Ansys Inc NASDAQ:ANSS Historical Prices

Below are the 6967 trading days of historical prices for ANSS.

#	Exchange	Symbol	Date	Open	High	Low	Close
6967	NASDAQ	ANSS	Mon, Mar 4, 2024	340.37	342.50	338.56	340.48
6966	NASDAQ	ANSS	Fri, Mar 1, 2024	333.62	341.50	332.12	339.62
6965	NASDAQ	ANSS	Thu, Feb 29, 2024	336.73	336.73	332.19	334.17
6964	NASDAQ	ANSS	Wed, Feb 28, 2024	333.66	335.36	332.35	333.09
6963	NASDAQ	ANSS	Tue, Feb 27, 2024	336.15	338.76	333.89	335.77
6962	NASDAQ	ANSS	Mon, Feb 26, 2024	339.62	339.62	336.01	336.32
6961	NASDAQ	ANSS	Fri, Feb 23, 2024	340.65	342.44	339.64	340.89
6960	NASDAQ	ANSS	Thu, Feb 22, 2024	351.64	352.97	338.15	340.34
6959	NASDAQ	ANSS	Wed, Feb 21, 2024	328.30	328.97	321.45	328.63
6958	NASDAQ	ANSS	Tue, Feb 20, 2024	328.74	332.17	327.05	332.14
6957	NASDAQ	ANSS	Fri, Feb 16, 2024	331.00	334.12	329.62	329.85
6956	NASDAQ	ANSS	Thu, Feb 15, 2024	334.05	334.05	328.41	330.98
6955	NASDAQ	ANSS	Wed, Feb 14, 2024	329.91	331.60	328.45	330.00
6954	NASDAQ	ANSS	Tue, Feb 13, 2024	331.64	333.45	326.16	327.52
6953	NASDAQ	ANSS	Mon, Feb 12, 2024	341.42	343.17	337.48	337.88
6952	NASDAQ	ANSS	Fri, Feb 9, 2024	345.33	346.79	341.89	342.28
6951	NASDAQ	ANSS	Thu, Feb 8, 2024	340.29	345.71	339.50	345.33
6950	NASDAQ	ANSS	Wed, Feb 7, 2024	339.73	342.30	336.60	336.93
6949	NASDAQ	ANSS	Tue, Feb 6, 2024	337.82	341.10	332.26	336.66
6948	NASDAQ	ANSS	Mon, Feb 5, 2024	337.34	340.84	334.57	337.50
6947	NASDAQ	ANSS	Fri, Feb 2, 2024	333.10	336.80	331.81	335.25
6946	NASDAQ	ANSS	Thu, Feb 1, 2024	328.66	334.54	327.82	332.66
6945	NASDAQ	ANSS	Wed, Jan 31, 2024	328.28	330.71	326.83	327.83
6944	NASDAQ	ANSS	Tue, Jan 30, 2024	331.78	334.29	330.40	330.96
6943	NASDAQ	ANSS	Mon, Jan 29, 2024	332.93	334.97	330.28	333.19
6942	NASDAQ	ANSS	Fri, Jan 26, 2024	338.22	339.52	331.67	332.24
6941	NASDAQ	ANSS	Thu, Jan 25, 2024	343.40	343.40	338.78	339.42
6940	NASDAQ	ANSS	Wed, Jan 24, 2024	342.58	345.28	339.31	339.57
6939	NASDAQ	ANSS	Tue, Jan 23, 2024	342.10	343.86	338.36	341.86
6938	NASDAQ	ANSS	Mon, Jan 22, 2024	337.09	343.70	337.09	341.02
6937	NASDAQ	ANSS	Fri, Jan 19, 2024	329.12	338.65	328.27	337.00
6936	NASDAQ	ANSS	Thu, Jan 18, 2024	329.69	330.87	327.07	328.27
6935	NASDAQ	ANSS	Wed, Jan 17, 2024	326.25	330.72	322.24	330.24
6934	NASDAQ	ANSS	Tue, Jan 16, 2024	333.91	336.63	324.74	327.42
6933	NASDAQ	ANSS	Fri, Jan 12, 2024	357.00	357.00	344.96	346.48
6932	NASDAQ	ANSS	Thu, Jan 11, 2024	353.61	358.06	350.56	357.79
6931	NASDAQ	ANSS	Wed, Jan 10, 2024	353.51	356.43	350.53	354.86
6930	NASDAQ	ANSS	Tue, Jan 9, 2024	344.45	355.70	344.23	353.95
6929	NASDAQ	ANSS	Mon, Jan 8, 2024	345.68	350.94	345.68	348.63
6928	NASDAQ	ANSS	Fri, Jan 5, 2024	344.00	359.99	338.03	344.08
6927	NASDAQ	ANSS	Thu, Jan 4, 2024	343.58	349.33	343.08	344.16
6926	NASDAQ	ANSS	Wed, Jan 3, 2024	350.36	351.33	343.18	343.22
6925	NASDAQ	ANSS	Tue, Jan 2, 2024	358.80	359.60	349.88	353.00
6924	NASDAQ	ANSS	Fri, Dec 29, 2023	359.78	364.31	359.60	362.88
6923	NASDAQ	ANSS	Thu, Dec 28, 2023	359.23	363.12	356.97	361.86
6922	NASDAQ	ANSS	Wed, Dec 27, 2023	361.54	363.00	358.13	358.90
6921	NASDAQ	ANSS	Tue, Dec 26, 2023	358.29	363.32	355.00	360.88
6920	NASDAQ	ANSS	Fri, Dec 22, 2023	363.01	363.86	328.00	357.98
6919	NASDAQ	ANSS	Thu, Dec 21, 2023	299.89	304.07	299.50	303.16
6918	NASDAQ	ANSS	Wed, Dec 20, 2023	297.74	301.48	294.95	296.74
6917	NASDAQ	ANSS	Tue, Dec 19, 2023	300.43	302.14	296.86	298.44
6916	NASDAQ	ANSS	Mon, Dec 18, 2023	296.10	298.23	294.34	297.45
6915	NASDAQ	ANSS	Fri, Dec 15, 2023	296.48	297.90	292.94	295.47
6914	NASDAQ	ANSS	Thu, Dec 14, 2023	299.99	303.29	293.42	294.90
6913	NASDAQ	ANSS	Wed, Dec 13, 2023	297.91	298.77	290.94	297.06
6912	NASDAQ	ANSS	Tue, Dec 12, 2023	291.26	296.57	288.93	296.36
6911	NASDAQ	ANSS	Mon, Dec 11, 2023	288.14	292.26	285.49	290.13
6910	NASDAQ	ANSS	Fri, Dec 8, 2023	284.39	287.80	284.39	287.20
6909	NASDAQ	ANSS	Thu, Dec 7, 2023	284.21	287.28	283.39	286.11
6908	NASDAQ	ANSS	Wed, Dec 6, 2023	282.00	283.88	280.42	282.00
6907	NASDAQ	ANSS	Tue, Dec 5, 2023	284.99	284.99	275.81	279.27
6906	NASDAQ	ANSS	Mon, Dec 4, 2023	288.20	291.33	280.47	287.54
6905	NASDAQ	ANSS	Fri, Dec 1, 2023	293.49	295.89	290.79	295.48
6904	NASDAQ	ANSS	Thu, Nov 30, 2023	300.70	301.56	290.12	293.36
6903	NASDAQ	ANSS	Wed, Nov 29, 2023	298.43	300.70	297.03	298.86
6902	NASDAQ	ANSS	Tue, Nov 28, 2023	295.95	297.39	292.56	294.62
6901	NASDAQ	ANSS	Mon, Nov 27, 2023	298.14	300.13	295.93	297.23
6900	NASDAQ	ANSS	Fri, Nov 24, 2023	296.87	298.14	293.72	297.90
6899	NASDAQ	ANSS	Wed, Nov 22, 2023	302.42	303.44	298.07	298.52
6898	NASDAQ	ANSS	Tue, Nov 21, 2023	301.37	303.06	298.68	299.55
6897	NASDAQ	ANSS	Mon, Nov 20, 2023	301.05	303.44	299.67	302.44
6896	NASDAQ	ANSS	Fri, Nov 17, 2023	303.77	303.77	298.34	299.46
6895	NASDAQ	ANSS	Thu, Nov 16, 2023	299.21	302.69	298.30	301.66
6894	NASDAQ	ANSS	Wed, Nov 15, 2023	299.24	301.63	297.45	298.57
6893	NASDAQ	ANSS	Tue, Nov 14, 2023	289.97	300.31	289.73	297.94
6892	NASDAQ	ANSS	Mon, Nov 13, 2023	290.10	292.08	287.10	291.00
6891	NASDAQ	ANSS	Fri, Nov 10, 2023	285.75	291.87	284.06	291.50
6890	NASDAQ	ANSS	Thu, Nov 9, 2023	289.04	290.38	283.16	284.42
6889	NASDAQ	ANSS	Wed, Nov 8, 2023	283.48	287.85	282.66	286.94
6888	NASDAQ	ANSS	Tue, Nov 7, 2023	284.16	285.37	280.78	281.80
6887	NASDAQ	ANSS	Mon, Nov 6, 2023	287.21	289.49	277.69	280.93
6886	NASDAQ	ANSS	Fri, Nov 3, 2023	274.57	289.42	274.57	287.74
6885	NASDAQ	ANSS	Thu, Nov 2, 2023	267.64	275.90	258.01	272.85
6884	NASDAQ	ANSS	Wed, Nov 1, 2023	278.47	280.69	274.16	278.75
6883	NASDAQ	ANSS	Tue, Oct 31, 2023	275.11	280.52	274.70	278.26
6882	NASDAQ	ANSS	Mon, Oct 30, 2023	273.75	277.54	271.18	275.14
6881	NASDAQ	ANSS	Fri, Oct 27, 2023	270.49	272.51	266.76	270.75
6880	NASDAQ	ANSS	Thu, Oct 26, 2023	272.62	274.77	267.02	268.79
6879	NASDAQ	ANSS	Wed, Oct 25, 2023	276.15	276.93	269.86	270.74
6878	NASDAQ	ANSS	Tue, Oct 24, 2023	276.84	279.58	274.01	277.31
6877	NASDAQ	ANSS	Mon, Oct 23, 2023	278.94	281.98	274.33	275.94
6876	NASDAQ	ANSS	Fri, Oct 20, 2023	285.59	285.59	277.60	279.72
6875	NASDAQ	ANSS	Thu, Oct 19, 2023	292.55	292.55	284.31	285.92
6874	NASDAQ	ANSS	Wed, Oct 18, 2023	295.09	296.30	289.93	290.48
6873	NASDAQ	ANSS	Tue, Oct 17, 2023	294.34	300.87	293.55	297.69
6872	NASDAQ	ANSS	Mon, Oct 16, 2023	295.38	298.01	294.07	297.17
6871	NASDAQ	ANSS	Fri, Oct 13, 2023	300.69	302.74	291.13	293.13
6870	NASDAQ	ANSS	Thu, Oct 12, 2023	305.00	306.51	299.69	300.68
6869	NASDAQ	ANSS	Wed, Oct 11, 2023	304.74	305.47	302.13	304.88
6868	NASDAQ	ANSS	Tue, Oct 10, 2023	300.30	306.26	297.72	303.28
6867	NASDAQ	ANSS	Mon, Oct 9, 2023	292.95	302.14	292.95	300.91
6866	NASDAQ	ANSS	Fri, Oct 6, 2023	288.16	297.79	286.60	296.51
6865	NASDAQ	ANSS	Thu, Oct 5, 2023	290.99	291.56	285.39	290.18
6864	NASDAQ	ANSS	Wed, Oct 4, 2023	289.00	291.51	286.09	290.82
6863	NASDAQ	ANSS	Tue, Oct 3, 2023	293.73	296.82	285.98	287.39
6862	NASDAQ	ANSS	Mon, Oct 2, 2023	296.93	298.77	294.27	297.40
6861	NASDAQ	ANSS	Fri, Sep 29, 2023	300.40	301.89	296.15	297.55
6860	NASDAQ	ANSS	Thu, Sep 28, 2023	294.23	299.99	292.06	297.86
6859	NASDAQ	ANSS	Wed, Sep 27, 2023	296.25	298.11	292.74	294.34
6858	NASDAQ	ANSS	Tue, Sep 26, 2023	301.05	302.27	294.53	295.12
6857	NASDAQ	ANSS	Mon, Sep 25, 2023	300.71	302.42	296.06	301.73
6856	NASDAQ	ANSS	Fri, Sep 22, 2023	301.77	305.57	301.22	302.91
6855	NASDAQ	ANSS	Thu, Sep 21, 2023	306.19	307.82	300.76	300.76
6854	NASDAQ	ANSS	Wed, Sep 20, 2023	310.71	315.05	309.93	310.21
6853	NASDAQ	ANSS	Tue, Sep 19, 2023	309.99	309.99	305.61	309.25
6852	NASDAQ	ANSS	Mon, Sep 18, 2023	309.47	312.83	309.39	311.92
6851	NASDAQ	ANSS	Fri, Sep 15, 2023	318.27	319.58	306.78	310.72
6850	NASDAQ	ANSS	Thu, Sep 14, 2023	312.35	318.24	309.94	317.98
6849	NASDAQ	ANSS	Wed, Sep 13, 2023	311.59	313.67	309.42	311.28
6848	NASDAQ	ANSS	Tue, Sep 12, 2023	311.75	315.14	311.41	312.60
