Historical Prices for Dassault Systems Adr (DASTY)

Symbol:

Historical Data for Dassault Systemes S.A. (DASTY)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	42.23	46.75	40.26	41.50	30,899	-0.34	-0.81%
10/9/08	45.00	45.40	41.49	41.84	27,314	-3.41	-7.54%
10/8/08	43.41	47.02	43.41	45.25	54,334	3.71	8.93%
10/7/08	45.00	45.25	41.54	41.54	19,850	-2.72	-6.15%
10/6/08	47.39	47.39	43.12	44.26	31,231	-5.91	-11.78%
10/3/08	51.05	52.74	50.03	50.17	16,766	-0.94	-1.84%
10/2/08	52.97	52.97	51.11	51.11	10,447	-1.69	-3.20%
10/1/08	52.37	53.4338	51.78	52.80	32,947	-0.80	-1.49%
9/30/08	53.16	53.74	52.53	53.60	20,981	3.10	6.14%
9/29/08	54.3901	54.75	50.00	50.50	40,764	-6.53	-11.45%
9/26/08	56.16	57.08	56.06	57.03	14,799	0.19	0.33%
9/25/08	57.86	58.01	56.66	56.84	9,423	1.53	2.77%
9/24/08	57.38	57.49	55.16	55.31	8,868	0.09	0.16%
9/23/08	56.86	56.86	55.22	55.22	6,932	-1.61	-2.83%
9/22/08	57.91	58.18	56.51	56.83	18,197	-1.52	-2.60%
9/19/08	56.63	58.35	56.03	58.35	25,091	4.04	7.44%
9/18/08	55.00	55.45	53.01	54.31	31,994	1.07	2.01%
9/17/08	54.25	54.75	53.08	53.24	16,847	-2.53	-4.54%
9/16/08	55.10	56.01	54.75	55.77	26,430	0.86	1.57%
9/15/08	55.11	55.46	54.61	54.91	25,726	-0.37	-0.67%
9/12/08	55.00	55.416	54.75	55.28	11,517	0.48	0.88%
9/11/08	52.98	54.80	52.68	54.80	19,623	0.08	0.15%
9/10/08	55.30	55.39	54.40	54.72	10,824	-0.50	-0.91%
9/9/08	55.91	56.41	55.05	55.22	14,320	-0.73	-1.30%
9/8/08	57.49	57.49	55.75	55.95	7,163	-0.71	-1.25%
9/5/08	57.17	57.35	55.86	56.66	12,479	-0.79	-1.38%
9/4/08	58.73	58.82	57.34	57.45	8,478	-2.61	-4.35%
9/3/08	60.836	60.836	59.86	60.06	6,657	-0.75	-1.23%
9/2/08	61.35	61.91	60.78	60.81	11,674	0.16	0.26%
8/29/08	60.88	60.88	60.51	60.65	9,303	-0.62	-1.01%
8/28/08	61.23	61.67	61.12	61.27	6,194	1.62	2.72%
8/27/08	58.33	59.81	58.33	59.65	9,265	-0.13	-0.22%
8/26/08	59.94	59.94	58.88	59.78	3,756	0.06	0.10%
8/25/08	60.34	60.70	59.64	59.72	5,339	-0.711	-1.18%
8/22/08	59.98	60.83	59.98	60.431	4,997	0.121	0.20%
8/21/08	59.44	60.61	59.37	60.31	11,193	1.02	1.72%
8/20/08	59.89	59.90	59.16	59.29	7,162	-0.42	-0.70%
8/19/08	60.22	60.22	59.20	59.71	8,989	-1.26	-2.07%
8/18/08	62.03	62.03	60.82	60.97	4,810	-1.4508	-2.32%
8/15/08	62.26	62.60	62.26	62.4208	12,289	0.1508	0.24%
8/14/08	61.60	62.42	61.56	62.27	4,523	-0.23	-0.37%
8/13/08	62.12	62.80	62.08	62.50	47,077	–	–
8/12/08	62.76	63.00	62.31	62.50	14,375	-1.25	-1.96%
8/11/08	63.23	64.25	63.23	63.75	15,047	-0.09	-0.14%
8/8/08	63.22	63.86	62.93	63.84	59,191	0.41	0.65%
8/7/08	64.12	64.22	63.39	63.43	44,109	-2.26	-3.44%
8/6/08	65.24	66.19	64.91	65.69	59,850	0.59	0.91%
8/5/08	64.39	65.10	64.15	65.10	31,327	2.22	3.53%
8/4/08	63.24	63.51	62.87	62.88	32,423	-0.45	-0.71%
8/1/08	65.16	65.48	63.33	63.33	36,171	-0.97	-1.51%
7/31/08	63.77	65.30	63.73	64.30	21,858	-2.45	-3.67%
7/30/08	66.33	67.51	65.15	66.75	19,938	0.54	0.82%
7/29/08	65.66	66.65	65.43	66.21	22,306	2.64	4.15%
7/28/08	63.50	64.16	63.33	63.57	6,580	0.21	0.33%
7/25/08	63.94	64.09	63.2701	63.36	5,898	-0.24	-0.38%
7/24/08	63.65	64.20	63.45	63.60	7,157	-0.30	-0.47%
7/23/08	64.22	64.46	63.81	63.90	86,903	-0.28	-0.44%
7/22/08	62.42	64.27	62.42	64.18	57,488	-0.13	-0.20%
7/21/08	64.64	64.63	63.70	64.31	40,477	0.85	1.34%
7/18/08	63.06	63.70	63.06	63.46	4,758	-0.53	-0.83%
7/17/08	63.85	64.35	63.33	63.99	9,868	1.49	2.38%
7/16/08	60.66	62.50	60.641	62.50	20,722	4.87	8.45%
7/15/08	58.23	58.63	57.23	57.63	20,134	-0.75	-1.28%