67 | 43.93 | 42.50 | 43.37 | 2368 | NASDAQ | ADSK | Mon, Sep 26, 2005 | 42.75 | 42.98 | 42.26 | 42.72 | 2367 | NASDAQ | ADSK | Fri, Sep 23, 2005 | 41.03 | 42.58 | 40.91 | 42.27 | 2366 | NASDAQ | ADSK | Thu, Sep 22, 2005 | 41.01 | 41.40 | 40.36 | 41.25 | 2365 | NASDAQ | ADSK | Wed, Sep 21, 2005 | 41.91 | 42.14 | 40.78 | 41.36 | 2364 | NASDAQ | ADSK | Tue, Sep 20, 2005 | 41.61 | 42.77 | 41.57 | 42.15 | 2363 | NASDAQ | ADSK | Mon, Sep 19, 2005 | 42.10 | 42.10 | 41.16 | 41.63 | 2362 | NASDAQ | ADSK | Fri, Sep 16, 2005 | 42.75 | 42.75 | 41.82 | 42.38 | 2361 | NASDAQ | ADSK | Thu, Sep 15, 2005 | 43.25 | 43.52 | 42.56 | 42.81 | 2360 | NASDAQ | ADSK | Wed, Sep 14, 2005 | 43.59 | 43.95 | 43.01 | 43.08 | 2359 | NASDAQ | ADSK | Tue, Sep 13, 2005 | 43.86 | 44.00 | 42.92 | 43.60 | 2358 | NASDAQ | ADSK | Mon, Sep 12, 2005 | 43.75 | 44.40 | 43.65 | 44.22 | 2357 | NASDAQ | ADSK | Fri, Sep 9, 2005 | 43.89 | 44.18 | 43.66 | 43.72 | 2356 | NASDAQ | ADSK | Thu, Sep 8, 2005 | 43.81 | 44.30 | 43.68 | 43.91 | 2355 | NASDAQ | ADSK | Wed, Sep 7, 2005 | 43.50 | 43.90 | 43.29 | 43.84 | 2354 | NASDAQ | ADSK | Tue, Sep 6, 2005 | 42.58 | 43.50 | 42.49 | 43.44 | 2353 | NASDAQ | ADSK | Fri, Sep 2, 2005 | 42.44 | 43.23 | 42.37 | 42.59 | 2352 | NASDAQ | ADSK | Thu, Sep 1, 2005 | 42.87 | 43.78 | 41.69 | 42.61 | 2351 | NASDAQ | ADSK | Wed, Aug 31, 2005 | 41.77 | 43.25 | 41.55 | 43.20 | 2350 | NASDAQ | ADSK | Tue, Aug 30, 2005 | 41.30 | 41.90 | 41.19 | 41.77 | 2349 | NASDAQ | ADSK | Mon, Aug 29, 2005 | 41.10 | 41.82 | 41.05 | 41.41 | 2348 | NASDAQ | ADSK | Fri, Aug 26, 2005 | 41.58 | 41.87 | 41.19 | 41.32 | 2347 | NASDAQ | ADSK | Thu, Aug 25, 2005 | 41.42 | 42.19 | 41.27 | 41.71 | 2346 | NASDAQ | ADSK | Wed, Aug 24, 2005 | 40.27 | 42.12 | 40.15 | 41.10 | 2345 | NASDAQ | ADSK | Tue, Aug 23, 2005 | 40.13 | 40.72 | 40.10 | 40.60 | 2344 | NASDAQ | ADSK | Mon, Aug 22, 2005 | 40.22 | 40.95 | 40.10 | 40.41 | 2343 | NASDAQ | ADSK | Fri, Aug 19, 2005 | 39.97 | 40.89 | 39.69 | 40.41 | 2342 | NASDAQ | ADSK | Thu, Aug 18, 2005 | 37.70 | 38.73 | 37.65 | 38.35 | 2341 | NASDAQ | ADSK | Wed, Aug 17, 2005 | 37.75 | 37.85 | 37.14 | 37.76 | 2340 | NASDAQ | ADSK | Tue, Aug 16, 2005 | 37.75 | 37.94 | 37.20 | 37.56 | 2339 | NASDAQ | ADSK | Mon, Aug 15, 2005 | 36.78 | 38.01 | 36.60 | 37.75 | 2338 | NASDAQ | ADSK | Fri, Aug 12, 2005 | 36.55 | 37.01 | 36.39 | 36.83 | 2337 | NASDAQ | ADSK | Thu, Aug 11, 2005 | 36.74 | 36.89 | 36.40 | 36.69 | 2336 | NASDAQ | ADSK | Wed, Aug 10, 2005 | 36.75 | 37.15 | 36.39 | 36.68 | 2335 | NASDAQ | ADSK | Tue, Aug 9, 2005 | 36.02 | 36.66 | 35.88 | 36.60 | 2334 | NASDAQ | ADSK | Mon, Aug 8, 2005 | 36.05 | 36.63 | 35.94 | 36.04 | 2333 | NASDAQ | ADSK | Fri, Aug 5, 2005 | 36.12 | 36.35 | 35.50 | 35.91 | 2332 | NASDAQ | ADSK | Thu, Aug 4, 2005 | 35.88 | 37.63 | 35.53 | 36.39 | 2331 | NASDAQ | ADSK | Wed, Aug 3, 2005 | 35.16 | 36.15 | 35.02 | 36.04 | 2330 | NASDAQ | ADSK | Tue, Aug 2, 2005 | 33.84 | 35.61 | 33.50 | 35.20 | 2329 | NASDAQ | ADSK | Mon, Aug 1, 2005 | 34.25 | 34.25 | 33.52 | 33.83 | 2328 | NASDAQ | ADSK | Fri, Jul 29, 2005 | 34.65 | 34.75 | 34.02 | 34.19 | 2327 | NASDAQ | ADSK | Thu, Jul 28, 2005 | 34.44 | 34.75 | 34.18 | 34.65 | 2326 | NASDAQ | ADSK | Wed, Jul 27, 2005 | 35.01 | 35.01 | 33.74 | 34.29 | 2325 | NASDAQ | ADSK | Tue, Jul 26, 2005 | 35.64 | 35.74 | 34.90 | 34.90 | 2324 | NASDAQ | ADSK | Mon, Jul 25, 2005 | 35.69 | 35.89 | 35.20 | 35.60 | 2323 | NASDAQ | ADSK | Fri, Jul 22, 2005 | 35.48 | 36.02 | 35.30 | 35.89 | 2322 | NASDAQ | ADSK | Thu, Jul 21, 2005 | 36.31 | 36.33 | 35.39 | 35.49 | 2321 | NASDAQ | ADSK | Wed, Jul 20, 2005 | 35.33 | 36.55 | 35.21 | 36.49 | 2320 | NASDAQ | ADSK | Tue, Jul 19, 2005 | 35.15 | 35.50 | 35.12 | 35.49 | 2319 | NASDAQ | ADSK | Mon, Jul 18, 2005 | 35.26 | 35.39 | 35.04 | 35.05 | 2318 | NASDAQ | ADSK | Fri, Jul 15, 2005 | 35.47 | 35.64 | 35.00 | 35.32 | 2317 | NASDAQ | ADSK | Thu, Jul 14, 2005 | 35.80 | 35.84 | 34.79 | 35.30 | 2316 | NASDAQ | ADSK | Wed, Jul 13, 2005 | 35.51 | 35.55 | 34.75 | 35.28 | 2315 | NASDAQ | ADSK | Tue, Jul 12, 2005 | 34.08 | 35.32 | 34.08 | 35.29 | 2314 | NASDAQ | ADSK | Mon, Jul 11, 2005 | 33.89 | 34.24 | 33.33 | 34.07 | 2313 | NASDAQ | ADSK | Fri, Jul 8, 2005 | 33.21 | 33.86 | 33.01 | 33.72 | 2312 | NASDAQ | ADSK | Thu, Jul 7, 2005 | 33.30 | 33.54 | 32.61 | 33.26 | 2311 | NASDAQ | ADSK | Wed, Jul 6, 2005 | 34.46 | 34.47 | 33.28 | 33.73 | 2310 | NASDAQ | ADSK | Tue, Jul 5, 2005 | 33.98 | 34.74 | 33.77 | 34.13 | 2309 | NASDAQ | ADSK | Fri, Jul 1, 2005 | 34.52 | 34.52 | 33.75 | 33.86 | 2308 | NASDAQ | ADSK | Thu, Jun 30, 2005 | 34.34 | 34.99 | 34.23 | 34.34 | 2307 | NASDAQ | ADSK | Wed, Jun 29, 2005 | 34.56 | 34.97 | 34.34 | 34.34 | 2306 | NASDAQ | ADSK | Tue, Jun 28, 2005 | 34.00 | 34.92 | 33.49 | 34.81 | 2305 | NASDAQ | ADSK | Mon, Jun 27, 2005 | 33.96 | 34.24 | 33.42 | 33.95 | 2304 | NASDAQ | ADSK | Fri, Jun 24, 2005 | 34.79 | 35.20 | 33.50 | 33.98 | 2303 | NASDAQ | ADSK | Thu, Jun 23, 2005 | 36.24 | 36.24 | 34.85 | 35.00 | 2302 | NASDAQ | ADSK | Wed, Jun 22, 2005 | 36.83 | 37.10 | 35.54 | 35.82 | 2301 | NASDAQ | ADSK | Tue, Jun 21, 2005 | 37.47 | 37.47 | 36.40 | 36.83 | 2300 | NASDAQ | ADSK | Mon, Jun 20, 2005 | 36.70 | 37.21 | 36.39 | 37.01 | 2299 | NASDAQ | ADSK | Fri, Jun 17, 2005 | 37.61 | 37.70 | 36.75 | 36.86 | 2298 | NASDAQ | ADSK | Thu, Jun 16, 2005 | 36.78 | 37.14 | 36.60 | 37.05 | 2297 | NASDAQ | ADSK | Wed, Jun 15, 2005 | 36.85 | 36.98 | 35.89 | 36.81 | 2296 | NASDAQ | ADSK | Tue, Jun 14, 2005 | 36.70 | 37.03 | 36.31 | 36.55 | 2295 | NASDAQ | ADSK | Mon, Jun 13, 2005 | 36.65 | 37.24 | 36.41 | 37.00 | 2294 | NASDAQ | ADSK | Fri, Jun 10, 2005 | 37.11 | 37.15 | 36.35 | 36.57 | 2293 | NASDAQ | ADSK | Thu, Jun 9, 2005 | 37.33 | 37.48 | 36.99 | 37.26 | 2292 | NASDAQ | ADSK | Wed, Jun 8, 2005 | 38.77 | 39.05 | 37.47 | 37.66 | 2291 | NASDAQ | ADSK | Tue, Jun 7, 2005 | 38.45 | 39.90 | 38.39 | 38.58 | 2290 | NASDAQ | ADSK | Mon, Jun 6, 2005 | 36.90 | 38.00 | 36.90 | 37.98 | 2289 | NASDAQ | ADSK | Fri, Jun 3, 2005 | 38.20 | 38.20 | 36.70 | 36.92 | 2288 | NASDAQ | ADSK | Thu, Jun 2, 2005 | 38.10 | 38.20 | 37.68 | 38.03 | 2287 | NASDAQ | ADSK | Wed, Jun 1, 2005 | 39.33 | 39.54 | 37.93 | 38.12 | 2286 | NASDAQ | ADSK | Tue, May 31, 2005 | 37.81 | 39.58 | 37.81 | 39.58 | 2285 | NASDAQ | ADSK | Fri, May 27, 2005 | 37.90 | 38.33 | 37.81 | 38.15 | 2284 | NASDAQ | ADSK | Thu, May 26, 2005 | 37.12 | 38.10 | 37.03 | 37.99 | 2283 | NASDAQ | ADSK | Wed, May 25, 2005 | 36.80 | 37.20 | 36.70 | 37.08 | 2282 | NASDAQ | ADSK | Tue, May 24, 2005 | 36.13 | 36.77 | 36.00 | 36.75 | 2281 | NASDAQ | ADSK | Mon, May 23, 2005 | 36.17 | 36.75 | 35.89 | 36.02 | 2280 | NASDAQ | ADSK | Fri, May 20, 2005 | 36.86 | 37.00 | 35.24 | 35.88 | 2279 | NASDAQ | ADSK | Thu, May 19, 2005 | 36.39 | 36.68 | 36.11 | 36.56 | 2278 | NASDAQ | ADSK | Wed, May 18, 2005 | 36.42 | 36.49 | 36.11 | 36.42 | 2277 | NASDAQ | ADSK | Tue, May 17, 2005 | 35.75 | 36.48 | 35.69 | 36.42 | 2276 | NASDAQ | ADSK | Mon, May 16, 2005 | 36.11 | 36.47 | 35.58 | 36.00 | 2275 | NASDAQ | ADSK | Fri, May 13, 2005 | 35.90 | 36.50 | 35.57 | 36.40 | 2274 | NASDAQ | ADSK | Thu, May 12, 2005 | 35.58 | 36.17 | 35.08 | 35.53 | 2273 | NASDAQ | ADSK | Wed, May 11, 2005 | 34.67 | 35.58 | 34.60 | 35.55 | 2272 | NASDAQ | ADSK | Tue, May 10, 2005 | 34.06 | 34.88 | 34.05 | 34.52 | 2271 | NASDAQ | ADSK | Mon, May 9, 2005 | 34.29 | 34.49 | 33.66 | 34.34 | 2270 | NASDAQ | ADSK | Fri, May 6, 2005 | 33.50 | 34.23 | 33.33 | 34.06 | 2269 | NASDAQ | ADSK | Thu, May 5, 2005 | 33.00 | 33.50 | 32.76 | 33.08 | 2268 | NASDAQ | ADSK | Wed, May 4, 2005 | 32.30 | 33.25 | 32.20 | 32.98 | 2267 | NASDAQ | ADSK | Tue, May 3, 2005 | 32.46 | 33.00 | 32.00 | 32.12 | 2266 | NASDAQ | ADSK | Mon, May 2, 2005 | 31.85 | 32.65 | 31.85 | 32.42 | 2265 | NASDAQ | ADSK | Fri, Apr 29, 2005 | 31.53 | 31.95 | 31.30 | 31.83 | 2264 | NASDAQ | ADSK | Thu, Apr 28, 2005 | 31.25 | 31.68 | 31.19 | 31.31 | 2263 | NASDAQ | ADSK | Wed, Apr 27, 2005 | 31.90 | 31.90 | 31.38 | 31.70 | 2262 | NASDAQ | ADSK | Tue, Apr 26, 2005 | 33.03 | 33.03 | 31.77 | 31.92 | 2261 | NASDAQ | ADSK | Mon, Apr 25, 2005 | 32.91 | 33.00 | 32.65 | 32.96 | 2260 | NASDAQ | ADSK | Fri, Apr 22, 2005 | 33.00 | 33.02 | 32.30 | 32.62 | 2259 | NASDAQ | ADSK | Thu, Apr 21, 2005 | 32.33 | 33.04 | 32.15 | 33.02 | 2258 | NASDAQ | ADSK | Wed, Apr 20, 2005 | 32.70 | 33.05 | 31.65 | 31.74 | 2257 | NASDAQ | ADSK | Tue, Apr 19, 2005 | 32.05 | 32.70 | 31.95 | 32.25 | 2256 | NASDAQ | ADSK | Mon, Apr 18, 2005 | 31.73 | 32.18 | 31.55 | 31.69 | 2255 | NASDAQ | ADSK | Fri, Apr 15, 2005 | 31.24 | 32.14 | 31.04 | 31.66 | 2254 | NASDAQ | ADSK | Thu, Apr 14, 2005 | 32.85 | 33.18 | 31.42 | 31.67 | 2253 | NASDAQ | ADSK | Wed, Apr 13, 2005 | 34.03 | 34.03 | 32.55 | 32.82 | 2252 | NASDAQ | ADSK | Tue, Apr 12, 2005 | 33.75 | 34.00 | 33.10 | 33.97 | 2251 | NASDAQ | ADSK | Mon, Apr 11, 2005 | 33.61 | 33.98 | 33.49 | 33.72 | 2250 | NASDAQ | ADSK | Fri, Apr 8, 2005 | 33.20 | 34.03 | 33.11 | 33.63 | 2249 | NASDAQ | ADSK | Thu, Apr 7, 2005 | 31.95 | 33.24 | 31.93 | 33.21 | 2248 | NASDAQ | ADSK | Wed, Apr 6, 2005 | 31.99 | 32.97 | 31.85 | 32.07 | 2247 | NASDAQ | ADSK | Tue, Apr 5, 2005 | 31.40 | 31.91 | 30.59 | 30.89 | 2246 | NASDAQ | ADSK | Mon, Apr 4, 2005 | 30.30 | 31.38 | 30.13 | 31.32 | 2245 | NASDAQ | ADSK | Fri, Apr 1, 2005 | 29.69 | 30.18 | 29.23 | 30.11 | 2244 | NASDAQ | ADSK | Thu, Mar 31, 2005 | 29.77 | 29.95 | 29.29 | 29.76 | 2243 | NASDAQ | ADSK | Wed, Mar 30, 2005 | 29.23 | 29.58 | 28.84 | 29.56 | 2242 | NASDAQ | ADSK | Tue, Mar 29, 2005 | 28.46 | 29.60 | 28.38 | 28.96 | 2241 | NASDAQ | ADSK | Mon, Mar 28, 2005 | 29.00 | 29.20 | 28.50 | 28.58 | 2240 | NASDAQ | ADSK | Thu, Mar 24, 2005 | 29.21 | 29.24 | 28.72 | 28.80 | 2239 | NASDAQ | ADSK | Wed, Mar 23, 2005 | 28.64 | 29.35 | 28.06 | 29.16 | 2238 | NASDAQ | ADSK | Tue, Mar 22, 2005 | 28.96 | 29.43 | 28.81 | 28.91 | 2237 | NASDAQ | ADSK | Mon, Mar 21, 2005 | 29.68 | 29.68 | 28.53 | 29.10 | 2236 | NASDAQ | ADSK | Fri, Mar 18, 2005 | 29.67 | 29.80 | 29.24 | 29.68 | 2235 | NASDAQ | ADSK | Thu, Mar 17, 2005 | 29.03 | 29.85 | 28.87 | 29.65 | 2234 | NASDAQ | ADSK | Wed, Mar 16, 2005 | 29.67 | 29.88 | 29.02 | 29.19 | 2233 | NASDAQ | ADSK | Tue, Mar 15, 2005 | 30.07 | 30.13 | 29.70 | 29.99 | 2232 | NASDAQ | ADSK | Mon, Mar 14, 2005 | 29.99 | 30.10 | 29.80 | 29.89 | 2231 | NASDAQ | ADSK | Fri, Mar 11, 2005 | 30.04 | 30.25 | 29.59 | 29.91 | 2230 | NASDAQ | ADSK | Thu, Mar 10, 2005 | 30.25 | 30.50 | 29.45 | 30.15 | 2229 | NASDAQ | ADSK | Wed, Mar 9, 2005 | 30.20 | 30.46 | 29.96 | 30.16 | 2228 | NASDAQ | ADSK | Tue, Mar 8, 2005 | 29.90 | 30.16 | 29.67 | 30.10 | 2227 | NASDAQ | ADSK | Mon, Mar 7, 2005 | 29.28 | 29.80 | 29.10 | 29.75 | 2226 | NASDAQ | ADSK | Fri, Mar 4, 2005 | 28.99 | 29.47 | 28.91 | 29.14 | 2225 | NASDAQ | ADSK | Thu, Mar 3, 2005 | 29.60 | 29.67 | 28.55 | 28.87 | 2224 | NASDAQ | ADSK | Wed, Mar 2, 2005 | 29.50 | 29.64 | 29.20 | 29.55 | 2223 | NASDAQ | ADSK | Tue, Mar 1, 2005 | 29.93 | 29.99 | 29.16 | 29.55 | 2222 | NASDAQ | ADSK | Mon, Feb 28, 2005 | 29.94 | 30.17 | 29.45 | 29.72 | 2221 | NASDAQ | ADSK | Fri, Feb 25, 2005 | 29.86 | 30.13 | 29.60 | 29.94 | 2220 | NASDAQ | ADSK | Thu, Feb 24, 2005 | 28.33 | 29.95 | 28.10 | 29.79 | 2219 | NASDAQ | ADSK | Wed, Feb 23, 2005 | 30.56 | 30.70 | 28.08 | 28.58 | 2218 | NASDAQ | ADSK | Tue, Feb 22, 2005 | 29.08 | 29.96 | 28.55 | 29.91 | 2217 | NASDAQ | ADSK | Fri, Feb 18, 2005 | 29.04 | 29.54 | 28.65 | 28.91 | 2216 | NASDAQ | ADSK | Thu, Feb 17, 2005 | 29.54 | 29.62 | 28.49 | 28.53 | 2215 | NASDAQ | ADSK | Wed, Feb 16, 2005 | 29.16 | 29.34 | 29.05 | 29.21 | 2214 | NASDAQ | ADSK | Tue, Feb 15, 2005 | 29.98 | 30.02 | 29.03 | 29.09 | 2213 | NASDAQ | ADSK | Mon, Feb 14, 2005 | 29.64 | 30.13 | 29.29 | 29.80 | 2212 | NASDAQ | ADSK | Fri, Feb 11, 2005 | 29.51 | 29.81 | 28.32 | 29.54 | 2211 | NASDAQ | ADSK | Thu, Feb 10, 2005 | 30.74 | 30.77 | 29.30 | 29.37 | 2210 | NASDAQ | ADSK | Wed, Feb 9, 2005 | 31.69 | 31.85 | 30.45 | 30.61 | 2209 | NASDAQ | ADSK | Tue, Feb 8, 2005 | 32.10 | 32.10 | 31.27 | 31.86 | 2208 | NASDAQ | ADSK | Mon, Feb 7, 2005 | 31.90 | 31.95 | 31.39 | 31.79 | 2207 | NASDAQ | ADSK | Fri, Feb 4, 2005 | 31.17 | 31.43 | 30.38 | 31.36 | 2206 | NASDAQ | ADSK | Thu, Feb 3, 2005 | 29.57 | 31.04 | 29.34 | 30.98 | 2205 | NASDAQ | ADSK | Wed, Feb 2, 2005 | 28.96 | 29.66 | 28.67 | 29.59 | 2204 | NASDAQ | ADSK | Tue, Feb 1, 2005 | 29.16 | 29.30 | 28.74 | 28.94 | 2203 | NASDAQ | ADSK | Mon, Jan 31, 2005 | 29.23 | 29.51 | 28.75 | 29.37 | 2202 | NASDAQ | ADSK | Fri, Jan 28, 2005 | 29.75 | 29.90 | 28.23 | 28.56 | 2201 | NASDAQ | ADSK | Thu, Jan 27, 2005 | 29.74 | 29.90 | 28.92 | 29.66 | 2200 | NASDAQ | ADSK | Wed, Jan 26, 2005 | 29.64 | 29.89 | 28.77 | 29.53 | 2199 | NASDAQ | ADSK | Tue, Jan 25, 2005 | 27.93 | 29.77 | 26.83 | 29.48 | 2198 | NASDAQ | ADSK | Mon, Jan 24, 2005 | 30.03 | 30.29 | 26.20 | 27.58 | 2197 | NASDAQ | ADSK | Fri, Jan 21, 2005 | 31.80 | 32.31 | 31.07 | 31.32 | 2196 | NASDAQ | ADSK | Thu, Jan 20, 2005 | 31.47 | 32.08 | 31.11 | 31.62 | 2195 | NASDAQ | ADSK | Wed, Jan 19, 2005 | 32.38 | 32.48 | 31.39 | 31.62 | 2194 | NASDAQ | ADSK | Tue, Jan 18, 2005 | 30.62 | 32.78 | 29.67 | 32.24 | 2193 | NASDAQ | ADSK | Fri, Jan 14, 2005 | 31.96 | 32.15 | 31.01 | 31.68 | 2192 | NASDAQ | ADSK | Thu, Jan 13, 2005 | 31.76 | 32.27 | 31.46 | 31.78 | 2191 | NASDAQ | ADSK | Wed, Jan 12, 2005 | 32.95 | 32.97 | 30.70 | 31.97 | 2190 | NASDAQ | ADSK | Tue, Jan 11, 2005 | 34.35 | 34.41 | 31.76 | 32.39 | 2189 | NASDAQ | ADSK | Mon, Jan 10, 2005 | 34.60 | 35.18 | 33.91 | 34.24 | 2188 | NASDAQ | ADSK | Fri, Jan 7, 2005 | 35.50 | 35.56 | 33.43 | 34.30 | 2187 | NASDAQ | ADSK | Thu, Jan 6, 2005 | 35.58 | 35.74 | 34.99 | 35.10 | 2186 | NASDAQ | ADSK | Wed, Jan 5, 2005 | 35.00 | 35.97 | 34.94 | 35.27 | 2185 | NASDAQ | ADSK | Tue, Jan 4, 2005 | 37.47 | 38.04 | 34.52 | 35.00 | 2184 | NASDAQ | ADSK | Mon, Jan 3, 2005 | 38.30 | 38.52 | 37.16 | 37.43 | 2183 | NASDAQ | ADSK | Fri, Dec 31, 2004 | 38.07 | 38.33 | 37.84 | 37.95 | 2182 | NASDAQ | ADSK | Thu, Dec 30, 2004 | 38.50 | 38.50 | 37.70 | 38.03 | 2181 | NASDAQ | ADSK | Wed, Dec 29, 2004 | 38.53 | 38.79 | 38.05 | 38.30 | 2180 | NASDAQ | ADSK | Tue, Dec 28, 2004 | 37.48 | 38.59 | 37.20 | 38.57 | 2179 | NASDAQ | ADSK | Mon, Dec 27, 2004 | 38.14 | 38.14 | 37.30 | 37.47 | 2178 | NASDAQ | ADSK | Thu, Dec 23, 2004 | 38.57 | 38.98 | 37.41 | 37.52 | 2177 | NASDAQ | ADSK | Wed, Dec 22, 2004 | 38.45 | 38.95 | 37.64 | 38.14 | 2176 | NASDAQ | ADSK | Tue, Dec 21, 2004 | 36.40 | 38.28 | 36.00 | 38.21 | 2175 | NASDAQ | ADSK | Mon, Dec 20, 2004 | 35.89 | 36.24 | 35.63 | 36.01 | 2174 | NASDAQ | ADSK | Fri, Dec 17, 2004 | 34.57 | 36.03 | 34.40 | 36.03 | 2173 | NASDAQ | ADSK | Thu, Dec 16, 2004 | 35.00 | 35.11 | 34.36 | 34.73 | 2172 | NASDAQ | ADSK | Wed, Dec 15, 2004 | 34.54 | 35.03 | 34.44 | 34.81 | 2171 | NASDAQ | ADSK | Tue, Dec 14, 2004 | 34.48 | 34.72 | 33.83 | 34.47 | 2170 | NASDAQ | ADSK | Mon, Dec 13, 2004 | 33.40 | 34.47 | 33.26 | 34.47 | 2169 | NASDAQ | ADSK | Fri, Dec 10, 2004 | 32.82 | 33.23 | 32.79 | 33.16 | 2168 | NASDAQ | ADSK | Thu, Dec 9, 2004 | 32.13 | 32.65 | 32.02 | 32.63 | 2167 | NASDAQ | ADSK | Wed, Dec 8, 2004 | 32.79 | 33.22 | 32.32 | 32.63 | 2166 | NASDAQ | ADSK | Tue, Dec 7, 2004 | 33.69 | 33.75 | 33.03 | 33.09 | 2165 | NASDAQ | ADSK | Mon, Dec 6, 2004 | 33.59 | 33.69 | 33.25 | 33.59 | 2164 | NASDAQ | ADSK | Fri, Dec 3, 2004 | 33.48 | 33.60 | 33.13 | 33.41 | 2163 | NASDAQ | ADSK | Thu, Dec 2, 2004 | 33.28 | 33.31 | 32.90 | 33.06 | 2162 | NASDAQ | ADSK | Wed, Dec 1, 2004 | 32.95 | 33.23 | 32.77 | 33.20 | 2161 | NASDAQ | ADSK | Tue, Nov 30, 2004 | 32.99 | 33.32 | 32.32 | 32.71 | 2160 | NASDAQ | ADSK | Mon, Nov 29, 2004 | 31.89 | 33.02 | 31.76 | 32.88 | 2159 | NASDAQ | ADSK | Fri, Nov 26, 2004 | 32.43 | 32.67 | 32.39 | 32.50 | 2158 | NASDAQ | ADSK | Wed, Nov 24, 2004 | 32.48 | 32.50 | 32.18 | 32.35 | 2157 | NASDAQ | ADSK | Tue, Nov 23, 2004 | 31.70 | 32.45 | 31.53 | 32.38 | 2156 | NASDAQ | ADSK | Mon, Nov 22, 2004 | 31.95 | 32.25 | 31.53 | 32.11 | 2155 | NASDAQ | ADSK | Fri, Nov 19, 2004 | 32.37 | 33.23 | 31.84 | 31.85 | 2154 | NASDAQ | ADSK | Thu, Nov 18, 2004 | 30.33 | 30.46 | 29.58 | 30.33 | 2153 | NASDAQ | ADSK | Wed, Nov 17, 2004 | 30.29 | 30.50 | 30.04 | 30.16 | 2152 | NASDAQ | ADSK | Tue, Nov 16, 2004 | 30.02 | 30.10 | 29.67 | 30.03 | 2151 | NASDAQ | ADSK | Mon, Nov 15, 2004 | 30.33 | 30.75 | 30.07 | 30.17 | 2150 | NASDAQ | ADSK | Fri, Nov 12, 2004 | 29.61 | 30.43 | 29.23 | 30.28 | 2149 | NASDAQ | ADSK | Thu, Nov 11, 2004 | 28.71 | 29.70 | 28.53 | 29.52 | 2148 | NASDAQ | ADSK | Wed, Nov 10, 2004 | 28.60 | 28.68 | 28.16 | 28.38 | 2147 | NASDAQ | ADSK | Tue, Nov 9, 2004 | 28.80 | 28.83 | 28.06 | 28.49 | 2146 | NASDAQ | ADSK | Mon, Nov 8, 2004 | 28.85 | 29.13 | 28.57 | 28.72 | 2145 | NASDAQ | ADSK | Fri, Nov 5, 2004 | 29.00 | 29.11 | 28.23 | 28.83 | 2144 | NASDAQ | ADSK | Thu, Nov 4, 2004 | 27.87 | 28.92 | 27.63 | 28.82 | 2143 | NASDAQ | ADSK | Wed, Nov 3, 2004 | 27.83 | 28.22 | 27.48 | 27.67 | 2142 | NASDAQ | ADSK | Tue, Nov 2, 2004 | 26.88 | 27.28 | 26.75 | 27.09 | 2141 | NASDAQ | ADSK | Mon, Nov 1, 2004 | 26.67 | 27.14 | 26.45 | 26.85 | 2140 | NASDAQ | ADSK | Fri, Oct 29, 2004 | 26.11 | 26.49 | 25.98 | 26.38 | 2139 | NASDAQ | ADSK | Thu, Oct 28, 2004 | 25.78 | 26.21 | 25.62 | 26.01 | 2138 | NASDAQ | ADSK | Wed, Oct 27, 2004 | 25.16 | 25.87 | 25.08 | 25.75 | 2137 | NASDAQ | ADSK | Tue, Oct 26, 2004 | 25.02 | 25.24 | 24.75 | 25.23 | 2136 | NASDAQ | ADSK | Mon, Oct 25, 2004 | 24.62 | 25.21 | 24.50 | 24.93 | 2135 | NASDAQ | ADSK | Fri, Oct 22, 2004 | 25.45 | 25.64 | 24.87 | 24.90 | 2134 | NASDAQ | ADSK | Thu, Oct 21, 2004 | 24.98 | 25.47 | 24.94 | 25.28 | 2133 | NASDAQ | ADSK | Wed, Oct 20, 2004 | 24.85 | 25.15 | 24.26 | 24.93 | 2132 | NASDAQ | ADSK | Tue, Oct 19, 2004 | 24.99 | 25.27 | 24.64 | 24.74 | 2131 | NASDAQ | ADSK | Mon, Oct 18, 2004 | 24.92 | 24.95 | 24.63 | 24.74 | 2130 | NASDAQ | ADSK | Fri, Oct 15, 2004 | 24.45 | 25.05 | 24.36 | 24.85 | 2129 | NASDAQ | ADSK | Thu, Oct 14, 2004 | 23.51 | 24.43 | 23.26 | 24.36 | 2128 | NASDAQ | ADSK | Wed, Oct 13, 2004 | 24.46 | 24.51 | 23.51 | 23.60 | 2127 | NASDAQ | ADSK | Tue, Oct 12, 2004 | 24.25 | 24.33 | 23.92 | 24.25 | 2126 | NASDAQ | ADSK | Mon, Oct 11, 2004 | 24.06 | 24.50 | 23.88 | 24.35 | 2125 | NASDAQ | ADSK | Fri, Oct 8, 2004 | 25.43 | 25.46 | 23.84 | 24.02 | 2124 | NASDAQ | ADSK | Thu, Oct 7, 2004 | 25.57 | 25.73 | 25.42 | 25.45 | 2123 | NASDAQ | ADSK | Wed, Oct 6, 2004 | 25.22 | 25.50 | 24.84 | 25.50 | 2122 | NASDAQ | ADSK | Tue, Oct 5, 2004 | 25.20 | 25.28 | 24.94 | 25.10 | 2121 | NASDAQ | ADSK | Mon, Oct 4, 2004 | 24.99 | 25.50 | 24.80 | 25.25 | 2120 | NASDAQ | ADSK | Fri, Oct 1, 2004 | 23.89 | 25.00 | 23.73 | 24.95 | 2119 | NASDAQ | ADSK | Thu, Sep 30, 2004 | 24.70 | 24.72 | 24.25 | 24.32 | 2118 | NASDAQ | ADSK | Wed, Sep 29, 2004 | 24.08 | 24.73 | 23.95 | 24.69 | 2117 | NASDAQ | ADSK | Tue, Sep 28, 2004 | 24.14 | 24.21 | 23.98 | 23.99 | 2116 | NASDAQ | ADSK | Mon, Sep 27, 2004 | 23.77 | 24.27 | 23.50 | 24.06 | 2115 | NASDAQ | ADSK | Fri, Sep 24, 2004 | 23.70 | 24.08 | 23.55 | 23.88 | 2114 | NASDAQ | ADSK | Thu, Sep 23, 2004 | 23.82 | 23.88 | 23.26 | 23.63 | 2113 | NASDAQ | ADSK | Wed, Sep 22, 2004 | 24.21 | 24.23 | 23.56 | 23.69 | 2112 | NASDAQ | ADSK | Tue, Sep 21, 2004 | 24.27 | 24.61 | 24.18 | 24.22 | 2111 | NASDAQ | ADSK | Mon, Sep 20, 2004 | 24.25 | 24.48 | 24.00 | 24.28 | 2110 | NASDAQ | ADSK | Fri, Sep 17, 2004 | 24.14 | 24.40 | 24.07 | 24.34 | 2109 | NASDAQ | ADSK | Thu, Sep 16, 2004 | 23.67 | 24.10 | 23.56 | 24.10 | 2108 | NASDAQ | ADSK | Wed, Sep 15, 2004 | 23.62 | 23.78 | 23.52 | 23.63 | 2107 | NASDAQ | ADSK | Tue, Sep 14, 2004 | 23.45 | 23.72 | 23.40 | 23.63 | 2106 | NASDAQ | ADSK | Mon, Sep 13, 2004 | 23.60 | 23.61 | 23.29 | 23.45 | 2105 | NASDAQ | ADSK | Fri, Sep 10, 2004 | 22.94 | 23.50 | 22.83 | 23.50 | 2104 | NASDAQ | ADSK | Thu, Sep 9, 2004 | 22.56 | 23.03 | 22.48 | 22.96 | 2103 | NASDAQ | ADSK | Wed, Sep 8, 2004 | 22.38 | 22.57 | 22.23 | 22.51 | 2102 | NASDAQ | ADSK | Tue, Sep 7, 2004 | 22.17 | 22.47 | 22.14 | 22.29 | 2101 | NASDAQ | ADSK | Fri, Sep 3, 2004 | 22.48 | 22.50 | 21.98 | 22.11 | 2100 | NASDAQ | ADSK | Thu, Sep 2, 2004 | 21.98 | 22.51 | 21.95 | 22.46 | 2099 | NASDAQ | ADSK | Wed, Sep 1, 2004 | 22.11 | 22.23 | 21.90 | 22.00 | 2098 | NASDAQ | ADSK | Tue, Aug 31, 2004 | 21.87 | 22.27 | 21.77 | 22.21 | 2097 | NASDAQ | ADSK | Mon, Aug 30, 2004 | 21.96 | 22.02 | 21.27 | 21.80 | 2096 | NASDAQ | ADSK | Fri, Aug 27, 2004 | 21.93 | 22.18 | 21.79 | 22.06 | 2095 | NASDAQ | ADSK | Thu, Aug 26, 2004 | 21.84 | 22.20 | 21.77 | 21.89 | 2094 | NASDAQ | ADSK | Wed, Aug 25, 2004 | 21.18 | 22.08 | 21.08 | 22.01 | 2093 | NASDAQ | ADSK | Tue, Aug 24, 2004 | 21.25 | 21.26 | 20.86 | 21.19 | 2092 | NASDAQ | ADSK | Mon, Aug 23, 2004 | 21.05 | 21.45 | 20.76 | 21.22 | 2091 | NASDAQ | ADSK | Fri, Aug 20, 2004 | 20.21 | 21.22 | 20.12 | 21.03 | 2090 | NASDAQ | ADSK | Thu, Aug 19, 2004 | 18.91 | 19.07 | 18.61 | 18.68 | 2089 | NASDAQ | ADSK | Wed, Aug 18, 2004 | 18.41 | 18.95 | 18.20 | 18.95 | 2088 | NASDAQ | ADSK | Tue, Aug 17, 2004 | 18.90 | 18.94 | 18.41 | 18.41 | 2087 | NASDAQ | ADSK | Mon, Aug 16, 2004 | 18.27 | 18.71 | 18.03 | 18.47 | 2086 | NASDAQ | ADSK | Fri, Aug 13, 2004 | 18.28 | 18.42 | 18.12 | 18.19 | 2085 | NASDAQ | ADSK | Thu, Aug 12, 2004 | 