6847	NASDAQ	ANSS	Mon, Sep 11, 2023	315.00	315.00	315.00	315.00
6846	NASDAQ	ANSS	Fri, Sep 8, 2023	317.77	319.60	313.31	314.35
6845	NASDAQ	ANSS	Thu, Sep 7, 2023	318.70	320.12	313.54	318.48
6844	NASDAQ	ANSS	Wed, Sep 6, 2023	317.58	322.06	317.32	320.97
6843	NASDAQ	ANSS	Tue, Sep 5, 2023	318.53	320.88	315.25	317.46
6842	NASDAQ	ANSS	Fri, Sep 1, 2023	320.55	320.72	315.93	319.03
6841	NASDAQ	ANSS	Thu, Aug 31, 2023	317.13	320.91	315.84	318.87
6840	NASDAQ	ANSS	Wed, Aug 30, 2023	314.37	317.36	313.70	315.96
6839	NASDAQ	ANSS	Tue, Aug 29, 2023	307.92	314.64	306.41	314.21
6838	NASDAQ	ANSS	Mon, Aug 28, 2023	306.77	310.11	304.93	308.15
6837	NASDAQ	ANSS	Fri, Aug 25, 2023	298.56	306.00	297.03	304.89
6836	NASDAQ	ANSS	Thu, Aug 24, 2023	306.34	307.68	298.35	298.56
6835	NASDAQ	ANSS	Wed, Aug 23, 2023	298.65	304.56	297.49	302.83
6834	NASDAQ	ANSS	Tue, Aug 22, 2023	298.48	298.90	294.33	295.97
6833	NASDAQ	ANSS	Mon, Aug 21, 2023	294.11	297.38	293.13	296.52
6832	NASDAQ	ANSS	Fri, Aug 18, 2023	287.58	293.27	287.21	292.59
6831	NASDAQ	ANSS	Thu, Aug 17, 2023	296.66	296.66	289.53	290.09
6830	NASDAQ	ANSS	Wed, Aug 16, 2023	295.78	299.44	294.72	296.27
6829	NASDAQ	ANSS	Tue, Aug 15, 2023	301.39	304.06	295.81	296.50
6828	NASDAQ	ANSS	Mon, Aug 14, 2023	298.99	305.15	297.39	303.38
6827	NASDAQ	ANSS	Fri, Aug 11, 2023	294.98	301.74	294.00	301.21
6826	NASDAQ	ANSS	Thu, Aug 10, 2023	301.32	303.33	296.43	298.01
6825	NASDAQ	ANSS	Wed, Aug 9, 2023	301.48	301.48	297.01	297.44
6824	NASDAQ	ANSS	Tue, Aug 8, 2023	304.42	304.58	298.44	302.39
6823	NASDAQ	ANSS	Mon, Aug 7, 2023	303.69	309.11	303.05	306.70
6822	NASDAQ	ANSS	Fri, Aug 4, 2023	307.34	310.16	301.31	304.65
6821	NASDAQ	ANSS	Thu, Aug 3, 2023	311.02	314.60	299.69	305.47
6820	NASDAQ	ANSS	Wed, Aug 2, 2023	333.07	333.20	323.56	325.37
6819	NASDAQ	ANSS	Tue, Aug 1, 2023	338.76	339.26	329.55	336.73
6818	NASDAQ	ANSS	Mon, Jul 31, 2023	338.51	342.26	336.69	342.10
6817	NASDAQ	ANSS	Fri, Jul 28, 2023	337.97	341.62	335.78	338.23
6816	NASDAQ	ANSS	Thu, Jul 27, 2023	343.10	345.09	332.97	334.33
6815	NASDAQ	ANSS	Wed, Jul 26, 2023	341.74	342.30	336.85	338.48
6814	NASDAQ	ANSS	Tue, Jul 25, 2023	338.98	344.78	338.98	344.17
6813	NASDAQ	ANSS	Mon, Jul 24, 2023	343.19	344.76	336.93	339.84
6812	NASDAQ	ANSS	Fri, Jul 21, 2023	343.13	345.31	340.97	341.76
6811	NASDAQ	ANSS	Thu, Jul 20, 2023	345.76	347.89	339.60	340.50
6810	NASDAQ	ANSS	Wed, Jul 19, 2023	350.97	351.23	345.57	348.81
6809	NASDAQ	ANSS	Tue, Jul 18, 2023	346.07	350.23	344.02	348.98
6808	NASDAQ	ANSS	Mon, Jul 17, 2023	342.14	348.71	342.14	347.83
6807	NASDAQ	ANSS	Fri, Jul 14, 2023	346.52	348.38	343.41	344.25
6806	NASDAQ	ANSS	Thu, Jul 13, 2023	340.51	347.54	340.02	347.27
6805	NASDAQ	ANSS	Wed, Jul 12, 2023	338.80	339.19	334.42	336.85
6804	NASDAQ	ANSS	Tue, Jul 11, 2023	332.52	334.58	330.26	333.72
6803	NASDAQ	ANSS	Mon, Jul 10, 2023	320.91	332.97	320.91	332.21
6802	NASDAQ	ANSS	Fri, Jul 7, 2023	320.78	324.23	319.41	320.17
6801	NASDAQ	ANSS	Thu, Jul 6, 2023	319.55	321.95	317.25	321.39
6800	NASDAQ	ANSS	Wed, Jul 5, 2023	323.86	325.94	320.11	323.92
6799	NASDAQ	ANSS	Mon, Jul 3, 2023	327.84	328.80	320.98	326.95
6798	NASDAQ	ANSS	Fri, Jun 30, 2023	328.63	334.64	328.63	330.27
6797	NASDAQ	ANSS	Thu, Jun 29, 2023	324.59	326.38	322.30	326.05
6796	NASDAQ	ANSS	Wed, Jun 28, 2023	324.05	326.47	321.09	324.31
6795	NASDAQ	ANSS	Tue, Jun 27, 2023	317.14	324.91	317.14	323.32
6794	NASDAQ	ANSS	Mon, Jun 26, 2023	318.34	321.15	315.65	316.20
6793	NASDAQ	ANSS	Fri, Jun 23, 2023	321.79	322.90	318.95	319.54
6792	NASDAQ	ANSS	Thu, Jun 22, 2023	323.60	326.91	321.03	325.68
6791	NASDAQ	ANSS	Wed, Jun 21, 2023	330.22	330.91	324.78	325.05
6790	NASDAQ	ANSS	Tue, Jun 20, 2023	329.86	336.04	328.62	331.31
6789	NASDAQ	ANSS	Fri, Jun 16, 2023	339.55	339.55	332.64	334.37
6788	NASDAQ	ANSS	Thu, Jun 15, 2023	331.67	338.65	330.70	336.81
6787	NASDAQ	ANSS	Wed, Jun 14, 2023	331.07	336.58	330.10	334.31
6786	NASDAQ	ANSS	Tue, Jun 13, 2023	332.98	336.64	330.51	333.23
6785	NASDAQ	ANSS	Mon, Jun 12, 2023	326.21	330.09	324.85	329.97
6784	NASDAQ	ANSS	Fri, Jun 9, 2023	318.74	326.89	318.50	325.53
6783	NASDAQ	ANSS	Thu, Jun 8, 2023	312.35	317.07	310.72	316.05
6782	NASDAQ	ANSS	Wed, Jun 7, 2023	324.57	325.99	308.17	312.85
6781	NASDAQ	ANSS	Tue, Jun 6, 2023	326.76	329.25	324.89	325.59
6780	NASDAQ	ANSS	Mon, Jun 5, 2023	321.89	327.59	321.89	326.02
6779	NASDAQ	ANSS	Fri, Jun 2, 2023	323.70	326.79	320.00	325.00
6778	NASDAQ	ANSS	Thu, Jun 1, 2023	320.63	325.91	318.40	323.24
6777	NASDAQ	ANSS	Wed, May 31, 2023	328.63	328.63	320.18	323.59
6776	NASDAQ	ANSS	Tue, May 30, 2023	324.45	331.71	324.15	329.16
6775	NASDAQ	ANSS	Fri, May 26, 2023	308.16	319.98	308.12	319.40
6774	NASDAQ	ANSS	Thu, May 25, 2023	301.28	309.26	299.35	306.31
6773	NASDAQ	ANSS	Wed, May 24, 2023	296.29	299.84	296.03	298.75
6772	NASDAQ	ANSS	Tue, May 23, 2023	305.06	306.44	298.61	298.80
6771	NASDAQ	ANSS	Mon, May 22, 2023	305.88	309.09	304.08	306.35
6770	NASDAQ	ANSS	Fri, May 19, 2023	307.75	308.80	305.39	305.56
6769	NASDAQ	ANSS	Thu, May 18, 2023	303.02	308.24	302.24	306.90
6768	NASDAQ	ANSS	Wed, May 17, 2023	300.46	302.62	298.77	301.71
6767	NASDAQ	ANSS	Tue, May 16, 2023	298.29	300.45	297.10	299.15
6766	NASDAQ	ANSS	Mon, May 15, 2023	296.41	299.80	294.21	298.96
6765	NASDAQ	ANSS	Fri, May 12, 2023	296.06	297.59	294.30	297.49
6764	NASDAQ	ANSS	Thu, May 11, 2023	295.73	296.23	292.47	296.01
6763	NASDAQ	ANSS	Wed, May 10, 2023	296.30	298.56	292.00	295.81
6762	NASDAQ	ANSS	Tue, May 9, 2023	294.26	297.85	292.39	293.65
6761	NASDAQ	ANSS	Mon, May 8, 2023	300.25	300.91	291.05	294.33
6760	NASDAQ	ANSS	Fri, May 5, 2023	303.14	304.92	297.02	301.68
6759	NASDAQ	ANSS	Thu, May 4, 2023	288.37	309.77	282.00	302.96
6758	NASDAQ	ANSS	Wed, May 3, 2023	309.28	312.34	307.27	307.99
6757	NASDAQ	ANSS	Tue, May 2, 2023	314.17	314.45	307.42	308.82
6756	NASDAQ	ANSS	Mon, May 1, 2023	312.22	315.22	310.57	314.17
6755	NASDAQ	ANSS	Fri, Apr 28, 2023	313.49	316.23	311.90	313.92
6754	NASDAQ	ANSS	Thu, Apr 27, 2023	312.96	315.61	309.37	315.00
6753	NASDAQ	ANSS	Wed, Apr 26, 2023	312.70	315.09	310.02	311.24
6752	NASDAQ	ANSS	Tue, Apr 25, 2023	320.23	320.24	312.47	312.70
6751	NASDAQ	ANSS	Mon, Apr 24, 2023	323.30	325.65	320.37	322.97
6750	NASDAQ	ANSS	Fri, Apr 21, 2023	323.47	325.63	322.19	323.57
6749	NASDAQ	ANSS	Thu, Apr 20, 2023	322.77	326.81	321.27	323.45
6748	NASDAQ	ANSS	Wed, Apr 19, 2023	318.74	324.72	317.69	324.38
6747	NASDAQ	ANSS	Tue, Apr 18, 2023	323.61	325.05	320.03	321.38
6746	NASDAQ	ANSS	Mon, Apr 17, 2023	318.21	320.51	316.89	320.18
6745	NASDAQ	ANSS	Fri, Apr 14, 2023	317.12	319.28	314.07	317.47
6744	NASDAQ	ANSS	Thu, Apr 13, 2023	317.58	320.94	317.58	319.85
6743	NASDAQ	ANSS	Wed, Apr 12, 2023	323.73	324.15	315.74	316.49
6742	NASDAQ	ANSS	Tue, Apr 11, 2023	320.58	322.67	319.87	321.41
6741	NASDAQ	ANSS	Mon, Apr 10, 2023	318.64	321.92	317.89	321.84
6740	NASDAQ	ANSS	Thu, Apr 6, 2023	320.82	322.64	319.06	322.08
6739	NASDAQ	ANSS	Wed, Apr 5, 2023	327.27	328.54	322.42	323.30
6738	NASDAQ	ANSS	Tue, Apr 4, 2023	330.72	332.83	327.21	328.76
6737	NASDAQ	ANSS	Mon, Apr 3, 2023	329.99	330.92	327.08	329.40
6736	NASDAQ	ANSS	Fri, Mar 31, 2023	327.55	333.89	326.95	332.80
6735	NASDAQ	ANSS	Thu, Mar 30, 2023	324.04	327.55	323.13	326.04
6734	NASDAQ	ANSS	Wed, Mar 29, 2023	320.00	321.22	317.57	320.07
6733	NASDAQ	ANSS	Tue, Mar 28, 2023	315.79	318.12	314.43	317.71
6732	NASDAQ	ANSS	Mon, Mar 27, 2023	315.81	317.70	313.44	316.94
6731	NASDAQ	ANSS	Fri, Mar 24, 2023	315.20	316.40	311.68	315.70
6730	NASDAQ	ANSS	Thu, Mar 23, 2023	312.81	316.46	310.25	314.65
6729	NASDAQ	ANSS	Wed, Mar 22, 2023	314.42	318.51	309.09	309.13
6728	NASDAQ	ANSS	Tue, Mar 21, 2023	315.96	316.57	309.36	314.42
6727	NASDAQ	ANSS	Mon, Mar 20, 2023	312.24	313.97	308.98	313.60
6726	NASDAQ	ANSS	Fri, Mar 17, 2023	314.08	316.48	310.49	311.09
6725	NASDAQ	ANSS	Thu, Mar 16, 2023	307.93	315.45	307.32	314.08
