Autodesk (NQ: ADSK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	7.817	7.987	7.812	7.880	4,934,200	+0.01(+0.16%)
Mar 30, 2004	7.812	7.987	7.760	7.867	10,315,000	+0.38(+5.15%)
Mar 29, 2004	7.442	7.562	7.433	7.482	3,622,200	-0.02(-0.27%)
Mar 26, 2004	7.282	7.515	7.275	7.503	4,824,800	+0.14(+1.87%)
Mar 25, 2004	7.125	7.375	7.112	7.365	3,717,600	+0.25(+3.51%)
Mar 24, 2004	7.037	7.125	7.005	7.115	3,085,000	+0.11(+1.57%)
Mar 23, 2004	7.072	7.122	6.970	7.005	3,811,800	-0.07(-0.99%)
Mar 22, 2004	7.110	7.125	6.955	7.075	3,535,800	-0.07(-1.01%)
Mar 19, 2004	7.220	7.225	7.147	7.147	3,039,200	-0.05(-0.73%)
Mar 18, 2004	7.125	7.215	7.065	7.200	3,009,200	+0.08(+1.19%)
Mar 17, 2004	6.968	7.133	6.963	7.115	4,870,200	+0.13(+1.93%)
Mar 16, 2004	7.048	7.100	6.918	6.980	5,157,600	-0.14(-2.04%)
Mar 15, 2004	7.188	7.192	7.077	7.125	2,619,800	-0.09(-1.32%)
Mar 12, 2004	7.200	7.237	7.130	7.220	2,175,000	+0.07(+0.98%)
Mar 11, 2004	7.128	7.268	7.125	7.150	4,034,000	-0.07(-1.04%)
Mar 10, 2004	7.197	7.362	7.188	7.225	8,725,000	+0.03(+0.38%)
Mar 09, 2004	7.192	7.260	7.155	7.197	5,725,400	-0.00(-0.03%)
Mar 08, 2004	7.250	7.298	7.195	7.200	4,576,600	-0.05(-0.69%)
Mar 05, 2004	7.135	7.298	7.120	7.250	4,552,600	+0.03(+0.38%)
Mar 04, 2004	7.197	7.240	7.155	7.223	4,477,200	+0.06(+0.80%)
Mar 03, 2004	7.140	7.235	7.112	7.165	2,803,200	-0.05(-0.66%)
Mar 02, 2004	7.110	7.240	7.030	7.213	5,677,800	-0.03(-0.38%)
Mar 01, 2004	7.072	7.275	7.048	7.240	7,139,400	+0.05(+0.70%)
Feb 27, 2004	7.157	7.300	6.942	7.190	28,455,600	+0.70(+10.74%)
Feb 26, 2004	6.450	6.640	6.388	6.492	6,079,000	+0.02(+0.27%)
Feb 25, 2004	6.497	6.607	6.253	6.475	3,216,000	+0.01(+0.12%)
Feb 24, 2004	6.562	6.600	6.410	6.468	2,213,200	-0.09(-1.45%)
Feb 23, 2004	6.735	6.745	6.450	6.562	2,370,200	-0.09(-1.39%)
Feb 20, 2004	6.735	6.747	6.420	6.655	2,186,400	-0.04(-0.60%)
Feb 19, 2004	6.810	6.857	6.680	6.695	1,397,800	-0.06(-0.96%)
Feb 18, 2004	6.883	6.907	6.760	6.760	1,694,000	-0.14(-2.06%)
Feb 17, 2004	6.893	6.982	6.853	6.902	1,232,000	-0.02(-0.22%)
Feb 13, 2004	6.960	6.975	6.725	6.918	2,353,400	+0.02(+0.25%)
Feb 12, 2004	6.947	6.957	6.798	6.900	1,580,400	-0.05(-0.68%)
Feb 11, 2004	6.793	7.018	6.780	6.947	3,935,600	+0.13(+1.87%)
Feb 10, 2004	6.715	6.848	6.625	6.820	2,243,600	+0.12(+1.75%)
Feb 09, 2004	6.660	6.835	6.588	6.702	2,550,400	+0.06(+0.87%)
Feb 06, 2004	6.537	6.647	6.475	6.645	1,112,000	+0.12(+1.84%)
Feb 05, 2004	6.300	6.570	6.255	6.525	2,311,200	+0.25(+3.98%)
Feb 04, 2004	6.447	6.485	6.263	6.275	1,168,400	-0.23(-3.57%)
Feb 03, 2004	6.383	6.535	6.340	6.508	1,381,600	+0.04(+0.66%)
Feb 02, 2004	6.442	6.562	6.400	6.465	1,147,600	+0.04(+0.66%)
Jan 30, 2004	6.410	6.497	6.338	6.423	1,264,400	+0.04(+0.71%)
Jan 29, 2004	6.490	6.497	6.260	6.378	2,146,600	-0.09(-1.43%)
Jan 28, 2004	6.452	6.570	6.400	6.470	1,976,200	-0.03(-0.46%)
Jan 27, 2004	6.500	6.548	6.428	6.500	1,440,800	-0.03(-0.38%)
Jan 26, 2004	6.515	6.543	6.343	6.525	2,080,200	-0.01(-0.19%)
Jan 23, 2004	6.575	6.640	6.475	6.537	1,560,800	+0.00(+0.04%)
Jan 22, 2004	6.625	6.675	6.518	6.535	1,378,800	-0.10(-1.54%)
Jan 21, 2004	6.463	6.700	6.420	6.638	4,431,200	+0.20(+3.11%)
Jan 20, 2004	6.412	6.500	6.378	6.438	5,118,200	+0.01(+0.23%)
Jan 16, 2004	6.305	6.500	6.265	6.423	3,144,600	+0.10(+1.58%)
Jan 15, 2004	6.210	6.373	6.202	6.322	4,250,762	+0.05(+0.80%)
Jan 14, 2004	6.223	6.275	6.192	6.272	3,108,824	+0.04(+0.72%)
Jan 13, 2004	6.192	6.263	6.152	6.228	2,640,208	-0.02(-0.36%)
Jan 12, 2004	6.225	6.285	6.200	6.250	3,414,698	+0.09(+1.42%)
Jan 09, 2004	6.235	6.265	6.122	6.162	1,769,432	-0.08(-1.20%)
Jan 08, 2004	6.157	6.280	6.125	6.237	3,409,788	+0.04(+0.65%)
Jan 07, 2004	6.093	6.207	6.062	6.197	3,029,380	+0.05(+0.85%)
Jan 06, 2004	6.188	6.200	6.103	6.145	3,175,600	-0.04(-0.57%)
Jan 05, 2004	6.125	6.188	6.103	6.180	2,337,200	+0.05(+0.90%)