18.63 | 18.64 | 18.24 | 18.29 | 2084 | NASDAQ | ADSK | Wed, Aug 11, 2004 | 18.96 | 19.00 | 18.25 | 18.69 | 2083 | NASDAQ | ADSK | Tue, Aug 10, 2004 | 18.80 | 19.20 | 18.74 | 19.16 | 2082 | NASDAQ | ADSK | Mon, Aug 9, 2004 | 18.20 | 18.82 | 18.15 | 18.73 | 2081 | NASDAQ | ADSK | Fri, Aug 6, 2004 | 19.21 | 19.23 | 18.01 | 18.14 | 2080 | NASDAQ | ADSK | Thu, Aug 5, 2004 | 20.07 | 20.19 | 19.18 | 19.28 | 2079 | NASDAQ | ADSK | Wed, Aug 4, 2004 | 20.01 | 20.12 | 19.80 | 19.96 | 2078 | NASDAQ | ADSK | Tue, Aug 3, 2004 | 19.82 | 20.19 | 19.70 | 19.98 | 2077 | NASDAQ | ADSK | Mon, Aug 2, 2004 | 19.98 | 20.00 | 19.65 | 19.75 | 2076 | NASDAQ | ADSK | Fri, Jul 30, 2004 | 19.87 | 20.45 | 19.83 | 20.10 | 2075 | NASDAQ | ADSK | Thu, Jul 29, 2004 | 19.39 | 20.00 | 19.35 | 19.91 | 2074 | NASDAQ | ADSK | Wed, Jul 28, 2004 | 19.41 | 19.57 | 18.83 | 19.22 | 2073 | NASDAQ | ADSK | Tue, Jul 27, 2004 | 18.65 | 19.50 | 18.62 | 19.35 | 2072 | NASDAQ | ADSK | Mon, Jul 26, 2004 | 19.00 | 19.10 | 18.62 | 18.79 | 2071 | NASDAQ | ADSK | Fri, Jul 23, 2004 | 18.67 | 18.83 | 18.41 | 18.77 | 2070 | NASDAQ | ADSK | Thu, Jul 22, 2004 | 19.11 | 19.18 | 18.24 | 18.66 | 2069 | NASDAQ | ADSK | Wed, Jul 21, 2004 | 19.68 | 19.98 | 19.09 | 19.17 | 2068 | NASDAQ | ADSK | Tue, Jul 20, 2004 | 19.07 | 19.68 | 19.01 | 19.53 | 2067 | NASDAQ | ADSK | Mon, Jul 19, 2004 | 19.06 | 19.22 | 18.69 | 19.03 | 2066 | NASDAQ | ADSK | Fri, Jul 16, 2004 | 19.66 | 19.77 | 18.89 | 19.00 | 2065 | NASDAQ | ADSK | Thu, Jul 15, 2004 | 19.63 | 19.89 | 19.38 | 19.50 | 2064 | NASDAQ | ADSK | Wed, Jul 14, 2004 | 19.26 | 19.73 | 19.26 | 19.50 | 2063 | NASDAQ | ADSK | Tue, Jul 13, 2004 | 19.84 | 19.91 | 19.39 | 19.49 | 2062 | NASDAQ | ADSK | Mon, Jul 12, 2004 | 19.61 | 20.02 | 19.29 | 19.77 | 2061 | NASDAQ | ADSK | Fri, Jul 9, 2004 | 19.57 | 19.88 | 19.47 | 19.59 | 2060 | NASDAQ | ADSK | Thu, Jul 8, 2004 | 19.96 | 19.98 | 19.20 | 19.26 | 2059 | NASDAQ | ADSK | Wed, Jul 7, 2004 | 20.18 | 20.35 | 20.05 | 20.12 | 2058 | NASDAQ | ADSK | Tue, Jul 6, 2004 | 21.09 | 21.09 | 20.11 | 20.22 | 2057 | NASDAQ | ADSK | Fri, Jul 2, 2004 | 21.22 | 21.29 | 20.93 | 21.06 | 2056 | NASDAQ | ADSK | Thu, Jul 1, 2004 | 21.37 | 21.53 | 21.00 | 21.18 | 2055 | NASDAQ | ADSK | Wed, Jun 30, 2004 | 21.22 | 21.50 | 21.00 | 21.41 | 2054 | NASDAQ | ADSK | Tue, Jun 29, 2004 | 20.64 | 21.10 | 20.51 | 21.07 | 2053 | NASDAQ | ADSK | Mon, Jun 28, 2004 | 20.32 | 20.84 | 20.25 | 20.69 | 2052 | NASDAQ | ADSK | Fri, Jun 25, 2004 | 19.89 | 20.44 | 19.84 | 20.44 | 2051 | NASDAQ | ADSK | Thu, Jun 24, 2004 | 19.82 | 20.00 | 19.78 | 19.83 | 2050 | NASDAQ | ADSK | Wed, Jun 23, 2004 | 19.74 | 20.00 | 19.73 | 19.85 | 2049 | NASDAQ | ADSK | Tue, Jun 22, 2004 | 19.76 | 20.00 | 19.53 | 19.79 | 2048 | NASDAQ | ADSK | Mon, Jun 21, 2004 | 19.68 | 19.98 | 19.59 | 19.78 | 2047 | NASDAQ | ADSK | Fri, Jun 18, 2004 | 19.51 | 19.82 | 19.43 | 19.70 | 2046 | NASDAQ | ADSK | Thu, Jun 17, 2004 | 19.59 | 19.61 | 19.09 | 19.56 | 2045 | NASDAQ | ADSK | Wed, Jun 16, 2004 | 19.23 | 19.65 | 19.18 | 19.59 | 2044 | NASDAQ | ADSK | Tue, Jun 15, 2004 | 19.08 | 19.28 | 18.94 | 19.21 | 2043 | NASDAQ | ADSK | Mon, Jun 14, 2004 | 19.24 | 19.25 | 18.99 | 19.05 | 2042 | NASDAQ | ADSK | Thu, Jun 10, 2004 | 19.28 | 19.44 | 19.14 | 19.27 | 2041 | NASDAQ | ADSK | Wed, Jun 9, 2004 | 19.48 | 19.51 | 19.28 | 19.28 | 2040 | NASDAQ | ADSK | Tue, Jun 8, 2004 | 19.29 | 19.57 | 18.62 | 19.50 | 2039 | NASDAQ | ADSK | Mon, Jun 7, 2004 | 19.03 | 19.73 | 18.98 | 19.72 | 2038 | NASDAQ | ADSK | Fri, Jun 4, 2004 | 18.95 | 19.17 | 18.88 | 18.94 | 2037 | NASDAQ | ADSK | Thu, Jun 3, 2004 | 18.84 | 18.95 | 18.67 | 18.82 | 2036 | NASDAQ | ADSK | Wed, Jun 2, 2004 | 18.38 | 18.90 | 18.27 | 18.78 | 2035 | NASDAQ | ADSK | Tue, Jun 1, 2004 | 17.80 | 18.40 | 17.75 | 18.28 | 2034 | NASDAQ | ADSK | Fri, May 28, 2004 | 17.90 | 18.00 | 17.79 | 17.93 | 2033 | NASDAQ | ADSK | Thu, May 27, 2004 | 18.00 | 18.02 | 17.78 | 18.00 | 2032 | NASDAQ | ADSK | Wed, May 26, 2004 | 17.20 | 18.20 | 17.20 | 17.91 | 2031 | NASDAQ | ADSK | Tue, May 25, 2004 | 16.61 | 17.43 | 16.54 | 17.41 | 2030 | NASDAQ | ADSK | Mon, May 24, 2004 | 16.26 | 16.74 | 16.11 | 16.66 | 2029 | NASDAQ | ADSK | Fri, May 21, 2004 | 15.90 | 16.15 | 15.65 | 16.11 | 2028 | NASDAQ | ADSK | Thu, May 20, 2004 | 15.65 | 15.91 | 15.25 | 15.78 | 2027 | NASDAQ | ADSK | Wed, May 19, 2004 | 16.43 | 16.50 | 15.31 | 15.60 | 2026 | NASDAQ | ADSK | Tue, May 18, 2004 | 16.87 | 17.19 | 16.68 | 16.85 | 2025 | NASDAQ | ADSK | Mon, May 17, 2004 | 17.23 | 17.28 | 16.65 | 16.84 | 2024 | NASDAQ | ADSK | Fri, May 14, 2004 | 17.65 | 17.65 | 17.22 | 17.37 | 2023 | NASDAQ | ADSK | Thu, May 13, 2004 | 17.45 | 17.93 | 17.41 | 17.71 | 2022 | NASDAQ | ADSK | Wed, May 12, 2004 | 17.62 | 17.82 | 17.10 | 17.49 | 2021 | NASDAQ | ADSK | Tue, May 11, 2004 | 17.17 | 17.87 | 17.09 | 17.69 | 2020 | NASDAQ | ADSK | Mon, May 10, 2004 | 17.10 | 17.49 | 16.62 | 17.01 | 2019 | NASDAQ | ADSK | Fri, May 7, 2004 | 17.55 | 18.44 | 17.50 | 17.90 | 2018 | NASDAQ | ADSK | Thu, May 6, 2004 | 17.59 | 17.62 | 17.39 | 17.59 | 2017 | NASDAQ | ADSK | Wed, May 5, 2004 | 17.43 | 17.73 | 17.33 | 17.54 | 2016 | NASDAQ | ADSK | Tue, May 4, 2004 | 17.06 | 17.61 | 17.05 | 17.45 | 2015 | NASDAQ | ADSK | Mon, May 3, 2004 | 16.85 | 17.15 | 16.74 | 16.96 | 2014 | NASDAQ | ADSK | Fri, Apr 30, 2004 | 17.07 | 17.24 | 16.63 | 16.76 | 2013 | NASDAQ | ADSK | Thu, Apr 29, 2004 | 17.20 | 17.36 | 16.91 | 17.08 | 2012 | NASDAQ | ADSK | Wed, Apr 28, 2004 | 17.20 | 17.36 | 17.05 | 17.23 | 2011 | NASDAQ | ADSK | Tue, Apr 27, 2004 | 17.32 | 17.42 | 17.12 | 17.25 | 2010 | NASDAQ | ADSK | Mon, Apr 26, 2004 | 17.47 | 17.75 | 17.40 | 17.53 | 2009 | NASDAQ | ADSK | Fri, Apr 23, 2004 | 17.39 | 17.61 | 17.35 | 17.53 | 2008 | NASDAQ | ADSK | Thu, Apr 22, 2004 | 17.00 | 17.50 | 16.95 | 17.42 | 2007 | NASDAQ | ADSK | Wed, Apr 21, 2004 | 16.67 | 17.19 | 16.63 | 17.00 | 2006 | NASDAQ | ADSK | Tue, Apr 20, 2004 | 17.12 | 17.20 | 16.59 | 16.59 | 2005 | NASDAQ | ADSK | Mon, Apr 19, 2004 | 17.00 | 17.10 | 16.85 | 17.04 | 2004 | NASDAQ | ADSK | Fri, Apr 16, 2004 | 16.69 | 17.02 | 16.61 | 16.97 | 2003 | NASDAQ | ADSK | Thu, Apr 15, 2004 | 16.63 | 16.73 | 16.56 | 16.57 | 2002 | NASDAQ | ADSK | Wed, Apr 14, 2004 | 16.68 | 16.81 | 16.55 | 16.58 | 2001 | NASDAQ | ADSK | Tue, Apr 13, 2004 | 17.00 | 17.05 | 16.85 | 16.85 | 2000 | NASDAQ | ADSK | Mon, Apr 12, 2004 | 16.90 | 17.10 | 16.85 | 16.88 | 1999 | NASDAQ | ADSK | Thu, Apr 8, 2004 | 16.68 | 16.90 | 16.68 | 16.81 | 1998 | NASDAQ | ADSK | Wed, Apr 7, 2004 | 16.45 | 16.75 | 16.38 | 16.65 | 1997 | NASDAQ | ADSK | Tue, Apr 6, 2004 | 16.43 | 16.54 | 16.23 | 16.51 | 1996 | NASDAQ | ADSK | Mon, Apr 5, 2004 | 16.28 | 16.53 | 16.22 | 16.42 | 1995 | NASDAQ | ADSK | Fri, Apr 2, 2004 | 16.13 | 16.42 | 16.08 | 16.29 | 1994 | NASDAQ | ADSK | Thu, Apr 1, 2004 | 15.54 | 16.03 | 15.46 | 16.00 | 1993 | NASDAQ | ADSK | Wed, Mar 31, 2004 | 15.64 | 15.98 | 15.63 | 15.76 | 1992 | NASDAQ | ADSK | Tue, Mar 30, 2004 | 15.63 | 15.98 | 15.52 | 15.74 | 1991 | NASDAQ | ADSK | Mon, Mar 29, 2004 | 14.89 | 15.13 | 14.87 | 14.97 | 1990 | NASDAQ | ADSK | Fri, Mar 26, 2004 | 14.57 | 15.03 | 14.55 | 15.01 | 1989 | NASDAQ | ADSK | Thu, Mar 25, 2004 | 14.25 | 14.75 | 14.23 | 14.73 | 1988 | NASDAQ | ADSK | Wed, Mar 24, 2004 | 14.08 | 14.25 | 14.01 | 14.23 | 1987 | NASDAQ | ADSK | Tue, Mar 23, 2004 | 14.15 | 14.25 | 13.94 | 14.01 | 1986 | NASDAQ | ADSK | Mon, Mar 22, 2004 | 14.22 | 14.25 | 13.91 | 14.15 | 1985 | NASDAQ | ADSK | Fri, Mar 19, 2004 | 14.44 | 14.45 | 14.30 | 14.30 | 1984 | NASDAQ | ADSK | Thu, Mar 18, 2004 | 14.25 | 14.43 | 14.13 | 14.40 | 1983 | NASDAQ | ADSK | Wed, Mar 17, 2004 | 13.94 | 14.27 | 13.93 | 14.23 | 1982 | NASDAQ | ADSK | Tue, Mar 16, 2004 | 14.10 | 14.20 | 13.84 | 13.96 | 1981 | NASDAQ | ADSK | Mon, Mar 15, 2004 | 14.38 | 14.39 | 14.16 | 14.25 | 1980 | NASDAQ | ADSK | Fri, Mar 12, 2004 | 14.40 | 14.48 | 14.26 | 14.44 | 1979 | NASDAQ | ADSK | Thu, Mar 11, 2004 | 14.26 | 14.54 | 14.25 | 14.30 | 1978 | NASDAQ | ADSK | Wed, Mar 10, 2004 | 14.40 | 14.73 | 14.38 | 14.45 | 1977 | NASDAQ | ADSK | Tue, Mar 9, 2004 | 14.39 | 14.52 | 14.31 | 14.40 | 1976 | NASDAQ | ADSK | Mon, Mar 8, 2004 | 14.50 | 14.60 | 14.39 | 14.40 | 1975 | NASDAQ | ADSK | Fri, Mar 5, 2004 | 14.27 | 14.60 | 14.24 | 14.50 | 1974 | NASDAQ | ADSK | Thu, Mar 4, 2004 | 14.40 | 14.48 | 14.31 | 14.45 | 1973 | NASDAQ | ADSK | Wed, Mar 3, 2004 | 14.28 | 14.47 | 14.23 | 14.33 | 1972 | NASDAQ | ADSK | Tue, Mar 2, 2004 | 14.22 | 14.48 | 14.06 | 14.43 | 1971 | NASDAQ | ADSK | Mon, Mar 1, 2004 | 14.15 | 14.55 | 14.10 | 14.48 | 1970 | NASDAQ | ADSK | Fri, Feb 27, 2004 | 14.30 | 14.60 | 13.89 | 14.38 | 1969 | NASDAQ | ADSK | Thu, Feb 26, 2004 | 12.90 | 13.28 | 12.78 | 12.99 | 1968 | NASDAQ | ADSK | Wed, Feb 25, 2004 | 13.00 | 13.22 | 12.51 | 12.95 | 1967 | NASDAQ | ADSK | Tue, Feb 24, 2004 | 13.13 | 13.20 | 12.82 | 12.94 | 1966 | NASDAQ | ADSK | Mon, Feb 23, 2004 | 13.48 | 13.49 | 12.90 | 13.13 | 1965 | NASDAQ | ADSK | Fri, Feb 20, 2004 | 13.49 | 13.50 | 12.84 | 13.31 | 1964 | NASDAQ | ADSK | Thu, Feb 19, 2004 | 13.62 | 13.72 | 13.36 | 13.39 | 1963 | NASDAQ | ADSK | Wed, Feb 18, 2004 | 13.77 | 13.82 | 13.52 | 13.52 | 1962 | NASDAQ | ADSK | Tue, Feb 17, 2004 | 13.77 | 13.97 | 13.71 | 13.81 | 1961 | NASDAQ | ADSK | Fri, Feb 13, 2004 | 13.92 | 13.95 | 13.45 | 13.84 | 1960 | NASDAQ | ADSK | Thu, Feb 12, 2004 | 13.90 | 13.92 | 13.60 | 13.80 | 1959 | NASDAQ | ADSK | Wed, Feb 11, 2004 | 13.59 | 14.04 | 13.56 | 13.90 | 1958 | NASDAQ | ADSK | Tue, Feb 10, 2004 | 13.43 | 13.70 | 13.25 | 13.64 | 1957 | NASDAQ | ADSK | Mon, Feb 9, 2004 | 13.32 | 13.67 | 13.18 | 13.41 | 1956 | NASDAQ | ADSK | Fri, Feb 6, 2004 | 13.08 | 13.30 | 12.95 | 13.29 | 1955 | NASDAQ | ADSK | Thu, Feb 5, 2004 | 12.60 | 13.14 | 12.51 | 13.05 | 1954 | NASDAQ | ADSK | Wed, Feb 4, 2004 | 12.90 | 12.97 | 12.53 | 12.55 | 1953 | NASDAQ | ADSK | Tue, Feb 3, 2004 | 12.77 | 13.07 | 12.68 | 13.02 | 1952 | NASDAQ | ADSK | Mon, Feb 2, 2004 | 12.89 | 13.13 | 12.80 | 12.93 | 1951 | NASDAQ | ADSK | Fri, Jan 30, 2004 | 12.82 | 13.00 | 12.68 | 12.85 | 1950 | NASDAQ | ADSK | Thu, Jan 29, 2004 | 12.98 | 13.00 | 12.52 | 12.76 | 1949 | NASDAQ | ADSK | Wed, Jan 28, 2004 | 12.91 | 13.14 | 12.80 | 12.94 | 1948 | NASDAQ | ADSK | Tue, Jan 27, 2004 | 13.00 | 13.10 | 12.86 | 13.00 | 1947 | NASDAQ | ADSK | Mon, Jan 26, 2004 | 13.03 | 13.09 | 12.69 | 13.05 | 1946 | NASDAQ | ADSK | Fri, Jan 23, 2004 | 13.15 | 13.28 | 12.95 | 13.08 | 1945 | NASDAQ | ADSK | Thu, Jan 22, 2004 | 13.25 | 13.35 | 13.04 | 13.07 | 1944 | NASDAQ | ADSK | Wed, Jan 21, 2004 | 12.93 | 13.40 | 12.84 | 13.28 | 1943 | NASDAQ | ADSK | Tue, Jan 20, 2004 | 12.83 | 13.00 | 12.76 | 12.88 | 1942 | NASDAQ | ADSK | Fri, Jan 16, 2004 | 12.61 | 13.00 | 12.53 | 12.85 | 1941 | NASDAQ | ADSK | Thu, Jan 15, 2004 | 12.42 | 12.75 | 12.41 | 12.65 | 1940 | NASDAQ | ADSK | Wed, Jan 14, 2004 | 12.45 | 12.55 | 12.39 | 12.55 | 1939 | NASDAQ | ADSK | Tue, Jan 13, 2004 | 12.39 | 12.53 | 12.31 | 12.46 | 1938 | NASDAQ | ADSK | Mon, Jan 12, 2004 | 12.48 | 12.57 | 12.40 | 12.50 | 1937 | NASDAQ | ADSK | Fri, Jan 9, 2004 | 12.47 | 12.53 | 12.25 | 12.33 | 1936 | NASDAQ | ADSK | Thu, Jan 8, 2004 | 12.32 | 12.56 | 12.25 | 12.48 | 1935 | NASDAQ | ADSK | Wed, Jan 7, 2004 | 12.19 | 12.42 | 12.13 | 12.40 | 1934 | NASDAQ | ADSK | Tue, Jan 6, 2004 | 12.38 | 12.40 | 12.21 | 12.29 | 1933 | NASDAQ | ADSK | Mon, Jan 5, 2004 | 12.25 | 12.38 | 12.21 | 12.36 | 1932 | NASDAQ | ADSK | Fri, Jan 2, 2004 | 12.17 | 12.39 | 12.10 | 12.25 | 1931 | NASDAQ | ADSK | Wed, Dec 31, 2003 | 12.33 | 12.38 | 12.19 | 12.29 | 1930 | NASDAQ | ADSK | Tue, Dec 30, 2003 | 12.16 | 12.41 | 12.15 | 12.33 | 1929 | NASDAQ | ADSK | Mon, Dec 29, 2003 | 12.25 | 12.38 | 12.13 | 12.38 | 1928 | NASDAQ | ADSK | Fri, Dec 26, 2003 | 12.35 | 12.35 | 12.21 | 12.28 | 1927 | NASDAQ | ADSK | Wed, Dec 24, 2003 | 12.33 | 12.35 | 12.22 | 12.30 | 1926 | NASDAQ | ADSK | Tue, Dec 23, 2003 | 12.37 | 12.38 | 12.13 | 12.36 | 1925 | NASDAQ | ADSK | Mon, Dec 22, 2003 | 12.18 | 12.35 | 12.00 | 12.33 | 1924 | NASDAQ | ADSK | Fri, Dec 19, 2003 | 12.23 | 12.31 | 12.06 | 12.26 | 1923 | NASDAQ | ADSK | Thu, Dec 18, 2003 | 12.35 | 12.45 | 12.23 | 12.30 | 1922 | NASDAQ | ADSK | Wed, Dec 17, 2003 | 12.23 | 12.26 | 12.03 | 12.24 | 1921 | NASDAQ | ADSK | Tue, Dec 16, 2003 | 12.05 | 12.24 | 11.89 | 12.21 | 1920 | NASDAQ | ADSK | Mon, Dec 15, 2003 | 12.44 | 12.44 | 12.01 | 12.08 | 1919 | NASDAQ | ADSK | Fri, Dec 12, 2003 | 12.31 | 12.42 | 12.09 | 12.33 | 1918 | NASDAQ | ADSK | Thu, Dec 11, 2003 | 11.76 | 12.34 | 11.74 | 12.23 | 1917 | NASDAQ | ADSK | Wed, Dec 10, 2003 | 11.68 | 11.88 | 11.53 | 11.83 | 1916 | NASDAQ | ADSK | Tue, Dec 9, 2003 | 11.82 | 11.97 | 11.63 | 11.69 | 1915 | NASDAQ | ADSK | Mon, Dec 8, 2003 | 11.70 | 11.83 | 11.48 | 11.75 | 1914 | NASDAQ | ADSK | Fri, Dec 5, 2003 | 11.88 | 11.89 | 11.60 | 11.77 | 1913 | NASDAQ | ADSK | Thu, Dec 4, 2003 | 12.13 | 12.24 | 11.82 | 12.03 | 1912 | NASDAQ | ADSK | Wed, Dec 3, 2003 | 11.91 | 12.10 | 11.88 | 12.06 | 1911 | NASDAQ | ADSK | Tue, Dec 2, 2003 | 11.79 | 12.12 | 11.60 | 11.88 | 1910 | NASDAQ | ADSK | Mon, Dec 1, 2003 | 11.41 | 11.78 | 11.39 | 11.65 | 1909 | NASDAQ | ADSK | Fri, Nov 28, 2003 | 11.36 | 11.63 | 11.35 | 11.59 | 1908 | NASDAQ | ADSK | Wed, Nov 26, 2003 | 11.58 | 11.60 | 11.39 | 11.43 | 1907 | NASDAQ | ADSK | Tue, Nov 25, 2003 | 11.40 | 11.75 | 11.20 | 11.60 | 1906 | NASDAQ | ADSK | Mon, Nov 24, 2003 | 11.28 | 11.54 | 10.92 | 11.46 | 1905 | NASDAQ | ADSK | Fri, Nov 21, 2003 | 11.35 | 11.67 | 10.83 | 11.27 | 1904 | NASDAQ | ADSK | Thu, Nov 20, 2003 | 9.63 | 10.02 | 9.56 | 9.70 | 1903 | NASDAQ | ADSK | Wed, Nov 19, 2003 | 9.78 | 9.89 | 9.61 | 9.70 | 1902 | NASDAQ | ADSK | Tue, Nov 18, 2003 | 10.00 | 10.07 | 9.76 | 9.81 | 1901 | NASDAQ | ADSK | Mon, Nov 17, 2003 | 10.18 | 10.18 | 9.96 | 10.05 | 1900 | NASDAQ | ADSK | Fri, Nov 14, 2003 | 10.40 | 10.45 | 10.15 | 10.21 | 1899 | NASDAQ | ADSK | Thu, Nov 13, 2003 | 10.44 | 10.45 | 10.28 | 10.42 | 1898 | NASDAQ | ADSK | Wed, Nov 12, 2003 | 10.24 | 10.48 | 10.20 | 10.45 | 1897 | NASDAQ | ADSK | Tue, Nov 11, 2003 | 10.15 | 10.26 | 10.10 | 10.22 | 1896 | NASDAQ | ADSK | Mon, Nov 10, 2003 | 10.18 | 10.47 | 10.12 | 10.15 | 1895 | NASDAQ | ADSK | Fri, Nov 7, 2003 | 10.41 | 10.50 | 10.11 | 10.13 | 1894 | NASDAQ | ADSK | Thu, Nov 6, 2003 | 10.07 | 10.37 | 10.05 | 10.24 | 1893 | NASDAQ | ADSK | Wed, Nov 5, 2003 | 10.24 | 10.25 | 9.94 | 10.08 | 1892 | NASDAQ | ADSK | Tue, Nov 4, 2003 | 10.13 | 10.25 | 10.03 | 10.25 | 1891 | NASDAQ | ADSK | Mon, Nov 3, 2003 | 9.77 | 10.16 | 9.76 | 10.12 | 1890 | NASDAQ | ADSK | Fri, Oct 31, 2003 | 9.60 | 9.73 | 9.58 | 9.66 | 1889 | NASDAQ | ADSK | Thu, Oct 30, 2003 | 9.77 | 9.81 | 9.52 | 9.60 | 1888 | NASDAQ | ADSK | Wed, Oct 29, 2003 | 9.65 | 9.79 | 9.55 | 9.66 | 1887 | NASDAQ | ADSK | Tue, Oct 28, 2003 | 9.47 | 9.68 | 9.45 | 9.68 | 1886 | NASDAQ | ADSK | Mon, Oct 27, 2003 | 9.40 | 9.50 | 9.36 | 9.44 | 1885 | NASDAQ | ADSK | Fri, Oct 24, 2003 | 9.41 | 9.51 | 9.25 | 9.37 | 1884 | NASDAQ | ADSK | Thu, Oct 23, 2003 | 9.51 | 9.55 | 9.33 | 9.49 | 1883 | NASDAQ | ADSK | Wed, Oct 22, 2003 | 9.73 | 9.73 | 9.55 | 9.62 | 1882 | NASDAQ | ADSK | Tue, Oct 21, 2003 | 9.50 | 9.77 | 9.45 | 9.75 | 1881 | NASDAQ | ADSK | Mon, Oct 20, 2003 | 9.46 | 9.49 | 9.26 | 9.45 | 1880 | NASDAQ | ADSK | Fri, Oct 17, 2003 | 9.47 | 9.50 | 9.38 | 9.46 | 1879 | NASDAQ | ADSK | Thu, Oct 16, 2003 | 9.41 | 9.52 | 9.40 | 9.49 | 1878 | NASDAQ | ADSK | Wed, Oct 15, 2003 | 9.47 | 9.58 | 9.40 | 9.50 | 1877 | NASDAQ | ADSK | Tue, Oct 14, 2003 | 9.36 | 9.46 | 9.35 | 9.46 | 1876 | NASDAQ | ADSK | Mon, Oct 13, 2003 | 9.27 | 9.48 | 9.24 | 9.43 | 1875 | NASDAQ | ADSK | Fri, Oct 10, 2003 | 9.29 | 9.34 | 9.15 | 9.25 | 1874 | NASDAQ | ADSK | Thu, Oct 9, 2003 | 9.31 | 9.42 | 9.19 | 9.29 | 1873 | NASDAQ | ADSK | Wed, Oct 8, 2003 | 9.30 | 9.35 | 9.23 | 9.27 | 1872 | NASDAQ | ADSK | Tue, Oct 7, 2003 | 9.15 | 9.25 | 9.07 | 9.25 | 1871 | NASDAQ | ADSK | Mon, Oct 6, 2003 | 9.05 | 9.22 | 9.04 | 9.16 | 1870 | NASDAQ | ADSK | Fri, Oct 3, 2003 | 8.80 | 9.28 | 8.80 | 9.08 | 1869 | NASDAQ | ADSK | Thu, Oct 2, 2003 | 8.67 | 8.77 | 8.60 | 8.68 | 1868 | NASDAQ | ADSK | Wed, Oct 1, 2003 | 8.50 | 8.65 | 8.35 | 8.63 | 1867 | NASDAQ | ADSK | Tue, Sep 30, 2003 | 8.67 | 8.70 | 8.50 | 8.51 | 1866 | NASDAQ | ADSK | Mon, Sep 29, 2003 | 8.61 | 8.74 | 8.60 | 8.70 | 1865 | NASDAQ | ADSK | Fri, Sep 26, 2003 | 8.68 | 8.72 | 8.52 | 8.56 | 1864 | NASDAQ | ADSK | Thu, Sep 25, 2003 | 8.87 | 8.90 | 8.65 | 8.73 | 1863 | NASDAQ | ADSK | Wed, Sep 24, 2003 | 9.12 | 9.15 | 8.79 | 8.81 | 1862 | NASDAQ | ADSK | Tue, Sep 23, 2003 | 8.96 | 9.14 | 8.94 | 9.08 | 1861 | NASDAQ | ADSK | Mon, Sep 22, 2003 | 8.92 | 8.95 | 8.75 | 8.82 | 1860 | NASDAQ | ADSK | Fri, Sep 19, 2003 | 8.75 | 9.02 | 8.75 | 9.00 | 1859 | NASDAQ | ADSK | Thu, Sep 18, 2003 | 9.00 | 9.02 | 8.86 | 9.00 | 1858 | NASDAQ | ADSK | Wed, Sep 17, 2003 | 8.92 | 9.05 | 8.92 | 9.01 | 1857 | NASDAQ | ADSK | Tue, Sep 16, 2003 | 8.77 | 9.05 | 8.77 | 8.95 | 1856 | NASDAQ | ADSK | Mon, Sep 15, 2003 | 8.91 | 8.91 | 8.72 | 8.82 | 1855 | NASDAQ | ADSK | Fri, Sep 12, 2003 | 8.78 | 8.93 | 8.68 | 8.90 | 1854 | NASDAQ | ADSK | Thu, Sep 11, 2003 | 8.73 | 8.99 | 8.71 | 8.89 | 1853 | NASDAQ | ADSK | Wed, Sep 10, 2003 | 8.95 | 9.02 | 8.73 | 8.77 | 1852 | NASDAQ | ADSK | Tue, Sep 9, 2003 | 9.07 | 9.07 | 8.86 | 8.97 | 1851 | NASDAQ | ADSK | Mon, Sep 8, 2003 | 8.87 | 9.15 | 8.82 | 9.07 | 1850 | NASDAQ | ADSK | Fri, Sep 5, 2003 | 9.13 | 9.14 | 8.92 | 8.95 | 1849 | NASDAQ | ADSK | Thu, Sep 4, 2003 | 9.30 | 9.31 | 8.92 | 9.13 | 1848 | NASDAQ | ADSK | Wed, Sep 3, 2003 | 9.22 | 9.47 | 9.22 | 9.25 | 1847 | NASDAQ | ADSK | Tue, Sep 2, 2003 | 9.00 | 9.22 | 8.95 | 9.15 | 1846 | NASDAQ | ADSK | Fri, Aug 29, 2003 | 8.83 | 9.00 | 8.83 | 8.95 | 1845 | NASDAQ | ADSK | Thu, Aug 28, 2003 | 8.92 | 8.94 | 8.59 | 8.93 | 1844 | NASDAQ | ADSK | Wed, Aug 27, 2003 | 8.60 | 8.66 | 8.54 | 8.62 | 1843 | NASDAQ | ADSK | Tue, Aug 26, 2003 | 8.68 | 8.70 | 8.48 | 8.64 | 1842 | NASDAQ | ADSK | Mon, Aug 25, 2003 | 8.88 | 8.88 | 8.57 | 8.70 | 1841 | NASDAQ | ADSK | Fri, Aug 22, 2003 | 8.97 | 9.00 | 8.74 | 8.84 | 1840 | NASDAQ | ADSK | Thu, Aug 21, 2003 | 8.12 | 8.19 | 8.05 | 8.11 | 1839 | NASDAQ | ADSK | Wed, Aug 20, 2003 | 7.91 | 8.11 | 7.87 | 8.08 | 1838 | NASDAQ | ADSK | Tue, Aug 19, 2003 | 7.94 | 7.99 | 7.83 | 7.93 | 1837 | NASDAQ | ADSK | Mon, Aug 18, 2003 | 7.82 | 7.96 | 7.71 | 7.95 | 1836 | NASDAQ | ADSK | Fri, Aug 15, 2003 | 7.78 | 7.83 | 7.60 | 7.79 | 1835 | NASDAQ | ADSK | Thu, Aug 14, 2003 | 7.60 | 7.81 | 7.55 | 7.75 | 1834 | NASDAQ | ADSK | Wed, Aug 13, 2003 | 7.45 | 7.62 | 7.44 | 7.55 | 1833 | NASDAQ | ADSK | Tue, Aug 12, 2003 | 7.45 | 7.50 | 7.41 | 7.46 | 1832 | NASDAQ | ADSK | Mon, Aug 11, 2003 | 7.41 | 7.52 | 7.39 | 7.45 | 1831 | NASDAQ | ADSK | Fri, Aug 8, 2003 | 7.54 | 7.60 | 7.35 | 7.38 | 1830 | NASDAQ | ADSK | Thu, Aug 7, 2003 | 7.58 | 7.61 | 7.35 | 7.48 | 1829 | NASDAQ | ADSK | Wed, Aug 6, 2003 | 7.45 | 7.58 | 7.36 | 7.52 | 1828 | NASDAQ | ADSK | Tue, Aug 5, 2003 | 7.63 | 7.63 | 7.40 | 7.49 | 1827 | NASDAQ | ADSK | Mon, Aug 4, 2003 | 7.47 | 7.62 | 7.32 | 7.61 | 1826 | NASDAQ | ADSK | Fri, Aug 1, 2003 | 7.52 | 7.64 | 7.42 | 7.50 | 1825 | NASDAQ | ADSK | Thu, Jul 31, 2003 | 7.58 | 7.65 | 7.46 | 7.46 | 1824 | NASDAQ | ADSK | Wed, Jul 30, 2003 | 7.44 | 7.64 | 7.44 | 7.55 | 1823 | NASDAQ | ADSK | Tue, Jul 29, 2003 | 7.31 | 7.60 | 7.27 | 7.51 | 1822 | NASDAQ | ADSK | Mon, Jul 28, 2003 | 7.48 | 7.48 | 7.20 | 7.28 | 1821 | NASDAQ | ADSK | Fri, Jul 25, 2003 | 7.50 | 7.50 | 7.20 | 7.38 | 1820 | NASDAQ | ADSK | Thu, Jul 24, 2003 | 7.52 | 7.60 | 7.38 | 7.48 | 1819 | NASDAQ | ADSK | Wed, Jul 23, 2003 | 7.56 | 7.65 | 7.47 | 7.47 | 1818 | NASDAQ | ADSK | Tue, Jul 22, 2003 | 7.58 | 7.64 | 7.45 | 7.55 | 1817 | NASDAQ | ADSK | Mon, Jul 21, 2003 | 7.63 | 7.63 | 7.44 | 7.49 | 1816 | NASDAQ | ADSK | Fri, Jul 18, 2003 | 7.61 | 7.73 | 7.50 | 7.63 | 1815 | NASDAQ | ADSK | Thu, Jul 17, 2003 | 8.07 | 8.07 | 7.49 | 7.60 | 1814 | NASDAQ | ADSK | Wed, Jul 16, 2003 | 8.18 | 8.28 | 8.00 | 8.13 | 1813 | NASDAQ | ADSK | Tue, Jul 15, 2003 | 8.22 | 8.35 | 8.13 | 8.24 | 1812 | NASDAQ | ADSK | Mon, Jul 14, 2003 | 8.06 | 8.35 | 8.01 | 8.23 | 1811 | NASDAQ | ADSK | Fri, Jul 11, 2003 | 8.02 | 8.10 | 7.95 | 7.98 | 1810 | NASDAQ | ADSK | Thu, Jul 10, 2003 | 7.98 | 8.09 | 7.94 | 7.99 | 1809 | NASDAQ | ADSK | Wed, Jul 9, 2003 | 8.12 | 8.28 | 7.99 | 8.11 | 1808 | NASDAQ | ADSK | Tue, Jul 8, 2003 | 8.24 | 8.30 | 8.16 | 8.22 | 1807 | NASDAQ | ADSK | Mon, Jul 7, 2003 | 8.04 | 8.25 | 8.01 | 8.25 | 1806 | NASDAQ | ADSK | Thu, Jul 3, 2003 | 8.15 | 8.15 | 7.95 | 8.00 | 1805 | NASDAQ | ADSK | Wed, Jul 2, 2003 | 8.10 | 8.28 | 8.09 | 8.25 | 1804 | NASDAQ | ADSK | Tue, Jul 1, 2003 | 8.10 | 8.17 | 7.82 | 8.08 | 1803 | NASDAQ | ADSK | Mon, Jun 30, 2003 | 8.10 | 8.18 | 8.01 | 8.09 | 1802 | NASDAQ | ADSK | Fri, Jun 27, 2003 | 7.88 | 8.21 | 7.86 | 8.11 | 1801 | NASDAQ | ADSK | Thu, Jun 26, 2003 | 7.88 | 8.04 | 7.80 | 7.87 | 1800 | NASDAQ | ADSK | Wed, Jun 25, 2003 | 7.91 | 7.98 | 7.78 | 7.81 | 1799 | NASDAQ | ADSK | Tue, Jun 24, 2003 | 8.01 | 8.01 | 7.75 | 7.90 | 1798 | NASDAQ | ADSK | Mon, Jun 23, 2003 | 8.14 | 8.16 | 7.83 | 7.90 | 1797 | NASDAQ | ADSK | Fri, Jun 20, 2003 | 8.25 | 8.50 | 8.07 | 8.13 | 1796 | NASDAQ | ADSK | Thu, Jun 19, 2003 | 8.47 | 8.50 | 8.24 | 8.43 | 1795 | NASDAQ | ADSK | Wed, Jun 18, 2003 | 8.46 | 8.55 | 8.38 | 8.50 | 1794 | NASDAQ | ADSK | Tue, Jun 17, 2003 | 8.44 | 8.50 | 8.39 | 8.49 | 1793 | NASDAQ | ADSK | Mon, Jun 16, 2003 | 8.17 | 8.45 | 8.14 | 8.45 | 1792 | NASDAQ | ADSK | Fri, Jun 13, 2003 | 8.43 | 8.44 | 8.11 | 8.16 | 1791 | NASDAQ | ADSK | Thu, Jun 12, 2003 | 8.34 | 8.45 | 8.28 | 8.44 | 1790 | NASDAQ | ADSK | Wed, Jun 11, 2003 | 8.04 | 8.35 | 7.98 | 8.33 | 1789 | NASDAQ | ADSK | Tue, Jun 10, 2003 | 7.83 | 8.05 | 7.83 | 8.05 | 1788 | NASDAQ | ADSK | Mon, Jun 9, 2003 | 7.75 | 7.86 | 7.71 | 7.81 | 1787 | NASDAQ | ADSK | Fri, Jun 6, 2003 | 7.86 | 8.23 | 7.73 | 7.76 | 1786 | NASDAQ | ADSK | Thu, Jun 5, 2003 | 7.59 | 7.78 | 7.55 | 7.72 | 1785 | NASDAQ | ADSK | Wed, Jun 4, 2003 | 7.40 | 7.66 | 7.30 | 7.58 | 1784 | NASDAQ | ADSK | Tue, Jun 3, 2003 | 7.12 | 7.39 | 7.04 | 7.35 | 1783 | NASDAQ | ADSK | Mon, Jun 2, 2003 | 7.50 | 7.50 | 7.01 | 7.06 | 1782 | NASDAQ | ADSK | Fri, May 30, 2003 | 7.52 | 7.59 | 7.34 | 7.47 | 1781 | NASDAQ | ADSK | Thu, May 29, 2003 | 7.61 | 7.68 | 7.50 | 7.61 | 1780 | NASDAQ | ADSK | Wed, May 28, 2003 | 7.47 | 7.68 | 7.31 | 7.62 | 1779 | NASDAQ | ADSK | Tue, May 27, 2003 | 7.44 | 7.59 | 7.38 | 7.45 | 1778 | NASDAQ | ADSK | Fri, May 23, 2003 | 7.15 | 7.50 | 7.00 | 7.43 | 1777 | NASDAQ | ADSK | Thu, May 22, 2003 | 7.68 | 7.82 | 7.45 | 7.77 | 1776 | NASDAQ | ADSK | Wed, May 21, 2003 | 7.72 | 7.82 | 7.58 | 7.64 | 1775 | NASDAQ | ADSK | Tue, May 20, 2003 | 8.12 | 8.12 | 7.51 | 7.74 | 1774 | NASDAQ | ADSK | Mon, May 19, 2003 | 8.45 | 8.45 | 7.87 | 7.97 | 1773 | NASDAQ | ADSK | Fri, May 16, 2003 | 8.25 | 8.47 | 8.22 | 8.40 | 1772 | NASDAQ | ADSK | Thu, May 15, 2003 | 8.21 | 8.45 | 8.20 | 8.38 | 1771 | NASDAQ | ADSK | Wed, May 14, 2003 | 8.49 | 8.57 | 8.23 | 8.23 | 1770 | NASDAQ | ADSK | Tue, May 13, 2003 | 8.43 | 8.62 | 8.30 | 8.47 | 1769 | NASDAQ | ADSK | Mon, May 12, 2003 | 8.16 | 8.44 | 8.15 | 8.43 | 1768 | NASDAQ | ADSK | Fri, May 9, 2003 | 8.15 | 8.23 | 8.06 | 8.20 | 1767 | NASDAQ | ADSK | Thu, May 8, 2003 | 7.93 | 8.07 | 7.92 | 7.94 | 1766 | NASDAQ | ADSK | Wed, May 7, 2003 | 8.05 | 8.10 | 7.92 | 7.94 | 1765 | NASDAQ | ADSK | Tue, May 6, 2003 | 7.86 | 8.10 | 7.79 | 8.04 | 1764 | NASDAQ | ADSK | Mon, May 5, 2003 | 7.75 | 7.98 | 7.74 | 7.85 | 1763 | NASDAQ | ADSK | Fri, May 2, 2003 | 7.73 | 7.82 | 7.68 | 7.75 | 1762 | NASDAQ | ADSK | Thu, May 1, 2003 | 7.80 | 7.88 | 7.73 | 7.80 | 1761 | NASDAQ | ADSK | Wed, Apr 30, 2003 | 7.91 | 7.99 | 7.78 | 7.78 | 1760 | NASDAQ | ADSK | Tue, Apr 29, 2003 | 7.88 | 8.03 | 7.85 | 7.93 | 1759 | NASDAQ | ADSK | Mon, Apr 28, 2003 | 7.72 | 7.94 | 7.66 | 7.88 | 1758 | NASDAQ | ADSK | Fri, Apr 25, 2003 | 7.86 | 7.89 | 7.68 | 7.74 | 1757 | NASDAQ | ADSK | Thu, Apr 24, 2003 | 7.80 | 7.90 | 7.77 | 7.86 | 1756 | NASDAQ | ADSK | Wed, Apr 23, 2003 | 7.90 | 7.96 | 7.80 | 7.83 | 1755 | NASDAQ | ADSK | Tue, Apr 22, 2003 | 7.84 | 7.95 | 7.79 | 7.90 | 1754 | NASDAQ | ADSK | Mon, Apr 21, 2003 | 7.96 | 7.99 | 7.82 | 7.92 | 1753 | NASDAQ | ADSK | Thu, Apr 17, 2003 | 7.67 | 8.00 | 7.59 | 7.95 | 1752 | NASDAQ | ADSK | Wed, Apr 16, 2003 | 7.67 | 7.78 | 7.65 | 7.68 | 1751 | NASDAQ | ADSK | Tue, Apr 15, 2003 | 7.70 | 7.83 | 7.55 | 7.63 | 1750 | NASDAQ | ADSK | Mon, Apr 14, 2003 | 7.86 | 7.97 | 7.86 | 7.95 | 1749 | NASDAQ | ADSK | Fri, Apr 11, 2003 | 8.26 | 8.34 | 7.82 | 7.85 | 1748 | NASDAQ | ADSK | Thu, Apr 10, 2003 | 7.99 | 8.05 | 7.71 | 8.03 | 1747 | NASDAQ | ADSK | Wed, Apr 9, 2003 | 8.23 | 8.32 | 7.98 | 8.00 | 1746 | NASDAQ | ADSK | Tue, Apr 8, 2003 | 8.28 | 8.28 | 8.10 | 8.24 | 1745 | NASDAQ | ADSK | Mon, Apr 7, 2003 | 8.24 | 8.43 | 8.16 | 8.27 | 1744 | NASDAQ | ADSK | Fri, Apr 4, 2003 | 8.20 | 8.21 | 7.95 | 8.09 | 1743 | NASDAQ | ADSK | Thu, Apr 3, 2003 | 8.18 | 8.25 | 8.14 | 8.22 | 1742 | NASDAQ | ADSK | Wed, Apr 2, 2003 | 7.90 | 8.23 | 7.80 | 8.20 | 1741 | NASDAQ | ADSK | Tue, Apr 1, 2003 | 7.40 | 7.88 | 7.39 | 7.78 | 1740 | NASDAQ | ADSK | Mon, Mar 31, 2003 | 7.65 | 7.86 | 7.51 | 7.63 | 1739 | NASDAQ | ADSK | Fri, Mar 28, 2003 | 7.88 | 7.99 | 7.77 | 7.89 | 1738 | NASDAQ | ADSK | Thu, Mar 27, 2003 | 7.77 | 8.00 | 7.66 | 7.88 | 1737 | NASDAQ | ADSK | Wed, Mar 26, 2003 | 7.77 | 7.90 | 7.72 | 7.76 | 1736 | NASDAQ | ADSK | Tue, Mar 25, 2003 | 7.62 | 7.89 | 7.55 | 7.82 | 1735 | NASDAQ | ADSK | Mon, Mar 24, 2003 | 7.67 | 7.79 | 7.56 | 7.61 | 1734 | NASDAQ | ADSK | Fri, Mar 21, 2003 | 7.81 | 7.90 | 7.63 | 7.78 | 1733 | NASDAQ | ADSK | Thu, Mar 20, 2003 | 7.60 | 7.73 | 7.53 | 7.69 | 1732 | NASDAQ | ADSK | Wed, Mar 19, 2003 | 7.75 | 7.82 | 7.55 | 7.60 | 1731 | NASDAQ | ADSK | Tue, Mar 18, 2003 | 7.83 | 7.84 | 7.62 | 7.75 | 1730 | NASDAQ | ADSK | Mon, Mar 17, 2003 | 7.33 | 7.95 | 7.26 | 7.80 | 1729 | NASDAQ | ADSK | Fri, Mar 14, 2003 | 7.29 | 7.53 | 7.29 | 7.34 | 1728 | NASDAQ | ADSK | Thu, Mar 13, 2003 | 7.60 | 7.61 | 7.20 | 7.37 | 1727 | NASDAQ | ADSK | Wed, Mar 12, 2003 | 6.92 | 7.23 | 6.86 | 7.22 | 1726 | NASDAQ | ADSK | Tue, Mar 11, 2003 | 6.99 | 7.09 | 6.85 | 6.93 | 1725 | NASDAQ | ADSK | Mon, Mar 10, 2003 | 7.06 | 7.09 | 6.95 | 6.99 | 1724 | NASDAQ | ADSK | Fri, Mar 7, 2003 | 6.89 | 7.20 | 6.78 | 7.05 | 1723 | NASDAQ | ADSK | Thu, Mar 6, 2003 | 6.89 | 6.97 | 6.80 | 6.92 | 1722 | NASDAQ | ADSK | Wed, Mar 5, 2003 | 7.01 | 7.02 | 6.77 | 6.89 | 1721 | NASDAQ | ADSK | Tue, Mar 4, 2003 | 7.15 | 7.15 | 6.99 | 7.01 | 1720 | NASDAQ | ADSK | Mon, Mar 3, 2003 | 7.31 | 7.62 | 7.02 | 7.15 | 1719 | NASDAQ | ADSK | Fri, Feb 28, 2003 | 7.01 | 7.27 | 6.96 | 7.25 | 1718 | NASDAQ | ADSK | Thu, Feb 27, 2003 | 7.06 | 7.24 | 6.84 | 6.99 | 1717 | NASDAQ | ADSK | Wed, Feb 26, 2003 | 6.43 | 7.22 | 6.41 | 7.05 | 1716 | NASDAQ | ADSK | Tue, Feb 25, 2003 | 7.14 | 7.14 | 6.47 | 6.65 | 1715 | NASDAQ | ADSK | Mon, Feb 24, 2003 | 7.13 | 7.29 | 7.11 | 7.17 | 1714 | NASDAQ | ADSK | Fri, Feb 21, 2003 | 7.13 | 7.23 | 6.94 | 7.20 | 1713 | NASDAQ | ADSK | Thu, Feb 20, 2003 | 7.19 | 7.25 | 7.05 | 7.11 | 1712 | NASDAQ | ADSK | Wed, Feb 19, 2003 | 7.14 | 7.15 | 7.01 | 7.10 | 1711 | NASDAQ | ADSK | Tue, Feb 18, 2003 | 7.02 | 7.22 | 6.96 | 7.14 | 1710 | NASDAQ | ADSK | Fri, Feb 14, 2003 | 6.95 | 7.06 | 6.85 | 7.00 | 1709 | NASDAQ | ADSK | Thu, Feb 13, 2003 | 6.93 | 6.95 | 6.77 | 6.88 | 1708 | NASDAQ | ADSK | Wed, Feb 12, 2003 | 7.00 | 7.02 | 6.89 | 6.93 | 1707 | NASDAQ | ADSK | Tue, Feb 11, 2003 | 7.16 | 7.17 | 6.95 | 6.99 | 1706 | NASDAQ | ADSK | Mon, Feb 10, 2003 | 7.01 | 7.17 | 6.97 | 7.16 | 1705 | NASDAQ | ADSK | Fri, Feb 7, 2003 | 7.20 | 7.26 | 6.88 | 7.00 | 1704 | NASDAQ | ADSK | Thu, Feb 6, 2003 | 7.39 | 7.42 | 7.12 | 7.21 | 1703 | NASDAQ | ADSK | Wed, Feb 5, 2003 | 7.44 | 7.55 | 7.18 | 7.42 | 1702 | NASDAQ | ADSK | Tue, Feb 4, 2003 | 7.53 | 7.60 | 7.34 | 7.48 | 1701 | NASDAQ | ADSK | Mon, Feb 3, 2003 | 7.52 | 7.60 | 7.44 | 7.54 | 1700 | NASDAQ | ADSK | Fri, Jan 31, 2003 | 7.50 | 7.58 | 7.43 | 7.47 | 1699 | NASDAQ | ADSK | Thu, Jan 30, 2003 | 7.66 | 7.66 | 7.43 | 7.50 | 1698 | NASDAQ | ADSK | Wed, Jan 29, 2003 | 7.60 | 7.69 | 7.44 | 7.64 | 1697 | NASDAQ | ADSK | Tue, Jan 28, 2003 | 7.46 | 7.65 | 7.40 | 7.61 | 1696 | NASDAQ | ADSK | Mon, Jan 27, 2003 | 7.51 | 7.68 | 7.43 | 7.43 | 1695 | NASDAQ | ADSK | Fri, Jan 24, 2003 | 7.68 | 7.69 | 7.49 | 7.53 | 1694 | NASDAQ | ADSK | Thu, Jan 23, 2003 | 7.36 | 7.73 | 7.31 | 7.69 | 1693 | NASDAQ | ADSK | Wed, Jan 22, 2003 | 7.54 | 7.66 | 7.33 | 7.36 | 1692 | NASDAQ | ADSK | Tue, Jan 21, 2003 | 7.57 | 7.68 | 7.33 | 7.53 | 1691 | NASDAQ | ADSK | Fri, Jan 17, 2003 | 7.63 | 7.75 | 7.38 | 7.55 | 1690 | NASDAQ | ADSK | Thu, Jan 16, 2003 | 7.91 | 7.97 | 7.74 | 7.75 | 1689 | NASDAQ | ADSK | Wed, Jan 15, 2003 | 7.52 | 8.12 | 7.50 | 7.98 | 1688 | NASDAQ | ADSK | Tue, Jan 14, 2003 | 7.41 | 7.52 | 7.34 | 7.45 | 1687 | NASDAQ | ADSK | Mon, Jan 13, 2003 | 7.46 | 7.56 | 7.25 | 7.39 | 1686 | NASDAQ | ADSK | Fri, Jan 10, 2003 | 7.65 | 7.66 | 7.40 | 7.46 | 1685 | NASDAQ | ADSK | Thu, Jan 9, 2003 | 7.55 | 7.70 | 7.49 | 7.64 | 1684 | NASDAQ | ADSK | Wed, Jan 8, 2003 | 7.58 | 7.60 | 7.47 | 7.54 | 1683 | NASDAQ | ADSK | Tue, Jan 7, 2003 | 7.26 | 7.63 | 7.20 | 7.62 | 1682 | NASDAQ | ADSK | Mon, Jan 6, 2003 | 7.06 | 7.36 | 6.95 | 7.30 | 1681 | NASDAQ | ADSK | Fri, Jan 3, 2003 | 7.26 | 7.32 | 7.00 | 7.10 | 1680 | NASDAQ | ADSK | Thu, Jan 2, 2003 | 7.18 | 7.34 | 7.09 | 7.30 | 1679 | NASDAQ | ADSK | Tue, Dec 31, 2002 | 7.11 | 7.22 | 7.01 | 7.15 | 1678 | NASDAQ | ADSK | Mon, Dec 30, 2002 | 7.07 | 7.13 | 6.87 | 7.07 | 1677 | NASDAQ | ADSK | Fri, Dec 27, 2002 | 7.13 | 7.23 | 7.06 | 7.07 | 1676 | NASDAQ | ADSK | Thu, Dec 26, 2002 | 7.18 | 7.36 | 7.13 | 7.15 | 1675 | NASDAQ | ADSK | Tue, Dec 24, 2002 | 7.35 | 7.36 | 7.13 | 7.18 | 1674 | NASDAQ | ADSK | Mon, Dec 23, 2002 | 7.40 | 7.42 | 7.22 | 7.37 | 1673 | NASDAQ | ADSK | Fri, Dec 20, 2002 | 7.43 | 7.48 | 7.26 | 7.43 | 1672 | NASDAQ | ADSK | Thu, Dec 19, 2002 | 7.38 | 7.49 | 7.33 | 7.44 | 1671 | NASDAQ | ADSK | Wed, Dec 18, 2002 | 7.55 | 7.58 | 7.41 | 7.41 | 1670 | NASDAQ | ADSK | Tue, Dec 17, 2002 | 7.60 | 7.73 | 7.55 | 7.55 | 1669 | NASDAQ | ADSK | Mon, Dec 16, 2002 | 7.26 | 7.61 | 7.18 | 7.56 | 1668 | NASDAQ | ADSK | Fri, Dec 13, 2002 | 7.30 | 7.32 | 7.14 | 7.25 | 1667 | NASDAQ | ADSK | Thu, Dec 12, 2002 | 7.29 | 7.38 | 7.25 | 7.30 | 1666 | NASDAQ | ADSK | Wed, Dec 11, 2002 | 7.28 | 7.42 | 7.25 | 7.26 | 1665 | NASDAQ | ADSK | Tue, Dec 10, 2002 | 7.19 | 7.42 | 7.15 | 7.34 | 1664 | NASDAQ | ADSK | Mon, Dec 9, 2002 | 7.56 | 7.60 | 7.18 | 7.18 | 1663 | NASDAQ | ADSK | Fri, Dec 6, 2002 | 7.49 | 7.55 | 7.23 | 7.40 | 1662 | NASDAQ | ADSK | Thu, Dec 5, 2002 | 7.66 | 7.66 | 7.48 | 7.50 | 1661 | NASDAQ | ADSK | Wed, Dec 4, 2002 | 7.65 | 7.77 | 7.53 | 7.55 | 1660 | NASDAQ | ADSK | Tue, Dec 3, 2002 | 7.76 | 7.90 | 7.70 | 7.71 | 1659 | NASDAQ | ADSK | Mon, Dec 2, 2002 | 7.80 | 8.05 | 7.78 | 7.91 | 1658 | NASDAQ | ADSK | Fri, Nov 29, 2002 | 7.83 | 7.93 | 7.68 | 7.75 | 1657 | NASDAQ | ADSK | Wed, Nov 27, 2002 | 7.23 | 8.18 | 7.23 | 7.83 | 1656 | NASDAQ | ADSK | Tue, Nov 26, 2002 | 7.35 | 7.42 | 6.91 | 7.15 | 1655 | NASDAQ | ADSK | Mon, Nov 25, 2002 | 7.51 | 7.64 | 7.24 | 7.34 | 1654 | NASDAQ | ADSK | Fri, Nov 22, 2002 | 7.56 | 7.75 | 7.12 | 7.43 | 1653 | NASDAQ | ADSK | Thu, Nov 21, 2002 | 6.90 | 7.95 | 6.83 | 7.61 | 1652 | NASDAQ | ADSK | Wed, Nov 20, 2002 | 6.77 | 6.90 | 6.73 | 6.86 | 1651 | NASDAQ | ADSK | Tue, Nov 19, 2002 | 7.03 | 7.03 | 6.70 | 6.75 | 1650 | NASDAQ | ADSK | Mon, Nov 18, 2002 | 7.06 | 7.25 | 7.01 | 7.04 | 1649 | NASDAQ | ADSK | Fri, Nov 15, 2002 | 6.78 | 7.02 | 6.62 | 6.95 | 1648 | NASDAQ | ADSK | Thu, Nov 14, 2002 | 6.53 | 6.78 | 6.53 | 6.75 | 1647 | NASDAQ | ADSK | Wed, Nov 13, 2002 | 6.43 | 6.49 | 6.30 | 6.47 | 1646 | NASDAQ | ADSK | Tue, Nov 12, 2002 | 6.39 | 6.52 | 6.38 | 6.48 | 1645 | NASDAQ | ADSK | Mon, Nov 11, 2002 | 6.43 | 6.48 | 6.38 | 6.44 | 1644 | NASDAQ | ADSK | Fri, Nov 8, 2002 | 6.50 | 6.53 | 6.38 | 6.45 | 1643 | NASDAQ | ADSK | Thu, Nov 7, 2002 | 6.70 | 6.71 | 6.47 | 6.50 | 1642 | NASDAQ | ADSK | Wed, Nov 6, 2002 | 6.73 | 6.83 | 6.44 | 6.72 | 1641 | NASDAQ | ADSK | Tue, Nov 5, 2002 | 6.59 | 6.79 | 6.53 | 6.75 | 1640 | NASDAQ | ADSK | Mon, Nov 4, 2002 | 6.25 | 6.68 | 6.11 | 6.60 | 1639 | NASDAQ | ADSK | Fri, Nov 1, 2002 | 5.87 | 6.27 | 5.87 | 6.26 | 1638 | NASDAQ | ADSK | Thu, Oct 31, 2002 | 6.00 | 6.11 | 5.76 | 5.85 | 1637 | NASDAQ | ADSK | Wed, Oct 30, 2002 | 5.83 | 6.17 | 5.82 | 6.00 | 1636 | NASDAQ | ADSK | Tue, Oct 29, 2002 | 6.20 | 6.21 | 5.75 | 5.83 | 1635 | NASDAQ | ADSK | Mon, Oct 28, 2002 | 6.33 | 6.38 | 6.04 | 6.22 | 1634 | NASDAQ | ADSK | Fri, Oct 25, 2002 | 6.08 | 6.27 | 5.99 | 6.24 | 1633 | NASDAQ | ADSK | Thu, Oct 24, 2002 | 6.14 | 6.31 | 6.00 | 6.06 | 1632 | NASDAQ | ADSK | Wed, Oct 23, 2002 | 6.27 | 6.30 | 5.96 | 6.10 | 1631 | NASDAQ | ADSK | Tue, Oct 22, 2002 | 6.25 | 6.37 | 6.18 | 6.29 | 1630 | NASDAQ | ADSK | Mon, Oct 21, 2002 | 6.39 | 6.42 | 6.22 | 6.29 | 1629 | NASDAQ | ADSK | Fri, Oct 18, 2002 | 6.38 | 6.42 | 6.21 | 6.37 | 1628 | NASDAQ | ADSK | Thu, Oct 17, 2002 | 6.36 | 6.53 | 6.34 | 6.41 | 1627 | NASDAQ | ADSK | Wed, Oct 16, 2002 | 6.23 | 6.46 | 6.23 | 6.32 | 1626 | NASDAQ | ADSK | Tue, Oct 15, 2002 | 6.62 | 6.75 | 6.22 | 6.38 | 1625 | NASDAQ | ADSK | Mon, Oct 14, 2002 | 6.37 | 6.62 | 6.37 | 6.59 | 1624 | NASDAQ | ADSK | Fri, Oct 11, 2002 | 5.97 | 6.50 | 5.97 | 6.42 | 1623 | NASDAQ | ADSK | Thu, Oct 10, 2002 | 5.84 | 6.13 | 5.72 | 6.04 | 1622 | NASDAQ | ADSK | Wed, Oct 9, 2002 | 5.75 | 6.02 | 5.71 | 5.84 | 1621 | NASDAQ | ADSK | Tue, Oct 8, 2002 | 6.03 | 6.14 | 5.69 | 5.91 | 1620 | NASDAQ | ADSK | Mon, Oct 7, 2002 | 6.18 | 6.25 | 5.95 | 6.03 | 1619 | NASDAQ | ADSK | Fri, Oct 4, 2002 | 6.36 | 6.46 | 6.18 | 6.20 | 1618 | NASDAQ | ADSK | Thu, Oct 3, 2002 | 6.31 | 6.50 | 6.30 | 6.37 | 1617 | NASDAQ | ADSK | Wed, Oct 2, 2002 | 6.39 | 6.52 | 6.26 | 6.37 | 1616 | NASDAQ | ADSK | Tue, Oct 1, 2002 | 6.05 | 6.48 | 6.01 | 6.41 | 1615 | NASDAQ | ADSK | Mon, Sep 30, 2002 | 6.27 | 6.40 | 6.19 | 6.34 | 1614 | NASDAQ | ADSK | Fri, Sep 27, 2002 | 6.38 | 6.59 | 6.25 | 6.28 | 1613 | NASDAQ | ADSK | Thu, Sep 26, 2002 | 6.29 | 6.41 | 6.27 | 6.36 | 1612 | NASDAQ | ADSK | Wed, Sep 25, 2002 | 6.32 | 6.47 | 6.23 | 6.27 | 1611 | NASDAQ | ADSK | Tue, Sep 24, 2002 | 6.26 | 6.48 | 6.23 | 6.26 | 1610 | NASDAQ | ADSK | Mon, Sep 23, 2002 | 6.30 | 6.41 | 6.27 | 6.28 | 1609 | NASDAQ | ADSK | Fri, Sep 20, 2002 | 6.44 | 6.51 | 6.31 | 6.34 | 1608 | NASDAQ | ADSK | Thu, Sep 19, 2002 | 6.50 | 6.51 | 6.31 | 6.37 | 1607 | NASDAQ | ADSK | Wed, Sep 18, 2002 | 6.61 | 6.63 | 6.48 | 6.51 | 1606 | NASDAQ | ADSK | Tue, Sep 17, 2002 | 6.85 | 6.89 | 6.60 | 6.64 | 1605 | NASDAQ | ADSK | Mon, Sep 16, 2002 | 6.71 | 6.81 | 6.62 | 6.73 | 1604 | NASDAQ | ADSK | Fri, Sep 13, 2002 | 6.63 | 6.76 | 6.61 | 6.75 | 1603 | NASDAQ | ADSK | Thu, Sep 12, 2002 | 6.63 | 6.70 | 6.57 | 6.65 | 1602 | NASDAQ | ADSK | Wed, Sep 11, 2002 | 6.70 | 6.79 | 6.64 | 6.69 | 1601 | NASDAQ | ADSK | Tue, Sep 10, 2002 | 6.69 | 6.73 | 6.61 | 6.71 | 1600 | NASDAQ | ADSK | Mon, Sep 9, 2002 | 6.53 | 6.77 | 6.45 | 6.72 | 1599 | NASDAQ | ADSK | Fri, Sep 6, 2002 | 6.44 | 6.65 | 6.44 | 6.55 | 1598 | NASDAQ | ADSK | Thu, Sep 5, 2002 | 6.52 | 6.67 | 6.26 | 6.38 | 1597 | NASDAQ | ADSK | Wed, Sep 4, 2002 | 6.31 | 6.62 | 6.31 | 6.62 | 1596 | NASDAQ | ADSK | Tue, Sep 3, 2002 | 6.51 | 6.51 | 6.30 | 6.31 | 1595 | NASDAQ | ADSK | Fri, Aug 30, 2002 | 6.61 | 6.71 | 6.53 | 6.65 | 1594 | NASDAQ | ADSK | Thu, Aug 29, 2002 | 6.53 | 6.65 | 6.50 | 6.61 | 1593 | NASDAQ | ADSK | Wed, Aug 28, 2002 | 6.69 | 6.72 | 6.45 | 6.54 | 1592 | NASDAQ | ADSK | Tue, Aug 27, 2002 | 6.79 | 6.81 | 6.63 | 6.70 | 1591 | NASDAQ | ADSK | Mon, Aug 26, 2002 | 6.75 | 6.86 | 6.55 | 6.84 | 1590 | NASDAQ | ADSK | Fri, Aug 23, 2002 | 6.95 | 6.95 | 6.53 | 6.73 | 1589 | NASDAQ | ADSK | Thu, Aug 22, 2002 | 6.55 | 7.04 | 6.47 | 6.99 | 1588 | NASDAQ | ADSK | Wed, Aug 21, 2002 | 6.50 | 6.77 | 6.45 | 6.49 | 1587 | NASDAQ | ADSK | Tue, Aug 20, 2002 | 6.35 | 6.68 | 6.28 | 6.50 | 1586 | NASDAQ | ADSK | Mon, Aug 19, 2002 | 6.33 | 6.51 | 6.15 | 6.44 | 1585 | NASDAQ | ADSK | Fri, Aug 16, 2002 | 5.10 | 6.36 | 5.09 | 6.34 | 1584 | NASDAQ | ADSK | Thu, Aug 15, 2002 | 5.85 | 5.96 | 5.66 | 5.79 | 1583 | NASDAQ | ADSK | Wed, Aug 14, 2002 | 5.50 | 5.88 | 5.48 | 5.84 | 1582 | NASDAQ | ADSK | Tue, Aug 13, 2002 | 5.78 | 5.90 | 5.45 | 5.45 | 1581 | NASDAQ | ADSK | Mon, Aug 12, 2002 | 6.15 | 6.17 | 5.82 | 6.01 | 1580 | NASDAQ | ADSK | Fri, Aug 9, 2002 | 6.10 | 6.22 | 5.97 | 6.15 | 1579 | NASDAQ | ADSK | Thu, Aug 8, 2002 | 5.86 | 6.28 | 5.71 | 6.15 | 1578 | NASDAQ | ADSK | Wed, Aug 7, 2002 | 5.95 | 6.00 | 5.68 | 5.89 | 1577 | NASDAQ | ADSK | Tue, Aug 6, 2002 | 5.76 | 6.00 | 5.75 | 5.87 | 1576 | NASDAQ | ADSK | Mon, Aug 5, 2002 | 6.02 | 6.02 | 5.59 | 5.68 | 1575 | NASDAQ | ADSK | Fri, Aug 2, 2002 | 6.00 | 6.07 | 5.70 | 6.05 | 1574 | NASDAQ | ADSK | Thu, Aug 1, 2002 | 6.33 | 6.50 | 5.89 | 6.00 | 1573 | NASDAQ | ADSK | Wed, Jul 31, 2002 | 6.25 | 6.52 | 6.20 | 6.45 | 1572 | NASDAQ | ADSK | Tue, Jul 30, 2002 | 6.18 | 6.37 | 6.13 | 6.36 | 1571 | NASDAQ | ADSK | Mon, Jul 29, 2002 | 6.00 | 6.37 | 5.92 | 6.33 | 1570 | NASDAQ | ADSK | Fri, Jul 26, 2002 | 5.70 | 6.03 | 5.64 | 5.85 | 1569 | NASDAQ | ADSK | Thu, Jul 25, 2002 | 5.90 | 6.01 | 5.56 | 5.64 | 1568 | NASDAQ | ADSK | Wed, Jul 24, 2002 | 5.43 | 6.13 | 5.40 | 5.94 | 1567 | NASDAQ | ADSK | Tue, Jul 23, 2002 | 5.63 | 5.89 | 5.43 | 5.51 | 1566 | NASDAQ | ADSK | Mon, Jul 22, 2002 | 6.26 | 6.26 | 6.00 | 6.04 | 1565 | NASDAQ | ADSK | Fri, Jul 19, 2002 | 6.33 | 6.50 | 6.20 | 6.26 | 1564 | NASDAQ | ADSK | Thu, Jul 18, 2002 | 6.34 | 6.49 | 6.29 | 6.41 | 1563 | NASDAQ | ADSK | Wed, Jul 17, 2002 | 6.51 | 6.65 | 6.32 | 6.38 | 1562 | NASDAQ | ADSK | Tue, Jul 16, 2002 | 6.45 | 6.63 | 6.30 | 6.55 | 1561 | NASDAQ | ADSK | Mon, Jul 15, 2002 | 6.29 | 6.44 | 6.20 | 6.42 | 1560 | NASDAQ | ADSK | Fri, Jul 12, 2002 | 6.33 | 6.53 | 6.29 | 6.29 | 1559 | NASDAQ | ADSK | Thu, Jul 11, 2002 | 6.35 | 6.39 | 6.18 | 6.32 | 1558 | NASDAQ | ADSK | Wed, Jul 10, 2002 | 6.45 | 6.45 | 6.28 | 6.31 | 1557 | NASDAQ | ADSK | Tue, Jul 9, 2002 | 6.35 | 6.49 | 6.30 | 6.33 | 1556 | NASDAQ | ADSK | Mon, Jul 8, 2002 | 6.50 | 6.61 | 6.23 | 6.36 | 1555 | NASDAQ | ADSK | Fri, Jul 5, 2002 | 6.38 | 6.51 | 6.28 | 6.50 | 1554 | NASDAQ | ADSK | Wed, Jul 3, 2002 | 6.09 | 6.30 | 5.98 | 6.28 | 1553 | NASDAQ | ADSK | Tue, Jul 2, 2002 | 6.25 | 6.27 | 5.84 | 6.03 | 1552 | NASDAQ | ADSK | Mon, Jul 1, 2002 | 6.62 | 6.62 | 6.07 | 6.11 | 1551 | NASDAQ | ADSK | Fri, Jun 28, 2002 | 6.64 | 6.93 | 6.48 | 6.63 | 1550 | NASDAQ | ADSK | Thu, Jun 27, 2002 | 6.53 | 6.73 | 6.48 | 6.56 | 1549 | NASDAQ | ADSK | Wed, Jun 26, 2002 | 6.15 | 6.53 | 6.15 | 6.49 | 1548 | NASDAQ | ADSK | Tue, Jun 25, 2002 | 6.48 | 6.65 | 6.48 | 6.50 | 1547 | NASDAQ | ADSK | Mon, Jun 24, 2002 | 6.60 | 6.63 | 6.35 | 6.51 | 1546 | NASDAQ | ADSK | Fri, Jun 21, 2002 | 6.63 | 6.89 | 6.54 | 6.57 | 1545 | NASDAQ | ADSK | Thu, Jun 20, 2002 | 6.80 | 6.98 | 6.73 | 6.88 | 1544 | NASDAQ | ADSK | Wed, Jun 19, 2002 | 6.89 | 7.02 | 6.71 | 6.84 | 1543 | NASDAQ | ADSK | Tue, Jun 18, 2002 | 6.77 | 7.07 | 6.75 | 7.00 | 1542 | NASDAQ | ADSK | Mon, Jun 17, 2002 | 6.82 | 6.85 | 6.63 | 6.80 | 1541 | NASDAQ | ADSK | Fri, Jun 14, 2002 | 6.51 | 6.67 | 6.48 | 6.64 | 1540 | NASDAQ | ADSK | Thu, Jun 13, 2002 | 6.60 | 6.80 | 6.57 | 6.62 | 1539 | NASDAQ | ADSK | Wed, Jun 12, 2002 | 6.80 | 6.83 | 6.60 | 6.74 | 1538 | NASDAQ | ADSK | Tue, Jun 11, 2002 | 6.78 | 7.06 | 6.77 | 6.77 | 1537 | NASDAQ | ADSK | Mon, Jun 10, 2002 | 6.86 | 6.98 | 6.66 | 6.67 | 1536 | NASDAQ | ADSK | Fri, Jun 7, 2002 | 6.60 | 7.08 | 6.48 | 6.88 | 1535 | NASDAQ | ADSK | Thu, Jun 6, 2002 | 6.70 | 6.75 | 6.58 | 6.65 | 1534 | NASDAQ | ADSK | Wed, Jun 5, 2002 | 6.73 | 6.95 | 6.52 | 6.70 | 1533 | NASDAQ | ADSK | Tue, Jun 4, 2002 | 6.51 | 6.80 | 6.50 | 6.68 | 1532 | NASDAQ | ADSK | Mon, Jun 3, 2002 | 6.73 | 6.75 | 6.50 | 6.50 | 1531 | NASDAQ | ADSK | Fri, May 31, 2002 | 6.68 | 6.82 | 6.60 | 6.75 | 1530 | NASDAQ | ADSK | Thu, May 30, 2002 | 6.63 | 6.70 | 6.59 | 6.64 | 1529 | NASDAQ | ADSK | Wed, May 29, 2002 | 6.71 | 6.71 | 6.54 | 6.63 | 1528 | NASDAQ | ADSK | Tue, May 28, 2002 | 6.57 | 6.75 | 6.54 | 6.59 | 1527 | NASDAQ | ADSK | Fri, May 24, 2002 | 6.73 | 6.73 | 6.55 | 6.56 | 1526 | NASDAQ | ADSK | Thu, May 23, 2002 | 6.73 | 6.73 | 6.56 | 6.65 | 1525 | NASDAQ | ADSK | Wed, May 22, 2002 | 6.70 | 6.81 | 6.44 | 6.57 | 1524 | NASDAQ | ADSK | Tue, May 21, 2002 | 6.97 | 7.06 | 6.62 | 6.80 | 1523 | NASDAQ | ADSK | Mon, May 20, 2002 | 7.21 | 7.24 | 6.88 | 6.94 | 1522 | NASDAQ | ADSK | Fri, May 17, 2002 | 7.18 | 7.47 | 7.08 | 7.19 | 1521 | NASDAQ | ADSK | Thu, May 16, 2002 | 8.05 | 8.07 | 7.78 | 7.80 | 1520 | NASDAQ | ADSK | Wed, May 15, 2002 | 7.80 | 8.13 | 7.66 | 8.00 | 1519 | NASDAQ | ADSK | Tue, May 14, 2002 | 7.78 | 8.02 | 7.62 | 7.83 | 1518 | NASDAQ | ADSK | Mon, May 13, 2002 | 7.59 | 7.60 | 7.34 | 7.56 | 1517 | NASDAQ | ADSK | Fri, May 10, 2002 | 7.70 | 7.72 | 7.28 | 7.45 | 1516 | NASDAQ | ADSK | Thu, May 9, 2002 | 7.56 | 7.77 | 7.50 | 7.65 | 1515 | NASDAQ | ADSK | Wed, May 8, 2002 | 7.25 | 7.80 | 7.23 | 7.59 | 1514 | NASDAQ | ADSK | Tue, May 7, 2002 | 7.06 | 7.41 | 7.01 | 7.13 | 1513 | NASDAQ | ADSK | Mon, May 6, 2002 | 6.88 | 7.58 | 6.66 | 7.04 | 1512 | NASDAQ | ADSK | Fri, May 3, 2002 | 9.00 | 9.00 | 8.33 | 8.66 | 1511 | NASDAQ | ADSK | Thu, May 2, 2002 | 9.08 | 9.66 | 9.08 | 9.19 | 1510 | NASDAQ | ADSK | Wed, May 1, 2002 | 9.23 | 9.40 | 9.00 | 9.21 | 1509 | NASDAQ | ADSK | Tue, Apr 30, 2002 | 9.18 | 9.38 | 8.94 | 9.20 | 1508 | NASDAQ | ADSK | Mon, Apr 29, 2002 | 9.16 | 9.16 | 8.59 | 8.67 | 1507 | NASDAQ | ADSK | Fri, Apr 26, 2002 | 9.10 | 9.32 | 9.03 | 9.11 | 1506 | NASDAQ | ADSK | Thu, Apr 25, 2002 | 9.00 | 9.26 | 8.96 | 9.06 | 1505 | NASDAQ | ADSK | Wed, Apr 24, 2002 | 9.20 | 9.42 | 8.97 | 8.97 | 1504 | NASDAQ | ADSK | Tue, Apr 23, 2002 | 9.15 | 9.42 | 8.97 | 8.97 | 1503 | NASDAQ | ADSK | Mon, Apr 22, 2002 | 9.60 | 9.61 | 9.05 | 9.13 | 1502 | NASDAQ | ADSK | Fri, Apr 19, 2002 | 9.75 | 9.84 | 9.44 | 9.67 | 1501 | NASDAQ | ADSK | Thu, Apr 18, 2002 | 9.42 | 9.69 | 9.20 | 9.49 | 1500 | NASDAQ | ADSK | Wed, Apr 17, 2002 | 10.33 | 10.37 | 9.55 | 9.55 | 1499 | NASDAQ | ADSK | Tue, Apr 16, 2002 | 10.50 | 10.67 | 10.04 | 10.29 | 1498 | NASDAQ | ADSK | Mon, Apr 15, 2002 | 10.16 | 10.59 | 10.09 | 10.47 | 1497 | NASDAQ | ADSK | Fri, Apr 12, 2002 | 9.79 | 10.33 | 9.79 | 10.11 | 1496 | NASDAQ | ADSK | Thu, Apr 11, 2002 | 9.99 | 10.00 | 9.54 | 9.76 | 1495 | NASDAQ | ADSK | Wed, Apr 10, 2002 | 10.57 | 10.72 | 10.15 | 10.25 | 1494 | NASDAQ | ADSK | Tue, Apr 9, 2002 | 10.92 | 10.93 | 10.45 | 10.52 | 1493 | NASDAQ | ADSK | Mon, Apr 8, 2002 | 10.64 | 11.00 | 10.38 | 10.89 | 1492 | NASDAQ | ADSK | Fri, Apr 5, 2002 | 10.90 | 11.08 | 10.75 | 10.76 | 1491 | NASDAQ | ADSK | Thu, Apr 4, 2002 | 10.85 | 11.06 | 10.77 | 10.90 | 1490 | NASDAQ | ADSK | Wed, Apr 3, 2002 | 11.20 | 11.21 | 10.71 | 10.85 | 1489 | NASDAQ | ADSK | Tue, Apr 2, 2002 | 11.51 | 11.56 | 11.18 | 11.34 | 1488 | NASDAQ | ADSK | Mon, Apr 1, 2002 | 11.44 | 11.71 | 11.22 | 11.64 | 1487 | NASDAQ | ADSK | Thu, Mar 28, 2002 | 11.54 | 11.75 | 11.46 | 11.67 | 1486 | NASDAQ | ADSK | Wed, Mar 27, 2002 | 11.35 | 11.56 | 11.21 | 11.52 | 1485 | NASDAQ | ADSK | Tue, Mar 26, 2002 | 11.40 | 11.44 | 11.20 | 11.36 | 1484 | NASDAQ | ADSK | Mon, Mar 25, 2002 | 11.60 | 11.63 | 11.33 | 11.37 | 1483 | NASDAQ | ADSK | Fri, Mar 22, 2002 | 11.65 | 11.69 | 11.46 | 11.60 | 1482 | NASDAQ | ADSK | Thu, Mar 21, 2002 | 11.46 | 11.66 | 11.43 | 11.64 | 1481 | NASDAQ | ADSK | Wed, Mar 20, 2002 | 11.45 | 11.58 | 11.28 | 11.46 | 1480 | NASDAQ | ADSK | Tue, Mar 19, 2002 | 11.54 | 11.59 | 11.38 | 11.44 | 1479 | NASDAQ | ADSK | Mon, Mar 18, 2002 | 11.26 | 11.57 | 11.21 | 11.53 | 1478 | NASDAQ | ADSK | Fri, Mar 15, 2002 | 11.32 | 11.36 | 11.07 | 11.16 | 1477 | NASDAQ | ADSK | Thu, Mar 14, 2002 | 11.24 | 11.30 | 11.05 | 11.15 | 1476 | NASDAQ | ADSK | Wed, Mar 13, 2002 | 11.25 | 11.49 | 11.08 | 11.20 | 1475 | NASDAQ | ADSK | Tue, Mar 12, 2002 | 11.36 | 11.54 | 11.15 | 11.35 | 1474 | NASDAQ | ADSK | Mon, Mar 11, 2002 | 11.12 | 11.60 | 11.06 | 11.44 | 1473 | NASDAQ | ADSK | Fri, Mar 8, 2002 | 10.97 | 11.26 | 10.90 | 11.00 | 1472 | NASDAQ | ADSK | Thu, Mar 7, 2002 | 10.88 | 11.15 | 10.81 | 10.90 | 1471 | NASDAQ | ADSK | Wed, Mar 6, 2002 | 11.35 | 11.51 | 10.59 | 10.88 | 1470 | NASDAQ | ADSK | Tue, Mar 5, 2002 | 11.51 | 11.66 | 11.31 | 11.45 | 1469 | NASDAQ | ADSK | Mon, Mar 4, 2002 | 11.48 | 11.84 | 11.47 | 11.68 | 1468 | NASDAQ | ADSK | Fri, Mar 1, 2002 | 11.19 | 11.62 | 11.08 | 11.59 | 1467 | NASDAQ | ADSK | Thu, Feb 28, 2002 | 11.24 | 11.30 | 10.86 | 11.04 | 1466 | NASDAQ | ADSK | Wed, Feb 27, 2002 | 10.82 | 11.37 | 10.82 | 11.24 | 1465 | NASDAQ | ADSK | Tue, Feb 26, 2002 | 10.57 | 10.95 | 10.56 | 10.86 | 1464 | NASDAQ | ADSK | Mon, Feb 25, 2002 | 10.35 | 10.88 | 10.35 | 10.77 | 1463 | NASDAQ | ADSK | Fri, Feb 22, 2002 | 9.93 | 10.50 | 9.77 | 10.32 | 1462 | NASDAQ | ADSK | Thu, Feb 21, 2002 | 9.81 | 9.86 | 9.48 | 9.60 | 1461 | NASDAQ | ADSK | Wed, Feb 20, 2002 | 10.09 | 10.13 | 9.88 | 9.97 | 1460 | NASDAQ | ADSK | Tue, Feb 19, 2002 | 10.42 | 10.44 | 10.06 | 10.13 | 1459 | NASDAQ | ADSK | Fri, Feb 15, 2002 | 10.58 | 10.72 | 10.47 | 10.47 | 1458 | NASDAQ | ADSK | Thu, Feb 14, 2002 | 10.68 | 10.83 | 10.58 | 10.59 | 1457 | NASDAQ | ADSK | Wed, Feb 13, 2002 | 10.63 | 10.89 | 10.60 | 10.68 | 1456 | NASDAQ | ADSK | Tue, Feb 12, 2002 | 10.63 | 10.75 | 10.39 | 10.66 | 1455 | NASDAQ | ADSK | Mon, Feb 11, 2002 | 10.38 | 10.74 | 10.36 | 10.66 | 1454 | NASDAQ | ADSK | Fri, Feb 8, 2002 | 10.09 | 10.50 | 10.06 | 10.45 | 1453 | NASDAQ | ADSK | Thu, Feb 7, 2002 | 10.27 | 10.51 | 10.07 | 10.11 | 1452 | NASDAQ | ADSK | Wed, Feb 6, 2002 | 10.08 | 10.43 | 10.01 | 10.27 | 1451 | NASDAQ | ADSK | Tue, Feb 5, 2002 | 9.99 | 10.28 | 9.93 | 10.06 | 1450 | NASDAQ | ADSK | Mon, Feb 4, 2002 | 10.27 | 10.27 | 10.01 | 10.04 | 1449 | NASDAQ | ADSK | Fri, Feb 1, 2002 | 10.25 | 10.34 | 10.20 | 10.30 | 1448 | NASDAQ | ADSK | Thu, Jan 31, 2002 | 10.28 | 10.30 | 10.03 | 10.25 | 1447 | NASDAQ | ADSK | Wed, Jan 30, 2002 | 10.27 | 10.27 | 9.98 | 10.25 | 1446 | NASDAQ | ADSK | Tue, Jan 29, 2002 | 10.32 | 10.53 | 10.24 | 10.24 | 1445 | NASDAQ | ADSK | Mon, Jan 28, 2002 | 10.09 | 10.40 | 10.08 | 10.39 | 1444 | NASDAQ | ADSK | Fri, Jan 25, 2002 | 10.00 | 10.25 | 9.88 | 10.12 | 1443 | NASDAQ | ADSK | Thu, Jan 24, 2002 | 9.90 | 10.02 | 9.88 | 10.02 | 1442 | NASDAQ | ADSK | Wed, Jan 23, 2002 | 9.79 | 9.92 | 9.70 | 9.88 | 1441 | NASDAQ | ADSK | Tue, Jan 22, 2002 | 9.93 | 10.00 | 9.71 | 9.80 | 1440 | NASDAQ | ADSK | Fri, Jan 18, 2002 | 9.91 | 10.04 | 9.75 | 9.94 | 1439 | NASDAQ | ADSK | Thu, Jan 17, 2002 | 10.04 | 10.08 | 9.88 | 10.00 | 1438 | NASDAQ | ADSK | Wed, Jan 16, 2002 | 9.95 | 10.12 | 9.88 | 10.00 | 1437 | NASDAQ | ADSK | Tue, Jan 15, 2002 | 9.88 | 10.04 | 9.79 | 9.99 | 1436 | NASDAQ | ADSK | Mon, Jan 14, 2002 | 9.76 | 9.90 | 9.70 | 9.88 | 1435 | NASDAQ | ADSK | Fri, Jan 11, 2002 | 9.99 | 10.04 | 9.76 | 9.78 | 1434 | NASDAQ | ADSK | Thu, Jan 10, 2002 | 9.99 | 10.06 | 9.96 | 10.05 | 1433 | NASDAQ | ADSK | Wed, Jan 9, 2002 | 9.87 | 10.19 | 9.87 | 10.03 | 1432 | NASDAQ | ADSK | Tue, Jan 8, 2002 | 9.85 | 9.97 | 9.81 | 9.85 | 1431 | NASDAQ | ADSK | Mon, Jan 7, 2002 | 9.67 | 9.90 | 9.67 | 9.85 | 1430 | NASDAQ | ADSK | Fri, Jan 4, 2002 | 9.67 | 9.77 | 9.54 | 9.68 | 1429 | NASDAQ | ADSK | Thu, Jan 3, 2002 | 9.26 | 9.66 | 9.25 | 9.65 | 1428 | NASDAQ | ADSK | Wed, Jan 2, 2002 | 9.35 | 9.41 | 9.05 | 9.29 | 1427 | NASDAQ | ADSK | Mon, Dec 31, 2001 | 9.32 | 9.55 | 9.31 | 9.32 | 1426 | NASDAQ | ADSK | Fri, Dec 28, 2001 | 9.45 | 9.54 | 9.30 | 9.33 | 1425 | NASDAQ | ADSK | Thu, Dec 27, 2001 | 9.47 | 9.58 | 9.38 | 9.43 | 1424 | NASDAQ | ADSK | Wed, Dec 26, 2001 | 9.48 | 9.55 | 9.43 | 9.47 | 1423 | NASDAQ | ADSK | Mon, Dec 24, 2001 | 9.55 | 9.62 | 9.45 | 9.49 | 1422 | NASDAQ | ADSK | Fri, Dec 21, 2001 | 9.32 | 9.61 | 9.28 | 9.55 | 1421 | NASDAQ | ADSK | Thu, Dec 20, 2001 | 9.80 | 9.80 | 9.21 | 9.27 | 1420 | NASDAQ | ADSK | Wed, Dec 19, 2001 | 9.75 | 9.87 | 9.66 | 9.82 | 1419 | NASDAQ | ADSK | Tue, Dec 18, 2001 | 9.97 | 10.06 | 9.61 | 9.80 | 1418 | NASDAQ | ADSK | Mon, Dec 17, 2001 | 9.70 | 9.99 | 9.69 | 9.99 | 1417 | NASDAQ | ADSK | Fri, Dec 14, 2001 | 9.72 | 9.89 | 9.68 | 9.70 | 1416 | NASDAQ | ADSK | Thu, Dec 13, 2001 | 9.91 | 9.91 | 9.73 | 9.75 | 1415 | NASDAQ | ADSK | Wed, Dec 12, 2001 | 10.16 | 10.32 | 9.85 | 10.07 | 1414 | NASDAQ | ADSK | Tue, Dec 11, 2001 | 9.99 | 10.55 | 9.99 | 10.18 | 1413 | NASDAQ | ADSK | Mon, Dec 10, 2001 | 9.77 | 10.04 | 9.75 | 9.98 | 1412 | NASDAQ | ADSK | Fri, Dec 7, 2001 | 9.77 | 9.90 | 9.70 | 9.80 | 1411 | NASDAQ | ADSK | Thu, Dec 6, 2001 | 9.66 | 10.05 | 9.63 | 9.91 | 1410 | NASDAQ | ADSK | Wed, Dec 5, 2001 | 9.27 | 9.99 | 9.27 | 9.78 | 1409 | NASDAQ | ADSK | Tue, Dec 4, 2001 | 9.17 | 9.31 | 9.15 | 9.29 | 1408 | NASDAQ | ADSK | Mon, Dec 3, 2001 | 9.18 | 9.24 | 9.08 | 9.17 | 1407 | NASDAQ | ADSK | Fri, Nov 30, 2001 | 9.25 | 9.30 | 9.11 | 9.30 | 1406 | NASDAQ | ADSK | Thu, Nov 29, 2001 | 9.15 | 9.39 | 9.12 | 9.39 | 1405 | NASDAQ | ADSK | Wed, Nov 28, 2001 | 9.17 | 9.32 | 9.07 | 9.11 | 1404 | NASDAQ | ADSK | Tue, Nov 27, 2001 | 9.15 | 9.40 | 9.12 | 9.17 | 1403 | NASDAQ | ADSK | Mon, Nov 26, 2001 | 9.11 | 9.26 | 9.11 | 9.22 | 1402 | NASDAQ | ADSK | Fri, Nov 23, 2001 | 9.01 | 9.11 | 9.00 | 9.06 | 1401 | NASDAQ | ADSK | Wed, Nov 21, 2001 | 9.11 | 9.20 | 8.95 | 9.05 | 1400 | NASDAQ | ADSK | Tue, Nov 20, 2001 | 9.04 | 9.58 | 9.04 | 9.16 | 1399 | NASDAQ | ADSK | Mon, Nov 19, 2001 | 9.26 | 9.31 | 9.03 | 9.07 | 1398 | NASDAQ | ADSK | Fri, Nov 16, 2001 | 8.61 | 9.26 | 8.61 | 9.24 | 1397 | NASDAQ | ADSK | Thu, Nov 15, 2001 | 8.76 | 8.84 | 8.48 | 8.49 | 1396 | NASDAQ | ADSK | Wed, Nov 14, 2001 | 9.06 | 9.12 | 8.72 | 8.83 | 1395 | NASDAQ | ADSK | Tue, Nov 13, 2001 | 8.60 | 9.15 | 8.58 | 9.01 | 1394 | NASDAQ | ADSK | Mon, Nov 12, 2001 | 8.60 | 8.63 | 8.38 | 8.54 | 1393 | NASDAQ | ADSK | Fri, Nov 9, 2001 | 8.31 | 8.64 | 8.26 | 8.61 | 1392 | NASDAQ | ADSK | Thu, Nov 8, 2001 | 8.75 | 8.78 | 8.18 | 8.32 | 1391 | NASDAQ | ADSK | Wed, Nov 7, 2001 | 8.89 | 8.97 | 8.73 | 8.75 | 1390 | NASDAQ | ADSK | Tue, Nov 6, 2001 | 8.59 | 8.91 | 8.54 | 8.90 | 1389 | NASDAQ | ADSK | Mon, Nov 5, 2001 | 8.45 | 8.73 | 8.45 | 8.59 | 1388 | NASDAQ | ADSK | Fri, Nov 2, 2001 | 8.65 | 8.65 | 8.33 | 8.50 | 1387 | NASDAQ | ADSK | Thu, Nov 1, 2001 | 8.34 | 8.65 | 8.30 | 8.56 | 1386 | NASDAQ | ADSK | Wed, Oct 31, 2001 | 8.41 | 8.61 | 8.20 | 8.31 | 1385 | NASDAQ | ADSK | Tue, Oct 30, 2001 | 8.71 | 8.71 | 8.39 | 8.41 | 1384 | NASDAQ | ADSK | Mon, Oct 29, 2001 | 9.02 | 9.03 | 8.70 | 8.70 | 1383 | NASDAQ | ADSK | Fri, Oct 26, 2001 | 9.14 | 9.25 | 8.99 | 9.05 | 1382 | NASDAQ | ADSK | Thu, Oct 25, 2001 | 9.17 | 9.25 | 8.94 | 9.16 | 1381 | NASDAQ | ADSK | Wed, Oct 24, 2001 | 9.09 | 9.31 | 9.09 | 9.31 | 1380 | NASDAQ | ADSK | Tue, Oct 23, 2001 | 9.06 | 9.24 | 9.01 | 9.12 | 1379 | NASDAQ | ADSK | Mon, Oct 22, 2001 | 8.95 | 9.15 | 8.90 | 9.06 | 1378 | NASDAQ | ADSK | Fri, Oct 19, 2001 | 8.87 | 9.05 | 8.73 | 9.03 | 1377 | NASDAQ | ADSK | Thu, Oct 18, 2001 | 8.68 | 8.95 | 8.63 | 8.85 | 1376 | NASDAQ | ADSK | Wed, Oct 17, 2001 | 9.13 | 9.24 | 8.67 | 8.67 | 1375 | NASDAQ | ADSK | Tue, Oct 16, 2001 | 8.93 | 9.12 | 8.78 | 9.10 | 1374 | NASDAQ | ADSK | Mon, Oct 15, 2001 | 8.76 | 9.00 | 8.64 | 8.90 | 1373 | NASDAQ | ADSK | Fri, Oct 12, 2001 | 8.98 | 9.08 | 8.75 | 8.94 | 1372 | NASDAQ | ADSK | Thu, Oct 11, 2001 | 8.75 | 9.09 | 8.70 | 9.09 | 1371 | NASDAQ | ADSK | Wed, Oct 10, 2001 | 8.44 | 8.75 | 8.35 | 8.71 | 1370 | NASDAQ | ADSK | Tue, Oct 9, 2001 | 8.46 | 8.51 | 8.33 | 8.42 | 1369 | NASDAQ | ADSK | Mon, Oct 8, 2001 | 8.40 | 8.82 | 8.31 | 8.48 | 1368 | NASDAQ | ADSK | Fri, Oct 5, 2001 | 8.48 | 8.57 | 8.28 | 8.43 | 1367 | NASDAQ | ADSK | Thu, Oct 4, 2001 | 8.75 | 8.86 | 8.47 | 8.50 | 1366 | NASDAQ | ADSK | Wed, Oct 3, 2001 | 7.97 | 8.96 | 7.86 | 8.74 | 1365 | NASDAQ | ADSK | Tue, Oct 2, 2001 | 7.64 | 8.12 | 7.63 | 8.04 | 1364 | NASDAQ | ADSK | Mon, Oct 1, 2001 | 7.60 | 7.84 | 7.58 | 7.75 | 1363 | NASDAQ | ADSK | Fri, Sep 28, 2001 | 7.63 | 8.09 | 7.51 | 8.02 | 1362 | NASDAQ | ADSK | Thu, Sep 27, 2001 | 7.40 | 7.62 | 7.05 | 7.57 | 1361 | NASDAQ | ADSK | Wed, Sep 26, 2001 | 7.91 | 7.99 | 7.33 | 7.40 | 1360 | NASDAQ | ADSK | Tue, Sep 25, 2001 | 7.97 | 8.46 | 7.85 | 7.95 | 1359 | NASDAQ | ADSK | Mon, Sep 24, 2001 | 8.06 | 8.13 | 7.78 | 7.99 | 1358 | NASDAQ | ADSK | Fri, Sep 21, 2001 | 7.55 | 8.06 | 7.48 | 7.96 | 1357 | NASDAQ | ADSK | Thu, Sep 20, 2001 | 7.68 | 8.21 | 7.53 | 7.88 | 1356 | NASDAQ | ADSK | Wed, Sep 19, 2001 | 7.95 | 8.03 | 7.39 | 7.73 | 1355 | NASDAQ | ADSK | Tue, Sep 18, 2001 | 8.50 | 8.50 | 7.90 | 8.00 | 1354 | NASDAQ | ADSK | Mon, Sep 17, 2001 | 8.54 | 8.66 | 8.36 | 8.50 | 1353 | NASDAQ | ADSK | Mon, Sep 10, 2001 | 8.78 | 8.97 | 8.68 | 8.83 | 1352 | NASDAQ | ADSK | Fri, Sep 7, 2001 | 8.62 | 9.09 | 8.61 | 8.78 | 1351 | NASDAQ | ADSK | Thu, Sep 6, 2001 | 8.77 | 8.88 | 8.62 | 8.62 | 1350 | NASDAQ | ADSK | Wed, Sep 5, 2001 | 9.06 | 9.11 | 8.79 | 8.95 | 1349 | NASDAQ | ADSK | Tue, Sep 4, 2001 | 9.58 | 9.60 | 8.99 | 9.06 | 1348 | NASDAQ | ADSK | Fri, Aug 31, 2001 | 9.41 | 9.71 | 9.38 | 9.59 | 1347 | NASDAQ | ADSK | Thu, Aug 30, 2001 | 9.63 | 9.64 | 9.34 | 9.44 | 1346 | NASDAQ | ADSK | Wed, Aug 29, 2001 | 9.62 | 9.76 | 9.59 | 9.71 | 1345 | NASDAQ | ADSK | Tue, Aug 28, 2001 | 9.58 | 9.71 | 9.46 | 9.58 | 1344 | NASDAQ | ADSK | Mon, Aug 27, 2001 | 9.63 | 9.71 | 9.60 | 9.62 | 1343 | NASDAQ | ADSK | Fri, Aug 24, 2001 | 9.51 | 9.71 | 9.45 | 9.65 | 1342 | NASDAQ | ADSK | Thu, Aug 23, 2001 | 9.41 | 9.51 | 9.28 | 9.49 | 1341 | NASDAQ | ADSK | Wed, Aug 22, 2001 | 9.18 | 9.50 | 9.15 | 9.39 | 1340 | NASDAQ | ADSK | Tue, Aug 21, 2001 | 9.23 | 9.56 | 9.14 | 9.18 | 1339 | NASDAQ | ADSK | Mon, Aug 20, 2001 | 8.93 | 9.26 | 8.75 | 9.26 | 1338 | NASDAQ | ADSK | Fri, Aug 17, 2001 | 8.44 | 9.08 | 8.44 | 8.77 | 1337 | NASDAQ | ADSK | Thu, Aug 16, 2001 | 8.85 | 8.86 | 8.37 | 8.71 | 1336 | NASDAQ | ADSK | Wed, Aug 15, 2001 | 9.16 | 9.16 | 8.88 | 8.89 | 1335 | NASDAQ | ADSK | Tue, Aug 14, 2001 | 9.25 | 9.39 | 9.10 | 9.10 | 1334 | NASDAQ | ADSK | Mon, Aug 13, 2001 | 9.05 | 9.32 | 9.03 | 9.25 | 1333 | NASDAQ | ADSK | Fri, Aug 10, 2001 | 9.30 | 9.31 | 8.93 | 9.02 | 1332 | NASDAQ | ADSK | Thu, Aug 9, 2001 | 9.01 | 9.33 | 9.00 | 9.30 | 1331 | NASDAQ | ADSK | Wed, Aug 8, 2001 | 8.93 | 9.19 | 8.88 | 9.02 | 1330 | NASDAQ | ADSK | Tue, Aug 7, 2001 | 9.06 | 9.25 | 8.93 | 8.96 | 1329 | NASDAQ | ADSK | Mon, Aug 6, 2001 | 9.47 | 9.48 | 8.78 | 9.08 | 1328 | NASDAQ | ADSK | Fri, Aug 3, 2001 | 9.55 | 9.62 | 9.44 | 9.45 | 1327 | NASDAQ | ADSK | Thu, Aug 2, 2001 | 9.45 | 9.65 | 9.25 | 9.64 | 1326 | NASDAQ | ADSK | Wed, Aug 1, 2001 | 9.27 | 9.55 | 9.24 | 9.54 | 1325 | NASDAQ | ADSK | Tue, Jul 31, 2001 | 9.12 | 9.50 | 9.08 | 9.32 | 1324 | NASDAQ | ADSK | Mon, Jul 30, 2001 | 8.94 | 9.32 | 8.85 | 9.09 | 1323 | NASDAQ | ADSK | Fri, Jul 27, 2001 | 8.85 | 9.14 | 8.84 | 8.95 | 1322 | NASDAQ | ADSK | Thu, Jul 26, 2001 | 8.75 | 9.05 | 8.67 | 8.88 | 1321 | NASDAQ | ADSK | Wed, Jul 25, 2001 | 8.56 | 8.82 | 8.55 | 8.74 | 1320 | NASDAQ | ADSK | Tue, Jul 24, 2001 | 8.77 | 8.91 | 8.45 | 8.51 | 1319 | NASDAQ | ADSK | Mon, Jul 23, 2001 | 9.10 | 9.21 | 8.75 | 8.80 | 1318 | NASDAQ | ADSK | Fri, Jul 20, 2001 | 8.75 | 9.11 | 8.72 | 9.00 | 1317 | NASDAQ | ADSK | Thu, Jul 19, 2001 | 9.03 | 9.30 | 8.75 | 8.82 | 1316 | NASDAQ | ADSK | Wed, Jul 18, 2001 | 9.40 | 9.43 | 8.93 | 9.03 | 1315 | NASDAQ | ADSK | Tue, Jul 17, 2001 | 9.41 | 9.62 | 9.18 | 9.56 | 1314 | NASDAQ | ADSK | Mon, Jul 16, 2001 | 9.37 | 9.51 | 9.22 | 9.48 | 1313 | NASDAQ | ADSK | Fri, Jul 13, 2001 | 9.59 | 9.60 | 9.35 | 9.37 | 1312 | NASDAQ | ADSK | Thu, Jul 12, 2001 | 8.99 | 9.74 | 8.95 | 9.70 | 1311 | NASDAQ | ADSK | Wed, Jul 11, 2001 | 8.76 | 9.08 | 8.75 | 8.79 | 1310 | NASDAQ | ADSK | Tue, Jul 10, 2001 | 8.74 | 9.11 | 8.73 | 8.75 | 1309 | NASDAQ | ADSK | Mon, Jul 9, 2001 | 8.47 | 8.84 | 8.45 | 8.72 | 1308 | NASDAQ | ADSK | Fri, Jul 6, 2001 | 8.75 | 8.75 | 8.38 | 8.45 | 1307 | NASDAQ | ADSK | Thu, Jul 5, 2001 | 8.99 | 9.00 | 8.75 | 8.80 | 1306 | NASDAQ | ADSK | Tue, Jul 3, 2001 | 9.25 | 9.25 | 8.92 | 9.01 | 1305 | NASDAQ | ADSK | Mon, Jul 2, 2001 | 9.25 | 9.30 | 9.14 | 9.23 | 1304 | NASDAQ | ADSK | Fri, Jun 29, 2001 | 9.03 | 9.34 | 8.96 | 9.33 | 1303 | NASDAQ | ADSK | Thu, Jun 28, 2001 | 8.96 | 9.18 | 8.94 | 9.05 | 1302 | NASDAQ | ADSK | Wed, Jun 27, 2001 | 8.78 | 9.03 | 8.73 | 8.92 | 1301 | NASDAQ | ADSK | Tue, Jun 26, 2001 | 8.63 | 8.86 | 8.51 | 8.75 | 1300 | NASDAQ | ADSK | Mon, Jun 25, 2001 | 8.54 | 8.81 | 8.48 | 8.63 | 1299 | NASDAQ | ADSK | Fri, Jun 22, 2001 | 8.85 | 8.91 | 8.35 | 8.50 | 1298 | NASDAQ | ADSK | Thu, Jun 21, 2001 | 8.58 | 9.07 | 8.57 | 8.86 | 1297 | NASDAQ | ADSK | Wed, Jun 20, 2001 | 8.80 | 8.80 | 8.55 | 8.72 | 1296 | NASDAQ | ADSK | Tue, Jun 19, 2001 | 8.62 | 8.81 | 8.62 | 8.74 | 1295 | NASDAQ | ADSK | Mon, Jun 18, 2001 | 8.82 | 8.82 | 8.47 | 8.50 | 1294 | NASDAQ | ADSK | Fri, Jun 15, 2001 | 8.63 | 8.81 | 8.27 | 8.77 | 1293 | NASDAQ | ADSK | Thu, Jun 14, 2001 | 8.66 | 8.68 | 8.51 | 8.60 | 1292 | NASDAQ | ADSK | Wed, Jun 13, 2001 | 8.81 | 8.92 | 8.68 | 8.69 | 1291 | NASDAQ | ADSK | Tue, Jun 12, 2001 | 8.59 | 8.80 | 8.25 | 8.66 | 1290 | NASDAQ | ADSK | Mon, Jun 11, 2001 | 8.86 | 8.87 | 8.47 | 8.60 | 1289 | NASDAQ | ADSK | Fri, Jun 8, 2001 | 8.71 | 9.05 | 8.63 | 8.88 | 1288 | NASDAQ | ADSK | Thu, Jun 7, 2001 | 8.36 | 8.74 | 8.34 | 8.68 | 1287 | NASDAQ | ADSK | Wed, Jun 6, 2001 | 8.46 | 8.67 | 8.39 | 8.50 | 1286 | NASDAQ | ADSK | Tue, Jun 5, 2001 | 8.15 | 8.71 | 8.13 | 8.39 | 1285 | NASDAQ | ADSK | Mon, Jun 4, 2001 | 7.99 | 8.13 | 7.96 | 8.13 | 1284 | NASDAQ | ADSK | Fri, Jun 1, 2001 | 7.73 | 7.99 | 7.72 | 7.90 | 1283 | NASDAQ | ADSK | Thu, May 31, 2001 | 7.57 | 7.91 | 7.56 | 7.63 | 1282 | NASDAQ | ADSK | Wed, May 30, 2001 | 7.89 | 7.91 | 7.55 | 7.64 | 1281 | NASDAQ | ADSK | Tue, May 29, 2001 | 8.33 | 8.34 | 7.89 | 7.92 | 1280 | NASDAQ | ADSK | Fri, May 25, 2001 | 8.55 | 8.55 | 8.33 | 8.37 | 1279 | NASDAQ | ADSK | Thu, May 24, 2001 | 8.21 | 8.63 | 8.20 | 8.55 | 1278 | NASDAQ | ADSK | Wed, May 23, 2001 | 8.55 | 8.55 | 8.19 | 8.21 | 1277 | NASDAQ | ADSK | Tue, May 22, 2001 | 8.62 | 8.63 | 8.44 | 8.55 | 1276 | NASDAQ | ADSK | Mon, May 21, 2001 | 8.22 | 8.64 | 8.08 | 8.50 | 1275 | NASDAQ | ADSK | Fri, May 18, 2001 | 8.88 | 9.11 | 8.00 | 8.40 | 1274 | NASDAQ | ADSK | Thu, May 17, 2001 | 9.39 | 9.79 | 9.39 | 9.41 | 1273 | NASDAQ | ADSK | Wed, May 16, 2001 | 8.86 | 9.52 | 8.82 | 9.38 | 1272 | NASDAQ | ADSK | Tue, May 15, 2001 | 8.77 | 9.01 | 8.65 | 8.90 | 1271 | NASDAQ | ADSK | Mon, May 14, 2001 | 8.78 | 8.96 | 8.60 | 8.72 | 1270 | NASDAQ | ADSK | Fri, May 11, 2001 | 9.04 | 9.10 | 8.74 | 8.81 | 1269 | NASDAQ | ADSK | Thu, May 10, 2001 | 9.29 | 9.50 | 8.92 | 9.04 | 1268 | NASDAQ | ADSK | Wed, May 9, 2001 | 9.08 | 9.35 | 8.63 | 9.24 | 1267 | NASDAQ | ADSK | Tue, May 8, 2001 | 9.13 | 9.13 | 8.73 | 9.06 | 1266 | NASDAQ | ADSK | Mon, May 7, 2001 | 9.13 | 9.18 | 8.99 | 9.03 | 1265 | NASDAQ | ADSK | Fri, May 4, 2001 | 8.84 | 9.29 | 8.59 | 9.13 | 1264 | NASDAQ | ADSK | Thu, May 3, 2001 | 9.07 | 9.13 | 8.93 | 9.05 | 1263 | NASDAQ | ADSK | Wed, May 2, 2001 | 9.01 | 9.23 | 8.98 | 9.10 | 1262 | NASDAQ | ADSK | Tue, May 1, 2001 | 8.69 | 9.10 | 8.64 | 9.02 | 1261 | NASDAQ | ADSK | Mon, Apr 30, 2001 | 8.96 | 9.00 | 8.65 | 8.72 | 1260 | NASDAQ | ADSK | Fri, Apr 27, 2001 | 8.81 | 8.95 | 8.64 | 8.89 | 1259 | NASDAQ | ADSK | Thu, Apr 26, 2001 | 8.85 | 8.97 | 8.68 | 8.80 | 1258 | NASDAQ | ADSK | Wed, Apr 25, 2001 | 8.67 | 8.94 | 8.65 | 8.72 | 1257 | NASDAQ | ADSK | Tue, Apr 24, 2001 | 8.51 | 8.98 | 8.38 | 8.66 | 1256 | NASDAQ | ADSK | Mon, Apr 23, 2001 | 9.07 | 9.08 | 8.45 | 8.60 | 1255 | NASDAQ | ADSK | Fri, Apr 20, 2001 | 9.14 | 9.36 | 9.12 | 9.20 | 1254 | NASDAQ | ADSK | Thu, Apr 19, 2001 | 8.88 | 9.35 | 8.75 | 9.32 | 1253 | NASDAQ | ADSK | Wed, Apr 18, 2001 | 8.13 | 9.06 | 8.13 | 8.75 | 1252 | NASDAQ | ADSK | Tue, Apr 17, 2001 | 7.68 | 8.12 | 7.67 | 8.11 | 1251 | NASDAQ | ADSK | Mon, Apr 16, 2001 | 7.74 | 7.90 | 7.68 | 7.78 | 1250 | NASDAQ | ADSK | Thu, Apr 12, 2001 | 7.62 | 7.96 | 7.46 | 7.81 | 1249 | NASDAQ | ADSK | Wed, Apr 11, 2001 | 7.63 | 7.81 | 7.38 | 7.50 | 1248 | NASDAQ | ADSK | Tue, Apr 10, 2001 | 7.24 | 7.64 | 7.24 | 7.48 | 1247 | NASDAQ | ADSK | Mon, Apr 9, 2001 | 7.41 | 7.50 | 7.24 | 7.30 | 1246 | NASDAQ | ADSK | Fri, Apr 6, 2001 | 7.28 | 7.59 | 7.13 | 7.41 | 1245 | NASDAQ | ADSK | Thu, Apr 5, 2001 | 6.95 | 7.66 | 6.94 | 7.61 | 1244 | NASDAQ | ADSK | Wed, Apr 4, 2001 | 6.31 | 7.36 | 6.28 | 6.63 | 1243 | NASDAQ | ADSK | Tue, Apr 3, 2001 | 6.56 | 6.90 | 6.25 | 6.30 | 1242 | NASDAQ | ADSK | Mon, Apr 2, 2001 | 7.47 | 7.53 | 6.17 | 6.53 | 1241 | NASDAQ | ADSK | Fri, Mar 30, 2001 | 7.72 | 7.77 | 7.38 | 7.64 | 1240 | NASDAQ | ADSK | Thu, Mar 29, 2001 | 7.63 | 8.05 | 7.63 | 7.70 | 1239 | NASDAQ | ADSK | Wed, Mar 28, 2001 | 8.39 | 8.39 | 7.63 | 7.78 | 1238 | NASDAQ | ADSK | Tue, Mar 27, 2001 | 8.20 | 8.56 | 8.09 | 8.42 | 1237 | NASDAQ | ADSK | Mon, Mar 26, 2001 | 8.15 | 8.38 | 8.13 | 8.19 | 1236 | NASDAQ | ADSK | Fri, Mar 23, 2001 | 8.13 | 8.27 | 8.06 | 8.13 | 1235 | NASDAQ | ADSK | Thu, Mar 22, 2001 | 7.86 | 8.11 | 7.48 | 7.92 | 1234 | NASDAQ | ADSK | Wed, Mar 21, 2001 | 8.17 | 8.19 | 7.69 | 7.70 | 1233 | NASDAQ | ADSK | Tue, Mar 20, 2001 | 8.06 | 8.34 | 7.77 | 8.14 | 1232 | NASDAQ | ADSK | Mon, Mar 19, 2001 | 8.28 | 8.61 | 7.09 | 7.94 | 1231 | NASDAQ | ADSK | Fri, Mar 16, 2001 | 7.67 | 8.44 | 7.66 | 8.39 | 1230 | NASDAQ | ADSK | Thu, Mar 15, 2001 | 8.83 | 9.02 | 8.25 | 8.27 | 1229 | NASDAQ | ADSK | Wed, Mar 14, 2001 | 8.70 | 9.02 | 8.63 | 8.75 | 1228 | NASDAQ | ADSK | Tue, Mar 13, 2001 | 8.81 | 9.28 | 8.81 | 9.09 | 1227 | NASDAQ | ADSK | Mon, Mar 12, 2001 | 9.53 | 9.56 | 8.72 | 8.78 | 1226 | NASDAQ | ADSK | Fri, Mar 9, 2001 | 9.50 | 9.69 | 8.84 | 9.69 | 1225 | NASDAQ | ADSK | Thu, Mar 8, 2001 | 9.84 | 9.92 | 9.50 | 9.64 | 1224 | NASDAQ | ADSK | Wed, Mar 7, 2001 | 9.78 | 10.09 | 9.77 | 9.86 | 1223 | NASDAQ | ADSK | Tue, Mar 6, 2001 | 9.42 | 9.84 | 9.41 | 9.78 | 1222 | NASDAQ | ADSK | Mon, Mar 5, 2001 | 9.50 | 9.64 | 9.30 | 9.33 | 1221 | NASDAQ | ADSK | Fri, Mar 2, 2001 | 9.35 | 9.86 | 9.05 | 9.52 | 1220 | NASDAQ | ADSK | Thu, Mar 1, 2001 | 9.44 | 9.59 | 9.13 | 9.59 | 1219 | NASDAQ | ADSK | Wed, Feb 28, 2001 | 9.20 | 9.63 | 9.14 | 9.53 | 1218 | NASDAQ | ADSK | Tue, Feb 27, 2001 | 9.47 | 9.61 | 8.94 | 9.16 | 1217 | NASDAQ | ADSK | Mon, Feb 26, 2001 | 9.18 | 9.84 | 9.13 | 9.77 | 1216 | NASDAQ | ADSK | Fri, Feb 23, 2001 | 8.66 | 9.19 | 8.25 | 9.04 | 1215 | NASDAQ | ADSK | Thu, Feb 22, 2001 | 8.06 | 8.92 | 8.06 | 8.28 | 1214 | NASDAQ | ADSK | Wed, Feb 21, 2001 | 8.67 | 8.82 | 8.19 | 8.27 | 1213 | NASDAQ | ADSK | Tue, Feb 20, 2001 | 9.05 | 9.06 | 8.66 | 8.84 | 1212 | NASDAQ | ADSK | Fri, Feb 16, 2001 | 9.00 | 9.09 | 8.66 | 9.00 | 1211 | NASDAQ | ADSK | Thu, Feb 15, 2001 | 8.93 | 9.19 | 8.92 | 9.02 | 1210 | NASDAQ | ADSK | Wed, Feb 14, 2001 | 8.81 | 8.97 | 8.81 | 8.92 | 1209 | NASDAQ | ADSK | Tue, Feb 13, 2001 | 8.89 | 9.17 | 8.83 | 8.84 | 1208 | NASDAQ | ADSK | Mon, Feb 12, 2001 | 8.91 | 9.00 | 8.67 | 8.88 | 1207 | NASDAQ | ADSK | Fri, Feb 9, 2001 | 9.16 | 9.16 | 8.91 | 8.94 | 1206 | NASDAQ | ADSK | Thu, Feb 8, 2001 | 8.98 | 9.27 | 8.95 | 9.16 | 1205 | NASDAQ | ADSK | Wed, Feb 7, 2001 | 9.16 | 9.19 | 8.88 | 9.00 | 1204 | NASDAQ | ADSK | Tue, Feb 6, 2001 | 9.12 | 9.38 | 9.03 | 9.23 | 1203 | NASDAQ | ADSK | Mon, Feb 5, 2001 | 8.77 | 9.08 | 8.61 | 9.02 | 1202 | NASDAQ | ADSK | Fri, Feb 2, 2001 | 9.11 | 9.19 | 8.80 | 8.80 | 1201 | NASDAQ | ADSK | Thu, Feb 1, 2001 | 9.25 | 9.29 | 9.09 | 9.16 | 1200 | NASDAQ | ADSK | Wed, Jan 31, 2001 | 9.30 | 9.31 | 8.84 | 9.22 | 1199 | NASDAQ | ADSK | Tue, Jan 30, 2001 | 9.50 | 