6724	NASDAQ	ANSS	Wed, Mar 15, 2023	305.00	309.65	301.84	308.96
6723	NASDAQ	ANSS	Tue, Mar 14, 2023	304.73	309.88	302.76	308.30
6722	NASDAQ	ANSS	Mon, Mar 13, 2023	293.10	305.12	290.93	302.75
6721	NASDAQ	ANSS	Fri, Mar 10, 2023	300.02	301.49	292.97	296.03
6720	NASDAQ	ANSS	Thu, Mar 9, 2023	304.97	306.45	299.83	300.22
6719	NASDAQ	ANSS	Wed, Mar 8, 2023	301.26	304.53	299.97	302.63
6718	NASDAQ	ANSS	Tue, Mar 7, 2023	308.74	309.25	300.51	301.31
6717	NASDAQ	ANSS	Mon, Mar 6, 2023	310.86	312.16	308.17	308.70
6716	NASDAQ	ANSS	Fri, Mar 3, 2023	308.83	312.66	307.54	310.37
6715	NASDAQ	ANSS	Thu, Mar 2, 2023	298.11	309.20	297.99	307.50
6714	NASDAQ	ANSS	Wed, Mar 1, 2023	302.45	303.87	298.61	299.20
6713	NASDAQ	ANSS	Tue, Feb 28, 2023	294.70	307.26	294.70	303.61
6712	NASDAQ	ANSS	Mon, Feb 27, 2023	294.65	297.49	292.28	295.68
6711	NASDAQ	ANSS	Fri, Feb 24, 2023	289.78	293.81	288.22	291.34
6710	NASDAQ	ANSS	Thu, Feb 23, 2023	291.50	299.95	289.61	294.75
6709	NASDAQ	ANSS	Wed, Feb 22, 2023	267.31	269.80	265.87	266.78
6708	NASDAQ	ANSS	Tue, Feb 21, 2023	266.88	268.44	263.78	265.81
6707	NASDAQ	ANSS	Fri, Feb 17, 2023	270.76	271.25	267.58	270.76
6706	NASDAQ	ANSS	Thu, Feb 16, 2023	271.52	276.11	269.59	273.24
6705	NASDAQ	ANSS	Wed, Feb 15, 2023	271.98	278.17	270.02	277.90
6704	NASDAQ	ANSS	Tue, Feb 14, 2023	271.66	276.37	269.24	274.28
6703	NASDAQ	ANSS	Mon, Feb 13, 2023	268.72	273.01	267.60	272.76
6702	NASDAQ	ANSS	Fri, Feb 10, 2023	267.63	269.08	264.93	267.04
6701	NASDAQ	ANSS	Thu, Feb 9, 2023	276.18	278.99	269.40	271.42
6700	NASDAQ	ANSS	Wed, Feb 8, 2023	276.54	277.72	271.13	272.36
6699	NASDAQ	ANSS	Tue, Feb 7, 2023	270.85	278.45	269.36	277.09
6698	NASDAQ	ANSS	Mon, Feb 6, 2023	271.46	274.82	270.22	272.43
6697	NASDAQ	ANSS	Fri, Feb 3, 2023	276.11	279.82	273.22	275.23
6696	NASDAQ	ANSS	Thu, Feb 2, 2023	278.50	284.79	277.04	282.50
6695	NASDAQ	ANSS	Wed, Feb 1, 2023	265.46	276.46	263.84	274.39
6694	NASDAQ	ANSS	Tue, Jan 31, 2023	261.80	266.87	260.85	266.36
6693	NASDAQ	ANSS	Mon, Jan 30, 2023	262.19	265.73	261.01	261.56
6692	NASDAQ	ANSS	Fri, Jan 27, 2023	263.87	268.36	261.98	266.67
6691	NASDAQ	ANSS	Thu, Jan 26, 2023	263.38	267.69	261.57	266.58
6690	NASDAQ	ANSS	Wed, Jan 25, 2023	252.87	260.38	249.79	260.03
6689	NASDAQ	ANSS	Tue, Jan 24, 2023	260.50	261.99	256.41	257.60
6688	NASDAQ	ANSS	Mon, Jan 23, 2023	256.44	262.46	255.18	260.79
6687	NASDAQ	ANSS	Fri, Jan 20, 2023	248.09	257.37	248.00	256.42
6686	NASDAQ	ANSS	Thu, Jan 19, 2023	249.37	252.67	248.22	248.40
6685	NASDAQ	ANSS	Wed, Jan 18, 2023	255.64	258.86	251.16	251.66
6684	NASDAQ	ANSS	Tue, Jan 17, 2023	254.06	257.45	252.33	252.68
6683	NASDAQ	ANSS	Fri, Jan 13, 2023	249.00	254.25	248.55	254.10
6682	NASDAQ	ANSS	Thu, Jan 12, 2023	252.41	253.34	248.80	251.97
6681	NASDAQ	ANSS	Wed, Jan 11, 2023	249.90	252.75	247.17	252.16
6680	NASDAQ	ANSS	Tue, Jan 10, 2023	247.61	249.99	244.81	248.40
6679	NASDAQ	ANSS	Mon, Jan 9, 2023	241.97	253.55	241.40	247.99
6678	NASDAQ	ANSS	Fri, Jan 6, 2023	234.78	241.13	230.00	239.41
6677	NASDAQ	ANSS	Thu, Jan 5, 2023	239.32	240.41	230.94	231.65
6676	NASDAQ	ANSS	Wed, Jan 4, 2023	242.39	246.68	239.47	242.94
6675	NASDAQ	ANSS	Tue, Jan 3, 2023	245.27	248.13	235.70	238.64
6674	NASDAQ	ANSS	Fri, Dec 30, 2022	239.71	241.80	238.28	241.59
6673	NASDAQ	ANSS	Thu, Dec 29, 2022	236.34	244.28	235.56	243.56
6672	NASDAQ	ANSS	Wed, Dec 28, 2022	236.93	239.74	233.12	234.39
6671	NASDAQ	ANSS	Tue, Dec 27, 2022	237.60	238.02	233.35	236.86
6670	NASDAQ	ANSS	Fri, Dec 23, 2022	235.36	238.09	233.22	237.55
6669	NASDAQ	ANSS	Thu, Dec 22, 2022	237.37	237.82	231.34	237.21
6668	NASDAQ	ANSS	Wed, Dec 21, 2022	237.69	243.06	235.41	241.89
6667	NASDAQ	ANSS	Tue, Dec 20, 2022	233.10	238.42	232.47	236.68
6666	NASDAQ	ANSS	Mon, Dec 19, 2022	241.38	241.38	234.23	235.40
6665	NASDAQ	ANSS	Fri, Dec 16, 2022	246.30	246.86	238.59	242.79
6664	NASDAQ	ANSS	Thu, Dec 15, 2022	250.77	253.54	245.75	248.03
6663	NASDAQ	ANSS	Wed, Dec 14, 2022	255.84	263.19	252.75	256.10
6662	NASDAQ	ANSS	Tue, Dec 13, 2022	256.79	262.23	251.75	254.54
6661	NASDAQ	ANSS	Mon, Dec 12, 2022	242.19	246.10	241.85	244.86
6660	NASDAQ	ANSS	Fri, Dec 9, 2022	241.88	244.29	240.80	242.21
6659	NASDAQ	ANSS	Thu, Dec 8, 2022	244.88	248.55	243.14	244.88
6658	NASDAQ	ANSS	Wed, Dec 7, 2022	242.33	244.36	240.22	242.92
6657	NASDAQ	ANSS	Tue, Dec 6, 2022	248.92	248.92	241.71	243.90
6656	NASDAQ	ANSS	Mon, Dec 5, 2022	253.47	253.90	246.84	249.29
6655	NASDAQ	ANSS	Fri, Dec 2, 2022	254.53	256.80	252.01	256.74
6654	NASDAQ	ANSS	Thu, Dec 1, 2022	254.36	260.07	252.06	259.61
6653	NASDAQ	ANSS	Wed, Nov 30, 2022	240.80	254.57	240.80	254.30
6652	NASDAQ	ANSS	Tue, Nov 29, 2022	241.33	241.33	237.94	240.63
6651	NASDAQ	ANSS	Mon, Nov 28, 2022	246.04	247.06	241.17	241.75
6650	NASDAQ	ANSS	Fri, Nov 25, 2022	244.79	247.48	244.79	246.44
6649	NASDAQ	ANSS	Wed, Nov 23, 2022	243.09	247.97	241.67	246.96
6648	NASDAQ	ANSS	Tue, Nov 22, 2022	242.41	244.18	238.34	244.03
6647	NASDAQ	ANSS	Mon, Nov 21, 2022	243.02	244.03	240.32	241.28
6646	NASDAQ	ANSS	Fri, Nov 18, 2022	248.32	248.68	241.86	243.76
6645	NASDAQ	ANSS	Thu, Nov 17, 2022	247.71	248.24	242.58	243.92
6644	NASDAQ	ANSS	Wed, Nov 16, 2022	253.26	257.48	252.35	252.92
6643	NASDAQ	ANSS	Tue, Nov 15, 2022	257.74	259.39	251.61	254.21
6642	NASDAQ	ANSS	Mon, Nov 14, 2022	252.73	255.33	249.51	251.85
6641	NASDAQ	ANSS	Fri, Nov 11, 2022	249.08	256.91	248.00	255.71
6640	NASDAQ	ANSS	Thu, Nov 10, 2022	239.56	249.75	239.39	249.19
6639	NASDAQ	ANSS	Wed, Nov 9, 2022	225.43	226.66	222.09	225.60
6638	NASDAQ	ANSS	Tue, Nov 8, 2022	222.25	231.99	221.96	228.60
6637	NASDAQ	ANSS	Mon, Nov 7, 2022	215.64	222.63	215.43	221.39
6636	NASDAQ	ANSS	Fri, Nov 4, 2022	216.38	216.41	207.85	213.91
6635	NASDAQ	ANSS	Thu, Nov 3, 2022	211.63	213.55	206.36	212.06
6634	NASDAQ	ANSS	Wed, Nov 2, 2022	220.13	221.84	209.42	209.45
6633	NASDAQ	ANSS	Tue, Nov 1, 2022	223.91	224.23	216.63	219.24
6632	NASDAQ	ANSS	Mon, Oct 31, 2022	219.03	222.10	217.90	221.16
6631	NASDAQ	ANSS	Fri, Oct 28, 2022	216.93	221.11	216.04	220.89
6630	NASDAQ	ANSS	Thu, Oct 27, 2022	220.58	222.26	215.02	216.48
6629	NASDAQ	ANSS	Wed, Oct 26, 2022	217.96	223.56	215.66	218.16
6628	NASDAQ	ANSS	Tue, Oct 25, 2022	218.04	219.86	216.10	219.50
6627	NASDAQ	ANSS	Mon, Oct 24, 2022	218.08	219.08	212.16	216.07
6626	NASDAQ	ANSS	Fri, Oct 21, 2022	210.87	214.69	208.21	214.15
6625	NASDAQ	ANSS	Thu, Oct 20, 2022	214.59	218.00	209.45	210.51
6624	NASDAQ	ANSS	Wed, Oct 19, 2022	213.57	217.15	213.11	214.19
6623	NASDAQ	ANSS	Tue, Oct 18, 2022	217.69	221.15	213.69	216.95
6622	NASDAQ	ANSS	Mon, Oct 17, 2022	209.31	215.71	209.31	211.80
6621	NASDAQ	ANSS	Fri, Oct 14, 2022	209.87	211.50	202.44	203.21
6620	NASDAQ	ANSS	Thu, Oct 13, 2022	195.84	207.68	194.23	205.67
6619	NASDAQ	ANSS	Wed, Oct 12, 2022	202.57	206.43	199.91	201.95
6618	NASDAQ	ANSS	Tue, Oct 11, 2022	207.97	209.04	199.33	200.33
6617	NASDAQ	ANSS	Mon, Oct 10, 2022	218.59	219.14	208.35	209.11
6616	NASDAQ	ANSS	Fri, Oct 7, 2022	227.15	227.44	216.74	218.30
6615	NASDAQ	ANSS	Thu, Oct 6, 2022	233.06	237.27	231.30	232.23
6614	NASDAQ	ANSS	Wed, Oct 5, 2022	229.04	235.49	227.77	233.84
6613	NASDAQ	ANSS	Tue, Oct 4, 2022	233.59	235.95	227.50	233.21
6612	NASDAQ	ANSS	Mon, Oct 3, 2022	224.00	229.23	222.87	227.97
6611	NASDAQ	ANSS	Fri, Sep 30, 2022	228.07	230.17	221.44	221.70
6610	NASDAQ	ANSS	Thu, Sep 29, 2022	228.63	229.42	225.13	227.53
6609	NASDAQ	ANSS	Wed, Sep 28, 2022	229.62	233.64	227.46	232.19
6608	NASDAQ	ANSS	Tue, Sep 27, 2022	232.14	232.95	225.55	227.57
6607	NASDAQ	ANSS	Mon, Sep 26, 2022	230.00	234.48	229.48	229.72
6606	NASDAQ	ANSS	Fri, Sep 23, 2022	231.66	232.81	225.99	229.54
6605	NASDAQ	ANSS	Thu, Sep 22, 2022	233.36	234.42	230.16	232.04
6604	NASDAQ	ANSS	Wed, Sep 21, 2022	242.00	244.86	235.38	235.42
6603	NASDAQ	ANSS	Tue, Sep 20, 2022	239.71	242.38	238.00	239.35
