Historical Prices for Adaptec, Inc (ADPT)

Symbol:

Historical Data for Adaptec Inc. (ADPT)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
9/4/08	3.75	3.80	3.48	3.60	746,925	-0.17	-4.51%
9/3/08	3.75	3.84	3.74	3.77	948,732	-0.01	-0.26%
9/2/08	3.90	3.95	3.73	3.78	775,350	-0.01	-0.26%
8/29/08	3.99	3.99	3.78	3.79	1,174,793	-0.21	-5.25%
8/28/08	3.91	4.00	3.91	4.00	1,023,786	0.06	1.52%
8/27/08	3.82	3.99	3.81	3.94	787,341	0.10	2.60%
8/26/08	3.80	3.84	3.72	3.84	721,705	0.01	0.26%
8/25/08	3.93	3.97	3.82	3.83	778,945	-0.15	-3.77%
8/22/08	3.83	3.98	3.75	3.98	942,368	0.19	5.01%
8/21/08	3.93	3.95	3.76	3.79	995,478	-0.19	-4.77%
8/20/08	4.08	4.08	3.93	3.98	893,801	-0.13	-3.16%
8/19/08	4.08	4.14	4.05	4.11	666,991	0.01	0.24%
8/18/08	4.17	4.19	4.08	4.10	1,169,293	-0.05	-1.20%
8/15/08	4.14	4.18	4.03	4.15	1,166,800	0.08	1.97%
8/14/08	4.09	4.15	4.03	4.07	1,142,761	-0.06	-1.45%
8/13/08	4.17	4.17	4.06	4.13	849,681	-0.05	-1.20%
8/12/08	4.14	4.19	4.05	4.18	1,025,374	-0.01	-0.24%
8/11/08	4.09	4.24	4.05	4.19	2,006,473	0.09	2.20%
8/8/08	4.02	4.10	3.98	4.10	785,254	0.09	2.24%
8/7/08	3.99	4.07	3.94	4.01	1,371,958	0.01	0.25%
8/6/08	3.84	4.00	3.79	4.00	1,475,440	0.16	4.17%
8/5/08	3.81	3.90	3.74	3.84	1,577,664	0.06	1.59%
8/4/08	3.80	3.84	3.64	3.78	672,892	-0.05	-1.31%
8/1/08	3.84	3.90	3.61	3.83	1,637,237	0.18	4.93%
7/31/08	3.57	3.83	3.52	3.65	1,247,977	-0.09	-2.41%
7/30/08	3.74	3.84	3.64	3.74	1,241,301	0.05	1.36%
7/29/08	3.695	3.79	3.63	3.69	1,196,065	0.09	2.50%
7/28/08	3.72	3.81	3.58	3.60	1,461,390	-0.14	-3.74%
7/25/08	3.76	3.84	3.72	3.74	2,030,923	0.01	0.27%
7/24/08	3.59	3.84	3.58	3.73	1,468,137	0.14	3.90%
7/23/08	3.61	3.64	3.50	3.59	1,506,557	0.02	0.56%
7/22/08	3.39	3.63	3.32	3.57	1,310,885	0.17	5.00%
7/21/08	3.31	3.45	3.29	3.40	729,972	0.10	3.03%
7/18/08	3.42	3.45	3.27	3.30	1,358,040	-0.10	-2.94%
7/17/08	3.36	3.46	3.36	3.40	642,782	0.05	1.49%
7/16/08	3.30	3.40	3.26	3.35	821,788	0.06	1.82%
7/15/08	3.32	3.38	3.22	3.29	943,329	-0.04	-1.20%
7/14/08	3.32	3.43	3.31	3.33	1,123,841	0.02	0.60%
7/11/08	3.32	3.36	3.25	3.31	778,597	-0.05	-1.49%
7/10/08	3.37	3.43	3.30	3.36	825,581	-0.01	-0.30%
7/9/08	3.30	3.49	3.28	3.37	1,083,411	0.08	2.43%
7/8/08	3.26	3.35	3.22	3.29	1,238,663	0.04	1.23%
7/7/08	3.13	3.32	3.13	3.25	1,644,189	0.15	4.84%
7/3/08	3.17	3.20	3.10	3.10	424,729	-0.07	-2.21%
7/2/08	3.23	3.26	3.17	3.17	870,844	-0.03	-0.94%
7/1/08	3.20	3.27	3.20	3.20	770,636	–	–
6/30/08	3.21	3.26	3.20	3.20	692,397	-0.08	-2.44%
6/27/08	3.22	3.29	3.20	3.28	1,706,653	0.03	0.92%
6/26/08	3.26	3.39	3.22	3.25	517,540	-0.05	-1.52%
6/25/08	3.22	3.37	3.22	3.30	551,098	0.09	2.80%
6/24/08	3.20	3.27	3.20	3.21	595,690	–	–
6/23/08	3.30	3.33	3.19	3.21	397,019	-0.08	-2.43%
6/20/08	3.20	3.30	3.20	3.29	1,091,075	-0.01	-0.30%
6/19/08	3.26	3.32	3.20	3.30	554,472	0.04	1.23%
6/18/08	3.27	3.30	3.23	3.26	338,641	-0.03	-0.91%
6/17/08	3.30	3.31	3.20	3.29	425,335	-0.01	-0.30%
6/16/08	3.29	3.34	3.20	3.30	352,816	0.04	1.23%
6/13/08	3.26	3.29	3.21	3.26	190,944	0.05	1.56%
6/12/08	3.20	3.30	3.20	3.21	832,936	0.04	1.26%
6/11/08	3.18	3.24	3.17	3.17	834,338	-0.02	-0.63%
6/10/08	3.18	3.21	3.18	3.19	486,094	-0.02	-0.62%
6/9/08	3.19	3.24	3.15	3.21	540,986	0.01	0.31%
6/6/08	3.28	3.40	3.18	3.20	378,134	-0.12	-3.61%