9.50 | 9.25 | 9.31 | 1198 | NASDAQ | ADSK | Mon, Jan 29, 2001 | 9.16 | 9.69 | 9.16 | 9.54 | 1197 | NASDAQ | ADSK | Fri, Jan 26, 2001 | 9.31 | 9.33 | 8.97 | 9.33 | 1196 | NASDAQ | ADSK | Thu, Jan 25, 2001 | 9.20 | 9.75 | 9.03 | 9.39 | 1195 | NASDAQ | ADSK | Wed, Jan 24, 2001 | 9.63 | 9.81 | 9.25 | 9.34 | 1194 | NASDAQ | ADSK | Tue, Jan 23, 2001 | 9.72 | 9.78 | 9.53 | 9.75 | 1193 | NASDAQ | ADSK | Mon, Jan 22, 2001 | 9.63 | 9.97 | 9.48 | 9.91 | 1192 | NASDAQ | ADSK | Fri, Jan 19, 2001 | 9.44 | 9.84 | 9.44 | 9.75 | 1191 | NASDAQ | ADSK | Thu, Jan 18, 2001 | 9.45 | 9.72 | 9.31 | 9.54 | 1190 | NASDAQ | ADSK | Wed, Jan 17, 2001 | 9.19 | 9.81 | 9.16 | 9.63 | 1189 | NASDAQ | ADSK | Tue, Jan 16, 2001 | 8.89 | 9.13 | 8.78 | 9.06 | 1188 | NASDAQ | ADSK | Fri, Jan 12, 2001 | 8.61 | 9.00 | 8.59 | 8.88 | 1187 | NASDAQ | ADSK | Thu, Jan 11, 2001 | 8.69 | 8.98 | 8.55 | 8.69 | 1186 | NASDAQ | ADSK | Wed, Jan 10, 2001 | 8.11 | 9.14 | 8.08 | 8.86 | 1185 | NASDAQ | ADSK | Tue, Jan 9, 2001 | 7.36 | 8.55 | 7.34 | 8.30 | 1184 | NASDAQ | ADSK | Mon, Jan 8, 2001 | 7.22 | 7.25 | 6.94 | 7.20 | 1183 | NASDAQ | ADSK | Fri, Jan 5, 2001 | 7.31 | 7.34 | 7.03 | 7.25 | 1182 | NASDAQ | ADSK | Thu, Jan 4, 2001 | 6.69 | 7.39 | 6.69 | 7.33 | 1181 | NASDAQ | ADSK | Wed, Jan 3, 2001 | 6.43 | 6.88 | 6.41 | 6.83 | 1180 | NASDAQ | ADSK | Tue, Jan 2, 2001 | 6.70 | 6.70 | 6.05 | 6.42 | 1179 | NASDAQ | ADSK | Fri, Dec 29, 2000 | 6.64 | 6.92 | 6.53 | 6.73 | 1178 | NASDAQ | ADSK | Thu, Dec 28, 2000 | 6.20 | 6.63 | 6.14 | 6.63 | 1177 | NASDAQ | ADSK | Wed, Dec 27, 2000 | 5.80 | 6.27 | 5.80 | 6.19 | 1176 | NASDAQ | ADSK | Tue, Dec 26, 2000 | 6.00 | 6.05 | 5.88 | 5.97 | 1175 | NASDAQ | ADSK | Fri, Dec 22, 2000 | 6.02 | 6.08 | 5.95 | 6.02 | 1174 | NASDAQ | ADSK | Thu, Dec 21, 2000 | 5.92 | 6.06 | 5.92 | 6.03 | 1173 | NASDAQ | ADSK | Wed, Dec 20, 2000 | 6.48 | 6.48 | 5.81 | 6.02 | 1172 | NASDAQ | ADSK | Tue, Dec 19, 2000 | 6.94 | 6.94 | 6.58 | 6.66 | 1171 | NASDAQ | ADSK | Mon, Dec 18, 2000 | 6.91 | 7.03 | 6.91 | 6.91 | 1170 | NASDAQ | ADSK | Fri, Dec 15, 2000 | 7.34 | 7.34 | 6.78 | 6.91 | 1169 | NASDAQ | ADSK | Thu, Dec 14, 2000 | 7.24 | 7.41 | 7.19 | 7.38 | 1168 | NASDAQ | ADSK | Wed, Dec 13, 2000 | 7.25 | 7.45 | 7.20 | 7.25 | 1167 | NASDAQ | ADSK | Tue, Dec 12, 2000 | 7.20 | 7.27 | 7.13 | 7.22 | 1166 | NASDAQ | ADSK | Mon, Dec 11, 2000 | 7.00 | 7.31 | 7.00 | 7.23 | 1165 | NASDAQ | ADSK | Fri, Dec 8, 2000 | 6.97 | 7.14 | 6.97 | 7.02 | 1164 | NASDAQ | ADSK | Thu, Dec 7, 2000 | 7.13 | 7.17 | 6.91 | 6.98 | 1163 | NASDAQ | ADSK | Wed, Dec 6, 2000 | 7.28 | 7.36 | 7.06 | 7.25 | 1162 | NASDAQ | ADSK | Tue, Dec 5, 2000 | 6.91 | 7.45 | 6.89 | 7.30 | 1161 | NASDAQ | ADSK | Mon, Dec 4, 2000 | 6.81 | 7.00 | 6.75 | 6.86 | 1160 | NASDAQ | ADSK | Fri, Dec 1, 2000 | 6.49 | 6.88 | 6.42 | 6.75 | 1159 | NASDAQ | ADSK | Thu, Nov 30, 2000 | 6.41 | 6.56 | 6.28 | 6.45 | 1158 | NASDAQ | ADSK | Wed, Nov 29, 2000 | 6.48 | 6.58 | 6.44 | 6.52 | 1157 | NASDAQ | ADSK | Tue, Nov 28, 2000 | 6.38 | 6.53 | 6.25 | 6.52 | 1156 | NASDAQ | ADSK | Mon, Nov 27, 2000 | 6.16 | 6.47 | 6.14 | 6.38 | 1155 | NASDAQ | ADSK | Fri, Nov 24, 2000 | 5.96 | 6.19 | 5.92 | 6.13 | 1154 | NASDAQ | ADSK | Wed, Nov 22, 2000 | 5.94 | 6.09 | 5.91 | 6.02 | 1153 | NASDAQ | ADSK | Tue, Nov 21, 2000 | 5.97 | 6.13 | 5.95 | 6.00 | 1152 | NASDAQ | ADSK | Mon, Nov 20, 2000 | 5.96 | 6.05 | 5.83 | 5.98 | 1151 | NASDAQ | ADSK | Fri, Nov 17, 2000 | 5.70 | 6.63 | 5.69 | 6.00 | 1150 | NASDAQ | ADSK | Thu, Nov 16, 2000 | 5.42 | 5.42 | 5.25 | 5.25 | 1149 | NASDAQ | ADSK | Wed, Nov 15, 2000 | 5.44 | 5.50 | 5.31 | 5.44 | 1148 | NASDAQ | ADSK | Tue, Nov 14, 2000 | 5.17 | 5.50 | 5.16 | 5.44 | 1147 | NASDAQ | ADSK | Mon, Nov 13, 2000 | 5.05 | 5.17 | 5.00 | 5.09 | 1146 | NASDAQ | ADSK | Fri, Nov 10, 2000 | 5.38 | 5.48 | 5.11 | 5.17 | 1145 | NASDAQ | ADSK | Thu, Nov 9, 2000 | 5.63 | 5.64 | 5.38 | 5.48 | 1144 | NASDAQ | ADSK | Wed, Nov 8, 2000 | 5.56 | 5.91 | 5.56 | 5.63 | 1143 | NASDAQ | ADSK | Tue, Nov 7, 2000 | 5.48 | 5.61 | 5.41 | 5.56 | 1142 | NASDAQ | ADSK | Mon, Nov 6, 2000 | 5.46 | 5.67 | 5.38 | 5.50 | 1141 | NASDAQ | ADSK | Fri, Nov 3, 2000 | 5.31 | 5.66 | 5.30 | 5.34 | 1140 | NASDAQ | ADSK | Thu, Nov 2, 2000 | 5.27 | 5.34 | 5.23 | 5.30 | 1139 | NASDAQ | ADSK | Wed, Nov 1, 2000 | 5.49 | 5.53 | 5.19 | 5.25 | 1138 | NASDAQ | ADSK | Tue, Oct 31, 2000 | 5.55 | 5.69 | 5.50 | 5.52 | 1137 | NASDAQ | ADSK | Mon, Oct 30, 2000 | 5.64 | 5.67 | 5.47 | 5.53 | 1136 | NASDAQ | ADSK | Fri, Oct 27, 2000 | 5.63 | 5.69 | 5.56 | 5.64 | 1135 | NASDAQ | ADSK | Thu, Oct 26, 2000 | 5.39 | 5.53 | 5.38 | 5.50 | 1134 | NASDAQ | ADSK | Wed, Oct 25, 2000 | 5.40 | 5.53 | 5.25 | 5.39 | 1133 | NASDAQ | ADSK | Tue, Oct 24, 2000 | 5.44 | 5.53 | 5.31 | 5.33 | 1132 | NASDAQ | ADSK | Mon, Oct 23, 2000 | 5.38 | 5.53 | 5.31 | 5.34 | 1131 | NASDAQ | ADSK | Fri, Oct 20, 2000 | 5.13 | 5.58 | 5.13 | 5.38 | 1130 | NASDAQ | ADSK | Thu, Oct 19, 2000 | 4.98 | 5.23 | 4.98 | 5.20 | 1129 | NASDAQ | ADSK | Wed, Oct 18, 2000 | 5.02 | 5.13 | 4.86 | 5.00 | 1128 | NASDAQ | ADSK | Tue, Oct 17, 2000 | 5.31 | 5.38 | 4.92 | 5.02 | 1127 | NASDAQ | ADSK | Mon, Oct 16, 2000 | 5.35 | 5.50 | 5.23 | 5.27 | 1126 | NASDAQ | ADSK | Fri, Oct 13, 2000 | 5.13 | 5.48 | 5.13 | 5.41 | 1125 | NASDAQ | ADSK | Thu, Oct 12, 2000 | 5.61 | 5.63 | 5.14 | 5.14 | 1124 | NASDAQ | ADSK | Wed, Oct 11, 2000 | 5.28 | 5.61 | 5.14 | 5.36 | 1123 | NASDAQ | ADSK | Tue, Oct 10, 2000 | 5.53 | 5.78 | 5.13 | 5.23 | 1122 | NASDAQ | ADSK | Mon, Oct 9, 2000 | 5.75 | 5.77 | 5.48 | 5.50 | 1121 | NASDAQ | ADSK | Fri, Oct 6, 2000 | 5.77 | 5.92 | 5.73 | 5.73 | 1120 | NASDAQ | ADSK | Thu, Oct 5, 2000 | 6.05 | 6.05 | 5.75 | 5.77 | 1119 | NASDAQ | ADSK | Wed, Oct 4, 2000 | 6.02 | 6.09 | 5.70 | 5.94 | 1118 | NASDAQ | ADSK | Tue, Oct 3, 2000 | 6.16 | 6.31 | 5.88 | 5.88 | 1117 | NASDAQ | ADSK | Mon, Oct 2, 2000 | 6.00 | 6.38 | 5.88 | 6.25 | 1116 | NASDAQ | ADSK | Fri, Sep 29, 2000 | 6.55 | 6.56 | 6.23 | 6.34 | 1115 | NASDAQ | ADSK | Thu, Sep 28, 2000 | 6.28 | 6.61 | 6.22 | 6.56 | 1114 | NASDAQ | ADSK | Wed, Sep 27, 2000 | 6.35 | 6.58 | 6.13 | 6.22 | 1113 | NASDAQ | ADSK | Tue, Sep 26, 2000 | 6.47 | 6.47 | 6.28 | 6.33 | 1112 | NASDAQ | ADSK | Mon, Sep 25, 2000 | 6.57 | 6.78 | 6.41 | 6.48 | 1111 | NASDAQ | ADSK | Fri, Sep 22, 2000 | 6.73 | 6.73 | 6.41 | 6.55 | 1110 | NASDAQ | ADSK | Thu, Sep 21, 2000 | 6.94 | 6.95 | 6.75 | 6.80 | 1109 | NASDAQ | ADSK | Wed, Sep 20, 2000 | 6.81 | 7.00 | 6.66 | 6.95 | 1108 | NASDAQ | ADSK | Tue, Sep 19, 2000 | 7.01 | 7.06 | 6.70 | 6.75 | 1107 | NASDAQ | ADSK | Mon, Sep 18, 2000 | 7.22 | 7.36 | 6.75 | 6.78 | 1106 | NASDAQ | ADSK | Fri, Sep 15, 2000 | 7.38 | 7.44 | 7.22 | 7.23 | 1105 | NASDAQ | ADSK | Thu, Sep 14, 2000 | 7.21 | 7.50 | 7.16 | 7.42 | 1104 | NASDAQ | ADSK | Wed, Sep 13, 2000 | 7.16 | 7.31 | 6.88 | 7.25 | 1103 | NASDAQ | ADSK | Tue, Sep 12, 2000 | 7.13 | 7.28 | 7.13 | 7.13 | 1102 | NASDAQ | ADSK | Mon, Sep 11, 2000 | 7.10 | 7.22 | 7.09 | 7.13 | 1101 | NASDAQ | ADSK | Fri, Sep 8, 2000 | 7.17 | 7.33 | 7.09 | 7.17 | 1100 | NASDAQ | ADSK | Thu, Sep 7, 2000 | 7.13 | 7.41 | 7.11 | 7.23 | 1099 | NASDAQ | ADSK | Wed, Sep 6, 2000 | 7.16 | 7.20 | 7.09 | 7.11 | 1098 | NASDAQ | ADSK | Tue, Sep 5, 2000 | 7.17 | 7.23 | 7.11 | 7.17 | 1097 | NASDAQ | ADSK | Fri, Sep 1, 2000 | 7.14 | 7.22 | 7.09 | 7.17 | 1096 | NASDAQ | ADSK | Thu, Aug 31, 2000 | 7.22 | 7.25 | 7.00 | 7.03 | 1095 | NASDAQ | ADSK | Wed, Aug 30, 2000 | 7.08 | 7.22 | 7.00 | 7.16 | 1094 | NASDAQ | ADSK | Tue, Aug 29, 2000 | 7.02 | 7.09 | 6.91 | 7.08 | 1093 | NASDAQ | ADSK | Mon, Aug 28, 2000 | 6.92 | 7.06 | 6.81 | 7.00 | 1092 | NASDAQ | ADSK | Fri, Aug 25, 2000 | 6.52 | 6.94 | 6.42 | 6.92 | 1091 | NASDAQ | ADSK | Thu, Aug 24, 2000 | 6.57 | 6.58 | 6.34 | 6.50 | 1090 | NASDAQ | ADSK | Wed, Aug 23, 2000 | 6.37 | 6.56 | 6.20 | 6.50 | 1089 | NASDAQ | ADSK | Tue, Aug 22, 2000 | 6.08 | 6.31 | 6.06 | 6.20 | 1088 | NASDAQ | ADSK | Mon, Aug 21, 2000 | 6.09 | 6.38 | 6.03 | 6.05 | 1087 | NASDAQ | ADSK | Fri, Aug 18, 2000 | 5.69 | 6.34 | 5.69 | 6.00 | 1086 | NASDAQ | ADSK | Thu, Aug 17, 2000 | 6.25 | 6.28 | 5.95 | 5.97 | 1085 | NASDAQ | ADSK | Wed, Aug 16, 2000 | 6.25 | 6.38 | 6.20 | 6.23 | 1084 | NASDAQ | ADSK | Tue, Aug 15, 2000 | 6.19 | 6.25 | 6.16 | 6.19 | 1083 | NASDAQ | ADSK | Mon, Aug 14, 2000 | 6.13 | 6.28 | 6.00 | 6.19 | 1082 | NASDAQ | ADSK | Fri, Aug 11, 2000 | 6.00 | 6.09 | 5.97 | 6.00 | 1081 | NASDAQ | ADSK | Thu, Aug 10, 2000 | 5.88 | 6.06 | 5.88 | 5.97 | 1080 | NASDAQ | ADSK | Wed, Aug 9, 2000 | 5.91 | 6.03 | 5.86 | 5.88 | 1079 | NASDAQ | ADSK | Tue, Aug 8, 2000 | 5.84 | 5.94 | 5.75 | 5.92 | 1078 | NASDAQ | ADSK | Mon, Aug 7, 2000 | 5.73 | 5.91 | 5.67 | 5.78 | 1077 | NASDAQ | ADSK | Fri, Aug 4, 2000 | 5.66 | 5.77 | 5.50 | 5.69 | 1076 | NASDAQ | ADSK | Thu, Aug 3, 2000 | 5.30 | 5.80 | 5.25 | 5.70 | 1075 | NASDAQ | ADSK | Wed, Aug 2, 2000 | 5.18 | 5.48 | 5.13 | 5.36 | 1074 | NASDAQ | ADSK | Tue, Aug 1, 2000 | 5.44 | 5.55 | 5.17 | 5.17 | 1073 | NASDAQ | ADSK | Mon, Jul 31, 2000 | 5.06 | 5.81 | 5.05 | 5.41 | 1072 | NASDAQ | ADSK | Fri, Jul 28, 2000 | 5.03 | 5.06 | 4.92 | 4.98 | 1071 | NASDAQ | ADSK | Thu, Jul 27, 2000 | 5.05 | 5.09 | 4.95 | 5.00 | 1070 | NASDAQ | ADSK | Wed, Jul 26, 2000 | 5.12 | 5.23 | 5.02 | 5.05 | 1069 | NASDAQ | ADSK | Tue, Jul 25, 2000 | 5.38 | 5.39 | 5.23 | 5.25 | 1068 | NASDAQ | ADSK | Mon, Jul 24, 2000 | 5.73 | 5.73 | 5.38 | 5.44 | 1067 | NASDAQ | ADSK | Fri, Jul 21, 2000 | 5.88 | 5.92 | 5.63 | 5.67 | 1066 | NASDAQ | ADSK | Thu, Jul 20, 2000 | 5.79 | 6.06 | 5.78 | 5.86 | 1065 | NASDAQ | ADSK | Wed, Jul 19, 2000 | 5.82 | 5.82 | 5.73 | 5.80 | 1064 | NASDAQ | ADSK | Tue, Jul 18, 2000 | 6.04 | 6.05 | 5.75 | 5.77 | 1063 | NASDAQ | ADSK | Mon, Jul 17, 2000 | 6.11 | 6.25 | 5.95 | 5.98 | 1062 | NASDAQ | ADSK | Fri, Jul 14, 2000 | 6.00 | 6.16 | 5.70 | 5.95 | 1061 | NASDAQ | ADSK | Thu, Jul 13, 2000 | 5.84 | 6.28 | 5.84 | 5.89 | 1060 | NASDAQ | ADSK | Wed, Jul 12, 2000 | 6.38 | 6.39 | 5.70 | 6.02 | 1059 | NASDAQ | ADSK | Tue, Jul 11, 2000 | 7.80 | 7.88 | 6.02 | 6.25 | 1058 | NASDAQ | ADSK | Mon, Jul 10, 2000 | 8.22 | 8.27 | 7.89 | 7.91 | 1057 | NASDAQ | ADSK | Fri, Jul 7, 2000 | 8.36 | 8.50 | 8.20 | 8.30 | 1056 | NASDAQ | ADSK | Thu, Jul 6, 2000 | 8.33 | 8.38 | 8.14 | 8.23 | 1055 | NASDAQ | ADSK | Wed, Jul 5, 2000 | 8.88 | 8.98 | 8.06 | 8.36 | 1054 | NASDAQ | ADSK | Mon, Jul 3, 2000 | 8.51 | 9.00 | 8.38 | 9.00 | 1053 | NASDAQ | ADSK | Fri, Jun 30, 2000 | 8.56 | 8.68 | 8.41 | 8.67 | 1052 | NASDAQ | ADSK | Thu, Jun 29, 2000 | 9.00 | 9.00 | 8.50 | 8.56 | 1051 | NASDAQ | ADSK | Wed, Jun 28, 2000 | 8.47 | 9.03 | 8.46 | 8.92 | 1050 | NASDAQ | ADSK | Tue, Jun 27, 2000 | 9.00 | 9.03 | 8.38 | 8.43 | 1049 | NASDAQ | ADSK | Mon, Jun 26, 2000 | 8.52 | 9.36 | 8.44 | 9.06 | 1048 | NASDAQ | ADSK | Fri, Jun 23, 2000 | 9.00 | 9.00 | 8.44 | 8.53 | 1047 | NASDAQ | ADSK | Thu, Jun 22, 2000 | 9.25 | 9.33 | 8.88 | 8.88 | 1046 | NASDAQ | ADSK | Wed, Jun 21, 2000 | 8.94 | 9.30 | 8.88 | 9.27 | 1045 | NASDAQ | ADSK | Tue, Jun 20, 2000 | 8.64 | 9.13 | 8.50 | 9.00 | 1044 | NASDAQ | ADSK | Mon, Jun 19, 2000 | 8.63 | 8.64 | 8.48 | 8.61 | 1043 | NASDAQ | ADSK | Fri, Jun 16, 2000 | 8.75 | 8.80 | 8.52 | 8.66 | 1042 | NASDAQ | ADSK | Thu, Jun 15, 2000 | 8.66 | 8.80 | 8.59 | 8.66 | 1041 | NASDAQ | ADSK | Wed, Jun 14, 2000 | 9.00 | 9.14 | 8.58 | 8.61 | 1040 | NASDAQ | ADSK | Tue, Jun 13, 2000 | 8.97 | 8.98 | 8.83 | 8.95 | 1039 | NASDAQ | ADSK | Mon, Jun 12, 2000 | 9.09 | 9.28 | 8.95 | 8.95 | 1038 | NASDAQ | ADSK | Fri, Jun 9, 2000 | 9.52 | 9.66 | 9.11 | 9.16 | 1037 | NASDAQ | ADSK | Thu, Jun 8, 2000 | 9.69 | 10.02 | 9.20 | 9.28 | 1036 | NASDAQ | ADSK | Wed, Jun 7, 2000 | 9.88 | 9.89 | 9.48 | 9.69 | 1035 | NASDAQ | ADSK | Tue, Jun 6, 2000 | 10.13 | 10.16 | 9.81 | 9.95 | 1034 | NASDAQ | ADSK | Mon, Jun 5, 2000 | 10.19 | 10.34 | 10.05 | 10.14 | 1033 | NASDAQ | ADSK | Fri, Jun 2, 2000 | 9.55 | 10.50 | 9.55 | 10.30 | 1032 | NASDAQ | ADSK | Thu, Jun 1, 2000 | 9.25 | 9.61 | 9.20 | 9.52 | 1031 | NASDAQ | ADSK | Wed, May 31, 2000 | 9.48 | 10.06 | 9.23 | 9.30 | 1030 | NASDAQ | ADSK | Tue, May 30, 2000 | 8.84 | 9.63 | 8.84 | 9.48 | 1029 | NASDAQ | ADSK | Fri, May 26, 2000 | 8.91 | 9.16 | 8.78 | 8.86 | 1028 | NASDAQ | ADSK | Thu, May 25, 2000 | 9.02 | 9.31 | 8.84 | 8.94 | 1027 | NASDAQ | ADSK | Wed, May 24, 2000 | 9.25 | 9.31 | 8.64 | 9.00 | 1026 | NASDAQ | ADSK | Tue, May 23, 2000 | 9.02 | 9.42 | 8.95 | 9.31 | 1025 | NASDAQ | ADSK | Mon, May 22, 2000 | 8.99 | 9.14 | 8.13 | 9.14 | 1024 | NASDAQ | ADSK | Fri, May 19, 2000 | 9.41 | 10.06 | 8.75 | 8.89 | 1023 | NASDAQ | ADSK | Thu, May 18, 2000 | 10.00 | 10.02 | 9.63 | 9.66 | 1022 | NASDAQ | ADSK | Wed, May 17, 2000 | 9.92 | 9.94 | 9.61 | 9.89 | 1021 | NASDAQ | ADSK | Tue, May 16, 2000 | 9.64 | 10.03 | 9.50 | 10.00 | 1020 | NASDAQ | ADSK | Mon, May 15, 2000 | 8.80 | 9.50 | 8.80 | 9.47 | 1019 | NASDAQ | ADSK | Fri, May 12, 2000 | 8.67 | 9.00 | 8.53 | 8.81 | 1018 | NASDAQ | ADSK | Thu, May 11, 2000 | 8.38 | 8.81 | 8.38 | 8.64 | 1017 | NASDAQ | ADSK | Wed, May 10, 2000 | 8.77 | 8.78 | 8.25 | 8.31 | 1016 | NASDAQ | ADSK | Tue, May 9, 2000 | 9.27 | 9.37 | 8.56 | 8.77 | 1015 | NASDAQ | ADSK | Mon, May 8, 2000 | 9.51 | 9.56 | 9.13 | 9.17 | 1014 | NASDAQ | ADSK | Fri, May 5, 2000 | 9.42 | 9.66 | 9.16 | 9.66 | 1013 | NASDAQ | ADSK | Thu, May 4, 2000 | 9.13 | 9.45 | 9.03 | 9.36 | 1012 | NASDAQ | ADSK | Wed, May 3, 2000 | 9.66 | 9.67 | 8.92 | 9.03 | 1011 | NASDAQ | ADSK | Tue, May 2, 2000 | 10.08 | 10.14 | 9.63 | 9.77 | 1010 | NASDAQ | ADSK | Mon, May 1, 2000 | 9.69 | 10.31 | 9.69 | 10.06 | 1009 | NASDAQ | ADSK | Fri, Apr 28, 2000 | 9.22 | 9.66 | 9.19 | 9.59 | 1008 | NASDAQ | ADSK | Thu, Apr 27, 2000 | 8.81 | 9.25 | 8.75 | 9.16 | 1007 | NASDAQ | ADSK | Wed, Apr 26, 2000 | 9.69 | 9.69 | 9.00 | 9.09 | 1006 | NASDAQ | ADSK | Tue, Apr 25, 2000 | 9.03 | 9.73 | 9.03 | 9.64 | 1005 | NASDAQ | ADSK | Mon, Apr 24, 2000 | 9.03 | 9.30 | 8.56 | 9.11 | 1004 | NASDAQ | ADSK | Thu, Apr 20, 2000 | 9.95 | 9.95 | 9.06 | 9.16 | 1003 | NASDAQ | ADSK | Wed, Apr 19, 2000 | 9.74 | 10.22 | 9.50 | 9.94 | 1002 | NASDAQ | ADSK | Tue, Apr 18, 2000 | 9.42 | 9.88 | 9.25 | 9.80 | 1001 | NASDAQ | ADSK | Mon, Apr 17, 2000 | 8.89 | 9.45 | 8.88 | 9.36 | 1000 | NASDAQ | ADSK | Fri, Apr 14, 2000 | 9.42 | 9.73 | 8.95 | 8.95 | 999 | NASDAQ | ADSK | Thu, Apr 13, 2000 | 9.88 | 10.53 | 9.48 | 9.75 | 998 | NASDAQ | ADSK | Wed, Apr 12, 2000 | 10.72 | 10.97 | 9.59 | 9.73 | 997 | NASDAQ | ADSK | Tue, Apr 11, 2000 | 11.00 | 11.28 | 10.66 | 10.70 | 996 | NASDAQ | ADSK | Mon, Apr 10, 2000 | 11.47 | 11.78 | 11.06 | 11.08 | 995 | NASDAQ | ADSK | Fri, Apr 7, 2000 | 11.23 | 11.78 | 11.22 | 11.53 | 994 | NASDAQ | ADSK | Thu, Apr 6, 2000 | 11.65 | 11.75 | 11.11 | 11.22 | 993 | NASDAQ | ADSK | Wed, Apr 5, 2000 | 10.95 | 11.91 | 10.83 | 11.33 | 992 | NASDAQ | ADSK | Tue, Apr 4, 2000 | 11.03 | 11.26 | 9.75 | 11.05 | 991 | NASDAQ | ADSK | Mon, Apr 3, 2000 | 11.25 | 11.36 | 10.88 | 11.00 | 990 | NASDAQ | ADSK | Fri, Mar 31, 2000 | 11.09 | 11.38 | 10.41 | 11.38 | 989 | NASDAQ | ADSK | Thu, Mar 30, 2000 | 11.20 | 11.56 | 10.94 | 11.09 | 988 | NASDAQ | ADSK | Wed, Mar 29, 2000 | 12.06 | 12.14 | 11.19 | 11.38 | 987 | NASDAQ | ADSK | Tue, Mar 28, 2000 | 12.39 | 12.47 | 12.10 | 12.22 | 986 | NASDAQ | ADSK | Mon, Mar 27, 2000 | 12.59 | 12.81 | 12.47 | 12.55 | 985 | NASDAQ | ADSK | Fri, Mar 24, 2000 | 12.63 | 12.94 | 12.27 | 12.44 | 984 | NASDAQ | ADSK | Thu, Mar 23, 2000 | 12.44 | 12.81 | 12.25 | 12.64 | 983 | NASDAQ | ADSK | Wed, Mar 22, 2000 | 12.83 | 12.83 | 12.41 | 12.55 | 982 | NASDAQ | ADSK | Tue, Mar 21, 2000 | 12.27 | 12.81 | 12.03 | 12.80 | 981 | NASDAQ | ADSK | Mon, Mar 20, 2000 | 12.27 | 12.47 | 11.94 | 12.25 | 980 | NASDAQ | ADSK | Fri, Mar 17, 2000 | 12.47 | 12.66 | 11.75 | 12.28 | 979 | NASDAQ | ADSK | Thu, Mar 16, 2000 | 12.74 | 12.77 | 11.56 | 12.73 | 978 | NASDAQ | ADSK | Wed, Mar 15, 2000 | 13.05 | 13.13 | 12.05 | 12.78 | 977 | NASDAQ | ADSK | Tue, Mar 14, 2000 | 13.27 | 13.42 | 13.09 | 13.19 | 976 | NASDAQ | ADSK | Mon, Mar 13, 2000 | 13.13 | 13.31 | 12.77 | 13.23 | 975 | NASDAQ | ADSK | Fri, Mar 10, 2000 | 13.38 | 14.02 | 13.11 | 13.72 | 974 | NASDAQ | ADSK | Thu, Mar 9, 2000 | 12.06 | 12.59 | 12.03 | 12.58 | 973 | NASDAQ | ADSK | Wed, Mar 8, 2000 | 12.03 | 12.13 | 11.67 | 12.00 | 972 | NASDAQ | ADSK | Tue, Mar 7, 2000 | 11.75 | 12.36 | 11.75 | 12.00 | 971 | NASDAQ | ADSK | Mon, Mar 6, 2000 | 11.52 | 12.14 | 11.44 | 11.77 | 970 | NASDAQ | ADSK | Fri, Mar 3, 2000 | 10.98 | 11.75 | 10.98 | 11.48 | 969 | NASDAQ | ADSK | Thu, Mar 2, 2000 | 11.16 | 11.42 | 10.94 | 10.98 | 968 | NASDAQ | ADSK | Wed, Mar 1, 2000 | 11.16 | 11.39 | 11.00 | 11.20 | 967 | NASDAQ | ADSK | Tue, Feb 29, 2000 | 11.25 | 11.34 | 10.88 | 11.17 | 966 | NASDAQ | ADSK | Mon, Feb 28, 2000 | 11.88 | 11.88 | 10.97 | 11.39 | 965 | NASDAQ | ADSK | Fri, Feb 25, 2000 | 10.75 | 12.25 | 10.75 | 12.00 | 964 | NASDAQ | ADSK | Thu, Feb 24, 2000 | 9.59 | 10.53 | 9.59 | 10.27 | 963 | NASDAQ | ADSK | Wed, Feb 23, 2000 | 9.19 | 9.66 | 9.19 | 9.63 | 962 | NASDAQ | ADSK | Tue, Feb 22, 2000 | 9.47 | 9.50 | 8.75 | 9.03 | 961 | NASDAQ | ADSK | Fri, Feb 18, 2000 | 9.64 | 9.78 | 9.31 | 9.52 | 960 | NASDAQ | ADSK | Thu, Feb 17, 2000 | 9.31 | 9.78 | 9.25 | 9.69 | 959 | NASDAQ | ADSK | Wed, Feb 16, 2000 | 9.19 | 9.41 | 9.14 | 9.31 | 958 | NASDAQ | ADSK | Tue, Feb 15, 2000 | 9.28 | 9.31 | 8.94 | 9.20 | 957 | NASDAQ | ADSK | Mon, Feb 14, 2000 | 9.17 | 9.70 | 8.99 | 9.30 | 956 | NASDAQ | ADSK | Fri, Feb 11, 2000 | 9.56 | 9.67 | 9.14 | 9.22 | 955 | NASDAQ | ADSK | Thu, Feb 10, 2000 | 9.58 | 9.88 | 9.33 | 9.53 | 954 | NASDAQ | ADSK | Wed, Feb 9, 2000 | 9.75 | 9.83 | 9.13 | 9.52 | 953 | NASDAQ | ADSK | Tue, Feb 8, 2000 | 9.22 | 10.05 | 9.19 | 9.88 | 952 | NASDAQ | ADSK | Mon, Feb 7, 2000 | 8.19 | 9.31 | 8.17 | 9.14 | 951 | NASDAQ | ADSK | Fri, Feb 4, 2000 | 8.25 | 8.30 | 7.88 | 8.17 | 950 | NASDAQ | ADSK | Thu, Feb 3, 2000 | 8.00 | 8.31 | 7.97 | 8.25 | 949 | NASDAQ | ADSK | Wed, Feb 2, 2000 | 7.88 | 8.13 | 7.66 | 7.97 | 948 | NASDAQ | ADSK | Tue, Feb 1, 2000 | 7.55 | 8.00 | 7.47 | 7.92 | 947 | NASDAQ | ADSK | Mon, Jan 31, 2000 | 7.66 | 7.78 | 7.44 | 7.64 | 946 | NASDAQ | ADSK | Fri, Jan 28, 2000 | 8.00 | 8.08 | 7.72 | 7.72 | 945 | NASDAQ | ADSK | Thu, Jan 27, 2000 | 8.08 | 8.25 | 8.00 | 8.13 | 944 | NASDAQ | ADSK | Wed, Jan 26, 2000 | 8.13 | 8.31 | 8.08 | 8.08 | 943 | NASDAQ | ADSK | Tue, Jan 25, 2000 | 8.35 | 8.53 | 8.09 | 8.27 | 942 | NASDAQ | ADSK | Mon, Jan 24, 2000 | 7.86 | 8.72 | 7.78 | 8.41 | 941 | NASDAQ | ADSK | Fri, Jan 21, 2000 | 7.59 | 7.72 | 7.52 | 7.69 | 940 | NASDAQ | ADSK | Thu, Jan 20, 2000 | 7.56 | 7.77 | 7.47 | 7.56 | 939 | NASDAQ | ADSK | Wed, Jan 19, 2000 | 7.27 | 7.66 | 7.27 | 7.55 | 938 | NASDAQ | ADSK | Tue, Jan 18, 2000 | 7.44 | 7.50 | 7.25 | 7.33 | 937 | NASDAQ | ADSK | Fri, Jan 14, 2000 | 7.35 | 7.53 | 7.31 | 7.53 | 936 | NASDAQ | ADSK | Thu, Jan 13, 2000 | 7.39 | 7.66 | 7.27 | 7.31 | 935 | NASDAQ | ADSK | Wed, Jan 12, 2000 | 7.50 | 7.53 | 7.20 | 7.39 | 934 | NASDAQ | ADSK | Tue, Jan 11, 2000 | 7.63 | 7.81 | 7.52 | 7.52 | 933 | NASDAQ | ADSK | Mon, Jan 10, 2000 | 7.91 | 8.03 | 7.50 | 7.72 | 932 | NASDAQ | ADSK | Fri, Jan 7, 2000 | 7.02 | 7.88 | 7.00 | 7.81 | 931 | NASDAQ | ADSK | Thu, Jan 6, 2000 | 7.38 | 7.47 | 6.91 | 6.98 | 930 | NASDAQ | ADSK | Wed, Jan 5, 2000 | 7.75 | 7.77 | 7.34 | 7.44 | 929 | NASDAQ | ADSK | Tue, Jan 4, 2000 | 8.05 | 8.13 | 7.88 | 7.94 | 928 | NASDAQ | ADSK | Mon, Jan 3, 2000 | 8.50 | 8.66 | 8.03 | 8.34 | 927 | NASDAQ | ADSK | Fri, Dec 31, 1999 | 8.00 | 8.53 | 7.94 | 8.44 | 926 | NASDAQ | ADSK | Thu, Dec 30, 1999 | 8.28 | 8.31 | 7.94 | 8.00 | 925 | NASDAQ | ADSK | Wed, Dec 29, 1999 | 7.81 | 8.31 | 7.80 | 8.28 | 924 | NASDAQ | ADSK | Tue, Dec 28, 1999 | 7.75 | 7.97 | 7.72 | 7.95 | 923 | NASDAQ | ADSK | Mon, Dec 27, 1999 | 8.00 | 8.03 | 7.75 | 7.78 | 922 | NASDAQ | ADSK | Thu, Dec 23, 1999 | 8.01 | 8.16 | 7.94 | 7.98 | 921 | NASDAQ | ADSK | Wed, Dec 22, 1999 | 7.91 | 8.11 | 7.83 | 8.02 | 920 | NASDAQ | ADSK | Tue, Dec 21, 1999 | 7.82 | 8.03 | 7.75 | 7.91 | 919 | NASDAQ | ADSK | Mon, Dec 20, 1999 | 7.45 | 7.94 | 7.44 | 7.89 | 918 | NASDAQ | ADSK | Fri, Dec 17, 1999 | 8.11 | 8.11 | 7.38 | 7.48 | 917 | NASDAQ | ADSK | Thu, Dec 16, 1999 | 8.02 | 8.03 | 7.84 | 7.98 | 916 | NASDAQ | ADSK | Wed, Dec 15, 1999 | 7.56 | 8.02 | 7.56 | 7.97 | 915 | NASDAQ | ADSK | Tue, Dec 14, 1999 | 7.91 | 8.13 | 7.56 | 7.63 | 914 | NASDAQ | ADSK | Mon, Dec 13, 1999 | 8.14 | 8.14 | 7.50 | 7.97 | 913 | NASDAQ | ADSK | Fri, Dec 10, 1999 | 7.91 | 8.31 | 7.88 | 8.14 | 912 | NASDAQ | ADSK | Thu, Dec 9, 1999 | 7.88 | 7.97 | 7.78 | 7.91 | 911 | NASDAQ | ADSK | Wed, Dec 8, 1999 | 8.20 | 8.25 | 7.83 | 7.87 | 910 | NASDAQ | ADSK | Tue, Dec 7, 1999 | 8.25 | 8.33 | 8.06 | 8.22 | 909 | NASDAQ | ADSK | Mon, Dec 6, 1999 | 8.48 | 8.48 | 8.06 | 8.25 | 908 | NASDAQ | ADSK | Fri, Dec 3, 1999 | 7.81 | 8.53 | 7.75 | 8.48 | 907 | NASDAQ | ADSK | Thu, Dec 2, 1999 | 7.36 | 7.73 | 7.33 | 7.66 | 906 | NASDAQ | ADSK | Wed, Dec 1, 1999 | 7.37 | 7.48 | 7.22 | 7.38 | 905 | NASDAQ | ADSK | Tue, Nov 30, 1999 | 7.13 | 7.41 | 6.81 | 7.33 | 904 | NASDAQ | ADSK | Mon, Nov 29, 1999 | 6.76 | 7.23 | 6.48 | 7.08 | 903 | NASDAQ | ADSK | Fri, Nov 26, 1999 | 7.11 | 7.11 | 6.63 | 6.67 | 902 | NASDAQ | ADSK | Wed, Nov 24, 1999 | 7.14 | 7.45 | 6.84 | 6.98 | 901 | NASDAQ | ADSK | Tue, Nov 23, 1999 | 5.97 | 6.47 | 5.92 | 6.38 | 900 | NASDAQ | ADSK | Mon, Nov 22, 1999 | 6.13 | 6.16 | 5.78 | 