6602	NASDAQ	ANSS	Mon, Sep 19, 2022	238.21	241.83	236.93	241.43
6601	NASDAQ	ANSS	Fri, Sep 16, 2022	240.76	241.71	236.66	240.74
6600	NASDAQ	ANSS	Thu, Sep 15, 2022	245.72	250.11	240.06	241.45
6599	NASDAQ	ANSS	Wed, Sep 14, 2022	249.63	251.16	244.56	247.00
6598	NASDAQ	ANSS	Tue, Sep 13, 2022	250.96	252.10	247.57	248.76
6597	NASDAQ	ANSS	Mon, Sep 12, 2022	260.99	262.75	258.32	261.42
6596	NASDAQ	ANSS	Fri, Sep 9, 2022	256.53	259.57	255.52	258.80
6595	NASDAQ	ANSS	Thu, Sep 8, 2022	247.96	254.92	246.35	254.88
6594	NASDAQ	ANSS	Wed, Sep 7, 2022	242.32	250.89	241.71	249.77
6593	NASDAQ	ANSS	Tue, Sep 6, 2022	243.92	246.58	240.14	241.26
6592	NASDAQ	ANSS	Fri, Sep 2, 2022	248.53	251.56	243.54	244.63
6591	NASDAQ	ANSS	Thu, Sep 1, 2022	245.24	246.79	239.37	246.49
6590	NASDAQ	ANSS	Wed, Aug 31, 2022	253.41	254.97	247.17	248.30
6589	NASDAQ	ANSS	Tue, Aug 30, 2022	253.29	254.41	246.46	249.79
6588	NASDAQ	ANSS	Mon, Aug 29, 2022	251.95	253.95	250.70	251.16
6587	NASDAQ	ANSS	Fri, Aug 26, 2022	267.50	268.42	254.29	254.31
6586	NASDAQ	ANSS	Thu, Aug 25, 2022	262.68	267.42	261.89	267.21
6585	NASDAQ	ANSS	Wed, Aug 24, 2022	261.37	262.05	258.66	260.46
6584	NASDAQ	ANSS	Tue, Aug 23, 2022	261.53	262.95	257.96	259.36
6583	NASDAQ	ANSS	Mon, Aug 22, 2022	268.05	268.38	262.02	262.76
6582	NASDAQ	ANSS	Fri, Aug 19, 2022	275.95	275.99	270.87	271.62
6581	NASDAQ	ANSS	Thu, Aug 18, 2022	280.00	281.35	277.70	279.88
6580	NASDAQ	ANSS	Wed, Aug 17, 2022	282.22	282.37	278.75	279.99
6579	NASDAQ	ANSS	Tue, Aug 16, 2022	283.77	284.85	279.96	283.72
6578	NASDAQ	ANSS	Mon, Aug 15, 2022	284.39	286.87	283.09	286.36
6577	NASDAQ	ANSS	Fri, Aug 12, 2022	283.49	285.07	280.38	284.57
6576	NASDAQ	ANSS	Thu, Aug 11, 2022	290.51	290.51	279.73	280.14
6575	NASDAQ	ANSS	Wed, Aug 10, 2022	287.41	289.76	285.85	287.20
6574	NASDAQ	ANSS	Tue, Aug 9, 2022	281.17	281.29	277.99	279.23
6573	NASDAQ	ANSS	Mon, Aug 8, 2022	285.99	287.53	278.86	282.65
6572	NASDAQ	ANSS	Fri, Aug 5, 2022	286.68	292.41	283.27	285.48
6571	NASDAQ	ANSS	Thu, Aug 4, 2022	288.93	293.58	282.25	292.63
6570	NASDAQ	ANSS	Wed, Aug 3, 2022	276.18	283.35	276.18	282.14
6569	NASDAQ	ANSS	Tue, Aug 2, 2022	274.99	277.78	273.47	276.10
6568	NASDAQ	ANSS	Mon, Aug 1, 2022	275.42	281.22	274.42	279.21
6567	NASDAQ	ANSS	Fri, Jul 29, 2022	275.93	280.77	275.05	278.99
6566	NASDAQ	ANSS	Thu, Jul 28, 2022	264.44	277.25	263.36	276.40
6565	NASDAQ	ANSS	Wed, Jul 27, 2022	258.07	267.66	258.07	265.12
6564	NASDAQ	ANSS	Tue, Jul 26, 2022	257.93	258.76	252.40	253.75
6563	NASDAQ	ANSS	Mon, Jul 25, 2022	258.33	259.37	255.20	257.92
6562	NASDAQ	ANSS	Fri, Jul 22, 2022	260.57	265.07	258.00	260.17
6561	NASDAQ	ANSS	Thu, Jul 21, 2022	256.99	260.89	255.95	260.17
6560	NASDAQ	ANSS	Wed, Jul 20, 2022	249.81	259.22	248.69	257.08
6559	NASDAQ	ANSS	Tue, Jul 19, 2022	241.39	248.06	240.21	247.86
6558	NASDAQ	ANSS	Mon, Jul 18, 2022	243.38	243.97	235.74	236.93
6557	NASDAQ	ANSS	Fri, Jul 15, 2022	238.80	241.70	237.04	240.79
6556	NASDAQ	ANSS	Thu, Jul 14, 2022	232.68	235.32	227.73	234.40
6555	NASDAQ	ANSS	Wed, Jul 13, 2022	233.53	237.00	232.19	234.47
6554	NASDAQ	ANSS	Tue, Jul 12, 2022	245.63	248.01	237.00	238.60
6553	NASDAQ	ANSS	Mon, Jul 11, 2022	246.26	248.19	242.53	244.34
6552	NASDAQ	ANSS	Fri, Jul 8, 2022	248.99	251.46	246.46	249.65
6551	NASDAQ	ANSS	Thu, Jul 7, 2022	246.67	253.01	246.35	252.34
6550	NASDAQ	ANSS	Wed, Jul 6, 2022	248.10	250.08	244.26	247.42
6549	NASDAQ	ANSS	Tue, Jul 5, 2022	236.53	245.79	236.13	245.19
6548	NASDAQ	ANSS	Fri, Jul 1, 2022	239.00	242.56	235.71	240.19
6547	NASDAQ	ANSS	Thu, Jun 30, 2022	238.09	243.25	235.38	239.29
6546	NASDAQ	ANSS	Wed, Jun 29, 2022	240.97	242.42	237.11	241.46
6545	NASDAQ	ANSS	Tue, Jun 28, 2022	250.75	251.75	239.94	240.14
6544	NASDAQ	ANSS	Mon, Jun 27, 2022	255.45	256.39	249.93	250.80
6543	NASDAQ	ANSS	Fri, Jun 24, 2022	249.07	257.88	247.06	256.95
6542	NASDAQ	ANSS	Thu, Jun 23, 2022	239.99	247.00	236.24	246.54
6541	NASDAQ	ANSS	Wed, Jun 22, 2022	232.75	237.67	231.90	235.58
6540	NASDAQ	ANSS	Tue, Jun 21, 2022	237.94	240.80	234.97	235.33
6539	NASDAQ	ANSS	Fri, Jun 17, 2022	229.01	235.30	228.62	232.60
6538	NASDAQ	ANSS	Thu, Jun 16, 2022	231.36	235.35	225.92	227.70
6537	NASDAQ	ANSS	Wed, Jun 15, 2022	234.34	242.80	233.10	238.75
6536	NASDAQ	ANSS	Tue, Jun 14, 2022	232.77	233.29	227.29	229.76
6535	NASDAQ	ANSS	Mon, Jun 13, 2022	232.80	235.95	229.33	230.57
6534	NASDAQ	ANSS	Fri, Jun 10, 2022	245.26	245.26	241.33	241.87
6533	NASDAQ	ANSS	Thu, Jun 9, 2022	256.00	259.25	250.77	250.81
6532	NASDAQ	ANSS	Wed, Jun 8, 2022	262.60	263.23	258.59	258.83
6531	NASDAQ	ANSS	Tue, Jun 7, 2022	256.01	264.11	256.01	263.26
6530	NASDAQ	ANSS	Mon, Jun 6, 2022	264.56	267.11	257.62	258.92
6529	NASDAQ	ANSS	Fri, Jun 3, 2022	260.42	261.33	256.46	259.04
6528	NASDAQ	ANSS	Thu, Jun 2, 2022	254.68	266.95	254.09	266.75
6527	NASDAQ	ANSS	Wed, Jun 1, 2022	262.89	265.01	253.38	254.92
6526	NASDAQ	ANSS	Tue, May 31, 2022	263.70	263.70	256.19	260.36
6525	NASDAQ	ANSS	Fri, May 27, 2022	257.39	265.31	257.03	264.62
6524	NASDAQ	ANSS	Thu, May 26, 2022	248.20	255.00	247.71	252.95
6523	NASDAQ	ANSS	Wed, May 25, 2022	245.95	251.12	245.93	247.36
6522	NASDAQ	ANSS	Tue, May 24, 2022	249.77	252.14	245.70	248.22
6521	NASDAQ	ANSS	Mon, May 23, 2022	253.16	255.19	248.71	254.43
6520	NASDAQ	ANSS	Fri, May 20, 2022	252.83	254.01	244.15	252.15
6519	NASDAQ	ANSS	Thu, May 19, 2022	243.09	252.66	243.01	248.00
6518	NASDAQ	ANSS	Wed, May 18, 2022	248.83	250.74	240.85	242.27
6517	NASDAQ	ANSS	Tue, May 17, 2022	254.43	255.44	246.85	252.94
6516	NASDAQ	ANSS	Mon, May 16, 2022	251.98	252.95	246.29	247.85
6515	NASDAQ	ANSS	Fri, May 13, 2022	246.49	254.74	244.37	254.57
6514	NASDAQ	ANSS	Thu, May 12, 2022	234.39	241.42	230.72	240.54
6513	NASDAQ	ANSS	Wed, May 11, 2022	246.79	254.08	237.66	238.75
6512	NASDAQ	ANSS	Tue, May 10, 2022	255.81	257.52	240.80	250.64
6511	NASDAQ	ANSS	Mon, May 9, 2022	257.84	258.32	248.01	249.17
6510	NASDAQ	ANSS	Fri, May 6, 2022	266.91	270.16	259.50	261.59
6509	NASDAQ	ANSS	Thu, May 5, 2022	290.00	292.99	268.58	272.67
6508	NASDAQ	ANSS	Wed, May 4, 2022	279.81	288.87	271.39	288.71
6507	NASDAQ	ANSS	Tue, May 3, 2022	279.93	283.89	277.09	279.91
6506	NASDAQ	ANSS	Mon, May 2, 2022	275.10	282.65	272.31	279.93
6505	NASDAQ	ANSS	Fri, Apr 29, 2022	283.15	288.44	275.22	275.69
6504	NASDAQ	ANSS	Thu, Apr 28, 2022	272.78	289.46	272.78	287.31
6503	NASDAQ	ANSS	Wed, Apr 27, 2022	271.11	276.96	268.37	269.43
6502	NASDAQ	ANSS	Tue, Apr 26, 2022	279.47	280.66	270.46	270.61
6501	NASDAQ	ANSS	Mon, Apr 25, 2022	275.83	282.49	274.12	282.16
6500	NASDAQ	ANSS	Fri, Apr 22, 2022	283.41	285.26	275.94	276.52
6499	NASDAQ	ANSS	Thu, Apr 21, 2022	294.78	297.63	282.77	284.19
6498	NASDAQ	ANSS	Wed, Apr 20, 2022	292.85	295.80	290.81	291.25
6497	NASDAQ	ANSS	Tue, Apr 19, 2022	280.89	292.57	280.50	291.46
6496	NASDAQ	ANSS	Mon, Apr 18, 2022	280.73	283.31	277.59	281.66
6495	NASDAQ	ANSS	Thu, Apr 14, 2022	300.45	300.67	281.90	282.33
6494	NASDAQ	ANSS	Wed, Apr 13, 2022	291.08	297.83	290.19	295.80
6493	NASDAQ	ANSS	Tue, Apr 12, 2022	301.15	303.89	289.30	291.16
6492	NASDAQ	ANSS	Mon, Apr 11, 2022	299.66	301.25	294.20	294.70
6491	NASDAQ	ANSS	Fri, Apr 8, 2022	309.00	309.00	302.82	303.05
6490	NASDAQ	ANSS	Thu, Apr 7, 2022	310.64	314.09	306.00	311.11
6489	NASDAQ	ANSS	Wed, Apr 6, 2022	313.57	316.40	309.16	311.55
6488	NASDAQ	ANSS	Tue, Apr 5, 2022	322.43	324.54	317.72	319.06
6487	NASDAQ	ANSS	Mon, Apr 4, 2022	316.95	323.95	315.42	323.21
6486	NASDAQ	ANSS	Fri, Apr 1, 2022	317.36	318.43	312.02	316.49
6485	NASDAQ	ANSS	Thu, Mar 31, 2022	321.19	323.02	317.42	317.65
6484	NASDAQ	ANSS	Wed, Mar 30, 2022	325.58	326.75	318.86	320.31
6483	NASDAQ	ANSS	Tue, Mar 29, 2022	323.23	328.94	323.12	327.65
6482	NASDAQ	ANSS	Mon, Mar 28, 2022	310.25	318.40	310.25	318.40
6481	NASDAQ	ANSS	Fri, Mar 25, 2022	311.76	312.18	305.22	308.97
6480	NASDAQ	ANSS	Thu, Mar 24, 2022	307.79	311.27	302.79	310.96
