Ansys Inc (NQ: ANSS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	1.765	1.808	1.765	1.787	603,600	+0.02(+1.24%)
May 29, 2003	1.728	1.779	1.724	1.765	368,400	+0.03(+2.02%)
May 28, 2003	1.719	1.730	1.704	1.730	273,600	+0.02(+1.43%)
May 27, 2003	1.651	1.722	1.639	1.706	530,800	+0.06(+3.49%)
May 23, 2003	1.649	1.650	1.581	1.648	716,400	+0.01(+0.46%)
May 22, 2003	1.617	1.659	1.609	1.641	444,800	+0.01(+0.73%)
May 21, 2003	1.604	1.635	1.594	1.629	268,000	-0.01(-0.65%)
May 20, 2003	1.653	1.656	1.571	1.639	715,600	-0.02(-1.21%)
May 19, 2003	1.738	1.744	1.643	1.659	818,400	-0.09(-5.01%)
May 16, 2003	1.758	1.781	1.746	1.747	400,400	-0.03(-1.62%)
May 15, 2003	1.756	1.801	1.756	1.776	634,400	+0.01(+0.32%)
May 14, 2003	1.799	1.799	1.749	1.770	838,000	-0.02(-1.05%)
May 13, 2003	1.822	1.844	1.784	1.789	492,800	-0.04(-2.45%)
May 12, 2003	1.765	1.850	1.762	1.834	1,096,400	+0.05(+2.84%)
May 09, 2003	1.781	1.788	1.753	1.783	851,200	+0.01(+0.28%)
May 08, 2003	1.766	1.795	1.750	1.778	551,600	-0.01(-0.52%)
May 07, 2003	1.788	1.797	1.778	1.788	696,400	-0.02(-1.31%)
May 06, 2003	1.810	1.828	1.761	1.811	878,800	+0.00(+0.03%)
May 05, 2003	1.728	1.828	1.728	1.811	1,584,400	+0.06(+3.35%)
May 02, 2003	1.656	1.755	1.642	1.752	675,200	+0.10(+5.93%)
Apr 30, 2003	1.625	1.670	1.614	1.654	206,800	+0.03(+1.73%)
Apr 29, 2003	1.643	1.643	1.613	1.626	391,600	-0.01(-0.46%)
Apr 28, 2003	1.616	1.643	1.613	1.633	377,600	+0.01(+0.54%)
Apr 25, 2003	1.667	1.677	1.620	1.624	270,000	-0.06(-3.74%)
Apr 24, 2003	1.634	1.719	1.634	1.688	532,000	+0.04(+2.31%)
Apr 23, 2003	1.607	1.653	1.607	1.649	420,000	+0.02(+1.50%)
Apr 22, 2003	1.604	1.647	1.603	1.625	350,400	+0.02(+1.17%)
Apr 21, 2003	1.608	1.616	1.606	1.606	452,000	-0.01(-0.35%)
Apr 17, 2003	1.641	1.647	1.586	1.612	484,000	-0.01(-0.65%)
Apr 16, 2003	1.619	1.669	1.613	1.623	632,400	+0.00(+0.19%)
Apr 15, 2003	1.557	1.619	1.557	1.619	436,400	+0.03(+2.01%)
Apr 14, 2003	1.553	1.589	1.553	1.587	373,200	+0.03(+1.88%)
Apr 11, 2003	1.569	1.581	1.553	1.558	259,200	-0.01(-0.80%)
Apr 10, 2003	1.563	1.578	1.561	1.571	124,000	+0.01(+0.44%)
Apr 09, 2003	1.540	1.569	1.540	1.564	399,200	+0.01(+0.77%)
Apr 08, 2003	1.558	1.561	1.538	1.552	297,600	-0.00(-0.24%)
Apr 07, 2003	1.525	1.562	1.525	1.556	236,400	+0.03(+2.01%)
Apr 04, 2003	1.540	1.555	1.512	1.525	241,600	-0.02(-1.25%)
Apr 03, 2003	1.554	1.558	1.536	1.544	280,800	-0.01(-0.68%)
Apr 02, 2003	1.504	1.561	1.496	1.555	400,000	+0.05(+3.54%)
Apr 01, 2003	1.484	1.502	1.450	1.502	451,600	+0.01(+0.33%)
Mar 31, 2003	1.506	1.522	1.478	1.497	566,192	-0.03(-1.80%)
Mar 28, 2003	1.503	1.532	1.500	1.524	105,360	+0.02(+1.08%)
Mar 27, 2003	1.500	1.521	1.494	1.508	270,376	-0.00(-0.21%)
Mar 26, 2003	1.501	1.543	1.501	1.511	420,240	-0.01(-0.90%)
Mar 25, 2003	1.501	1.525	1.491	1.525	187,940	+0.02(+1.33%)
Mar 24, 2003	1.494	1.519	1.475	1.505	188,200	-0.00(-0.12%)
Mar 21, 2003	1.501	1.512	1.475	1.507	468,160	+0.01(+0.50%)
Mar 20, 2003	1.488	1.519	1.480	1.499	182,000	-0.01(-0.86%)
Mar 19, 2003	1.506	1.514	1.487	1.512	285,440	-0.00(-0.21%)
Mar 18, 2003	1.445	1.516	1.444	1.516	637,548	+0.05(+3.76%)
Mar 17, 2003	1.450	1.478	1.426	1.461	436,360	+0.00(+0.30%)
Mar 14, 2003	1.444	1.464	1.433	1.456	409,600	+0.00(+0.17%)
Mar 13, 2003	1.422	1.456	1.410	1.454	454,000	+0.02(+1.48%)
Mar 12, 2003	1.442	1.448	1.405	1.433	341,976	-0.01(-0.65%)
Mar 11, 2003	1.439	1.461	1.423	1.442	218,800	-0.00(-0.09%)
Mar 10, 2003	1.438	1.454	1.423	1.443	288,800	-0.01(-0.98%)
Mar 07, 2003	1.462	1.479	1.432	1.457	675,200	-0.01(-0.56%)
Mar 06, 2003	1.438	1.466	1.416	1.466	254,000	+0.01(+0.95%)
Mar 05, 2003	1.456	1.474	1.431	1.452	439,600	+0.00(+0.13%)
Mar 04, 2003	1.459	1.466	1.444	1.450	639,200	-0.02(-1.49%)