Dassault Systeme A ADR (OP: DASTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	82.78	82.78	80.95	81.68	8,208	-1.15(-1.39%)
Apr 28, 2011	82.97	83.05	82.22	82.83	10,685	-1.88(-2.22%)
Apr 27, 2011	84.00	84.71	82.95	84.71	9,794	+2.56(+3.12%)
Apr 26, 2011	82.00	82.80	82.00	82.15	4,407	+0.90(+1.11%)
Apr 25, 2011	81.27	81.60	81.05	81.25	2,981	-0.02(-0.02%)
Apr 21, 2011	81.54	81.62	81.04	81.27	14,597	+0.47(+0.58%)
Apr 20, 2011	80.60	80.89	80.25	80.80	9,025	+2.43(+3.10%)
Apr 19, 2011	77.85	78.60	77.85	78.37	13,046	+0.61(+0.78%)
Apr 18, 2011	77.65	77.76	77.14	77.76	4,975	-1.37(-1.73%)
Apr 15, 2011	79.11	79.32	79.00	79.13	9,630	+0.28(+0.36%)
Apr 14, 2011	78.22	78.95	77.58	78.85	7,391	+0.85(+1.09%)
Apr 13, 2011	78.23	78.23	77.69	78.00	6,242	+0.93(+1.21%)
Apr 12, 2011	77.10	77.59	76.90	77.07	7,357	-1.88(-2.38%)
Apr 11, 2011	78.83	79.10	78.56	78.95	2,060	-0.47(-0.59%)
Apr 08, 2011	79.03	79.43	78.94	79.42	6,470	+1.07(+1.37%)
Apr 07, 2011	78.20	78.40	77.89	78.35	5,149	-0.12(-0.15%)
Apr 06, 2011	77.68	78.80	77.68	78.47	6,250	-0.58(-0.73%)
Apr 05, 2011	77.97	79.15	77.97	79.05	6,038	+0.63(+0.80%)
Apr 04, 2011	78.16	78.51	78.16	78.42	3,631	+0.30(+0.38%)
Apr 01, 2011	77.39	78.23	77.39	78.12	5,129	+0.88(+1.14%)
Mar 31, 2011	77.38	77.40	77.00	77.24	3,554	+0.04(+0.05%)
Mar 30, 2011	77.20	77.20	77.20	77.20	3,025	+0.49(+0.64%)
Mar 29, 2011	76.20	76.71	76.15	76.71	4,325	+0.56(+0.74%)
Mar 28, 2011	76.25	76.40	76.08	76.15	16,980	-0.35(-0.46%)
Mar 25, 2011	76.42	77.13	76.25	76.50	8,212	-0.33(-0.43%)
Mar 24, 2011	75.78	77.18	75.78	76.83	4,784	+0.88(+1.16%)
Mar 23, 2011	74.78	76.25	74.78	75.95	4,029	+0.79(+1.05%)
Mar 22, 2011	75.93	75.93	75.11	75.16	3,617	-1.71(-2.22%)
Mar 21, 2011	76.53	76.87	76.49	76.87	7,220	+2.89(+3.91%)
Mar 18, 2011	73.85	74.47	73.72	73.98	5,775	+2.32(+3.24%)
Mar 17, 2011	72.24	72.44	71.47	71.66	12,510	-0.36(-0.50%)
Mar 16, 2011	72.85	73.10	71.90	72.02	7,991	-2.46(-3.30%)
Mar 15, 2011	73.36	74.48	73.36	74.48	4,253	-2.00(-2.62%)
Mar 14, 2011	76.02	76.48	76.02	76.48	2,136	-0.42(-0.55%)
Mar 11, 2011	76.25	76.90	76.05	76.90	6,666	-0.20(-0.26%)
Mar 10, 2011	77.03	77.43	76.90	77.10	8,558	-1.02(-1.31%)
Mar 09, 2011	77.80	78.19	77.45	78.12	8,831	-0.16(-0.20%)
Mar 08, 2011	78.02	78.43	78.02	78.28	6,034	+0.08(+0.10%)
Mar 07, 2011	78.29	78.29	77.68	78.20	4,031	-0.18(-0.23%)
Mar 04, 2011	78.29	78.56	77.97	78.38	4,122	-0.29(-0.37%)
Mar 03, 2011	78.20	78.71	78.00	78.67	8,628	+1.31(+1.69%)
Mar 02, 2011	77.60	77.76	77.35	77.36	8,784	+0.56(+0.73%)
Mar 01, 2011	77.50	77.65	76.80	76.80	10,337	+0.22(+0.29%)
Feb 28, 2011	77.00	77.00	76.35	76.58	7,662	-0.46(-0.60%)
Feb 25, 2011	76.51	77.10	76.51	77.04	3,707	+1.19(+1.57%)
Feb 24, 2011	76.00	76.23	75.72	75.85	7,264	+0.40(+0.53%)
Feb 23, 2011	75.69	75.69	74.90	75.45	8,150	+0.31(+0.41%)
Feb 22, 2011	74.85	75.59	74.80	75.14	5,479	-2.26(-2.92%)
Feb 18, 2011	76.25	77.45	76.25	77.40	8,827	+0.50(+0.65%)
Feb 17, 2011	76.94	76.94	76.80	76.90	3,946	+1.16(+1.53%)
Feb 16, 2011	75.25	76.03	75.25	75.74	4,197	+0.63(+0.84%)
Feb 15, 2011	75.29	75.45	74.78	75.11	7,293	-0.44(-0.58%)
Feb 14, 2011	75.36	75.68	75.08	75.55	7,254	-0.70(-0.92%)
Feb 11, 2011	76.09	76.75	75.98	76.25	8,108	-0.50(-0.65%)
Feb 10, 2011	75.60	77.25	75.60	76.75	20,906	-2.64(-3.33%)
Feb 09, 2011	79.40	79.53	78.95	79.39	12,086	-0.94(-1.17%)
Feb 08, 2011	79.89	80.50	79.89	80.33	9,051	+0.88(+1.11%)
Feb 07, 2011	78.90	79.45	78.70	79.45	8,449	+0.05(+0.06%)
Feb 04, 2011	79.35	79.40	79.04	79.40	4,907	+0.08(+0.10%)
Feb 03, 2011	78.72	79.32	78.55	79.32	8,893	-0.60(-0.75%)
Feb 02, 2011	79.93	80.09	79.69	79.92	10,661	-0.59(-0.73%)