6479	NASDAQ	ANSS	Wed, Mar 23, 2022	315.52	315.52	306.40	306.43
6478	NASDAQ	ANSS	Tue, Mar 22, 2022	311.04	319.79	309.23	317.39
6477	NASDAQ	ANSS	Mon, Mar 21, 2022	315.71	317.74	305.12	310.65
6476	NASDAQ	ANSS	Fri, Mar 18, 2022	310.13	319.46	307.16	318.60
6475	NASDAQ	ANSS	Thu, Mar 17, 2022	309.45	314.99	307.15	309.63
6474	NASDAQ	ANSS	Wed, Mar 16, 2022	303.71	312.18	297.48	310.92
6473	NASDAQ	ANSS	Tue, Mar 15, 2022	291.67	299.20	290.59	298.09
6472	NASDAQ	ANSS	Mon, Mar 14, 2022	297.08	301.07	287.72	289.94
6471	NASDAQ	ANSS	Fri, Mar 11, 2022	307.61	308.10	293.24	293.62
6470	NASDAQ	ANSS	Thu, Mar 10, 2022	304.50	307.95	297.97	303.56
6469	NASDAQ	ANSS	Wed, Mar 9, 2022	307.69	313.77	305.77	312.33
6468	NASDAQ	ANSS	Tue, Mar 8, 2022	303.02	309.43	295.94	298.95
6467	NASDAQ	ANSS	Mon, Mar 7, 2022	310.62	313.56	305.74	305.87
6466	NASDAQ	ANSS	Fri, Mar 4, 2022	315.00	316.15	258.00	311.37
6465	NASDAQ	ANSS	Thu, Mar 3, 2022	325.82	326.50	314.14	316.24
6464	NASDAQ	ANSS	Wed, Mar 2, 2022	319.34	325.80	314.94	323.25
6463	NASDAQ	ANSS	Tue, Mar 1, 2022	322.85	333.83	315.98	318.23
6462	NASDAQ	ANSS	Mon, Feb 28, 2022	320.00	328.67	319.81	324.19
6461	NASDAQ	ANSS	Fri, Feb 25, 2022	311.23	325.25	311.23	324.38
6460	NASDAQ	ANSS	Thu, Feb 24, 2022	281.41	317.62	278.22	316.49
6459	NASDAQ	ANSS	Wed, Feb 23, 2022	306.04	308.64	295.44	296.73
6458	NASDAQ	ANSS	Tue, Feb 22, 2022	300.77	307.63	297.59	302.99
6457	NASDAQ	ANSS	Fri, Feb 18, 2022	310.03	313.05	298.90	299.57
6456	NASDAQ	ANSS	Thu, Feb 17, 2022	320.48	321.13	309.09	310.79
6455	NASDAQ	ANSS	Wed, Feb 16, 2022	323.43	325.12	315.29	323.60
6454	NASDAQ	ANSS	Tue, Feb 15, 2022	322.12	325.72	319.65	325.22
6453	NASDAQ	ANSS	Mon, Feb 14, 2022	319.85	323.03	314.22	317.12
6452	NASDAQ	ANSS	Fri, Feb 11, 2022	333.01	337.18	317.06	319.02
6451	NASDAQ	ANSS	Thu, Feb 10, 2022	332.67	341.23	329.78	333.01
6450	NASDAQ	ANSS	Wed, Feb 9, 2022	337.64	342.77	335.50	341.47
6449	NASDAQ	ANSS	Tue, Feb 8, 2022	328.58	333.74	325.21	330.09
6448	NASDAQ	ANSS	Mon, Feb 7, 2022	329.41	333.96	326.79	329.73
6447	NASDAQ	ANSS	Fri, Feb 4, 2022	323.62	330.22	321.02	326.79
6446	NASDAQ	ANSS	Thu, Feb 3, 2022	330.73	333.98	323.62	325.08
6445	NASDAQ	ANSS	Wed, Feb 2, 2022	339.40	340.02	334.26	338.17
6444	NASDAQ	ANSS	Tue, Feb 1, 2022	341.07	342.86	332.86	337.37
6443	NASDAQ	ANSS	Mon, Jan 31, 2022	321.98	340.10	321.98	340.01
6442	NASDAQ	ANSS	Fri, Jan 28, 2022	311.62	323.05	304.42	322.77
6441	NASDAQ	ANSS	Thu, Jan 27, 2022	322.83	322.91	307.18	309.62
6440	NASDAQ	ANSS	Wed, Jan 26, 2022	327.34	331.97	312.37	318.07
6439	NASDAQ	ANSS	Tue, Jan 25, 2022	326.10	328.79	320.30	321.61
6438	NASDAQ	ANSS	Mon, Jan 24, 2022	322.35	335.36	313.71	334.77
6437	NASDAQ	ANSS	Fri, Jan 21, 2022	331.79	337.78	325.18	325.74
6436	NASDAQ	ANSS	Thu, Jan 20, 2022	339.34	345.64	332.64	333.32
6435	NASDAQ	ANSS	Wed, Jan 19, 2022	338.45	345.14	337.01	337.10
6434	NASDAQ	ANSS	Tue, Jan 18, 2022	340.00	343.00	334.90	337.54
6433	NASDAQ	ANSS	Fri, Jan 14, 2022	350.58	354.62	343.01	348.54
6432	NASDAQ	ANSS	Thu, Jan 13, 2022	369.66	372.11	351.40	352.08
6431	NASDAQ	ANSS	Wed, Jan 12, 2022	369.74	373.75	367.05	370.15
6430	NASDAQ	ANSS	Tue, Jan 11, 2022	361.78	370.49	358.24	369.34
6429	NASDAQ	ANSS	Mon, Jan 10, 2022	355.53	364.01	350.60	363.18
6428	NASDAQ	ANSS	Fri, Jan 7, 2022	367.76	369.20	359.06	362.08
6427	NASDAQ	ANSS	Thu, Jan 6, 2022	366.85	375.05	366.53	368.88
6426	NASDAQ	ANSS	Wed, Jan 5, 2022	390.00	394.02	376.63	376.94
6425	NASDAQ	ANSS	Tue, Jan 4, 2022	394.89	397.01	384.29	391.10
6424	NASDAQ	ANSS	Mon, Jan 3, 2022	398.95	403.18	390.50	395.49
6423	NASDAQ	ANSS	Fri, Dec 31, 2021	404.90	405.87	400.47	401.12
6422	NASDAQ	ANSS	Thu, Dec 30, 2021	408.09	409.03	405.37	405.68
6421	NASDAQ	ANSS	Wed, Dec 29, 2021	410.00	411.00	405.46	407.06
6420	NASDAQ	ANSS	Tue, Dec 28, 2021	413.22	413.22	407.76	409.92
6419	NASDAQ	ANSS	Mon, Dec 27, 2021	404.68	411.22	402.83	411.22
6418	NASDAQ	ANSS	Thu, Dec 23, 2021	401.00	404.99	398.40	403.59
6417	NASDAQ	ANSS	Wed, Dec 22, 2021	397.34	401.26	395.26	400.64
6416	NASDAQ	ANSS	Tue, Dec 21, 2021	389.63	396.64	383.88	396.46
6415	NASDAQ	ANSS	Mon, Dec 20, 2021	390.84	392.50	383.82	385.93
6414	NASDAQ	ANSS	Fri, Dec 17, 2021	394.59	403.74	392.33	396.86
6413	NASDAQ	ANSS	Thu, Dec 16, 2021	407.87	408.63	393.26	398.14
6412	NASDAQ	ANSS	Wed, Dec 15, 2021	394.60	405.77	392.21	405.42
6411	NASDAQ	ANSS	Tue, Dec 14, 2021	398.76	402.26	387.96	394.15
6410	NASDAQ	ANSS	Mon, Dec 13, 2021	398.50	407.17	397.18	404.60
6409	NASDAQ	ANSS	Fri, Dec 10, 2021	399.18	402.85	394.45	398.45
6408	NASDAQ	ANSS	Thu, Dec 9, 2021	402.93	405.61	394.02	394.27
6407	NASDAQ	ANSS	Wed, Dec 8, 2021	405.14	407.37	402.77	404.61
6406	NASDAQ	ANSS	Tue, Dec 7, 2021	398.95	407.78	398.95	403.60
6405	NASDAQ	ANSS	Mon, Dec 6, 2021	387.52	395.20	383.01	394.43
6404	NASDAQ	ANSS	Fri, Dec 3, 2021	395.71	395.71	379.23	385.38
6403	NASDAQ	ANSS	Thu, Dec 2, 2021	380.79	399.60	380.79	395.09
6402	NASDAQ	ANSS	Wed, Dec 1, 2021	396.00	397.57	379.65	380.14
6401	NASDAQ	ANSS	Tue, Nov 30, 2021	397.72	401.10	390.39	391.48
6400	NASDAQ	ANSS	Mon, Nov 29, 2021	386.07	401.06	385.15	397.72
6399	NASDAQ	ANSS	Fri, Nov 26, 2021	389.60	399.25	380.84	382.48
6398	NASDAQ	ANSS	Wed, Nov 24, 2021	385.78	390.14	382.14	390.05
6397	NASDAQ	ANSS	Tue, Nov 23, 2021	393.47	397.16	386.15	392.21
6396	NASDAQ	ANSS	Mon, Nov 22, 2021	402.42	408.08	394.11	396.98
6395	NASDAQ	ANSS	Fri, Nov 19, 2021	400.38	403.63	400.38	402.52
6394	NASDAQ	ANSS	Thu, Nov 18, 2021	400.34	400.34	394.32	398.62
6393	NASDAQ	ANSS	Wed, Nov 17, 2021	400.40	403.20	397.57	399.36
6392	NASDAQ	ANSS	Tue, Nov 16, 2021	395.00	401.08	393.62	400.40
6391	NASDAQ	ANSS	Mon, Nov 15, 2021	393.41	396.29	389.35	394.43
6390	NASDAQ	ANSS	Fri, Nov 12, 2021	390.02	394.89	388.01	391.82
6389	NASDAQ	ANSS	Thu, Nov 11, 2021	395.20	397.19	383.95	385.41
6388	NASDAQ	ANSS	Wed, Nov 10, 2021	404.19	405.96	388.39	392.66
6387	NASDAQ	ANSS	Tue, Nov 9, 2021	406.91	407.88	402.04	405.97
6386	NASDAQ	ANSS	Mon, Nov 8, 2021	407.31	408.15	401.99	406.25
6385	NASDAQ	ANSS	Fri, Nov 5, 2021	410.62	413.89	405.25	406.69
6384	NASDAQ	ANSS	Thu, Nov 4, 2021	385.00	411.78	378.50	409.97
6383	NASDAQ	ANSS	Wed, Nov 3, 2021	382.80	385.19	377.75	384.86
6382	NASDAQ	ANSS	Tue, Nov 2, 2021	375.92	384.38	374.17	384.17
6381	NASDAQ	ANSS	Mon, Nov 1, 2021	380.71	382.98	375.37	376.44
6380	NASDAQ	ANSS	Fri, Oct 29, 2021	377.01	382.09	372.99	379.58
6379	NASDAQ	ANSS	Thu, Oct 28, 2021	371.89	375.56	370.17	374.99
6378	NASDAQ	ANSS	Wed, Oct 27, 2021	375.31	377.03	369.96	370.14
6377	NASDAQ	ANSS	Tue, Oct 26, 2021	377.16	381.22	375.92	376.47
6376	NASDAQ	ANSS	Mon, Oct 25, 2021	370.00	377.19	368.29	374.21
6375	NASDAQ	ANSS	Fri, Oct 22, 2021	371.81	375.00	368.93	370.04
6374	NASDAQ	ANSS	Thu, Oct 21, 2021	365.37	370.85	361.15	370.65
6373	NASDAQ	ANSS	Wed, Oct 20, 2021	366.55	367.94	363.55	365.65
6372	NASDAQ	ANSS	Tue, Oct 19, 2021	362.27	366.63	359.89	366.03
6371	NASDAQ	ANSS	Mon, Oct 18, 2021	357.15	362.00	355.99	360.96
6370	NASDAQ	ANSS	Fri, Oct 15, 2021	359.68	361.18	356.46	358.85
6369	NASDAQ	ANSS	Thu, Oct 14, 2021	353.18	359.57	352.05	359.40
6368	NASDAQ	ANSS	Wed, Oct 13, 2021	346.99	350.06	345.77	347.81
6367	NASDAQ	ANSS	Tue, Oct 12, 2021	345.36	348.11	343.04	343.72
6366	NASDAQ	ANSS	Mon, Oct 11, 2021	345.34	349.14	342.77	344.11
6365	NASDAQ	ANSS	Fri, Oct 8, 2021	350.17	350.83	344.62	345.67
6364	NASDAQ	ANSS	Thu, Oct 7, 2021	347.84	352.08	346.46	348.71
6363	NASDAQ	ANSS	Wed, Oct 6, 2021	337.44	344.80	335.19	344.61
6362	NASDAQ	ANSS	Tue, Oct 5, 2021	335.65	343.72	335.09	341.36
6361	NASDAQ	ANSS	Mon, Oct 4, 2021	341.61	342.22	331.37	334.99
6360	NASDAQ	ANSS	Fri, Oct 1, 2021	342.80	346.47	338.50	344.74
6359	NASDAQ	ANSS	Thu, Sep 30, 2021	341.67	344.94	340.17	340.45
6358	NASDAQ	ANSS	Wed, Sep 29, 2021	344.48	347.20	340.45	340.96
6357	NASDAQ	ANSS	Tue, Sep 28, 2021	350.88	352.52	342.80	343.61