6.02 | 899 | NASDAQ | ADSK | Fri, Nov 19, 1999 | 5.84 | 6.33 | 5.75 | 6.19 | 898 | NASDAQ | ADSK | Thu, Nov 18, 1999 | 5.25 | 5.88 | 5.23 | 5.75 | 897 | NASDAQ | ADSK | Wed, Nov 17, 1999 | 5.41 | 5.42 | 5.16 | 5.23 | 896 | NASDAQ | ADSK | Tue, Nov 16, 1999 | 5.34 | 5.45 | 5.31 | 5.39 | 895 | NASDAQ | ADSK | Mon, Nov 15, 1999 | 5.48 | 5.56 | 5.23 | 5.31 | 894 | NASDAQ | ADSK | Fri, Nov 12, 1999 | 5.20 | 5.48 | 5.11 | 5.48 | 893 | NASDAQ | ADSK | Thu, Nov 11, 1999 | 5.31 | 5.39 | 5.19 | 5.20 | 892 | NASDAQ | ADSK | Wed, Nov 10, 1999 | 5.06 | 5.38 | 5.06 | 5.27 | 891 | NASDAQ | ADSK | Tue, Nov 9, 1999 | 4.98 | 5.34 | 4.97 | 5.08 | 890 | NASDAQ | ADSK | Mon, Nov 8, 1999 | 4.56 | 4.91 | 4.52 | 4.91 | 889 | NASDAQ | ADSK | Fri, Nov 5, 1999 | 4.63 | 4.64 | 4.50 | 4.52 | 888 | NASDAQ | ADSK | Thu, Nov 4, 1999 | 4.81 | 4.84 | 4.47 | 4.50 | 887 | NASDAQ | ADSK | Wed, Nov 3, 1999 | 4.66 | 4.80 | 4.63 | 4.77 | 886 | NASDAQ | ADSK | Tue, Nov 2, 1999 | 4.72 | 4.75 | 4.56 | 4.63 | 885 | NASDAQ | ADSK | Mon, Nov 1, 1999 | 4.73 | 4.91 | 4.58 | 4.67 | 884 | NASDAQ | ADSK | Fri, Oct 29, 1999 | 4.48 | 4.69 | 4.47 | 4.69 | 883 | NASDAQ | ADSK | Thu, Oct 28, 1999 | 4.38 | 4.50 | 4.34 | 4.47 | 882 | NASDAQ | ADSK | Wed, Oct 27, 1999 | 4.41 | 4.47 | 4.25 | 4.28 | 881 | NASDAQ | ADSK | Tue, Oct 26, 1999 | 4.58 | 4.58 | 4.39 | 4.44 | 880 | NASDAQ | ADSK | Mon, Oct 25, 1999 | 4.61 | 4.66 | 4.50 | 4.56 | 879 | NASDAQ | ADSK | Fri, Oct 22, 1999 | 4.67 | 4.78 | 4.59 | 4.61 | 878 | NASDAQ | ADSK | Thu, Oct 21, 1999 | 4.56 | 4.70 | 4.44 | 4.67 | 877 | NASDAQ | ADSK | Wed, Oct 20, 1999 | 4.52 | 4.77 | 4.38 | 4.64 | 876 | NASDAQ | ADSK | Tue, Oct 19, 1999 | 4.88 | 4.89 | 4.47 | 4.52 | 875 | NASDAQ | ADSK | Mon, Oct 18, 1999 | 5.00 | 5.02 | 4.67 | 4.77 | 874 | NASDAQ | ADSK | Fri, Oct 15, 1999 | 4.98 | 5.08 | 4.95 | 4.98 | 873 | NASDAQ | ADSK | Thu, Oct 14, 1999 | 5.05 | 5.06 | 4.98 | 5.02 | 872 | NASDAQ | ADSK | Wed, Oct 13, 1999 | 5.06 | 5.09 | 4.98 | 5.02 | 871 | NASDAQ | ADSK | Tue, Oct 12, 1999 | 5.14 | 5.16 | 4.94 | 5.08 | 870 | NASDAQ | ADSK | Mon, Oct 11, 1999 | 5.25 | 5.25 | 5.05 | 5.16 | 869 | NASDAQ | ADSK | Fri, Oct 8, 1999 | 5.06 | 5.25 | 5.03 | 5.23 | 868 | NASDAQ | ADSK | Thu, Oct 7, 1999 | 5.19 | 5.25 | 5.02 | 5.03 | 867 | NASDAQ | ADSK | Wed, Oct 6, 1999 | 5.19 | 5.22 | 5.06 | 5.22 | 866 | NASDAQ | ADSK | Tue, Oct 5, 1999 | 5.28 | 5.31 | 5.03 | 5.16 | 865 | NASDAQ | ADSK | Mon, Oct 4, 1999 | 5.33 | 5.48 | 5.17 | 5.30 | 864 | NASDAQ | ADSK | Fri, Oct 1, 1999 | 5.45 | 5.48 | 5.08 | 5.33 | 863 | NASDAQ | ADSK | Thu, Sep 30, 1999 | 5.48 | 5.62 | 5.38 | 5.47 | 862 | NASDAQ | ADSK | Wed, Sep 29, 1999 | 5.66 | 5.69 | 5.33 | 5.42 | 861 | NASDAQ | ADSK | Tue, Sep 28, 1999 | 5.67 | 5.69 | 5.42 | 5.64 | 860 | NASDAQ | ADSK | Mon, Sep 27, 1999 | 5.55 | 5.75 | 5.50 | 5.66 | 859 | NASDAQ | ADSK | Fri, Sep 24, 1999 | 5.52 | 5.61 | 5.38 | 5.53 | 858 | NASDAQ | ADSK | Thu, Sep 23, 1999 | 5.73 | 5.77 | 5.50 | 5.53 | 857 | NASDAQ | ADSK | Wed, Sep 22, 1999 | 5.72 | 5.78 | 5.63 | 5.77 | 856 | NASDAQ | ADSK | Tue, Sep 21, 1999 | 5.78 | 5.80 | 5.52 | 5.72 | 855 | NASDAQ | ADSK | Mon, Sep 20, 1999 | 6.00 | 6.03 | 5.78 | 5.80 | 854 | NASDAQ | ADSK | Fri, Sep 17, 1999 | 6.06 | 6.06 | 5.91 | 5.98 | 853 | NASDAQ | ADSK | Thu, Sep 16, 1999 | 6.14 | 6.14 | 5.88 | 6.03 | 852 | NASDAQ | ADSK | Wed, Sep 15, 1999 | 6.25 | 6.25 | 6.02 | 6.13 | 851 | NASDAQ | ADSK | Tue, Sep 14, 1999 | 6.34 | 6.45 | 6.25 | 6.34 | 850 | NASDAQ | ADSK | Mon, Sep 13, 1999 | 6.50 | 6.50 | 6.33 | 6.42 | 849 | NASDAQ | ADSK | Fri, Sep 10, 1999 | 6.34 | 6.66 | 6.31 | 6.47 | 848 | NASDAQ | ADSK | Thu, Sep 9, 1999 | 6.03 | 6.31 | 6.00 | 6.27 | 847 | NASDAQ | ADSK | Wed, Sep 8, 1999 | 6.13 | 6.25 | 5.94 | 6.03 | 846 | NASDAQ | ADSK | Tue, Sep 7, 1999 | 5.89 | 6.33 | 5.86 | 6.17 | 845 | NASDAQ | ADSK | Fri, Sep 3, 1999 | 5.72 | 5.94 | 5.64 | 5.84 | 844 | NASDAQ | ADSK | Thu, Sep 2, 1999 | 5.64 | 5.73 | 5.61 | 5.69 | 843 | NASDAQ | ADSK | Wed, Sep 1, 1999 | 5.77 | 5.78 | 5.66 | 5.72 | 842 | NASDAQ | ADSK | Tue, Aug 31, 1999 | 5.81 | 5.84 | 5.72 | 5.75 | 841 | NASDAQ | ADSK | Mon, Aug 30, 1999 | 5.88 | 5.89 | 5.72 | 5.77 | 840 | NASDAQ | ADSK | Fri, Aug 27, 1999 | 5.63 | 5.92 | 5.52 | 5.89 | 839 | NASDAQ | ADSK | Thu, Aug 26, 1999 | 5.53 | 6.31 | 5.45 | 6.20 | 838 | NASDAQ | ADSK | Wed, Aug 25, 1999 | 5.59 | 5.61 | 5.50 | 5.53 | 837 | NASDAQ | ADSK | Tue, Aug 24, 1999 | 5.64 | 5.75 | 5.48 | 5.50 | 836 | NASDAQ | ADSK | Mon, Aug 23, 1999 | 5.81 | 5.81 | 5.61 | 5.63 | 835 | NASDAQ | ADSK | Fri, Aug 20, 1999 | 5.92 | 5.94 | 5.67 | 5.69 | 834 | NASDAQ | ADSK | Thu, Aug 19, 1999 | 6.03 | 6.06 | 5.78 | 5.88 | 833 | NASDAQ | ADSK | Wed, Aug 18, 1999 | 6.16 | 6.25 | 6.06 | 6.06 | 832 | NASDAQ | ADSK | Tue, Aug 17, 1999 | 6.13 | 6.27 | 6.06 | 6.25 | 831 | NASDAQ | ADSK | Mon, Aug 16, 1999 | 6.19 | 6.28 | 6.06 | 6.17 | 830 | NASDAQ | ADSK | Fri, Aug 13, 1999 | 6.03 | 6.19 | 6.00 | 6.19 | 829 | NASDAQ | ADSK | Thu, Aug 12, 1999 | 6.25 | 6.28 | 5.83 | 5.94 | 828 | NASDAQ | ADSK | Wed, Aug 11, 1999 | 6.06 | 6.30 | 6.03 | 6.25 | 827 | NASDAQ | ADSK | Tue, Aug 10, 1999 | 6.06 | 6.13 | 5.91 | 5.97 | 826 | NASDAQ | ADSK | Mon, Aug 9, 1999 | 6.41 | 6.45 | 6.06 | 6.08 | 825 | NASDAQ | ADSK | Fri, Aug 6, 1999 | 6.22 | 6.50 | 6.16 | 6.44 | 824 | NASDAQ | ADSK | Thu, Aug 5, 1999 | 6.14 | 6.25 | 5.84 | 6.00 | 823 | NASDAQ | ADSK | Wed, Aug 4, 1999 | 6.41 | 6.44 | 6.13 | 6.16 | 822 | NASDAQ | ADSK | Tue, Aug 3, 1999 | 6.63 | 6.67 | 6.33 | 6.39 | 821 | NASDAQ | ADSK | Mon, Aug 2, 1999 | 6.65 | 6.91 | 6.63 | 6.66 | 820 | NASDAQ | ADSK | Fri, Jul 30, 1999 | 6.42 | 6.69 | 6.42 | 6.63 | 819 | NASDAQ | ADSK | Thu, Jul 29, 1999 | 6.44 | 6.50 | 6.31 | 6.42 | 818 | NASDAQ | ADSK | Wed, Jul 28, 1999 | 6.59 | 6.63 | 6.38 | 6.61 | 817 | NASDAQ | ADSK | Tue, Jul 27, 1999 | 6.66 | 6.75 | 6.44 | 6.63 | 816 | NASDAQ | ADSK | Mon, Jul 26, 1999 | 6.52 | 6.88 | 6.50 | 6.55 | 815 | NASDAQ | ADSK | Fri, Jul 23, 1999 | 6.86 | 6.88 | 6.48 | 6.66 | 814 | NASDAQ | ADSK | Thu, Jul 22, 1999 | 6.52 | 6.98 | 6.44 | 6.95 | 813 | NASDAQ | ADSK | Wed, Jul 21, 1999 | 6.53 | 6.63 | 6.38 | 6.52 | 812 | NASDAQ | ADSK | Tue, Jul 20, 1999 | 6.48 | 6.95 | 6.47 | 6.50 | 811 | NASDAQ | ADSK | Mon, Jul 19, 1999 | 6.88 | 6.91 | 6.31 | 6.52 | 810 | NASDAQ | ADSK | Fri, Jul 16, 1999 | 6.83 | 6.98 | 6.78 | 6.94 | 809 | NASDAQ | ADSK | Thu, Jul 15, 1999 | 6.52 | 6.94 | 6.50 | 6.88 | 808 | NASDAQ | ADSK | Wed, Jul 14, 1999 | 6.75 | 6.75 | 6.38 | 6.55 | 807 | NASDAQ | ADSK | Tue, Jul 13, 1999 | 7.02 | 7.02 | 6.61 | 6.73 | 806 | NASDAQ | ADSK | Mon, Jul 12, 1999 | 7.25 | 7.27 | 6.88 | 7.03 | 805 | NASDAQ | ADSK | Fri, Jul 9, 1999 | 7.25 | 7.28 | 6.88 | 7.28 | 804 | NASDAQ | ADSK | Thu, Jul 8, 1999 | 7.38 | 7.45 | 7.19 | 7.31 | 803 | NASDAQ | ADSK | Wed, Jul 7, 1999 | 7.56 | 7.72 | 7.11 | 7.27 | 802 | NASDAQ | ADSK | Tue, Jul 6, 1999 | 7.44 | 7.66 | 7.39 | 7.55 | 801 | NASDAQ | ADSK | Fri, Jul 2, 1999 | 7.38 | 7.55 | 7.23 | 7.45 | 800 | NASDAQ | ADSK | Thu, Jul 1, 1999 | 7.31 | 7.44 | 7.31 | 7.38 | 799 | NASDAQ | ADSK | Wed, Jun 30, 1999 | 7.17 | 7.45 | 7.09 | 7.39 | 798 | NASDAQ | ADSK | Tue, Jun 29, 1999 | 7.21 | 7.31 | 7.11 | 7.14 | 797 | NASDAQ | ADSK | Mon, Jun 28, 1999 | 6.94 | 7.34 | 6.94 | 7.31 | 796 | NASDAQ | ADSK | Fri, Jun 25, 1999 | 7.00 | 7.11 | 6.94 | 6.98 | 795 | NASDAQ | ADSK | Thu, Jun 24, 1999 | 6.98 | 7.09 | 6.84 | 6.97 | 794 | NASDAQ | ADSK | Wed, Jun 23, 1999 | 6.66 | 7.06 | 6.66 | 7.03 | 793 | NASDAQ | ADSK | Tue, Jun 22, 1999 | 6.72 | 6.84 | 6.65 | 6.73 | 792 | NASDAQ | ADSK | Mon, Jun 21, 1999 | 6.63 | 6.91 | 6.56 | 6.80 | 791 | NASDAQ | ADSK | Fri, Jun 18, 1999 | 6.38 | 6.70 | 6.38 | 6.58 | 790 | NASDAQ | ADSK | Thu, Jun 17, 1999 | 6.41 | 6.59 | 6.34 | 6.56 | 789 | NASDAQ | ADSK | Wed, Jun 16, 1999 | 6.38 | 6.56 | 6.31 | 6.56 | 788 | NASDAQ | ADSK | Tue, Jun 15, 1999 | 5.95 | 6.47 | 5.94 | 6.20 | 787 | NASDAQ | ADSK | Mon, Jun 14, 1999 | 5.97 | 5.97 | 5.91 | 5.95 | 786 | NASDAQ | ADSK | Fri, Jun 11, 1999 | 6.09 | 6.09 | 5.94 | 5.94 | 785 | NASDAQ | ADSK | Thu, Jun 10, 1999 | 6.14 | 6.22 | 6.06 | 6.06 | 784 | NASDAQ | ADSK | Wed, Jun 9, 1999 | 6.20 | 6.41 | 6.09 | 6.19 | 783 | NASDAQ | ADSK | Tue, Jun 8, 1999 | 6.13 | 6.36 | 6.06 | 6.16 | 782 | NASDAQ | ADSK | Mon, Jun 7, 1999 | 6.28 | 6.28 | 6.09 | 6.11 | 781 | NASDAQ | ADSK | Fri, Jun 4, 1999 | 6.11 | 6.28 | 6.08 | 6.28 | 780 | NASDAQ | ADSK | Thu, Jun 3, 1999 | 6.31 | 6.31 | 6.06 | 6.09 | 779 | NASDAQ | ADSK | Wed, Jun 2, 1999 | 6.52 | 6.52 | 6.19 | 6.27 | 778 | NASDAQ | ADSK | Tue, Jun 1, 1999 | 6.81 | 6.81 | 6.28 | 6.48 | 777 | NASDAQ | ADSK | Fri, May 28, 1999 | 6.13 | 6.91 | 6.09 | 6.91 | 776 | NASDAQ | ADSK | Thu, May 27, 1999 | 6.63 | 6.75 | 6.41 | 6.61 | 775 | NASDAQ | ADSK | Wed, May 26, 1999 | 7.03 | 7.06 | 6.53 | 6.69 | 774 | NASDAQ | ADSK | Tue, May 25, 1999 | 6.80 | 7.19 | 6.75 | 7.00 | 773 | NASDAQ | ADSK | Mon, May 24, 1999 | 6.97 | 7.06 | 6.72 | 6.83 | 772 | NASDAQ | ADSK | Fri, May 21, 1999 | 6.88 | 7.00 | 6.75 | 6.94 | 771 | NASDAQ | ADSK | Thu, May 20, 1999 | 6.78 | 6.94 | 6.78 | 6.83 | 770 | NASDAQ | ADSK | Wed, May 19, 1999 | 6.81 | 6.81 | 6.69 | 6.77 | 769 | NASDAQ | ADSK | Tue, May 18, 1999 | 6.59 | 6.81 | 6.50 | 6.75 | 768 | NASDAQ | ADSK | Mon, May 17, 1999 | 6.48 | 6.56 | 6.41 | 6.55 | 767 | NASDAQ | ADSK | Fri, May 14, 1999 | 6.44 | 6.63 | 6.44 | 6.53 | 766 | NASDAQ | ADSK | Thu, May 13, 1999 | 6.47 | 6.59 | 6.47 | 6.50 | 765 | NASDAQ | ADSK | Wed, May 12, 1999 | 6.39 | 6.52 | 6.25 | 6.50 | 764 | NASDAQ | ADSK | Tue, May 11, 1999 | 6.44 | 6.53 | 6.28 | 6.31 | 763 | NASDAQ | ADSK | Mon, May 10, 1999 | 6.69 | 6.72 | 6.47 | 6.50 | 762 | NASDAQ | ADSK | Fri, May 7, 1999 | 6.28 | 6.81 | 6.16 | 6.64 | 761 | NASDAQ | ADSK | Thu, May 6, 1999 | 6.00 | 6.36 | 5.89 | 6.17 | 760 | NASDAQ | ADSK | Wed, May 5, 1999 | 5.97 | 6.13 | 5.56 | 5.89 | 759 | NASDAQ | ADSK | Tue, May 4, 1999 | 7.25 | 7.28 | 7.08 | 7.13 | 758 | NASDAQ | ADSK | Mon, May 3, 1999 | 7.34 | 7.41 | 7.13 | 7.38 | 757 | NASDAQ | ADSK | Fri, Apr 30, 1999 | 7.63 | 7.69 | 7.19 | 7.44 | 756 | NASDAQ | ADSK | Thu, Apr 29, 1999 | 6.94 | 7.73 | 6.92 | 7.58 | 755 | NASDAQ | ADSK | Wed, Apr 28, 1999 | 6.92 | 7.25 | 6.84 | 7.02 | 754 | NASDAQ | ADSK | Tue, Apr 27, 1999 | 6.94 | 7.19 | 6.69 | 6.95 | 753 | NASDAQ | ADSK | Mon, Apr 26, 1999 | 6.81 | 6.94 | 6.66 | 6.88 | 752 | NASDAQ | ADSK | Fri, Apr 23, 1999 | 6.31 | 6.72 | 6.17 | 6.72 | 751 | NASDAQ | ADSK | Thu, Apr 22, 1999 | 6.50 | 6.50 | 5.97 | 6.23 | 750 | NASDAQ | ADSK | Wed, Apr 21, 1999 | 6.59 | 6.63 | 5.70 | 6.27 | 749 | NASDAQ | ADSK | Tue, Apr 20, 1999 | 7.28 | 7.30 | 6.39 | 6.58 | 748 | NASDAQ | ADSK | Mon, Apr 19, 1999 | 7.28 | 7.31 | 7.00 | 7.28 | 747 | NASDAQ | ADSK | Fri, Apr 16, 1999 | 7.03 | 7.31 | 6.91 | 7.28 | 746 | NASDAQ | ADSK | Thu, Apr 15, 1999 | 6.94 | 7.03 | 6.75 | 6.94 | 745 | NASDAQ | ADSK | Wed, Apr 14, 1999 | 6.70 | 6.97 | 6.67 | 6.81 | 744 | NASDAQ | ADSK | Tue, Apr 13, 1999 | 7.27 | 7.31 | 6.56 | 6.63 | 743 | NASDAQ | ADSK | Mon, Apr 12, 1999 | 7.25 | 7.30 | 7.03 | 7.23 | 742 | NASDAQ | ADSK | Fri, Apr 9, 1999 | 7.38 | 7.44 | 7.16 | 7.19 | 741 | NASDAQ | ADSK | Thu, Apr 8, 1999 | 7.66 | 7.66 | 7.16 | 7.38 | 740 | NASDAQ | ADSK | Wed, Apr 7, 1999 | 9.06 | 9.19 | 7.58 | 7.63 | 739 | NASDAQ | ADSK | Tue, Apr 6, 1999 | 9.50 | 9.59 | 8.19 | 8.94 | 738 | NASDAQ | ADSK | Mon, Apr 5, 1999 | 9.48 | 9.81 | 9.41 | 9.47 | 737 | NASDAQ | ADSK | Thu, Apr 1, 1999 | 10.19 | 10.30 | 9.25 | 9.30 | 736 | NASDAQ | ADSK | Wed, Mar 31, 1999 | 10.53 | 10.88 | 10.06 | 10.11 | 735 | NASDAQ | ADSK | Tue, Mar 30, 1999 | 10.67 | 10.69 | 10.30 | 10.52 | 734 | NASDAQ | ADSK | Mon, Mar 29, 1999 | 10.16 | 10.89 | 10.16 | 10.81 | 733 | NASDAQ | ADSK | Fri, Mar 26, 1999 | 9.81 | 10.19 | 9.69 | 10.14 | 732 | NASDAQ | ADSK | Thu, Mar 25, 1999 | 10.17 | 10.22 | 9.81 | 9.88 | 731 | NASDAQ | ADSK | Wed, Mar 24, 1999 | 9.84 | 10.20 | 9.66 | 10.19 | 730 | NASDAQ | ADSK | Tue, Mar 23, 1999 | 10.09 | 10.11 | 9.73 | 9.91 | 729 | NASDAQ | ADSK | Mon, Mar 22, 1999 | 10.44 | 10.50 | 10.02 | 10.09 | 728 | NASDAQ | ADSK | Fri, Mar 19, 1999 | 10.39 | 10.42 | 10.20 | 10.33 | 727 | NASDAQ | ADSK | Thu, Mar 18, 1999 | 10.33 | 10.33 | 10.16 | 10.19 | 726 | NASDAQ | ADSK | Wed, Mar 17, 1999 | 10.31 | 10.47 | 10.19 | 10.31 | 725 | NASDAQ | ADSK | Tue, Mar 16, 1999 | 10.41 | 11.03 | 10.23 | 10.30 | 724 | NASDAQ | ADSK | Mon, Mar 15, 1999 | 10.38 | 10.50 | 10.25 | 10.41 | 723 | NASDAQ | ADSK | Fri, Mar 12, 1999 | 10.25 | 10.38 | 10.22 | 10.33 | 722 | NASDAQ | ADSK | Thu, Mar 11, 1999 | 10.34 | 10.59 | 10.25 | 10.30 | 721 | NASDAQ | ADSK | Wed, Mar 10, 1999 | 10.05 | 10.52 | 10.05 | 10.48 | 720 | NASDAQ | ADSK | Tue, Mar 9, 1999 | 10.31 | 10.50 | 10.03 | 10.06 | 719 | NASDAQ | ADSK | Mon, Mar 8, 1999 | 10.22 | 10.38 | 10.14 | 10.28 | 718 | NASDAQ | ADSK | Fri, Mar 5, 1999 | 10.16 | 10.25 | 10.06 | 10.19 | 717 | NASDAQ | ADSK | Thu, Mar 4, 1999 | 10.28 | 10.56 | 9.95 | 10.09 | 716 | NASDAQ | ADSK | Wed, Mar 3, 1999 | 10.22 | 10.42 | 10.17 | 10.28 | 715 | NASDAQ | ADSK | Tue, Mar 2, 1999 | 10.19 | 10.44 | 10.16 | 10.19 | 714 | NASDAQ | ADSK | Mon, Mar 1, 1999 | 10.06 | 10.41 | 10.00 | 10.22 | 713 | NASDAQ | ADSK | Fri, Feb 26, 1999 | 10.31 | 10.38 | 9.97 | 10.03 | 712 | NASDAQ | ADSK | Thu, Feb 25, 1999 | 10.19 | 10.44 | 10.03 | 10.27 | 711 | NASDAQ | ADSK | Wed, Feb 24, 1999 | 9.88 | 10.84 | 9.61 | 10.52 | 710 | NASDAQ | ADSK | Tue, Feb 23, 1999 | 10.13 | 10.31 | 10.00 | 10.28 | 709 | NASDAQ | ADSK | Mon, Feb 22, 1999 | 10.25 | 10.38 | 10.09 | 10.16 | 708 | NASDAQ | ADSK | Fri, Feb 19, 1999 | 10.08 | 10.39 | 10.03 | 10.39 | 707 | NASDAQ | ADSK | Thu, Feb 18, 1999 | 10.31 | 10.39 | 10.00 | 10.06 | 706 | NASDAQ | ADSK | Wed, Feb 17, 1999 | 10.36 | 10.53 | 10.28 | 10.34 | 705 | NASDAQ | ADSK | Tue, Feb 16, 1999 | 10.66 | 10.66 | 10.47 | 10.53 | 704 | NASDAQ | ADSK | Fri, Feb 12, 1999 | 10.50 | 10.70 | 10.31 | 10.59 | 703 | NASDAQ | ADSK | Thu, Feb 11, 1999 | 10.33 | 10.56 | 10.31 | 10.53 | 702 | NASDAQ | ADSK | Wed, Feb 10, 1999 | 10.28 | 10.41 | 10.00 | 10.34 | 701 | NASDAQ | ADSK | Tue, Feb 9, 1999 | 10.56 | 10.56 | 10.28 | 10.28 | 700 | NASDAQ | ADSK | Mon, Feb 8, 1999 | 10.25 | 10.59 | 10.25 | 10.58 | 699 | NASDAQ | ADSK | Fri, Feb 5, 1999 | 10.38 | 10.47 | 9.97 | 10.39 | 698 | NASDAQ | ADSK | Thu, Feb 4, 1999 | 10.69 | 10.73 | 10.34 | 10.47 | 697 | NASDAQ | ADSK | Wed, Feb 3, 1999 | 11.03 | 11.03 | 10.66 | 10.97 | 696 | NASDAQ | ADSK | Tue, Feb 2, 1999 | 10.88 | 10.91 | 10.50 | 10.81 | 695 | NASDAQ | ADSK | Mon, Feb 1, 1999 | 11.00 | 11.09 | 10.75 | 10.78 | 694 | NASDAQ | ADSK | Fri, Jan 29, 1999 | 11.13 | 11.22 | 10.66 | 11.05 | 693 | NASDAQ | ADSK | Thu, Jan 28, 1999 | 11.28 | 11.50 | 11.06 | 11.08 | 692 | NASDAQ | ADSK | Wed, Jan 27, 1999 | 11.06 | 11.38 | 11.00 | 11.20 | 691 | NASDAQ | ADSK | Tue, Jan 26, 1999 | 11.00 | 11.13 | 10.94 | 10.95 | 690 | NASDAQ | ADSK | Mon, Jan 25, 1999 | 10.88 | 11.25 | 10.88 | 11.08 | 689 | NASDAQ | ADSK | Fri, Jan 22, 1999 | 11.28 | 11.31 | 10.81 | 10.97 | 688 | NASDAQ | ADSK | Thu, Jan 21, 1999 | 11.94 | 12.00 | 11.28 | 11.33 | 687 | NASDAQ | ADSK | Wed, Jan 20, 1999 | 12.13 | 12.14 | 11.81 | 11.98 | 686 | NASDAQ | ADSK | Tue, Jan 19, 1999 | 11.64 | 12.36 | 11.63 | 12.13 | 685 | NASDAQ | ADSK | Fri, Jan 15, 1999 | 10.78 | 11.28 | 10.78 | 11.27 | 684 | NASDAQ | ADSK | Thu, Jan 14, 1999 | 10.38 | 10.72 | 10.31 | 10.72 | 683 | NASDAQ | ADSK | Wed, Jan 13, 1999 | 10.44 | 10.72 | 10.25 | 10.44 | 682 | NASDAQ | ADSK | Tue, Jan 12, 1999 | 10.98 | 11.27 | 10.72 | 10.72 | 681 | NASDAQ | ADSK | Mon, Jan 11, 1999 | 11.34 | 11.38 | 10.91 | 11.05 | 680 | NASDAQ | ADSK | Fri, Jan 8, 1999 | 11.36 | 11.44 | 11.31 | 11.38 | 679 | NASDAQ | ADSK | Thu, Jan 7, 1999 | 11.34 | 11.39 | 11.13 | 11.38 | 678 | NASDAQ | ADSK | Wed, Jan 6, 1999 | 11.34 | 11.50 | 11.25 | 11.39 | 677 | NASDAQ | ADSK | Tue, Jan 5, 1999 | 11.13 | 11.31 | 11.00 | 11.17 | 676 | NASDAQ | ADSK | Mon, Jan 4, 1999 | 10.75 | 11.41 | 10.67 | 11.19 | 675 | NASDAQ | ADSK | Thu, Dec 31, 1998 | 9.97 | 10.86 | 9.97 | 10.67 | 674 | NASDAQ | ADSK | Wed, Dec 30, 1998 | 10.06 | 10.19 | 9.97 | 9.97 | 673 | NASDAQ | ADSK | Tue, Dec 29, 1998 | 9.98 | 10.20 | 9.78 | 10.11 | 672 | NASDAQ | ADSK | Mon, Dec 28, 1998 | 10.22 | 10.34 | 9.81 | 10.00 | 671 | NASDAQ | ADSK | Thu, Dec 24, 1998 | 10.00 | 10.48 | 9.97 | 10.22 | 670 | NASDAQ | ADSK | Wed, Dec 23, 1998 | 9.69 | 10.06 | 9.66 | 10.06 | 669 | NASDAQ | ADSK | Tue, Dec 22, 1998 | 9.75 | 10.00 | 9.63 | 9.72 | 668 | NASDAQ | ADSK | Mon, Dec 21, 1998 | 9.81 | 10.03 | 9.69 | 9.78 | 667 | NASDAQ | ADSK | Fri, Dec 18, 1998 | 9.72 | 9.91 | 9.69 | 9.80 | 666 | NASDAQ | ADSK | Thu, Dec 17, 1998 | 9.53 | 9.75 | 9.53 | 9.66 | 665 | NASDAQ | ADSK | Wed, Dec 16, 1998 | 9.73 | 9.75 | 9.47 | 9.48 | 664 | NASDAQ | ADSK | Tue, Dec 15, 1998 | 10.05 | 10.06 | 9.63 | 9.73 | 663 | NASDAQ | ADSK | Mon, Dec 14, 1998 | 10.41 | 10.50 | 9.81 | 10.03 | 662 | NASDAQ | ADSK | Fri, Dec 11, 1998 | 10.69 | 10.94 | 10.41 | 10.59 | 661 | NASDAQ | ADSK | Thu, Dec 10, 1998 | 10.84 | 10.97 | 10.63 | 10.73 | 660 | NASDAQ | ADSK | Wed, Dec 9, 1998 | 10.50 | 11.06 | 10.38 | 10.97 | 659 | NASDAQ | ADSK | Tue, Dec 8, 1998 | 10.53 | 10.63 | 10.30 | 10.52 | 658 | NASDAQ | ADSK | Mon, Dec 7, 1998 | 10.56 | 10.66 | 10.41 | 10.59 | 657 | NASDAQ | ADSK | Fri, Dec 4, 1998 | 10.50 | 10.69 | 10.38 | 10.66 | 656 | NASDAQ | ADSK | Thu, Dec 3, 1998 | 10.41 | 10.66 | 10.22 | 10.50 | 655 | NASDAQ | ADSK | Wed, Dec 2, 1998 | 9.38 | 10.69 | 9.38 | 10.59 | 654 | NASDAQ | ADSK | Tue, Dec 1, 1998 | 9.00 | 9.47 | 9.00 | 9.44 | 653 | NASDAQ | ADSK | Mon, Nov 30, 1998 | 8.97 | 9.45 | 8.89 | 9.09 | 652 | NASDAQ | ADSK | Fri, Nov 27, 1998 | 9.25 | 9.34 | 8.97 | 9.02 | 651 | NASDAQ | ADSK | Wed, Nov 25, 1998 | 9.00 | 9.25 | 8.84 | 9.20 | 650 | NASDAQ | ADSK | Tue, Nov 24, 1998 | 9.06 | 9.11 | 9.00 | 9.05 | 649 | NASDAQ | ADSK | Mon, Nov 23, 1998 | 8.97 | 9.06 | 8.72 | 9.06 | 648 | NASDAQ | ADSK | Fri, Nov 20, 1998 | 8.09 | 9.23 | 8.09 | 8.80 | 647 | NASDAQ | ADSK | Thu, Nov 19, 1998 | 7.69 | 7.81 | 7.44 | 7.75 | 646 | NASDAQ | ADSK | Wed, Nov 18, 1998 | 7.16 | 7.97 | 6.97 | 7.66 | 645 | NASDAQ | ADSK | Tue, Nov 17, 1998 | 7.91 | 7.92 | 7.19 | 7.25 | 644 | NASDAQ | ADSK | Mon, Nov 16, 1998 | 8.44 | 8.44 | 7.94 | 7.98 | 643 | NASDAQ | ADSK | Fri, Nov 13, 1998 | 8.56 | 8.81 | 8.53 | 8.66 | 642 | NASDAQ | ADSK | Thu, Nov 12, 1998 | 8.50 | 8.69 | 8.38 | 8.56 | 641 | NASDAQ | ADSK | Wed, Nov 11, 1998 | 8.59 | 8.77 | 8.41 | 8.53 | 640 | NASDAQ | ADSK | Tue, Nov 10, 1998 | 8.59 | 8.78 | 8.25 | 8.47 | 639 | NASDAQ | ADSK | Mon, Nov 9, 1998 | 9.19 | 9.20 | 8.31 | 8.53 | 638 | NASDAQ | ADSK | Fri, Nov 6, 1998 | 9.06 | 9.53 | 9.00 | 9.23 | 637 | NASDAQ | ADSK | Thu, Nov 5, 1998 | 9.06 | 9.28 | 8.94 | 9.00 | 636 | NASDAQ | ADSK | Wed, Nov 4, 1998 | 9.09 | 9.28 | 8.94 | 9.19 | 635 | NASDAQ | ADSK | Tue, Nov 3, 1998 | 8.30 | 9.08 | 8.25 | 8.88 | 634 | NASDAQ | ADSK | Mon, Nov 2, 1998 | 7.81 | 8.36 | 7.80 | 8.31 | 633 | NASDAQ | ADSK | Fri, Oct 30, 1998 | 8.00 | 8.06 | 7.59 | 7.80 | 632 | NASDAQ | ADSK | Thu, Oct 29, 1998 | 7.33 | 8.06 | 7.31 | 7.91 | 631 | NASDAQ | ADSK | Wed, Oct 28, 1998 | 7.56 | 7.56 | 7.28 | 7.39 | 630 | NASDAQ | ADSK | Tue, Oct 27, 1998 | 6.84 | 7.72 | 6.83 | 7.50 | 629 | NASDAQ | ADSK | Mon, Oct 26, 1998 | 6.33 | 6.83 | 6.31 | 6.75 | 628 | NASDAQ | ADSK | Fri, Oct 23, 1998 | 6.52 | 6.52 | 6.16 | 6.27 | 627 | NASDAQ | ADSK | Thu, Oct 22, 1998 | 6.50 | 6.59 | 6.44 | 6.52 | 626 | NASDAQ | ADSK | Wed, Oct 21, 1998 | 6.69 | 6.75 | 6.38 | 6.48 | 625 | NASDAQ | ADSK | Tue, Oct 20, 1998 | 6.44 | 7.03 | 6.38 | 6.67 | 624 | NASDAQ | ADSK | Mon, Oct 19, 1998 | 5.94 | 6.72 | 5.94 | 6.34 | 623 | NASDAQ | ADSK | Fri, Oct 16, 1998 | 6.13 | 6.47 | 5.97 | 5.97 | 622 | NASDAQ | ADSK | Thu, Oct 15, 1998 | 5.56 | 6.13 | 5.41 | 6.06 | 621 | NASDAQ | ADSK | Wed, Oct 14, 1998 | 5.81 | 5.81 | 5.50 | 5.55 | 620 | NASDAQ | ADSK | Tue, Oct 13, 1998 | 5.69 | 5.95 | 5.53 | 5.78 | 619 | NASDAQ | ADSK | Mon, Oct 12, 1998 | 6.02 | 6.13 | 5.84 | 5.94 | 618 | NASDAQ | ADSK | Fri, Oct 9, 1998 | 6.02 | 6.06 | 5.84 | 5.94 | 617 | NASDAQ | ADSK | Thu, Oct 8, 1998 | 5.84 | 6.02 | 5.47 | 5.91 | 616 | NASDAQ | ADSK | Wed, Oct 7, 1998 | 5.91 | 6.19 | 5.75 | 6.02 | 615 | NASDAQ | ADSK | Tue, Oct 6, 1998 | 6.25 | 6.25 | 5.84 | 5.94 | 614 | NASDAQ | ADSK | Mon, Oct 5, 1998 | 6.31 | 6.34 | 5.88 | 6.11 | 613 | NASDAQ | ADSK | Fri, Oct 2, 1998 | 6.50 | 6.50 | 6.16 | 6.45 | 612 | NASDAQ | ADSK | Thu, Oct 1, 1998 | 6.31 | 6.55 | 6.19 | 6.50 | 611 | NASDAQ | ADSK | Wed, Sep 30, 1998 | 6.63 | 6.70 | 6.31 | 6.56 | 610 | NASDAQ | ADSK | Tue, Sep 29, 1998 | 6.59 | 6.81 | 6.53 | 6.64 | 609 | NASDAQ | ADSK | Mon, Sep 28, 1998 | 6.56 | 6.66 | 6.48 | 6.58 | 608 | NASDAQ | ADSK | Fri, Sep 25, 1998 | 6.44 | 6.58 | 6.39 | 6.48 | 607 | NASDAQ | ADSK | Thu, Sep 24, 1998 | 6.78 | 6.78 | 6.31 | 6.52 | 606 | NASDAQ | ADSK | Wed, Sep 23, 1998 | 6.45 | 6.94 | 6.44 | 6.91 | 605 | NASDAQ | ADSK | Tue, Sep 22, 1998 | 6.28 | 6.42 | 6.22 | 6.38 | 604 | NASDAQ | ADSK | Mon, Sep 21, 1998 | 6.09 | 6.31 | 5.94 | 6.16 | 603 | NASDAQ | ADSK | Fri, Sep 18, 1998 | 6.31 | 6.44 | 6.16 | 6.25 | 602 | NASDAQ | ADSK | Thu, Sep 17, 1998 | 6.28 | 6.50 | 6.20 | 6.23 | 601 | NASDAQ | ADSK | Wed, Sep 16, 1998 | 6.81 | 6.86 | 6.31 | 6.53 | 600 | NASDAQ | ADSK | Tue, Sep 15, 1998 | 6.45 | 6.88 | 6.45 | 6.66 | 599 | NASDAQ | ADSK | Mon, Sep 14, 1998 | 6.50 | 6.53 | 6.31 | 6.47 | 598 | NASDAQ | ADSK | Fri, Sep 11, 1998 | 6.25 | 6.53 | 6.19 | 6.31 | 597 | NASDAQ | ADSK | Thu, Sep 10, 1998 | 6.00 | 6.42 | 5.97 | 6.19 | 596 | NASDAQ | ADSK | Wed, Sep 9, 1998 | 6.34 | 6.59 | 6.13 | 6.25 | 595 | NASDAQ | ADSK | Tue, Sep 8, 1998 | 6.38 | 6.63 | 5.94 | 6.31 | 594 | NASDAQ | ADSK | Fri, Sep 4, 1998 | 5.94 | 6.31 | 5.63 | 6.30 | 593 | NASDAQ | ADSK | Thu, Sep 3, 1998 | 5.84 | 5.97 | 5.66 | 5.84 | 592 | NASDAQ | ADSK | Wed, Sep 2, 1998 | 5.97 | 6.08 | 5.72 | 5.89 | 591 | NASDAQ | ADSK | Tue, Sep 1, 1998 | 6.06 | 6.16 | 5.56 | 5.91 | 590 | NASDAQ | ADSK | Mon, Aug 31, 1998 | 6.78 | 6.88 | 5.84 | 5.84 | 589 | NASDAQ | ADSK | Fri, Aug 28, 1998 | 6.06 | 6.66 | 5.91 | 6.44 | 588 | NASDAQ | ADSK | Thu, Aug 27, 1998 | 6.06 | 6.28 | 5.81 | 5.91 | 587 | NASDAQ | ADSK | Wed, Aug 26, 1998 | 5.81 | 6.41 | 5.56 | 6.27 | 586 | NASDAQ | ADSK | Tue, Aug 25, 1998 | 6.23 | 6.31 | 5.64 | 5.80 | 585 | NASDAQ | ADSK | Mon, Aug 24, 1998 | 6.97 | 7.00 | 5.81 | 6.03 | 584 | NASDAQ | ADSK | Fri, Aug 21, 1998 | 6.97 | 7.00 | 6.34 | 6.86 | 583 | NASDAQ | ADSK | Thu, Aug 20, 1998 | 8.14 | 8.56 | 7.94 | 8.16 | 582 | NASDAQ | ADSK | Wed, Aug 19, 1998 | 8.66 | 9.08 | 8.13 | 8.13 | 581 | NASDAQ | ADSK | Tue, Aug 18, 1998 | 8.41 | 8.66 | 8.38 | 8.66 | 580 | NASDAQ | ADSK | Mon, Aug 17, 1998 | 7.97 | 8.44 | 7.88 | 8.38 | 579 | NASDAQ | ADSK | Fri, Aug 14, 1998 | 8.31 | 8.41 | 7.94 | 7.94 | 578 | NASDAQ | ADSK | Thu, Aug 13, 1998 | 8.38 | 8.67 | 8.16 | 8.19 | 577 | NASDAQ | ADSK | Wed, Aug 12, 1998 | 8.59 | 8.70 | 8.38 | 8.52 | 576 | NASDAQ | ADSK | Tue, Aug 11, 1998 | 8.38 | 8.59 | 8.34 | 8.50 | 575 | NASDAQ | ADSK | Mon, Aug 10, 1998 | 8.75 | 8.94 | 8.66 | 8.75 | 574 | NASDAQ | ADSK | Fri, Aug 7, 1998 | 8.47 | 8.88 | 8.09 | 8.67 | 573 | NASDAQ | ADSK | Thu, Aug 6, 1998 | 8.00 | 8.59 | 8.00 | 8.44 | 572 | NASDAQ | ADSK | Wed, Aug 5, 1998 | 8.06 | 8.41 | 7.88 | 8.02 | 571 | NASDAQ | ADSK | Tue, Aug 4, 1998 | 8.38 | 8.41 | 7.91 | 7.98 | 570 | NASDAQ | ADSK | Mon, Aug 3, 1998 | 8.25 | 8.44 | 8.19 | 8.39 | 569 | NASDAQ | ADSK | Fri, Jul 31, 1998 | 8.23 | 8.42 | 8.13 | 8.19 | 568 | NASDAQ | ADSK | Thu, Jul 30, 1998 | 8.22 | 8.34 | 7.77 | 8.14 | 567 | NASDAQ | ADSK | Wed, Jul 29, 1998 | 8.50 | 8.56 | 8.13 | 8.34 | 566 | NASDAQ | ADSK | Tue, Jul 28, 1998 | 7.91 | 8.66 | 7.81 | 8.33 | 565 | NASDAQ | ADSK | Mon, Jul 27, 1998 | 7.84 | 8.00 | 7.78 | 7.84 | 564 | NASDAQ | ADSK | Fri, Jul 24, 1998 | 7.94 | 8.00 | 7.78 | 7.88 | 563 | NASDAQ | ADSK | Thu, Jul 23, 1998 | 7.94 | 8.09 | 7.84 | 7.92 | 562 | NASDAQ | ADSK | Wed, Jul 22, 1998 | 8.00 | 8.02 | 7.84 | 7.88 | 561 | NASDAQ | ADSK | Tue, Jul 21, 1998 | 8.09 | 8.27 | 7.95 | 8.06 | 560 | NASDAQ | ADSK | Mon, Jul 20, 1998 | 7.80 | 8.25 | 7.61 | 8.00 | 559 | NASDAQ | ADSK | Fri, Jul 17, 1998 | 8.19 | 8.22 | 7.75 | 7.78 | 558 | NASDAQ | ADSK | Thu, Jul 16, 1998 | 8.84 | 9.06 | 8.14 | 8.17 | 557 | NASDAQ | ADSK | Wed, Jul 15, 1998 | 9.25 | 9.44 | 8.91 | 9.29 | 556 | NASDAQ | ADSK | Tue, Jul 14, 1998 | 8.47 | 9.22 | 8.44 | 9.19 | 555 | NASDAQ | ADSK | Mon, Jul 13, 1998 | 8.69 | 8.72 | 8.22 | 8.44 | 554 | NASDAQ | ADSK | Fri, Jul 10, 1998 | 8.81 | 8.94 | 8.69 | 8.77 | 553 | NASDAQ | ADSK | Thu, Jul 9, 1998 | 8.94 | 8.97 | 8.75 | 8.84 | 552 | NASDAQ | ADSK | Wed, Jul 8, 1998 | 8.86 | 9.00 | 8.78 | 8.91 | 551 | NASDAQ | ADSK | Tue, Jul 7, 1998 | 9.00 | 9.19 | 8.69 | 8.78 | 550 | NASDAQ | ADSK | Mon, Jul 6, 1998 | 8.75 | 8.94 | 8.50 | 8.86 | 549 | NASDAQ | ADSK | Thu, Jul 2, 1998 | 9.38 | 9.41 | 8.47 | 8.59 | 548 | NASDAQ | ADSK | Wed, Jul 1, 1998 | 9.69 | 9.72 | 9.41 | 9.45 | 547 | NASDAQ | ADSK | Tue, Jun 30, 1998 | 9.63 | 9.75 | 9.56 | 9.66 | 546 | NASDAQ | ADSK | Mon, Jun 29, 1998 | 9.66 | 9.91 | 9.59 | 9.59 | 545 | NASDAQ | ADSK | Fri, Jun 26, 1998 | 9.72 | 9.75 | 9.44 | 9.59 | 544 | NASDAQ | ADSK | Thu, Jun 25, 1998 | 9.91 | 10.03 | 9.78 | 9.80 | 543 | NASDAQ | ADSK | Wed, Jun 24, 1998 | 10.09 | 10.16 | 9.30 | 9.88 | 542 | NASDAQ | ADSK | Tue, Jun 23, 1998 | 10.11 | 10.52 | 10.11 | 10.41 | 541 | NASDAQ | ADSK | Mon, Jun 22, 1998 | 10.38 | 10.41 | 10.02 | 10.19 | 540 | NASDAQ | ADSK | Fri, Jun 19, 1998 | 10.50 | 10.75 | 10.00 | 10.33 | 539 | NASDAQ | ADSK | Thu, Jun 18, 1998 | 10.72 | 10.88 | 10.38 | 10.44 | 538 | NASDAQ | ADSK | Wed, Jun 17, 1998 | 10.53 | 10.91 | 10.53 | 10.67 | 537 | NASDAQ | ADSK | Tue, Jun 16, 1998 | 10.47 | 10.53 | 10.25 | 10.50 | 536 | NASDAQ | ADSK | Mon, Jun 15, 1998 | 10.25 | 10.69 | 10.22 | 10.38 | 535 | NASDAQ | ADSK | Fri, Jun 12, 1998 | 10.63 | 10.69 | 10.41 | 10.41 | 534 | NASDAQ | ADSK | Thu, Jun 11, 1998 | 10.75 | 10.94 | 10.63 | 10.63 | 533 | NASDAQ | ADSK | Wed, Jun 10, 1998 | 10.69 | 10.92 | 10.48 | 10.78 | 532 | NASDAQ | ADSK | Tue, Jun 9, 1998 | 10.94 | 11.02 | 10.75 | 10.91 | 531 | NASDAQ | ADSK | Mon, Jun 8, 1998 | 10.59 | 10.97 | 10.56 | 10.66 | 530 | NASDAQ | ADSK | Fri, Jun 5, 1998 | 10.59 | 10.72 | 10.41 | 10.47 | 529 | NASDAQ | ADSK | Thu, Jun 4, 1998 | 10.39 | 10.56 | 10.38 | 10.53 | 528 | NASDAQ | ADSK | Wed, Jun 3, 1998 | 10.59 | 10.69 | 10.31 | 10.47 | 527 | NASDAQ | ADSK | Tue, Jun 2, 1998 | 10.47 | 10.84 | 10.45 | 10.61 | 526 | NASDAQ | ADSK | Mon, Jun 1, 1998 | 10.56 | 10.75 | 10.34 | 10.38 | 525 | NASDAQ | ADSK | Fri, May 29, 1998 | 10.78 | 10.81 | 10.31 | 10.63 | 524 | NASDAQ | ADSK | Thu, May 28, 1998 | 10.78 | 10.84 | 10.47 | 10.69 | 523 | NASDAQ | ADSK | Wed, May 27, 1998 | 10.44 | 10.78 | 10.34 | 10.75 | 522 | NASDAQ | ADSK | Tue, May 26, 1998 | 10.84 | 10.84 | 10.38 | 10.56 | 521 | NASDAQ | ADSK | Fri, May 22, 1998 | 11.53 | 11.53 | 10.38 | 10.50 | 520 | NASDAQ | ADSK | Thu, May 21, 1998 | 11.63 | 11.69 | 10.94 | 11.13 | 519 | NASDAQ | ADSK | Wed, May 20, 1998 | 12.03 | 12.06 | 11.38 | 11.50 | 518 | NASDAQ | ADSK | Tue, May 19, 1998 | 11.59 | 12.09 | 11.59 | 12.00 | 517 | NASDAQ | ADSK | Mon, May 18, 1998 | 11.52 | 11.69 | 11.44 | 11.48 | 516 | NASDAQ | ADSK | Fri, May 15, 1998 | 11.83 | 11.86 | 11.31 | 11.50 | 515 | NASDAQ | ADSK | Thu, May 14, 1998 | 12.06 | 12.08 | 11.84 | 11.84 | 514 | NASDAQ | ADSK | Wed, May 13, 1998 | 12.14 | 12.22 | 12.09 | 12.09 | 513 | NASDAQ | ADSK | Tue, May 12, 1998 | 12.02 | 12.25 | 12.00 | 12.20 | 512 | NASDAQ | ADSK | Mon, May 11, 1998 | 12.16 | 12.25 | 12.00 | 12.03 | 511 | NASDAQ | ADSK | Fri, May 8, 1998 | 11.88 | 12.25 | 11.88 | 12.22 | 510 | NASDAQ | ADSK | Thu, May 7, 1998 | 11.91 | 11.94 | 11.88 | 11.91 | 509 | NASDAQ | ADSK | Wed, May 6, 1998 | 12.06 | 12.06 | 11.78 | 11.97 | 508 | NASDAQ | ADSK | Tue, May 5, 1998 | 12.06 | 12.13 | 11.88 | 11.98 | 507 | NASDAQ | ADSK | Mon, May 4, 1998 | 12.00 | 12.16 | 11.88 | 12.16 | 506 | NASDAQ | ADSK | Fri, May 1, 1998 | 11.72 | 12.03 | 11.47 | 12.00 | 505 | NASDAQ | ADSK | Thu, Apr 30, 1998 | 11.63 | 11.81 | 11.56 | 11.75 | 504 | NASDAQ | ADSK | Wed, Apr 29, 1998 | 11.31 | 11.66 | 11.19 | 11.63 | 503 | NASDAQ | ADSK | Tue, Apr 28, 1998 | 11.13 | 11.28 | 11.00 | 11.28 | 502 | NASDAQ | ADSK | Mon, Apr 27, 1998 | 10.94 | 11.22 | 10.81 | 10.97 | 501 | NASDAQ | ADSK | Fri, Apr 24, 1998 | 11.25 | 11.44 | 11.00 | 11.13 | 500 | NASDAQ | ADSK | Thu, Apr 23, 1998 | 11.44 | 11.53 | 11.22 | 11.27 | 499 | NASDAQ | ADSK | Wed, Apr 22, 1998 | 11.28 | 11.69 | 11.28 | 11.44 | 498 | NASDAQ | ADSK | Tue, Apr 21, 1998 | 11.22 | 11.25 | 10.97 | 11.25 | 497 | NASDAQ | ADSK | Mon, Apr 20, 1998 | 11.47 | 11.59 | 10.88 | 11.28 | 496 | NASDAQ | ADSK | Fri, Apr 17, 1998 | 11.38 | 11.56 | 11.19 | 11.56 | 495 | NASDAQ | ADSK | Thu, Apr 16, 1998 | 10.91 | 11.28 | 10.78 | 11.22 | 494 | NASDAQ | ADSK | Wed, Apr 15, 1998 | 10.56 | 10.89 | 10.56 | 10.88 | 493 | NASDAQ | ADSK | Tue, Apr 14, 1998 | 10.41 | 10.53 | 10.41 | 10.50 | 492 | NASDAQ | ADSK | Mon, Apr 13, 1998 | 10.50 | 10.53 | 10.41 | 10.44 | 491 | NASDAQ | ADSK | Thu, Apr 9, 1998 | 10.41 | 10.59 | 10.38 | 10.53 | 490 | NASDAQ | ADSK | Wed, Apr 8, 1998 | 10.59 | 10.66 | 10.19 | 10.31 | 489 | NASDAQ | ADSK | Tue, Apr 7, 1998 | 10.97 | 11.06 | 10.47 | 10.56 | 488 | NASDAQ | ADSK | Mon, Apr 6, 1998 | 11.06 | 11.13 | 10.47 | 11.06 | 487 | NASDAQ | ADSK | Fri, Apr 3, 1998 | 11.38 | 11.56 | 11.08 | 11.13 | 486 | NASDAQ | ADSK | Thu, Apr 2, 1998 | 11.27 | 11.56 | 11.22 | 11.38 | 485 | NASDAQ | ADSK | Wed, Apr 1, 1998 | 10.66 | 11.19 | 10.44 | 11.13 | 484 | NASDAQ | ADSK | Tue, Mar 31, 1998 | 10.84 | 10.95 | 10.66 | 10.78 | 483 | NASDAQ | ADSK | Mon, Mar 30, 1998 | 11.34 | 11.56 | 10.50 | 10.69 | 482 | NASDAQ | ADSK | Fri, Mar 27, 1998 | 11.78 | 11.88 | 11.22 | 11.38 | 481 | NASDAQ | ADSK | Thu, Mar 26, 1998 | 11.53 | 11.75 | 11.50 | 11.70 | 480 | NASDAQ | ADSK | Wed, Mar 25, 1998 | 12.00 | 12.00 | 11.50 | 11.53 | 479 | NASDAQ | ADSK | Tue, Mar 24, 1998 | 11.69 | 11.88 | 11.63 | 11.78 | 478 | NASDAQ | ADSK | Mon, Mar 23, 1998 | 11.80 | 11.84 | 11.63 | 11.72 | 477 | NASDAQ | ADSK | Fri, Mar 20, 1998 | 12.11 | 12.13 | 11.72 | 11.80 | 476 | NASDAQ | ADSK | Thu, Mar 19, 1998 | 11.81 | 12.09 | 11.66 | 12.02 | 475 | NASDAQ | ADSK | Wed, Mar 18, 1998 | 11.75 | 11.94 | 11.63 | 11.91 | 474 | NASDAQ | ADSK | Tue, Mar 17, 1998 | 11.59 | 11.91 | 11.44 | 11.86 | 473 | NASDAQ | ADSK | Mon, Mar 16, 1998 | 11.44 | 11.66 | 11.25 | 11.64 | 472 | NASDAQ | ADSK | Fri, Mar 13, 1998 | 11.59 | 11.66 | 11.41 | 11.53 | 471 | NASDAQ | ADSK | Thu, Mar 12, 1998 | 11.50 | 11.69 | 11.41 | 11.50 | 470 | NASDAQ | ADSK | Wed, Mar 11, 1998 | 11.84 | 11.88 | 11.36 | 11.53 | 469 | NASDAQ | ADSK | Tue, Mar 10, 1998 | 11.56 | 11.81 | 11.55 | 11.78 | 468 | NASDAQ | ADSK | Mon, Mar 9, 1998 | 11.47 | 11.81 | 11.38 | 11.42 | 467 | NASDAQ | ADSK | Fri, Mar 6, 1998 | 11.75 | 11.94 | 11.53 | 11.58 | 466 | NASDAQ | ADSK | Thu, Mar 5, 1998 | 11.75 | 12.03 | 11.47 | 11.61 | 465 | NASDAQ | ADSK | Wed, Mar 4, 1998 | 11.84 | 12.11 | 11.56 | 12.00 | 464 | NASDAQ | ADSK | Tue, Mar 3, 1998 | 11.91 | 12.03 | 11.72 | 12.00 | 463 | NASDAQ | ADSK | Mon, Mar 2, 1998 | 12.00 | 12.14 | 11.84 | 12.00 | 462 | NASDAQ | ADSK | Fri, Feb 27, 1998 | 12.50 | 12.52 | 11.84 | 11.84 | 461 | NASDAQ | ADSK | Thu, Feb 26, 1998 | 11.97 | 12.47 | 11.75 | 12.47 | 460 | NASDAQ | ADSK | Wed, Feb 25, 1998 | 10.94 | 11.25 | 10.91 | 11.22 | 459 | NASDAQ | ADSK | Tue, Feb 24, 1998 | 10.89 | 11.34 | 10.81 | 10.84 | 458 | NASDAQ | ADSK | Mon, Feb 23, 1998 | 10.66 | 11.16 | 10.63 | 10.95 | 457 | NASDAQ | ADSK | Fri, Feb 20, 1998 | 11.00 | 11.00 | 10.44 | 10.56 | 456 | NASDAQ | ADSK | Thu, Feb 19, 1998 | 11.00 | 11.19 | 10.75 | 10.94 | 455 | NASDAQ | ADSK | Wed, Feb 18, 1998 | 10.91 | 11.09 | 10.88 | 11.06 | 454 | NASDAQ | ADSK | Tue, Feb 17, 1998 | 11.22 | 11.34 | 10.84 | 10.88 | 453 | NASDAQ | ADSK | Fri, Feb 13, 1998 | 11.25 | 11.31 | 11.03 | 11.09 | 452 | NASDAQ | ADSK | Thu, Feb 12, 1998 | 11.16 | 11.44 | 11.09 | 11.34 | 451 | NASDAQ | ADSK | Wed, Feb 11, 1998 | 10.94 | 11.34 | 10.94 | 11.19 | 450 | NASDAQ | ADSK | Tue, Feb 10, 1998 | 10.66 | 11.03 | 10.66 | 10.95 | 449 | NASDAQ | ADSK | Mon, Feb 9, 1998 | 10.66 | 10.86 | 10.56 | 10.67 | 448 | NASDAQ | ADSK | Fri, Feb 6, 1998 | 10.00 | 11.00 | 9.94 | 10.67 | 447 | NASDAQ | ADSK | Thu, Feb 5, 1998 | 10.13 | 10.31 | 9.81 | 9.88 | 446 | NASDAQ | ADSK | Wed, Feb 4, 1998 | 9.88 | 10.13 | 9.75 | 10.08 | 445 | NASDAQ | ADSK | Tue, Feb 3, 1998 | 9.81 | 10.03 | 9.63 | 9.92 | 444 | NASDAQ | ADSK | Mon, Feb 2, 1998 | 9.78 | 10.16 | 9.70 | 9.80 | 443 | NASDAQ | ADSK | Fri, Jan 30, 1998 | 9.38 | 9.72 | 9.28 | 9.66 | 442 | NASDAQ | ADSK | Thu, Jan 29, 1998 | 9.23 | 9.61 | 9.13 | 9.30 | 441 | NASDAQ | ADSK | Wed, Jan 28, 1998 | 9.44 | 9.50 | 9.16 | 9.20 | 440 | NASDAQ | ADSK | Tue, Jan 27, 1998 | 9.50 | 9.53 | 9.13 | 9.44 | 439 | NASDAQ | ADSK | Mon, Jan 26, 1998 | 9.56 | 9.75 | 9.53 | 9.53 | 438 | NASDAQ | ADSK | Fri, Jan 23, 1998 | 9.34 | 9.66 | 9.34 | 9.64 | 437 | NASDAQ | ADSK | Thu, Jan 22, 1998 | 9.28 | 9.48 | 9.19 | 9.38 | 436 | NASDAQ | ADSK | Wed, Jan 21, 1998 | 9.38 | 9.64 | 9.25 | 9.47 | 435 | NASDAQ | ADSK | Tue, Jan 20, 1998 | 9.50 | 9.56 | 9.19 | 9.52 | 434 | NASDAQ | ADSK | Fri, Jan 16, 1998 | 9.56 | 9.69 | 9.50 | 9.55 | 433 | NASDAQ | ADSK | Thu, Jan 15, 1998 | 9.31 | 9.63 | 9.25 | 9.47 | 432 | NASDAQ | ADSK | Wed, Jan 14, 1998 | 9.13 | 9.38 | 8.96 | 9.34 | 431 | NASDAQ | ADSK | Tue, Jan 13, 1998 | 9.00 | 9.31 | 8.91 | 9.09 | 430 | NASDAQ | ADSK | Mon, Jan 12, 1998 | 8.63 | 9.09 | 8.59 | 8.94 | 429 | NASDAQ | ADSK | Fri, Jan 9, 1998 | 9.66 | 9.72 | 8.69 | 8.98 | 428 | NASDAQ | ADSK | Thu, Jan 8, 1998 | 9.44 | 9.78 | 9.34 | 9.72 | 427 | NASDAQ | ADSK | Wed, Jan 7, 1998 | 9.88 | 9.88 | 9.38 | 9.50 | 426 | NASDAQ | ADSK | Tue, Jan 6, 1998 | 9.53 | 10.00 | 9.53 | 9.84 | 425 | NASDAQ | ADSK | Mon, Jan 5, 1998 | 9.22 | 9.63 | 9.22 | 9.56 | 424 | NASDAQ | ADSK | Fri, Jan 2, 1998 | 9.16 | 9.38 | 8.97 | 9.38 | 423 | NASDAQ | ADSK | Wed, Dec 31, 1997 | 9.03 | 9.72 | 8.91 | 9.25 | 422 | NASDAQ | ADSK | Tue, Dec 30, 1997 | 8.94 | 9.09 | 8.78 | 8.97 | 421 | NASDAQ | ADSK | Mon, Dec 29, 1997 | 8.72 | 9.06 | 8.72 | 8.86 | 420 | NASDAQ | ADSK | Fri, Dec 26, 1997 | 8.25 | 8.69 | 8.16 | 8.69 | 419 | NASDAQ | ADSK | Wed, Dec 24, 1997 | 8.41 | 8.41 | 8.13 | 8.13 | 418 | NASDAQ | ADSK | Tue, Dec 23, 1997 | 8.41 | 8.41 | 8.25 | 8.31 | 417 | NASDAQ | ADSK | Mon, Dec 22, 1997 | 8.44 | 8.50 | 8.16 | 8.34 | 416 | NASDAQ | ADSK | Fri, Dec 19, 1997 | 8.25 | 8.44 | 8.19 | 8.30 | 415 | NASDAQ | ADSK | Thu, Dec 18, 1997 | 8.66 | 8.69 | 8.31 | 8.38 | 414 | NASDAQ | ADSK | Wed, Dec 17, 1997 | 8.88 | 8.94 | 8.63 | 8.63 | 413 | NASDAQ | ADSK | Tue, Dec 16, 1997 | 8.19 | 8.63 | 8.06 | 8.63 | 412 | NASDAQ | ADSK | Mon, Dec 15, 1997 | 8.53 | 8.59 | 8.09 | 8.13 | 411 | NASDAQ | ADSK | Fri, Dec 12, 1997 | 8.81 | 8.94 | 8.28 | 8.47 | 410 | NASDAQ | ADSK | Thu, Dec 11, 1997 | 9.25 | 9.31 | 8.69 | 8.84 | 409 | NASDAQ | ADSK | Wed, Dec 10, 1997 | 9.73 | 9.81 | 9.25 | 9.38 | 408 | NASDAQ | ADSK | Tue, Dec 9, 1997 | 10.13 | 10.13 | 9.66 | 9.78 | 407 | NASDAQ | ADSK | Mon, Dec 8, 1997 | 10.06 | 10.09 | 9.94 | 10.09 | 406 | NASDAQ | ADSK | Fri, Dec 5, 1997 | 9.78 | 10.06 | 9.78 | 10.00 | 405 | NASDAQ | ADSK | Thu, Dec 4, 1997 | 10.02 | 10.06 | 9.91 | 9.91 | 404 | NASDAQ | ADSK | Wed, Dec 3, 1997 | 10.09 | 10.30 | 9.91 | 10.00 | 403 | NASDAQ | ADSK | Tue, Dec 2, 1997 | 10.25 | 10.53 | 10.06 | 10.19 | 402 | NASDAQ | ADSK | Mon, Dec 1, 1997 | 9.72 | 10.38 | 9.63 | 10.31 | 401 | NASDAQ | ADSK | Fri, Nov 28, 1997 | 9.66 | 9.66 | 9.59 | 9.61 | 400 | NASDAQ | ADSK | Wed, Nov 26, 1997 | 9.50 | 9.72 | 9.50 | 9.61 | 399 | NASDAQ | ADSK | Tue, Nov 25, 1997 | 9.59 | 9.72 | 9.00 | 9.50 | 398 | NASDAQ | ADSK | Mon, Nov 24, 1997 | 9.88 | 10.00 | 9.31 | 9.38 | 397 | NASDAQ | ADSK | Fri, Nov 21, 1997 | 10.28 | 10.47 | 9.75 | 9.89 | 396 | NASDAQ | ADSK | Thu, Nov 20, 1997 | 9.44 | 9.84 | 9.34 | 9.72 | 395 | NASDAQ | ADSK | Wed, Nov 19, 1997 | 9.25 | 9.38 | 9.00 | 9.33 | 394 | NASDAQ | ADSK | Tue, Nov 18, 1997 | 9.31 | 9.50 | 9.16 | 9.33 | 393 | NASDAQ | ADSK | Mon, Nov 17, 1997 | 9.00 | 9.56 | 8.91 | 9.50 | 392 | NASDAQ | ADSK | Fri, Nov 14, 1997 | 9.19 | 9.19 | 8.63 | 8.64 | 391 | NASDAQ | ADSK | Thu, Nov 13, 1997 | 8.84 | 9.05 | 8.13 | 9.03 | 390 | NASDAQ | ADSK | Wed, Nov 12, 1997 | 9.47 | 9.47 | 8.30 | 8.59 | 389 | NASDAQ | ADSK | Tue, Nov 11, 1997 | 9.66 | 9.91 | 9.50 | 9.58 | 388 | NASDAQ | ADSK | Mon, Nov 10, 1997 | 9.50 | 9.78 | 9.38 | 9.66 | 387 | NASDAQ | ADSK | Fri, Nov 7, 1997 | 9.19 | 9.63 | 9.19 | 9.41 | 386 | NASDAQ | ADSK | Thu, Nov 6, 1997 | 9.59 | 9.84 | 9.50 | 9.63 | 385 | NASDAQ | ADSK | Wed, Nov 5, 1997 | 9.38 | 9.70 | 9.13 | 9.58 | 384 | NASDAQ | ADSK | Tue, Nov 4, 1997 | 9.50 | 9.56 | 9.09 | 9.38 | 383 | NASDAQ | ADSK | Mon, Nov 3, 1997 | 9.44 | 9.67 | 9.31 | 9.41 | 382 | NASDAQ | ADSK | Fri, Oct 31, 1997 | 9.25 | 9.63 | 8.88 | 9.25 | 381 | NASDAQ | ADSK | Thu, Oct 30, 1997 | 8.81 | 9.47 | 8.72 | 9.00 | 380 | NASDAQ | ADSK | Wed, Oct 29, 1997 | 9.25 | 10.44 | 8.91 | 9.05 | 379 | NASDAQ | ADSK | Tue, Oct 28, 1997 | 7.88 | 9.91 | 7.63 | 9.16 | 378 | NASDAQ | ADSK | Mon, Oct 27, 1997 | 10.34 | 10.81 | 8.13 | 8.19 | 377 | NASDAQ | ADSK | Fri, Oct 24, 1997 | 11.23 | 11.25 | 9.94 | 10.38 | 376 | NASDAQ | ADSK | Thu, Oct 23, 1997 | 11.44 | 11.47 | 10.94 | 11.09 | 375 | NASDAQ | ADSK | Wed, Oct 22, 1997 | 11.50 | 11.78 | 11.38 | 11.66 | 374 | NASDAQ | ADSK | Tue, Oct 21, 1997 | 11.64 | 11.72 | 11.44 | 11.52 | 373 | NASDAQ | ADSK | Mon, Oct 20, 1997 | 11.72 | 11.88 | 11.34 | 11.63 | 372 | NASDAQ | ADSK | Fri, Oct 17, 1997 | 11.88 | 11.92 | 11.19 | 11.66 | 371 | NASDAQ | ADSK | Thu, Oct 16, 1997 | 12.06 | 12.09 | 11.69 | 11.93 | 370 | NASDAQ | ADSK | Wed, Oct 15, 1997 | 12.11 | 12.38 | 12.06 | 12.09 | 369 | NASDAQ | ADSK | Tue, Oct 14, 1997 | 12.28 | 12.38 | 12.03 | 12.28 | 368 | NASDAQ | ADSK | Mon, Oct 13, 1997 | 12.31 | 12.38 | 12.19 | 12.34 | 367 | NASDAQ | ADSK | Fri, Oct 10, 1997 | 12.31 | 12.50 | 12.28 | 12.34 | 366 | NASDAQ | ADSK | Thu, Oct 9, 1997 | 12.25 | 12.53 | 12.13 | 12.47 | 365 | NASDAQ | ADSK | Wed, Oct 8, 1997 | 12.47 | 12.78 | 12.28 | 12.36 | 364 | NASDAQ | ADSK | Tue, Oct 7, 1997 | 12.09 | 12.63 | 12.03 | 12.47 | 363 | NASDAQ | ADSK | Mon, Oct 6, 1997 | 12.47 | 12.69 | 12.06 | 12.06 | 362 | NASDAQ | ADSK | Fri, Oct 3, 1997 | 11.81 | 12.58 | 11.75 | 12.50 | 361 | NASDAQ | ADSK | Thu, Oct 2, 1997 | 11.25 | 11.66 | 11.16 | 11.66 | 360 | NASDAQ | ADSK | Wed, Oct 1, 1997 | 11.34 | 11.41 | 11.13 | 11.27 | 359 | NASDAQ | ADSK | Tue, Sep 30, 1997 | 11.50 | 11.63 | 11.34 | 11.34 | 358 | NASDAQ | ADSK | Mon, Sep 29, 1997 | 11.09 | 11.59 | 11.09 | 11.53 | 357 | NASDAQ | ADSK | Fri, Sep 26, 1997 | 11.00 | 11.22 | 11.00 | 11.13 | 356 | NASDAQ | ADSK | Thu, Sep 25, 1997 | 10.94 | 11.03 | 10.81 | 10.81 | 355 | NASDAQ | ADSK | Wed, Sep 24, 1997 | 10.97 | 10.97 | 10.75 | 10.83 | 354 | NASDAQ | ADSK | Tue, Sep 23, 1997 | 11.13 | 11.13 | 10.91 | 10.91 | 353 | NASDAQ | ADSK | Mon, Sep 22, 1997 | 10.96 | 11.28 | 10.91 | 11.11 | 352 | NASDAQ | ADSK | Fri, Sep 19, 1997 | 10.77 | 10.97 | 10.72 | 10.97 | 351 | NASDAQ | ADSK | Thu, Sep 18, 1997 | 11.00 | 11.00 | 10.72 | 10.81 | 350 | NASDAQ | ADSK | Wed, Sep 17, 1997 | 11.22 | 11.22 | 10.94 | 10.97 | 349 | NASDAQ | ADSK | Tue, Sep 16, 1997 | 10.78 | 11.25 | 10.78 | 11.22 | 348 | NASDAQ | ADSK | Mon, Sep 15, 1997 | 11.03 | 11.03 | 10.75 | 10.78 | 347 | NASDAQ | ADSK | Fri, Sep 12, 1997 | 10.94 | 11.16 | 10.94 | 11.03 | 346 | NASDAQ | ADSK | Thu, Sep 11, 1997 | 10.88 | 11.03 | 10.75 | 10.94 | 345 | NASDAQ | ADSK | Wed, Sep 10, 1997 | 10.84 | 10.91 | 10.67 | 10.84 | 344 | NASDAQ | ADSK | Tue, Sep 9, 1997 | 10.81 | 11.03 | 10.69 | 10.84 | 343 | NASDAQ | ADSK | Mon, Sep 8, 1997 | 10.94 | 11.03 | 10.75 | 10.91 | 342 | NASDAQ | ADSK | Fri, Sep 5, 1997 | 11.13 | 11.13 | 10.88 | 10.97 | 341 | NASDAQ | ADSK | Thu, Sep 4, 1997 | 10.88 | 11.23 | 10.88 | 11.03 | 340 | NASDAQ | ADSK | Wed, Sep 3, 1997 | 11.23 | 11.25 | 10.78 | 10.88 | 339 | NASDAQ | ADSK | Tue, Sep 2, 1997 | 10.94 | 11.25 | 10.94 | 11.25 | 338 | NASDAQ | ADSK | Fri, Aug 29, 1997 | 10.94 | 11.03 | 10.75 | 10.94 | 337 | NASDAQ | ADSK | Thu, Aug 28, 1997 | 11.09 | 11.28 | 10.88 | 10.94 | 336 | NASDAQ | ADSK | Wed, Aug 27, 1997 | 10.81 | 11.28 | 10.59 | 11.16 | 335 | NASDAQ | ADSK | Tue, Aug 26, 1997 | 11.13 | 11.16 | 10.66 | 10.72 | 334 | NASDAQ | ADSK | Mon, Aug 25, 1997 | 11.44 | 11.56 | 11.06 | 11.16 | 333 | NASDAQ | ADSK | Fri, Aug 22, 1997 | 11.06 | 11.47 | 11.06 | 11.41 | 332 | NASDAQ | ADSK | Thu, Aug 21, 1997 | 11.63 | 11.69 | 11.34 | 11.47 | 331 | NASDAQ | ADSK | Wed, Aug 20, 1997 | 11.22 | 11.75 | 11.22 | 11.69 | 330 | NASDAQ | ADSK | Tue, Aug 19, 1997 | 10.78 | 11.41 | 10.75 | 11.27 | 329 | NASDAQ | ADSK | Mon, Aug 18, 1997 | 10.66 | 10.81 | 10.41 | 10.78 | 328 | NASDAQ | ADSK | Fri, Aug 15, 1997 | 10.75 | 11.09 | 10.53 | 10.66 | 327 | NASDAQ | ADSK | Thu, Aug 14, 1997 | 10.75 | 10.84 | 10.63 | 10.81 | 326 | NASDAQ | ADSK | Wed, Aug 13, 1997 | 10.88 | 10.97 | 10.52 | 10.75 | 325 | NASDAQ | ADSK | Tue, Aug 12, 1997 | 11.00 | 11.06 | 10.69 | 10.69 | 324 | NASDAQ | ADSK | Mon, Aug 11, 1997 | 10.97 | 11.16 | 10.50 | 10.86 | 323 | NASDAQ | ADSK | Fri, Aug 8, 1997 | 10.84 | 11.06 | 10.66 | 10.98 | 322 | NASDAQ | ADSK | Thu, Aug 7, 1997 | 11.13 | 11.31 | 11.00 | 11.03 | 321 | NASDAQ | ADSK | Wed, Aug 6, 1997 | 11.41 | 11.56 | 11.09 | 11.13 | 320 | NASDAQ | ADSK | Tue, Aug 5, 1997 | 11.19 | 11.63 | 11.19 | 11.50 | 319 | NASDAQ | ADSK | Mon, Aug 4, 1997 | 10.63 | 11.05 | 10.56 | 11.00 | 318 | NASDAQ | ADSK | Fri, Aug 1, 1997 | 10.56 | 10.77 | 10.25 | 10.63 | 317 | NASDAQ | ADSK | Thu, Jul 31, 1997 | 10.06 | 10.66 | 10.03 | 10.59 | 316 | NASDAQ | ADSK | Wed, Jul 30, 1997 | 10.17 | 10.19 | 9.91 | 9.91 | 315 | NASDAQ | ADSK | Tue, Jul 29, 1997 | 10.33 | 10.38 | 10.13 | 10.19 | 314 | NASDAQ | ADSK | Mon, Jul 28, 1997 | 10.28 | 10.50 | 10.28 | 10.34 | 313 | NASDAQ | ADSK | Fri, Jul 25, 1997 | 10.22 | 10.44 | 10.00 | 10.33 | 312 | NASDAQ | ADSK | Thu, Jul 24, 1997 | 10.09 | 10.34 | 9.81 | 10.22 | 311 | NASDAQ | ADSK | Wed, Jul 23, 1997 | 10.47 | 10.53 | 10.03 | 10.16 | 310 | NASDAQ | ADSK | Tue, Jul 22, 1997 | 9.75 | 10.50 | 9.63 | 10.48 | 309 | NASDAQ | ADSK | Mon, Jul 21, 1997 | 10.00 | 10.03 | 9.75 | 9.81 | 308 | NASDAQ | ADSK | Fri, Jul 18, 1997 | 9.97 | 10.16 | 9.83 | 9.99 | 307 | NASDAQ | ADSK | Thu, Jul 17, 1997 | 10.28 | 10.31 | 10.00 | 10.02 | 306 | NASDAQ | ADSK | Wed, Jul 16, 1997 | 10.25 | 10.44 | 10.19 | 10.25 | 305 | NASDAQ | ADSK | Tue, Jul 15, 1997 | 10.00 | 10.25 | 9.89 | 10.16 | 304 | NASDAQ | ADSK | Mon, Jul 14, 1997 | 10.31 | 10.47 | 9.91 | 10.03 | 303 | NASDAQ | ADSK | Fri, Jul 11, 1997 | 10.19 | 10.50 | 10.19 | 10.34 | 302 | NASDAQ | ADSK | Thu, Jul 10, 1997 | 10.09 | 10.31 | 9.84 | 10.19 | 301 | NASDAQ | ADSK | Wed, Jul 9, 1997 | 10.63 | 10.72 | 10.09 | 10.14 | 300 | NASDAQ | ADSK | Tue, Jul 8, 1997 | 9.91 | 10.66 | 9.88 | 10.61 | 299 | NASDAQ | ADSK | Mon, Jul 7, 1997 | 9.66 | 10.00 | 9.66 | 9.91 | 298 | NASDAQ | ADSK | Thu, Jul 3, 1997 | 9.75 | 9.84 | 9.59 | 9.69 | 297 | NASDAQ | ADSK | Wed, Jul 2, 1997 | 9.50 | 9.78 | 9.41 | 9.77 | 296 | NASDAQ | ADSK | Tue, Jul 1, 1997 | 9.58 | 9.72 | 9.47 | 9.50 | 295 | NASDAQ | ADSK | Mon, Jun 30, 1997 | 9.84 | 9.88 | 9.50 | 9.58 | 294 | NASDAQ | ADSK | Fri, Jun 27, 1997 | 9.59 | 9.91 | 9.59 | 9.89 | 293 | NASDAQ | ADSK | Thu, Jun 26, 1997 | 9.69 | 9.81 | 9.50 | 9.59 | 292 | NASDAQ | ADSK | Wed, Jun 25, 1997 | 9.53 | 9.81 | 9.50 | 9.67 | 291 | NASDAQ | ADSK | Tue, Jun 24, 1997 | 9.30 | 9.59 | 9.16 | 9.59 | 290 | NASDAQ | ADSK | Mon, Jun 23, 1997 | 9.47 | 9.50 | 9.13 | 9.14 | 289 | NASDAQ | ADSK | Fri, Jun 20, 1997 | 9.64 | 9.66 | 9.41 | 9.53 | 288 | NASDAQ | ADSK | Thu, Jun 19, 1997 | 9.53 | 9.75 | 9.53 | 9.66 | 287 | NASDAQ | ADSK | Wed, Jun 18, 1997 | 9.52 | 9.66 | 9.28 | 9.53 | 286 | NASDAQ | ADSK | Tue, Jun 17, 1997 | 9.41 | 9.59 | 9.25 | 9.53 | 285 | NASDAQ | ADSK | Mon, Jun 16, 1997 | 9.16 | 9.53 | 9.13 | 9.47 | 284 | NASDAQ | ADSK | Fri, Jun 13, 1997 | 9.19 | 9.44 | 9.06 | 9.14 | 283 | NASDAQ | ADSK | Thu, Jun 12, 1997 | 8.94 | 9.34 | 8.91 | 9.16 | 282 | NASDAQ | ADSK | Wed, Jun 11, 1997 | 8.88 | 9.03 | 8.81 | 8.97 | 281 | NASDAQ | ADSK | Tue, Jun 10, 1997 | 9.16 | 9.19 | 8.84 | 8.84 | 280 | NASDAQ | ADSK | Mon, Jun 9, 1997 | 9.41 | 9.44 | 9.19 | 9.34 | 279 | NASDAQ | ADSK | Fri, Jun 6, 1997 | 9.13 | 9.63 | 9.00 | 9.41 | 278 | NASDAQ | ADSK | Thu, Jun 5, 1997 | 9.00 | 9.25 | 8.91 | 9.06 | 277 | NASDAQ | ADSK | Wed, Jun 4, 1997 | 9.38 | 9.50 | 8.91 | 9.06 | 276 | NASDAQ | ADSK | Tue, Jun 3, 1997 | 9.53 | 9.56 | 9.38 | 9.38 | 275 | NASDAQ | ADSK | Mon, Jun 2, 1997 | 9.75 | 9.75 | 9.41 | 9.72 | 274 | NASDAQ | ADSK | Fri, May 30, 1997 | 9.31 | 9.88 | 9.28 | 9.72 | 273 | NASDAQ | ADSK | Thu, May 29, 1997 | 9.50 | 9.78 | 9.50 | 9.69 | 272 | NASDAQ | ADSK | Wed, May 28, 1997 | 9.66 | 9.72 | 9.38 | 9.50 | 271 | NASDAQ | ADSK | Tue, May 27, 1997 | 9.38 | 9.84 | 9.34 | 9.63 | 270 | NASDAQ | ADSK | Fri, May 23, 1997 | 8.75 | 9.47 | 8.75 | 9.47 | 269 | NASDAQ | ADSK | Thu, May 22, 1997 | 9.31 | 9.38 | 8.75 | 8.75 | 268 | NASDAQ | ADSK | Wed, May 21, 1997 | 9.50 | 9.63 | 9.34 | 9.34 | 267 | NASDAQ | ADSK | Tue, May 20, 1997 | 9.25 | 9.50 | 9.22 | 9.44 | 266 | NASDAQ | ADSK | Mon, May 19, 1997 | 9.69 | 9.72 | 9.34 | 9.38 | 265 | NASDAQ | ADSK | Fri, May 16, 1997 | 9.59 | 9.84 | 9.50 | 9.72 | 264 | NASDAQ | ADSK | Thu, May 15, 1997 | 9.63 | 10.00 | 9.53 | 9.95 | 263 | NASDAQ | ADSK | Wed, May 14, 1997 | 9.66 | 9.81 | 9.59 | 9.64 | 262 | NASDAQ | ADSK | Tue, May 13, 1997 | 9.50 | 9.56 | 9.25 | 9.53 | 261 | NASDAQ | ADSK | Mon, May 12, 1997 | 9.69 | 9.91 | 9.53 | 9.53 | 260 | NASDAQ | ADSK | Fri, May 9, 1997 | 9.63 | 9.91 | 9.63 | 9.78 | 259 | NASDAQ | ADSK | Thu, May 8, 1997 | 9.56 | 9.91 | 9.50 | 9.63 | 258 | NASDAQ | ADSK | Wed, May 7, 1997 | 9.88 | 10.22 | 9.63 | 9.69 | 257 | NASDAQ | ADSK | Tue, May 6, 1997 | 9.66 | 10.02 | 9.66 | 10.00 | 256 | NASDAQ | ADSK | Mon, May 5, 1997 | 9.88 | 9.94 | 9.53 | 9.75 | 255 | NASDAQ | ADSK | Fri, May 2, 1997 | 9.88 | 9.88 | 9.47 | 9.84 | 254 | NASDAQ | ADSK | Thu, May 1, 1997 | 8.91 | 9.09 | 8.64 | 9.00 | 253 | NASDAQ | ADSK | Wed, Apr 30, 1997 | 8.53 | 9.00 | 8.50 | 8.88 | 252 | NASDAQ | ADSK | Tue, Apr 29, 1997 | 8.13 | 8.59 | 8.06 | 8.58 | 251 | NASDAQ | ADSK | Mon, Apr 28, 1997 | 7.91 | 7.94 | 7.66 | 7.88 | 250 | NASDAQ | ADSK | Fri, Apr 25, 1997 | 8.16 | 8.25 | 7.88 | 7.88 | 249 | NASDAQ | ADSK | Thu, Apr 24, 1997 | 8.09 | 8.22 | 7.72 | 8.16 | 248 | NASDAQ | ADSK | Wed, Apr 23, 1997 | 7.81 | 8.00 | 7.69 | 8.00 | 247 | NASDAQ | ADSK | Tue, Apr 22, 1997 | 7.75 | 7.81 | 7.53 | 7.75 | 246 | NASDAQ | ADSK | Mon, Apr 21, 1997 | 7.78 | 7.88 | 7.64 | 7.78 | 245 | NASDAQ | ADSK | Fri, Apr 18, 1997 | 8.16 | 8.19 | 7.78 | 7.81 | 244 | NASDAQ | ADSK | Thu, Apr 17, 1997 | 8.00 | 8.31 | 7.94 | 8.16 | 243 | NASDAQ | ADSK | Wed, Apr 16, 1997 | 8.19 | 8.22 | 7.63 | 7.97 | 242 | NASDAQ | ADSK | Tue, Apr 15, 1997 | 8.28 | 8.50 | 8.16 | 8.22 | 241 | NASDAQ | ADSK | Mon, Apr 14, 1997 | 7.66 | 8.31 | 7.59 | 8.22 | 240 | NASDAQ | ADSK | Fri, Apr 11, 1997 | 8.00 | 8.03 | 7.22 | 7.38 | 239 | NASDAQ | ADSK | Thu, Apr 10, 1997 | 8.47 | 8.50 | 8.00 | 8.06 | 238 | NASDAQ | ADSK | Wed, Apr 9, 1997 | 8.75 | 9.03 | 8.47 | 8.47 | 237 | NASDAQ | ADSK | Tue, Apr 8, 1997 | 8.63 | 8.72 | 8.47 | 8.69 | 236 | NASDAQ | ADSK | Mon, Apr 7, 1997 | 8.69 | 8.75 | 8.56 | 8.66 | 235 | NASDAQ | ADSK | Fri, Apr 4, 1997 | 8.06 | 8.75 | 8.06 | 8.56 | 234 | NASDAQ | ADSK | Thu, Apr 3, 1997 | 8.00 | 8.19 | 7.97 | 8.19 | 233 | NASDAQ | ADSK | Wed, Apr 2, 1997 | 8.09 | 8.09 | 7.81 | 8.03 | 232 | NASDAQ | ADSK | Tue, Apr 1, 1997 | 7.63 | 8.09 | 7.63 | 8.08 | 231 | NASDAQ | ADSK | Mon, Mar 31, 1997 | 7.84 | 7.88 | 7.56 | 7.75 | 230 | NASDAQ | ADSK | Thu, Mar 27, 1997 | 8.06 | 8.34 | 7.88 | 7.91 | 229 | NASDAQ | ADSK | Wed, Mar 26, 1997 | 8.03 | 8.03 | 7.88 | 7.97 | 228 | NASDAQ | ADSK | Tue, Mar 25, 1997 | 7.69 | 8.09 | 7.63 | 7.97 | 227 | NASDAQ | ADSK | Mon, Mar 24, 1997 | 7.72 | 7.81 | 7.59 | 7.66 | 226 | NASDAQ | ADSK | Fri, Mar 21, 1997 | 7.91 | 7.97 | 7.78 | 7.78 | 225 | NASDAQ | ADSK | Thu, Mar 20, 1997 | 7.81 | 7.91 | 7.64 | 7.80 | 224 | NASDAQ | ADSK | Wed, Mar 19, 1997 | 8.13 | 8.13 | 7.75 | 7.87 | 223 | NASDAQ | ADSK | Tue, Mar 18, 1997 | 8.61 | 8.63 | 8.06 | 8.09 | 222 | NASDAQ | ADSK | Mon, Mar 17, 1997 | 8.59 | 8.72 | 8.34 | 8.59 | 221 | NASDAQ | ADSK | Fri, Mar 14, 1997 | 8.34 | 8.63 | 8.34 | 8.63 | 220 | NASDAQ | ADSK | Thu, Mar 13, 1997 | 8.03 | 8.44 | 7.97 | 8.34 | 219 | NASDAQ | ADSK | Wed, Mar 12, 1997 | 8.41 | 8.44 | 7.94 | 8.11 | 218 | NASDAQ | ADSK | Tue, Mar 11, 1997 | 8.59 | 8.63 | 8.41 | 8.41 | 217 | NASDAQ | ADSK | Mon, Mar 10, 1997 | 8.63 | 8.63 | 8.56 | 8.61 | 216 | NASDAQ | ADSK | Fri, Mar 7, 1997 | 8.75 | 8.75 | 8.53 | 8.59 | 215 | NASDAQ | ADSK | Thu, Mar 6, 1997 | 8.59 | 8.81 | 8.53 | 8.66 | 214 | NASDAQ | ADSK | Wed, Mar 5, 1997 | 8.44 | 8.56 | 8.44 | 8.53 | 213 | NASDAQ | ADSK | Tue, Mar 4, 1997 | 8.38 | 8.50 | 8.31 | 8.44 | 212 | NASDAQ | ADSK | Mon, Mar 3, 1997 | 8.41 | 8.44 | 8.19 | 8.28 | 211 | NASDAQ | ADSK | Fri, Feb 28, 1997 | 8.66 | 8.66 | 8.38 | 8.47 | 210 | NASDAQ | ADSK | Thu, Feb 27, 1997 | 8.66 | 8.91 | 8.63 | 8.72 | 209 | NASDAQ | ADSK | Wed, Feb 26, 1997 | 9.03 | 9.09 | 9.00 | 9.03 | 208 | NASDAQ | ADSK | Tue, Feb 25, 1997 | 8.78 | 9.09 | 8.78 | 9.03 | 207 | NASDAQ | ADSK | Mon, Feb 24, 1997 | 8.69 | 8.94 | 8.69 | 8.78 | 206 | NASDAQ | ADSK | Fri, Feb 21, 1997 | 8.69 | 8.72 | 8.69 | 8.69 | 205 | NASDAQ | ADSK | Thu, Feb 20, 1997 | 8.66 | 8.72 | 8.66 | 8.71 | 204 | NASDAQ | ADSK | Wed, Feb 19, 1997 | 8.63 | 8.75 | 8.53 | 8.72 | 203 | NASDAQ | ADSK | Tue, Feb 18, 1997 | 8.47 | 8.66 | 8.44 | 8.63 | 202 | NASDAQ | ADSK | Fri, Feb 14, 1997 | 8.44 | 8.72 | 8.41 | 8.47 | 201 | NASDAQ | ADSK | Thu, Feb 13, 1997 | 7.56 | 8.44 | 7.56 | 8.38 | 200 | NASDAQ | ADSK | Wed, Feb 12, 1997 | 7.22 | 7.47 | 7.06 | 7.44 | 199 | NASDAQ | ADSK | Tue, Feb 11, 1997 | 7.28 | 7.38 | 7.13 | 7.19 | 198 | NASDAQ | ADSK | Mon, Feb 10, 1997 | 7.63 | 7.63 | 7.19 | 7.25 | 197 | NASDAQ | ADSK | Fri, Feb 7, 1997 | 7.63 | 7.88 | 7.44 | 7.53 | 196 | NASDAQ | ADSK | Thu, Feb 6, 1997 | 7.38 | 7.63 | 7.34 | 7.59 | 195 | NASDAQ | ADSK | Wed, Feb 5, 1997 | 7.66 | 7.66 | 7.34 | 7.34 | 194 | NASDAQ | ADSK | Tue, Feb 4, 1997 | 7.69 | 7.78 | 7.47 | 7.66 | 193 | NASDAQ | ADSK | Mon, Feb 3, 1997 | 7.88 | 7.94 | 7.69 | 7.69 | 192 | NASDAQ | ADSK | Fri, Jan 31, 1997 | 8.06 | 8.06 | 7.78 | 7.91 | 191 | NASDAQ | ADSK | Thu, Jan 30, 1997 | 8.09 | 8.16 | 7.97 | 8.06 | 190 | NASDAQ | ADSK | Wed, Jan 29, 1997 | 8.09 | 8.16 | 8.03 | 8.06 | 189 | NASDAQ | ADSK | Tue, Jan 28, 1997 | 8.00 | 8.25 | 7.94 | 8.05 | 188 | NASDAQ | ADSK | Mon, Jan 27, 1997 | 8.09 | 8.09 | 7.66 | 7.97 | 187 | NASDAQ | ADSK | Fri, Jan 24, 1997 | 8.31 | 8.56 | 8.03 | 8.06 | 186 | NASDAQ | ADSK | Thu, Jan 23, 1997 | 8.56 | 8.63 | 8.38 | 8.38 | 185 | NASDAQ | ADSK | Wed, Jan 22, 1997 | 8.34 | 8.84 | 8.34 | 8.53 | 184 | NASDAQ | ADSK | Tue, Jan 21, 1997 | 7.63 | 8.44 | 7.44 | 8.36 | 183 | NASDAQ | ADSK | Mon, Jan 20, 1997 | 7.22 | 7.66 | 7.22 | 7.56 | 182 | NASDAQ | ADSK | Fri, Jan 17, 1997 | 7.34 | 7.38 | 7.19 | 7.19 | 181 | NASDAQ | ADSK | Thu, Jan 16, 1997 | 7.41 | 7.41 | 7.16 | 7.34 | 180 | NASDAQ | ADSK | Wed, Jan 15, 1997 | 7.59 | 7.59 | 7.44 | 7.44 | 179 | NASDAQ | ADSK | Tue, Jan 14, 1997 | 7.34 | 7.66 | 7.34 | 7.59 | 178 | NASDAQ | ADSK | Mon, Jan 13, 1997 | 7.53 | 7.53 | 7.31 | 7.34 | 177 | NASDAQ | ADSK | Fri, Jan 10, 1997 | 7.31 | 7.59 | 7.31 | 7.53 | 176 | NASDAQ | ADSK | Thu, Jan 9, 1997 | 7.63 | 7.69 | 7.41 | 7.47 | 175 | NASDAQ | ADSK | Wed, Jan 8, 1997 | 8.13 | 8.13 | 7.63 | 7.63 | 174 | NASDAQ | ADSK | Tue, Jan 7, 1997 | 7.59 | 8.09 | 7.50 | 8.03 | 173 | NASDAQ | ADSK | Mon, Jan 6, 1997 | 7.47 | 7.56 | 7.31 | 7.53 | 172 | NASDAQ | ADSK | Fri, Jan 3, 1997 | 7.16 | 7.42 | 7.16 | 7.38 | 171 | NASDAQ | ADSK | Thu, Jan 2, 1997 | 7.09 | 7.25 | 7.00 | 7.13 | 170 | NASDAQ | ADSK | Tue, Dec 31, 1996 | 7.19 | 7.19 | 7.00 | 7.00 | 169 | NASDAQ | ADSK | Mon, Dec 30, 1996 | 6.88 | 7.25 | 6.88 | 7.13 | 168 | NASDAQ | ADSK | Fri, Dec 27, 1996 | 6.84 | 7.00 | 6.83 | 6.88 | 167 | NASDAQ | ADSK | Thu, Dec 26, 1996 | 6.81 | 6.91 | 6.81 | 6.91 | 166 | NASDAQ | ADSK | Tue, Dec 24, 1996 | 6.88 | 6.97 | 6.81 | 6.88 | 165 | NASDAQ | ADSK | Mon, Dec 23, 1996 | 6.97 | 7.03 | 6.91 | 6.91 | 164 | NASDAQ | ADSK | Fri, Dec 20, 1996 | 7.13 | 7.28 | 6.81 | 7.06 | 163 | NASDAQ | ADSK | Thu, Dec 19, 1996 | 6.90 | 7.00 | 6.84 | 6.94 | 162 | NASDAQ | ADSK | Wed, Dec 18, 1996 | 6.88 | 6.94 | 6.75 | 6.91 | 161 | NASDAQ | ADSK | Tue, Dec 17, 1996 | 6.66 | 7.00 | 6.63 | 6.81 | 160 | NASDAQ | ADSK | Mon, Dec 16, 1996 | 6.59 | 6.94 | 6.56 | 6.72 | 159 | NASDAQ | ADSK | Fri, Dec 13, 1996 | 6.72 | 6.72 | 6.53 | 6.59 | 158 | NASDAQ | ADSK | Thu, Dec 12, 1996 | 6.69 | 6.75 | 6.63 | 6.72 | 157 | NASDAQ | ADSK | Wed, Dec 11, 1996 | 6.47 | 6.88 | 6.31 | 6.59 | 156 | NASDAQ | ADSK | Tue, Dec 10, 1996 | 6.88 | 6.91 | 6.59 | 6.66 | 155 | NASDAQ | ADSK | Mon, Dec 9, 1996 | 7.16 | 7.22 | 6.75 | 6.81 | 154 | NASDAQ | ADSK | Fri, Dec 6, 1996 | 6.38 | 7.13 | 6.38 | 7.09 | 153 | NASDAQ | ADSK | Thu, Dec 5, 1996 | 7.00 | 7.13 | 6.56 | 6.72 | 152 | NASDAQ | ADSK | Wed, Dec 4, 1996 | 7.09 | 7.16 | 6.88 | 7.00 | 151 | NASDAQ | ADSK | Tue, Dec 3, 1996 | 7.06 | 7.25 | 6.97 | 7.03 | 150 | NASDAQ | ADSK | Mon, Dec 2, 1996 | 7.03 | 7.13 | 6.84 | 7.03 | 149 | NASDAQ | ADSK | Fri, Nov 29, 1996 | 6.88 | 7.00 | 6.88 | 7.00 | 148 | NASDAQ | ADSK | Wed, Nov 27, 1996 | 6.66 | 6.94 | 6.56 | 6.88 | 147 | NASDAQ | ADSK | Tue, Nov 26, 1996 | 6.97 | 7.00 | 6.44 | 6.69 | 146 | NASDAQ | ADSK | Mon, Nov 25, 1996 | 6.75 | 7.00 | 6.63 | 6.94 | 145 | NASDAQ | ADSK | Fri, Nov 22, 1996 | 6.47 | 6.69 | 6.25 | 6.63 | 144 | NASDAQ | ADSK | Thu, Nov 21, 1996 | 6.03 | 6.03 | 5.75 | 5.88 | 143 | NASDAQ | ADSK | Wed, Nov 20, 1996 | 6.03 | 6.25 | 5.94 | 6.03 | 142 | NASDAQ | ADSK | Tue, Nov 19, 1996 | 5.81 | 6.00 | 5.75 | 5.94 | 141 | NASDAQ | ADSK | Mon, Nov 18, 1996 | 5.94 | 5.94 | 5.59 | 5.84 | 140 | NASDAQ | ADSK | Fri, Nov 15, 1996 | 5.50 | 6.06 | 5.50 | 5.84 | 139 | NASDAQ | ADSK | Thu, Nov 14, 1996 | 5.31 | 5.50 | 5.28 | 5.50 | 138 | NASDAQ | ADSK | Wed, Nov 13, 1996 | 5.44 | 5.50 | 5.31 | 5.34 | 137 | NASDAQ | ADSK | Tue, Nov 12, 1996 | 5.31 | 5.50 | 5.25 | 5.44 | 136 | NASDAQ | ADSK | Mon, Nov 11, 1996 | 5.31 | 5.44 | 5.31 | 5.41 | 135 | NASDAQ | ADSK | Fri, Nov 8, 1996 | 5.41 | 5.47 | 5.25 | 5.34 | 134 | NASDAQ | ADSK | Thu, Nov 7, 1996 | 5.53 | 5.63 | 5.41 | 5.44 | 133 | NASDAQ | ADSK | Wed, Nov 6, 1996 | 5.50 | 5.63 | 5.44 | 5.53 | 132 | NASDAQ | ADSK | Tue, Nov 5, 1996 | 5.56 | 5.75 | 5.38 | 5.50 | 131 | NASDAQ | ADSK | Mon, Nov 4, 1996 | 5.78 | 5.88 | 5.53 | 5.55 | 130 | NASDAQ | ADSK | Fri, Nov 1, 1996 | 5.75 | 5.81 | 5.63 | 5.80 | 129 | NASDAQ | ADSK | Thu, Oct 31, 1996 | 5.66 | 5.75 | 5.63 | 5.72 | 128 | NASDAQ | ADSK | Wed, Oct 30, 1996 | 5.59 | 5.66 | 5.50 | 5.61 | 127 | NASDAQ | ADSK | Tue, Oct 29, 1996 | 5.63 | 5.72 | 5.50 | 5.59 | 126 | NASDAQ | ADSK | Mon, Oct 28, 1996 | 5.56 | 5.78 | 5.56 | 5.64 | 125 | NASDAQ | ADSK | Fri, Oct 25, 1996 | 5.63 | 5.69 | 5.56 | 5.56 | 124 | NASDAQ | ADSK | Thu, Oct 24, 1996 | 5.81 | 5.81 | 5.56 | 5.63 | 123 | NASDAQ | ADSK | Wed, Oct 23, 1996 | 5.63 | 5.81 | 5.59 | 5.75 | 122 | NASDAQ | ADSK | Tue, Oct 22, 1996 | 5.59 | 5.75 | 5.53 | 5.59 | 121 | NASDAQ | ADSK | Mon, Oct 21, 1996 | 5.75 | 5.75 | 5.59 | 5.63 | 120 | NASDAQ | ADSK | Fri, Oct 18, 1996 | 5.69 | 5.81 | 5.66 | 5.73 | 119 | NASDAQ | ADSK | Thu, Oct 17, 1996 | 5.78 | 5.81 | 5.63 | 5.69 | 118 | NASDAQ | ADSK | Wed, Oct 16, 1996 | 5.72 | 5.81 | 5.63 | 5.75 | 117 | NASDAQ | ADSK | Tue, Oct 15, 1996 | 5.88 | 5.94 | 5.66 | 5.72 | 116 | NASDAQ | ADSK | Mon, Oct 14, 1996 | 5.75 | 5.94 | 5.69 | 5.88 | 115 | NASDAQ | ADSK | Fri, Oct 11, 1996 | 5.88 | 5.88 | 5.56 | 5.75 | 114 | NASDAQ | ADSK | Thu, Oct 10, 1996 | 5.72 | 5.81 | 5.69 | 5.75 | 113 | NASDAQ | ADSK | Wed, Oct 9, 1996 | 5.78 | 6.00 | 5.63 | 5.75 | 112 | NASDAQ | ADSK | Tue, Oct 8, 1996 | 5.84 | 5.91 | 5.72 | 5.75 | 111 | NASDAQ | ADSK | Mon, Oct 7, 1996 | 6.06 | 6.13 | 5.81 | 5.88 | 110 | NASDAQ | ADSK | Fri, Oct 4, 1996 | 5.94 | 6.13 | 5.81 | 6.05 | 109 | NASDAQ | ADSK | Thu, Oct 3, 1996 | 6.25 | 6.25 | 5.81 | 5.84 | 108 | NASDAQ | ADSK | Wed, Oct 2, 1996 | 6.44 | 6.53 | 6.19 | 6.25 | 107 | NASDAQ | ADSK | Tue, Oct 1, 1996 | 6.41 | 6.44 | 6.19 | 6.34 | 106 | NASDAQ | ADSK | Mon, Sep 30, 1996 | 6.63 | 6.69 | 6.47 | 6.47 | 105 | NASDAQ | ADSK | Fri, Sep 27, 1996 | 6.66 | 6.69 | 6.53 | 6.63 | 104 | NASDAQ | ADSK | Thu, Sep 26, 1996 | 6.72 | 6.88 | 6.56 | 6.66 | 103 | NASDAQ | ADSK | Wed, Sep 25, 1996 | 6.41 | 6.81 | 6.41 | 6.75 | 102 | NASDAQ | ADSK | Tue, Sep 24, 1996 | 6.25 | 6.63 | 6.19 | 6.44 | 101 | NASDAQ | ADSK | Mon, Sep 23, 1996 | 6.28 | 6.28 | 6.16 | 6.19 | 100 | NASDAQ | ADSK | Fri, Sep 20, 1996 | 6.31 | 6.44 | 6.13 | 6.38 | 99 | NASDAQ | ADSK | Thu, Sep 19, 1996 | 6.06 | 6.31 | 6.03 | 6.28 | 98 | NASDAQ | ADSK | Wed, Sep 18, 1996 | 5.88 | 6.13 | 5.81 | 6.08 | 97 | NASDAQ | ADSK | Tue, Sep 17, 1996 | 5.94 | 5.97 | 5.63 | 5.88 | 96 | NASDAQ | ADSK | Mon, Sep 16, 1996 | 6.13 | 6.19 | 5.81 | 5.91 | 95 | NASDAQ | ADSK | Fri, Sep 13, 1996 | 6.19 | 6.56 | 6.09 | 6.13 | 94 | NASDAQ | ADSK | Thu, Sep 12, 1996 | 5.81 | 6.22 | 5.75 | 6.14 | 93 | NASDAQ | ADSK | Wed, Sep 11, 1996 | 5.44 | 5.84 | 5.44 | 5.78 | 92 | NASDAQ | ADSK | Tue, Sep 10, 1996 | 5.47 | 5.56 | 5.41 | 5.56 | 91 | NASDAQ | ADSK | Mon, Sep 9, 1996 | 5.53 | 5.53 | 5.41 | 5.47 | 90 | NASDAQ | ADSK | Fri, Sep 6, 1996 | 5.50 | 5.63 | 5.44 | 5.53 | 89 | NASDAQ | ADSK | Thu, Sep 5, 1996 | 5.69 | 5.69 | 5.47 | 5.47 | 88 | NASDAQ | ADSK | Wed, Sep 4, 1996 | 5.72 | 5.81 | 5.66 | 5.72 | 87 | NASDAQ | ADSK | Tue, Sep 3, 1996 | 5.66 | 5.75 | 5.63 | 5.69 | 86 | NASDAQ | ADSK | Fri, Aug 30, 1996 | 5.75 | 5.88 | 5.72 | 5.75 | 85 | NASDAQ | ADSK | Thu, Aug 29, 1996 | 5.50 | 5.81 | 5.44 | 5.78 | 84 | NASDAQ | ADSK | Wed, Aug 28, 1996 | 5.44 | 5.50 | 5.41 | 5.50 | 83 | NASDAQ | ADSK | Tue, Aug 27, 1996 | 5.50 | 5.50 | 5.31 | 5.44 | 82 | NASDAQ | ADSK | Mon, Aug 26, 1996 | 5.50 | 5.53 | 5.38 | 5.41 | 81 | NASDAQ | ADSK | Fri, Aug 23, 1996 | 5.28 | 5.56 | 5.22 | 5.41 | 80 | NASDAQ | ADSK | Thu, Aug 22, 1996 | 5.38 | 5.47 | 5.22 | 5.28 | 79 | NASDAQ | ADSK | Wed, Aug 21, 1996 | 5.09 | 5.34 | 5.06 | 5.34 | 78 | NASDAQ | ADSK | Tue, Aug 20, 1996 | 5.25 | 5.25 | 5.06 | 5.11 | 77 | NASDAQ | ADSK | Mon, Aug 19, 1996 | 5.28 | 5.50 | 5.19 | 5.25 | 76 | NASDAQ | ADSK | Fri, Aug 16, 1996 | 4.63 | 5.38 | 4.63 | 5.34 | 75 | NASDAQ | ADSK | Thu, Aug 15, 1996 | 5.03 | 5.25 | 4.97 | 5.13 | 74 | NASDAQ | ADSK | Wed, Aug 14, 1996 | 4.97 | 5.00 | 4.91 | 5.00 | 73 | NASDAQ | ADSK | Tue, Aug 13, 1996 | 4.91 | 5.09 | 4.84 | 4.97 | 72 | NASDAQ | ADSK | Mon, Aug 12, 1996 | 5.38 | 5.38 | 4.84 | 4.91 | 71 | NASDAQ | ADSK | Fri, Aug 9, 1996 | 5.44 | 5.50 | 5.34 | 5.44 | 70 | NASDAQ | ADSK | Thu, Aug 8, 1996 | 5.53 | 5.53 | 5.25 | 5.38 | 69 | NASDAQ | ADSK | Wed, Aug 7, 1996 | 5.66 | 5.69 | 5.47 | 5.56 | 68 | NASDAQ | ADSK | Tue, Aug 6, 1996 | 5.56 | 5.69 | 5.56 | 5.66 | 67 | NASDAQ | ADSK | Mon, Aug 5, 1996 | 5.56 | 5.69 | 5.56 | 5.56 | 66 | NASDAQ | ADSK | Fri, Aug 2, 1996 | 5.63 | 5.63 | 5.44 | 5.50 | 65 | NASDAQ | ADSK | Thu, Aug 1, 1996 | 5.72 | 5.78 | 5.44 | 5.44 | 64 | NASDAQ | ADSK | Wed, Jul 31, 1996 | 6.19 | 6.19 | 5.75 | 5.77 | 63 | NASDAQ | ADSK | Tue, Jul 30, 1996 | 6.03 | 6.25 | 6.03 | 6.19 | 62 | NASDAQ | ADSK | Mon, Jul 29, 1996 | 6.06 | 6.16 | 5.97 | 6.00 | 61 | NASDAQ | ADSK | Fri, Jul 26, 1996 | 5.75 | 6.06 | 5.75 | 6.03 | 60 | NASDAQ | ADSK | Thu, Jul 25, 1996 | 5.66 | 6.03 | 5.63 | 5.78 | 59 | NASDAQ | ADSK | Wed, Jul 24, 1996 | 5.22 | 5.75 | 5.16 | 5.55 | 58 | NASDAQ | ADSK | Tue, Jul 23, 1996 | 5.63 | 5.63 | 5.31 | 5.34 | 57 | NASDAQ | ADSK | Mon, Jul 22, 1996 | 5.69 | 5.69 | 5.47 | 5.52 | 56 | NASDAQ | ADSK | Fri, Jul 19, 1996 | 6.13 | 6.22 | 5.59 | 5.59 | 55 | NASDAQ | ADSK | Thu, Jul 18, 1996 | 5.41 | 6.38 | 5.38 | 6.19 | 54 | NASDAQ | ADSK | Wed, Jul 17, 1996 | 5.66 | 5.69 | 5.25 | 5.31 | 53 | NASDAQ | ADSK | Tue, Jul 16, 1996 | 5.25 | 5.63 | 5.22 | 5.47 | 52 | NASDAQ | ADSK | Mon, Jul 15, 1996 | 6.03 | 6.03 | 5.13 | 5.25 | 51 | NASDAQ | ADSK | Fri, Jul 12, 1996 | 6.75 | 6.75 | 6.00 | 6.06 | 50 | NASDAQ | ADSK | Thu, Jul 11, 1996 | 6.88 | 6.94 | 6.66 | 6.66 | 49 | NASDAQ | ADSK | Wed, Jul 10, 1996 | 7.06 | 7.06 | 6.75 | 6.94 | 48 | NASDAQ | ADSK | Tue, Jul 9, 1996 | 7.06 | 7.13 | 7.00 | 7.00 | 47 | NASDAQ | ADSK | Mon, Jul 8, 1996 | 7.19 | 7.38 | 7.00 | 7.03 | 46 | NASDAQ | ADSK | Fri, Jul 5, 1996 | 7.31 | 7.31 | 7.22 | 7.22 | 45 | NASDAQ | ADSK | Wed, Jul 3, 1996 | 7.44 | 7.50 | 7.31 | 7.31 | 44 | NASDAQ | ADSK | Tue, Jul 2, 1996 | 7.47 | 7.53 | 7.41 | 7.50 | 43 | NASDAQ | ADSK | Mon, Jul 1, 1996 | 7.50 | 7.53 | 7.44 | 7.50 | 42 | NASDAQ | ADSK | Fri, Jun 28, 1996 | 7.66 | 7.66 | 7.38 | 7.47 | 41 | NASDAQ | ADSK | Thu, Jun 27, 1996 | 7.44 | 7.69 | 7.34 | 7.56 | 40 | NASDAQ | ADSK | Wed, Jun 26, 1996 | 7.78 | 7.78 | 7.41 | 7.41 | 39 | NASDAQ | ADSK | Tue, Jun 25, 1996 | 8.28 | 8.28 | 7.88 | 7.94 | 38 | NASDAQ | ADSK | Mon, Jun 24, 1996 | 8.47 | 8.47 | 8.22 | 8.28 | 37 | NASDAQ | ADSK | Fri, Jun 21, 1996 | 8.44 | 8.53 | 8.41 | 8.44 | 36 | NASDAQ | ADSK | Thu, Jun 20, 1996 | 8.38 | 8.56 | 8.31 | 8.44 | 35 | NASDAQ | ADSK | Wed, Jun 19, 1996 | 8.25 | 8.59 | 8.19 | 8.33 | 34 | NASDAQ | ADSK | Tue, Jun 18, 1996 | 8.16 | 8.25 | 8.06 | 8.25 | 33 | NASDAQ | ADSK | Mon, Jun 17, 1996 | 8.06 | 8.16 | 8.00 | 8.06 | 32 | NASDAQ | ADSK | Fri, Jun 14, 1996 | 8.41 | 8.41 | 8.00 | 8.00 | 31 | NASDAQ | ADSK | Thu, Jun 13, 1996 | 8.69 | 8.69 | 8.38 | 8.47 | 30 | NASDAQ | ADSK | Wed, Jun 12, 1996 | 8.69 | 8.75 | 8.56 | 8.56 | 29 | NASDAQ | ADSK | Tue, Jun 11, 1996 | 8.66 | 8.72 | 8.56 | 8.66 | 28 | NASDAQ | ADSK | Mon, Jun 10, 1996 | 8.69 | 8.81 | 8.63 | 8.66 | 27 | NASDAQ | ADSK | Fri, Jun 7, 1996 | 8.56 | 8.72 | 8.44 | 8.72 | 26 | NASDAQ | ADSK | Thu, Jun 6, 1996 | 8.69 | 8.81 | 8.56 | 8.66 | 25 | NASDAQ | ADSK | Wed, Jun 5, 1996 | 8.66 | 8.69 | 8.63 | 8.69 | 24 | NASDAQ | ADSK | Tue, Jun 4, 1996 | 8.66 | 8.69 | 8.59 | 8.66 | 23 | NASDAQ | ADSK | Mon, Jun 3, 1996 | 8.69 | 8.69 | 8.56 | 8.56 | 22 | NASDAQ | ADSK | Fri, May 31, 1996 | 8.63 | 8.72 | 8.56 | 8.69 | 21 | NASDAQ | ADSK | Thu, May 30, 1996 | 8.53 | 8.66 | 8.50 | 8.59 | 20 | NASDAQ | ADSK | Wed, May 29, 1996 | 8.50 | 8.78 | 8.38 | 8.50 | 19 | NASDAQ | ADSK | Tue, May 28, 1996 | 8.53 | 8.59 | 8.41 | 8.50 | 18 | NASDAQ | ADSK | Fri, May 24, 1996 | 8.59 | 8.63 | 8.47 | 8.50 | 17 | NASDAQ | ADSK | Thu, May 23, 1996 | 8.78 | 8.78 | 8.56 | 8.61 | 16 | NASDAQ | ADSK | Wed, May 22, 1996 | 8.84 | 8.88 | 8.70 | 8.75 | 15 | NASDAQ | ADSK | Tue, May 21, 1996 | 9.03 | 9.03 | 8.84 | 8.88 | 14 | NASDAQ | ADSK | Mon, May 20, 1996 | 9.09 | 9.09 | 8.94 | 8.95 | 13 | NASDAQ | ADSK | Fri, May 17, 1996 | 9.25 | 9.25 | 8.69 | 8.94 | 12 | NASDAQ | ADSK | Thu, May 16, 1996 | 10.38 | 10.44 | 10.00 | 10.13 | 11 | NASDAQ | ADSK | Wed, May 15, 1996 | 10.31 | 10.69 | 10.31 | 10.50 | 10 | NASDAQ | ADSK | Tue, May 14, 1996 | 10.56 | 10.69 | 10.31 | 10.38 | 9 | NASDAQ | ADSK | Mon, May 13, 1996 | 10.13 | 10.66 | 10.00 | 10.47 | 8 | NASDAQ | ADSK | Fri, May 10, 1996 | 9.75 | 10.00 | 9.69 | 9.97 | 7 | NASDAQ | ADSK | Thu, May 9, 1996 | 9.88 | 9.94 | 9.75 | 9.75 | 6 | NASDAQ | ADSK | Wed, May 8, 1996 | 10.38 | 10.38 | 9.81 | 9.81 | 5 | NASDAQ | ADSK | Tue, May 7, 1996 | 10.13 | 10.38 | 10.13 | 10.34 | 4 | NASDAQ | ADSK | Mon, May 6, 1996 | 9.88 | 10.19 | 9.88 | 10.06 | 3 | NASDAQ | ADSK | Fri, May 3, 1996 | 10.13 | 10.19 | 9.81 | 9.88 | 2 | NASDAQ | ADSK | Thu, May 2, 1996 | 10.25 | 10.31 | 10.09 | 10.13 | 1 | NASDAQ | ADSK | Wed, May 1, 1996 | 10.16 | 10.31 | 10.16 | 10.30 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.