6356	NASDAQ	ANSS	Mon, Sep 27, 2021	357.78	358.00	351.73	355.86
6355	NASDAQ	ANSS	Fri, Sep 24, 2021	358.64	361.69	355.92	361.55
6354	NASDAQ	ANSS	Thu, Sep 23, 2021	358.35	362.00	357.07	361.04
6353	NASDAQ	ANSS	Wed, Sep 22, 2021	354.15	360.54	352.59	357.84
6352	NASDAQ	ANSS	Tue, Sep 21, 2021	359.08	359.66	353.27	353.42
6351	NASDAQ	ANSS	Mon, Sep 20, 2021	360.25	363.49	352.36	356.40
6350	NASDAQ	ANSS	Fri, Sep 17, 2021	373.21	374.88	362.54	364.63
6349	NASDAQ	ANSS	Thu, Sep 16, 2021	371.97	375.00	367.32	374.50
6348	NASDAQ	ANSS	Wed, Sep 15, 2021	369.07	373.27	366.99	372.75
6347	NASDAQ	ANSS	Tue, Sep 14, 2021	368.93	372.41	366.50	369.07
6346	NASDAQ	ANSS	Mon, Sep 13, 2021	375.73	376.29	365.48	366.38
6345	NASDAQ	ANSS	Fri, Sep 10, 2021	374.54	377.26	372.47	373.61
6344	NASDAQ	ANSS	Thu, Sep 9, 2021	372.52	375.80	371.32	371.97
6343	NASDAQ	ANSS	Wed, Sep 8, 2021	371.08	375.82	369.88	372.53
6342	NASDAQ	ANSS	Tue, Sep 7, 2021	369.61	372.41	364.95	372.07
6341	NASDAQ	ANSS	Fri, Sep 3, 2021	366.08	371.57	366.08	368.38
6340	NASDAQ	ANSS	Thu, Sep 2, 2021	371.40	372.95	366.20	368.40
6339	NASDAQ	ANSS	Wed, Sep 1, 2021	367.46	371.89	365.78	370.06
6338	NASDAQ	ANSS	Tue, Aug 31, 2021	366.55	368.11	362.76	365.36
6337	NASDAQ	ANSS	Mon, Aug 30, 2021	366.61	369.00	362.87	365.80
6336	NASDAQ	ANSS	Fri, Aug 27, 2021	363.58	369.00	362.12	365.02
6335	NASDAQ	ANSS	Thu, Aug 26, 2021	364.22	364.95	361.23	361.31
6334	NASDAQ	ANSS	Wed, Aug 25, 2021	367.92	368.96	365.27	365.83
6333	NASDAQ	ANSS	Tue, Aug 24, 2021	368.52	370.19	367.69	368.73
6332	NASDAQ	ANSS	Mon, Aug 23, 2021	363.40	367.79	362.07	367.02
6331	NASDAQ	ANSS	Fri, Aug 20, 2021	358.19	363.41	355.41	362.22
6330	NASDAQ	ANSS	Thu, Aug 19, 2021	353.19	360.90	352.84	357.72
6329	NASDAQ	ANSS	Wed, Aug 18, 2021	356.85	357.37	353.13	353.61
6328	NASDAQ	ANSS	Tue, Aug 17, 2021	360.99	360.99	354.24	357.27
6327	NASDAQ	ANSS	Mon, Aug 16, 2021	362.53	364.09	359.67	363.20
6326	NASDAQ	ANSS	Fri, Aug 13, 2021	363.30	364.93	361.03	362.59
6325	NASDAQ	ANSS	Thu, Aug 12, 2021	362.53	367.11	360.45	363.45
6324	NASDAQ	ANSS	Wed, Aug 11, 2021	363.45	365.14	360.69	363.08
6323	NASDAQ	ANSS	Tue, Aug 10, 2021	373.08	373.16	359.73	361.68
6322	NASDAQ	ANSS	Mon, Aug 9, 2021	374.21	374.21	370.56	371.63
6321	NASDAQ	ANSS	Fri, Aug 6, 2021	371.98	376.21	364.24	374.74
6320	NASDAQ	ANSS	Thu, Aug 5, 2021	344.10	376.49	342.42	373.47
6319	NASDAQ	ANSS	Wed, Aug 4, 2021	372.11	375.25	370.21	372.57
6318	NASDAQ	ANSS	Tue, Aug 3, 2021	370.14	373.59	365.46	370.82
6317	NASDAQ	ANSS	Mon, Aug 2, 2021	370.00	373.61	366.14	369.63
6316	NASDAQ	ANSS	Fri, Jul 30, 2021	363.12	368.88	363.12	368.46
6315	NASDAQ	ANSS	Thu, Jul 29, 2021	363.45	366.56	363.00	365.37
6314	NASDAQ	ANSS	Wed, Jul 28, 2021	361.83	364.41	360.82	362.63
6313	NASDAQ	ANSS	Tue, Jul 27, 2021	364.47	364.47	353.52	359.85
6312	NASDAQ	ANSS	Mon, Jul 26, 2021	364.44	364.97	360.32	363.25
6311	NASDAQ	ANSS	Fri, Jul 23, 2021	360.00	367.15	358.71	365.40
6310	NASDAQ	ANSS	Thu, Jul 22, 2021	355.58	358.39	355.21	358.23
6309	NASDAQ	ANSS	Wed, Jul 21, 2021	350.53	354.86	347.45	354.38
6308	NASDAQ	ANSS	Tue, Jul 20, 2021	345.00	352.58	342.17	350.87
6307	NASDAQ	ANSS	Mon, Jul 19, 2021	346.10	349.92	340.79	343.47
6306	NASDAQ	ANSS	Fri, Jul 16, 2021	353.67	356.67	349.59	349.79
6305	NASDAQ	ANSS	Thu, Jul 15, 2021	351.83	354.84	349.25	352.21
6304	NASDAQ	ANSS	Wed, Jul 14, 2021	353.97	356.96	351.72	352.37
6303	NASDAQ	ANSS	Tue, Jul 13, 2021	350.38	354.86	347.82	351.52
6302	NASDAQ	ANSS	Mon, Jul 12, 2021	355.23	356.91	349.03	350.94
6301	NASDAQ	ANSS	Fri, Jul 9, 2021	351.84	355.15	346.76	353.76
6300	NASDAQ	ANSS	Thu, Jul 8, 2021	349.00	354.10	344.33	352.24
6299	NASDAQ	ANSS	Wed, Jul 7, 2021	358.40	358.40	351.44	353.28
6298	NASDAQ	ANSS	Tue, Jul 6, 2021	354.68	356.15	351.35	355.64
6297	NASDAQ	ANSS	Fri, Jul 2, 2021	352.43	354.99	351.50	353.41
6296	NASDAQ	ANSS	Thu, Jul 1, 2021	346.35	350.91	346.02	349.24
6295	NASDAQ	ANSS	Wed, Jun 30, 2021	352.01	352.03	346.36	347.06
6294	NASDAQ	ANSS	Tue, Jun 29, 2021	348.70	353.27	348.67	352.53
6293	NASDAQ	ANSS	Mon, Jun 28, 2021	346.60	351.69	346.01	349.13
6292	NASDAQ	ANSS	Fri, Jun 25, 2021	343.05	344.59	339.60	343.48
6291	NASDAQ	ANSS	Thu, Jun 24, 2021	342.40	344.91	339.56	341.55
6290	NASDAQ	ANSS	Wed, Jun 23, 2021	340.78	341.94	338.52	339.00
6289	NASDAQ	ANSS	Tue, Jun 22, 2021	337.14	341.16	336.28	340.62
6288	NASDAQ	ANSS	Mon, Jun 21, 2021	331.93	337.94	329.40	336.83
6287	NASDAQ	ANSS	Fri, Jun 18, 2021	336.46	339.04	329.74	331.43
6286	NASDAQ	ANSS	Thu, Jun 17, 2021	330.79	338.85	330.35	336.57
6285	NASDAQ	ANSS	Wed, Jun 16, 2021	335.76	338.33	327.85	332.16
6284	NASDAQ	ANSS	Tue, Jun 15, 2021	339.27	339.27	334.05	335.51
6283	NASDAQ	ANSS	Mon, Jun 14, 2021	336.84	339.81	335.96	338.50
6282	NASDAQ	ANSS	Fri, Jun 11, 2021	337.16	339.64	334.37	336.42
6281	NASDAQ	ANSS	Thu, Jun 10, 2021	326.00	336.00	325.51	335.73
6280	NASDAQ	ANSS	Wed, Jun 9, 2021	331.61	332.26	326.05	326.85
6279	NASDAQ	ANSS	Tue, Jun 8, 2021	330.71	332.59	327.74	329.39
6278	NASDAQ	ANSS	Mon, Jun 7, 2021	335.33	338.84	326.00	328.57
6277	NASDAQ	ANSS	Fri, Jun 4, 2021	332.70	339.45	332.70	338.78
6276	NASDAQ	ANSS	Thu, Jun 3, 2021	332.00	334.46	327.73	329.30
6275	NASDAQ	ANSS	Wed, Jun 2, 2021	335.35	339.51	335.34	336.41
6274	NASDAQ	ANSS	Tue, Jun 1, 2021	340.92	340.92	332.43	335.99
6273	NASDAQ	ANSS	Fri, May 28, 2021	339.83	343.79	337.64	337.94
6272	NASDAQ	ANSS	Thu, May 27, 2021	335.74	338.99	332.52	336.79
6271	NASDAQ	ANSS	Wed, May 26, 2021	339.58	341.57	336.63	338.03
6270	NASDAQ	ANSS	Tue, May 25, 2021	338.98	341.05	337.86	339.19
6269	NASDAQ	ANSS	Mon, May 24, 2021	334.68	340.22	334.41	338.77
6268	NASDAQ	ANSS	Fri, May 21, 2021	336.30	336.99	328.47	330.26
6267	NASDAQ	ANSS	Thu, May 20, 2021	329.12	335.89	328.50	333.72
6266	NASDAQ	ANSS	Wed, May 19, 2021	316.24	327.32	316.22	326.49
6265	NASDAQ	ANSS	Tue, May 18, 2021	324.03	328.77	320.83	321.18
6264	NASDAQ	ANSS	Mon, May 17, 2021	324.20	325.50	318.61	321.23
6263	NASDAQ	ANSS	Fri, May 14, 2021	321.63	328.42	320.37	326.47
6262	NASDAQ	ANSS	Thu, May 13, 2021	324.54	326.28	317.11	317.67
6261	NASDAQ	ANSS	Wed, May 12, 2021	314.70	323.14	313.75	320.56
6260	NASDAQ	ANSS	Tue, May 11, 2021	318.40	326.14	314.68	320.87
6259	NASDAQ	ANSS	Mon, May 10, 2021	329.88	332.26	322.97	323.17
6258	NASDAQ	ANSS	Fri, May 7, 2021	338.95	342.59	331.79	332.38
6257	NASDAQ	ANSS	Thu, May 6, 2021	335.52	343.08	328.24	332.66
6256	NASDAQ	ANSS	Wed, May 5, 2021	356.25	358.83	351.97	355.49
6255	NASDAQ	ANSS	Tue, May 4, 2021	357.62	357.62	347.06	350.60
6254	NASDAQ	ANSS	Mon, May 3, 2021	369.03	369.54	360.50	361.55
6253	NASDAQ	ANSS	Fri, Apr 30, 2021	368.25	369.80	364.74	365.66
6252	NASDAQ	ANSS	Thu, Apr 29, 2021	377.21	378.00	367.40	371.80
6251	NASDAQ	ANSS	Wed, Apr 28, 2021	371.64	376.83	370.27	375.40
6250	NASDAQ	ANSS	Tue, Apr 27, 2021	377.70	378.75	370.23	373.51
6249	NASDAQ	ANSS	Mon, Apr 26, 2021	370.44	376.91	367.34	376.88
6248	NASDAQ	ANSS	Fri, Apr 23, 2021	366.46	374.14	366.46	371.73
6247	NASDAQ	ANSS	Thu, Apr 22, 2021	367.18	371.71	362.81	364.81
6246	NASDAQ	ANSS	Wed, Apr 21, 2021	365.57	367.55	362.98	365.88
6245	NASDAQ	ANSS	Tue, Apr 20, 2021	363.54	367.14	361.14	364.94
6244	NASDAQ	ANSS	Mon, Apr 19, 2021	371.74	372.87	361.86	364.47
6243	NASDAQ	ANSS	Fri, Apr 16, 2021	375.33	375.33	368.44	373.93
6242	NASDAQ	ANSS	Thu, Apr 15, 2021	369.11	375.44	368.00	374.62
6241	NASDAQ	ANSS	Wed, Apr 14, 2021	370.18	373.37	365.45	366.62
6240	NASDAQ	ANSS	Tue, Apr 13, 2021	370.31	374.41	368.85	371.02
6239	NASDAQ	ANSS	Mon, Apr 12, 2021	367.09	370.70	366.33	366.94
6238	NASDAQ	ANSS	Fri, Apr 9, 2021	361.95	367.33	359.65	366.70
6237	NASDAQ	ANSS	Thu, Apr 8, 2021	359.60	364.21	359.08	362.24
6236	NASDAQ	ANSS	Wed, Apr 7, 2021	359.86	359.86	353.33	355.34
6235	NASDAQ	ANSS	Tue, Apr 6, 2021	360.00	362.30	354.30	358.42
6234	NASDAQ	ANSS	Mon, Apr 5, 2021	353.99	363.79	353.81	362.76
6233	NASDAQ	ANSS	Thu, Apr 1, 2021	344.88	356.99	343.52	351.85
6232	NASDAQ	ANSS	Wed, Mar 31, 2021	335.38	342.25	333.49	339.56
6231	NASDAQ	ANSS	Tue, Mar 30, 2021	338.72	338.81	330.47	331.89
6230	NASDAQ	ANSS	Mon, Mar 29, 2021	342.04	345.70	336.41	342.23
6229	NASDAQ	ANSS	Fri, Mar 26, 2021	328.16	343.71	324.10	342.96
6228	NASDAQ	ANSS	Thu, Mar 25, 2021	328.73	331.90	323.46	327.88
6227	NASDAQ	ANSS	Wed, Mar 24, 2021	331.93	335.07	328.09	330.37
6226	NASDAQ	ANSS	Tue, Mar 23, 2021	338.49	340.98	331.90	333.53
6225	NASDAQ	ANSS	Mon, Mar 22, 2021	326.26	337.24	326.26	334.86
6224	NASDAQ	ANSS	Fri, Mar 19, 2021	322.43	328.42	320.69	324.25
6223	NASDAQ	ANSS	Thu, Mar 18, 2021	321.36	327.44	318.10	321.49
6222	NASDAQ	ANSS	Wed, Mar 17, 2021	326.37	330.92	321.36	328.37
6221	NASDAQ	ANSS	Tue, Mar 16, 2021	329.96	333.24	327.99	330.78
6220	NASDAQ	ANSS	Mon, Mar 15, 2021	314.77	325.89	314.77	325.71
6219	NASDAQ	ANSS	Fri, Mar 12, 2021	316.56	319.28	314.11	316.88
6218	NASDAQ	ANSS	Thu, Mar 11, 2021	317.73	325.44	317.73	322.64
6217	NASDAQ	ANSS	Wed, Mar 10, 2021	310.63	316.90	308.20	310.09
6216	NASDAQ	ANSS	Tue, Mar 9, 2021	300.01	312.88	297.76	308.00
6215	NASDAQ	ANSS	Mon, Mar 8, 2021	307.47	311.94	292.83	293.55
6214	NASDAQ	ANSS	Fri, Mar 5, 2021	311.93	312.57	292.79	308.03
6213	NASDAQ	ANSS	Thu, Mar 4, 2021	318.99	321.77	301.69	306.16
6212	NASDAQ	ANSS	Wed, Mar 3, 2021	333.79	333.79	317.55	319.86
6211	NASDAQ	ANSS	Tue, Mar 2, 2021	350.06	350.78	334.91	336.33
6210	NASDAQ	ANSS	Mon, Mar 1, 2021	347.39	352.49	345.05	346.11
6209	NASDAQ	ANSS	Fri, Feb 26, 2021	340.96	349.02	337.98	340.99
6208	NASDAQ	ANSS	Thu, Feb 25, 2021	354.40	369.70	336.83	338.46
6207	NASDAQ	ANSS	Wed, Feb 24, 2021	371.67	386.68	365.05	385.37
6206	NASDAQ	ANSS	Tue, Feb 23, 2021	378.00	378.47	364.85	375.56
6205	NASDAQ	ANSS	Mon, Feb 22, 2021	393.61	393.61	382.03	383.20
6204	NASDAQ	ANSS	Fri, Feb 19, 2021	391.20	400.60	390.09	395.37
6203	NASDAQ	ANSS	Thu, Feb 18, 2021	390.46	391.55	383.40	389.81
6202	NASDAQ	ANSS	Wed, Feb 17, 2021	397.65	397.65	388.39	393.90
6201	NASDAQ	ANSS	Tue, Feb 16, 2021	404.89	413.19	400.81	401.86
6200	NASDAQ	ANSS	Fri, Feb 12, 2021	397.64	404.16	395.13	403.60
6199	NASDAQ	ANSS	Thu, Feb 11, 2021	390.39	396.62	390.39	396.13
6198	NASDAQ	ANSS	Wed, Feb 10, 2021	388.97	390.31	383.35	386.59
6197	NASDAQ	ANSS	Tue, Feb 9, 2021	382.00	387.92	381.52	386.39
6196	NASDAQ	ANSS	Mon, Feb 8, 2021	381.11	383.76	379.48	381.97
6195	NASDAQ	ANSS	Fri, Feb 5, 2021	379.72	384.66	377.43	379.48
6194	NASDAQ	ANSS	Thu, Feb 4, 2021	372.59	377.63	370.75	377.41
6193	NASDAQ	ANSS	Wed, Feb 3, 2021	376.67	376.99	369.82	370.07
6192	NASDAQ	ANSS	Tue, Feb 2, 2021	369.97	377.99	369.97	375.12
6191	NASDAQ	ANSS	Mon, Feb 1, 2021	358.10	370.43	356.27	367.94
6190	NASDAQ	ANSS	Fri, Jan 29, 2021	357.16	360.85	351.87	354.37
6189	NASDAQ	ANSS	Thu, Jan 28, 2021	353.36	369.54	352.93	362.87
6188	NASDAQ	ANSS	Wed, Jan 27, 2021	362.21	364.98	345.45	348.85
6187	NASDAQ	ANSS	Tue, Jan 26, 2021	368.12	369.87	362.97	366.64
6186	NASDAQ	ANSS	Mon, Jan 25, 2021	376.59	377.65	364.51	367.87
6185	NASDAQ	ANSS	Fri, Jan 22, 2021	371.23	375.83	370.79	374.57
6184	NASDAQ	ANSS	Thu, Jan 21, 2021	379.57	380.21	371.74	371.86
6183	NASDAQ	ANSS	Wed, Jan 20, 2021	371.89	380.76	371.47	378.65
6182	NASDAQ	ANSS	Tue, Jan 19, 2021	367.27	370.76	365.27	369.51
6181	NASDAQ	ANSS	Fri, Jan 15, 2021	368.85	370.57	362.22	364.28
6180	NASDAQ	ANSS	Thu, Jan 14, 2021	376.00	378.36	367.61	369.05
6179	NASDAQ	ANSS	Wed, Jan 13, 2021	370.94	378.85	366.49	375.58
6178	NASDAQ	ANSS	Tue, Jan 12, 2021	371.38	375.85	370.57	373.27
6177	NASDAQ	ANSS	Mon, Jan 11, 2021	371.65	375.00	369.02	373.33
6176	NASDAQ	ANSS	Fri, Jan 8, 2021	366.56	375.78	365.00	374.66
6175	NASDAQ	ANSS	Thu, Jan 7, 2021	352.61	366.17	352.61	365.02
6174	NASDAQ	ANSS	Wed, Jan 6, 2021	351.85	355.35	348.53	349.90
6173	NASDAQ	ANSS	Tue, Jan 5, 2021	356.78	360.50	353.73	359.83
6172	NASDAQ	ANSS	Mon, Jan 4, 2021	362.35	373.79	353.75	357.67
6171	NASDAQ	ANSS	Thu, Dec 31, 2020	363.81	366.47	362.42	363.80
6170	NASDAQ	ANSS	Wed, Dec 30, 2020	362.96	364.86	360.87	362.32
6169	NASDAQ	ANSS	Tue, Dec 29, 2020	365.00	366.69	358.72	360.85
6168	NASDAQ	ANSS	Mon, Dec 28, 2020	367.08	368.00	361.94	363.72
6167	NASDAQ	ANSS	Thu, Dec 24, 2020	362.76	366.33	361.13	364.17
6166	NASDAQ	ANSS	Wed, Dec 23, 2020	364.72	369.82	362.19	362.22
6165	NASDAQ	ANSS	Tue, Dec 22, 2020	355.00	362.58	355.00	362.31
6164	NASDAQ	ANSS	Mon, Dec 21, 2020	351.73	357.89	344.27	355.95
6163	NASDAQ	ANSS	Fri, Dec 18, 2020	347.67	358.01	347.01	357.81
6162	NASDAQ	ANSS	Thu, Dec 17, 2020	345.74	346.73	342.26	346.63
6161	NASDAQ	ANSS	Wed, Dec 16, 2020	344.63	346.00	341.30	343.62
6160	NASDAQ	ANSS	Tue, Dec 15, 2020	344.31	349.37	342.19	343.03
6159	NASDAQ	ANSS	Mon, Dec 14, 2020	336.75	346.31	335.26	343.39
6158	NASDAQ	ANSS	Fri, Dec 11, 2020	331.57	335.73	328.60	335.19
6157	NASDAQ	ANSS	Thu, Dec 10, 2020	332.19	337.21	330.26	334.04
6156	NASDAQ	ANSS	Wed, Dec 9, 2020	342.70	343.48	333.27	334.55
6155	NASDAQ	ANSS	Tue, Dec 8, 2020	344.49	344.49	338.27	341.28
6154	NASDAQ	ANSS	Mon, Dec 7, 2020	343.92	346.68	340.48	341.89
6153	NASDAQ	ANSS	Fri, Dec 4, 2020	339.15	345.54	339.00	343.47
6152	NASDAQ	ANSS	Thu, Dec 3, 2020	332.65	340.50	332.65	337.54
6151	NASDAQ	ANSS	Wed, Dec 2, 2020	338.87	339.85	334.23	334.93
6150	NASDAQ	ANSS	Tue, Dec 1, 2020	339.09	343.70	335.20	340.85
6149	NASDAQ	ANSS	Mon, Nov 30, 2020	330.17	338.84	328.75	338.06
6148	NASDAQ	ANSS	Fri, Nov 27, 2020	326.24	331.99	324.23	330.41
6147	NASDAQ	ANSS	Wed, Nov 25, 2020	323.70	328.13	320.20	322.87
6146	NASDAQ	ANSS	Tue, Nov 24, 2020	316.41	321.33	313.85	320.12
6145	NASDAQ	ANSS	Mon, Nov 23, 2020	318.95	319.43	310.94	313.42
6144	NASDAQ	ANSS	Fri, Nov 20, 2020	323.73	325.95	317.81	318.26
6143	NASDAQ	ANSS	Thu, Nov 19, 2020	316.25	325.53	313.64	324.12
6142	NASDAQ	ANSS	Wed, Nov 18, 2020	318.52	319.77	315.34	317.99
6141	NASDAQ	ANSS	Tue, Nov 17, 2020	321.88	324.19	318.48	319.79
6140	NASDAQ	ANSS	Mon, Nov 16, 2020	328.17	328.79	320.96	322.67
6139	NASDAQ	ANSS	Fri, Nov 13, 2020	326.36	329.23	324.55	328.21
6138	NASDAQ	ANSS	Thu, Nov 12, 2020	328.52	332.58	322.87	323.64
6137	NASDAQ	ANSS	Wed, Nov 11, 2020	325.24	334.05	325.24	328.96
6136	NASDAQ	ANSS	Tue, Nov 10, 2020	321.99	329.23	318.13	319.43
6135	NASDAQ	ANSS	Mon, Nov 9, 2020	346.13	348.98	328.13	328.47
6134	NASDAQ	ANSS	Fri, Nov 6, 2020	330.14	337.67	323.45	336.80
6133	NASDAQ	ANSS	Thu, Nov 5, 2020	330.15	339.90	324.60	328.35
6132	NASDAQ	ANSS	Wed, Nov 4, 2020	330.22	335.37	323.32	329.25
6131	NASDAQ	ANSS	Tue, Nov 3, 2020	313.66	320.74	312.05	315.91
6130	NASDAQ	ANSS	Mon, Nov 2, 2020	304.45	314.60	304.45	311.23
6129	NASDAQ	ANSS	Fri, Oct 30, 2020	306.35	309.28	301.26	304.37
6128	NASDAQ	ANSS	Thu, Oct 29, 2020	308.36	313.96	306.61	310.85
6127	NASDAQ	ANSS	Wed, Oct 28, 2020	319.71	322.17	307.22	308.03
6126	NASDAQ	ANSS	Tue, Oct 27, 2020	324.67	327.74	321.56	322.17
6125	NASDAQ	ANSS	Mon, Oct 26, 2020	323.67	328.36	315.78	321.00
6124	NASDAQ	ANSS	Fri, Oct 23, 2020	329.23	331.85	324.38	330.22
6123	NASDAQ	ANSS	Thu, Oct 22, 2020	327.38	329.21	323.18	326.78
6122	NASDAQ	ANSS	Wed, Oct 21, 2020	332.01	336.43	326.90	327.86
6121	NASDAQ	ANSS	Tue, Oct 20, 2020	337.91	337.91	331.71	331.96
6120	NASDAQ	ANSS	Mon, Oct 19, 2020	348.70	353.04	334.79	336.25
6119	NASDAQ	ANSS	Fri, Oct 16, 2020	353.55	357.93	348.72	349.72
6118	NASDAQ	ANSS	Thu, Oct 15, 2020	348.31	352.70	344.94	351.70
6117	NASDAQ	ANSS	Wed, Oct 14, 2020	354.13	355.35	346.69	351.40
6116	NASDAQ	ANSS	Tue, Oct 13, 2020	345.16	355.19	345.16	351.31
6115	NASDAQ	ANSS	Mon, Oct 12, 2020	340.56	351.49	340.25	347.86
6114	NASDAQ	ANSS	Fri, Oct 9, 2020	336.00	339.17	334.09	336.82
6113	NASDAQ	ANSS	Thu, Oct 8, 2020	331.97	334.38	328.82	333.54
6112	NASDAQ	ANSS	Wed, Oct 7, 2020	319.52	330.96	319.52	330.40
6111	NASDAQ	ANSS	Tue, Oct 6, 2020	322.70	324.86	314.90	316.47
6110	NASDAQ	ANSS	Mon, Oct 5, 2020	322.46	326.20	321.58	323.87
6109	NASDAQ	ANSS	Fri, Oct 2, 2020	330.19	331.46	318.94	321.58
6108	NASDAQ	ANSS	Thu, Oct 1, 2020	332.07	336.35	329.29	334.80
6107	NASDAQ	ANSS	Wed, Sep 30, 2020	318.51	328.79	317.35	327.23
6106	NASDAQ	ANSS	Tue, Sep 29, 2020	318.22	321.87	317.36	319.51
6105	NASDAQ	ANSS	Mon, Sep 28, 2020	318.36	320.24	315.54	318.80
6104	NASDAQ	ANSS	Fri, Sep 25, 2020	303.71	312.89	301.38	312.16
6103	NASDAQ	ANSS	Thu, Sep 24, 2020	300.28	307.88	298.76	304.41
6102	NASDAQ	ANSS	Wed, Sep 23, 2020	313.83	313.83	301.00	302.55
6101	NASDAQ	ANSS	Tue, Sep 22, 2020	310.86	316.04	307.79	315.44
6100	NASDAQ	ANSS	Mon, Sep 21, 2020	300.91	309.47	298.35	309.19
6099	NASDAQ	ANSS	Fri, Sep 18, 2020	309.24	312.00	299.89	305.08
6098	NASDAQ	ANSS	Thu, Sep 17, 2020	308.83	313.30	305.01	308.88
6097	NASDAQ	ANSS	Wed, Sep 16, 2020	331.44	331.44	317.43	317.89
6096	NASDAQ	ANSS	Tue, Sep 15, 2020	323.78	330.03	321.77	328.21
6095	NASDAQ	ANSS	Mon, Sep 14, 2020	318.69	323.58	317.62	321.60
6094	NASDAQ	ANSS	Fri, Sep 11, 2020	318.48	320.75	309.74	314.08
6093	NASDAQ	ANSS	Thu, Sep 10, 2020	323.68	327.98	315.35	317.42
6092	NASDAQ	ANSS	Wed, Sep 9, 2020	314.78	322.31	310.41	320.05
6091	NASDAQ	ANSS	Tue, Sep 8, 2020	311.35	319.00	306.53	308.61
6090	NASDAQ	ANSS	Fri, Sep 4, 2020	330.22	333.23	313.73	321.21
6089	NASDAQ	ANSS	Thu, Sep 3, 2020	344.55	346.88	328.24	332.14
6088	NASDAQ	ANSS	Wed, Sep 2, 2020	354.87	354.87	343.68	350.59
6087	NASDAQ	ANSS	Tue, Sep 1, 2020	338.95	345.40	338.22	343.89
6086	NASDAQ	ANSS	Mon, Aug 31, 2020	336.65	340.03	334.64	339.01
6085	NASDAQ	ANSS	Fri, Aug 28, 2020	332.36	336.72	332.26	336.71
6084	NASDAQ	ANSS	Thu, Aug 27, 2020	334.51	334.89	327.72	332.34
6083	NASDAQ	ANSS	Wed, Aug 26, 2020	324.41	333.23	324.30	331.48
6082	NASDAQ	ANSS	Tue, Aug 25, 2020	325.75	328.97	324.17	326.49
6081	NASDAQ	ANSS	Mon, Aug 24, 2020	327.41	330.32	322.66	325.25
6080	NASDAQ	ANSS	Fri, Aug 21, 2020	327.92	327.92	322.38	324.50
6079	NASDAQ	ANSS	Thu, Aug 20, 2020	319.14	328.92	318.78	328.32
6078	NASDAQ	ANSS	Wed, Aug 19, 2020	321.51	322.86	316.22	319.53
6077	NASDAQ	ANSS	Tue, Aug 18, 2020	319.56	322.41	317.54	320.47
6076	NASDAQ	ANSS	Mon, Aug 17, 2020	315.15	319.68	315.15	317.36
6075	NASDAQ	ANSS	Fri, Aug 14, 2020	314.24	317.08	311.06	313.19
6074	NASDAQ	ANSS	Thu, Aug 13, 2020	309.41	319.43	309.41	314.77
6073	NASDAQ	ANSS	Wed, Aug 12, 2020	302.28	310.10	302.28	308.40
6072	NASDAQ	ANSS	Tue, Aug 11, 2020	307.87	307.87	300.48	301.92
6071	NASDAQ	ANSS	Mon, Aug 10, 2020	311.62	311.62	301.56	308.78
6070	NASDAQ	ANSS	Fri, Aug 7, 2020	313.85	318.00	308.75	312.37
6069	NASDAQ	ANSS	Thu, Aug 6, 2020	313.05	319.83	311.10	315.25
6068	NASDAQ	ANSS	Wed, Aug 5, 2020	312.06	319.83	309.88	312.27
6067	NASDAQ	ANSS	Tue, Aug 4, 2020	313.76	314.94	307.16	308.78
6066	NASDAQ	ANSS	Mon, Aug 3, 2020	311.62	316.52	310.59	315.23
6065	NASDAQ	ANSS	Fri, Jul 31, 2020	312.56	312.56	304.81	310.60
6064	NASDAQ	ANSS	Thu, Jul 30, 2020	302.16	311.47	300.14	309.67
6063	NASDAQ	ANSS	Wed, Jul 29, 2020	300.98	308.33	300.56	306.05
6062	NASDAQ	ANSS	Tue, Jul 28, 2020	299.87	303.27	296.78	298.22
6061	NASDAQ	ANSS	Mon, Jul 27, 2020	294.97	300.62	294.97	300.17
6060	NASDAQ	ANSS	Fri, Jul 24, 2020	297.15	298.03	291.55	293.51
6059	NASDAQ	ANSS	Thu, Jul 23, 2020	307.13	309.34	298.56	300.15
6058	NASDAQ	ANSS	Wed, Jul 22, 2020	307.62	310.00	304.71	306.89
6057	NASDAQ	ANSS	Tue, Jul 21, 2020	309.88	310.05	303.76	305.75
6056	NASDAQ	ANSS	Mon, Jul 20, 2020	301.48	309.57	299.88	309.11
6055	NASDAQ	ANSS	Fri, Jul 17, 2020	297.10	301.45	293.57	301.13
6054	NASDAQ	ANSS	Thu, Jul 16, 2020	299.72	299.72	291.45	295.30
6053	NASDAQ	ANSS	Wed, Jul 15, 2020	301.27	304.49	297.26	301.04
6052	NASDAQ	ANSS	Tue, Jul 14, 2020	291.19	301.27	289.08	301.04
6051	NASDAQ	ANSS	Mon, Jul 13, 2020	303.67	306.26	293.73	295.56
6050	NASDAQ	ANSS	Fri, Jul 10, 2020	303.25	305.11	298.84	301.65
6049	NASDAQ	ANSS	Thu, Jul 9, 2020	302.57	307.60	301.19	304.69
6048	NASDAQ	ANSS	Wed, Jul 8, 2020	301.69	303.09	297.62	301.90
6047	NASDAQ	ANSS	Tue, Jul 7, 2020	301.42	306.23	299.16	299.32
6046	NASDAQ	ANSS	Mon, Jul 6, 2020	300.19	307.31	299.40	301.64
6045	NASDAQ	ANSS	Thu, Jul 2, 2020	295.39	299.74	295.39	297.97
6044	NASDAQ	ANSS	Wed, Jul 1, 2020	291.12	295.57	287.33	294.32
6043	NASDAQ	ANSS	Tue, Jun 30, 2020	282.69	293.24	279.99	291.73
6042	NASDAQ	ANSS	Mon, Jun 29, 2020	283.79	286.20	277.13	282.13
6041	NASDAQ	ANSS	Fri, Jun 26, 2020	287.52	289.14	280.26	283.08
6040	NASDAQ	ANSS	Thu, Jun 25, 2020	284.63	287.65	281.71	287.19
6039	NASDAQ	ANSS	Wed, Jun 24, 2020	286.71	290.97	281.85	285.25
6038	NASDAQ	ANSS	Tue, Jun 23, 2020	290.49	294.45	288.97	289.66
6037	NASDAQ	ANSS	Mon, Jun 22, 2020	283.49	289.36	281.84	289.36
6036	NASDAQ	ANSS	Fri, Jun 19, 2020	292.94	295.11	281.36	281.59
6035	NASDAQ	ANSS	Thu, Jun 18, 2020	286.11	291.28	284.01	289.36
6034	NASDAQ	ANSS	Wed, Jun 17, 2020	284.51	289.02	283.50	285.64
6033	NASDAQ	ANSS	Tue, Jun 16, 2020	281.48	286.75	278.32	282.59
6032	NASDAQ	ANSS	Mon, Jun 15, 2020	265.68	278.73	265.68	274.83
6031	NASDAQ	ANSS	Fri, Jun 12, 2020	277.74	280.96	266.78	270.27
6030	NASDAQ	ANSS	Thu, Jun 11, 2020	282.21	286.36	271.36	271.94
6029	NASDAQ	ANSS	Wed, Jun 10, 2020	288.98	291.00	285.94	286.00
6028	NASDAQ	ANSS	Tue, Jun 9, 2020	290.75	293.06	284.59	285.27
6027	NASDAQ	ANSS	Mon, Jun 8, 2020	286.37	292.32	283.44	290.75
6026	NASDAQ	ANSS	Fri, Jun 5, 2020	282.93	289.55	280.89	289.10
6025	NASDAQ	ANSS	Thu, Jun 4, 2020	284.63	286.96	279.00	282.16
6024	NASDAQ	ANSS	Wed, Jun 3, 2020	289.20	290.99	282.77	286.90
6023	NASDAQ	ANSS	Tue, Jun 2, 2020	286.56	288.14	281.02	288.14
6022	NASDAQ	ANSS	Mon, Jun 1, 2020	281.85	289.23	280.44	286.70
6021	NASDAQ	ANSS	Fri, May 29, 2020	274.66	283.63	273.93	283.00
6020	NASDAQ	ANSS	Thu, May 28, 2020	268.89	281.04	268.71	275.10
6019	NASDAQ	ANSS	Wed, May 27, 2020	267.65	269.34	259.04	269.31
6018	NASDAQ	ANSS	Tue, May 26, 2020	274.39	275.00	268.71	268.97
6017	NASDAQ	ANSS	Fri, May 22, 2020	265.87	271.24	264.87	269.87
6016	NASDAQ	ANSS	Thu, May 21, 2020	271.35	272.57	266.18	266.28
6015	NASDAQ	ANSS	Wed, May 20, 2020	267.08	274.61	265.03	272.21
6014	NASDAQ	ANSS	Tue, May 19, 2020	264.99	268.74	262.41	262.41
6013	NASDAQ	ANSS	Mon, May 18, 2020	258.59	264.56	256.54	263.51
6012	NASDAQ	ANSS	Fri, May 15, 2020	249.30	254.69	247.53	253.93
6011	NASDAQ	ANSS	Thu, May 14, 2020	249.25	252.25	244.53	252.15
6010	NASDAQ	ANSS	Wed, May 13, 2020	259.57	263.48	249.30	252.11
6009	NASDAQ	ANSS	Tue, May 12, 2020	268.20	268.20	259.60	259.79
6008	NASDAQ	ANSS	Mon, May 11, 2020	259.99	267.98	259.20	265.85
6007	NASDAQ	ANSS	Fri, May 8, 2020	262.93	264.39	259.06	263.02
6006	NASDAQ	ANSS	Thu, May 7, 2020	260.27	266.32	255.64	260.76
6005	NASDAQ	ANSS	Wed, May 6, 2020	263.92	269.57	260.18	268.07
6004	NASDAQ	ANSS	Tue, May 5, 2020	258.00	267.26	258.00	262.23
6003	NASDAQ	ANSS	Mon, May 4, 2020	254.58	260.25	254.55	258.80
6002	NASDAQ	ANSS	Fri, May 1, 2020	257.44	260.00	252.77	255.64
6001	NASDAQ	ANSS	Thu, Apr 30, 2020	263.53	268.09	261.39	261.83
6000	NASDAQ	ANSS	Wed, Apr 29, 2020	260.62	266.53	258.13	265.84
5999	NASDAQ	ANSS	Tue, Apr 28, 2020	266.40	266.96	254.42	257.35
5998	NASDAQ	ANSS	Mon, Apr 27, 2020	264.18	265.61	260.48	262.87
5997	NASDAQ	ANSS	Fri, Apr 24, 2020	264.32	264.93	256.89	259.45
5996	NASDAQ	ANSS	Thu, Apr 23, 2020	261.76	264.99	257.87	258.95
5995	NASDAQ	ANSS	Wed, Apr 22, 2020	260.40	264.86	256.40	263.27
5994	NASDAQ	ANSS	Tue, Apr 21, 2020	263.45	263.88	252.72	253.28
5993	NASDAQ	ANSS	Mon, Apr 20, 2020	262.44	268.44	258.61	266.72
5992	NASDAQ	ANSS	Fri, Apr 17, 2020	261.50	264.79	256.32	263.90
5991	NASDAQ	ANSS	Thu, Apr 16, 2020	255.94	259.21	253.37	257.82
5990	NASDAQ	ANSS	Wed, Apr 15, 2020	251.05	256.61	249.38	253.98
5989	NASDAQ	ANSS	Tue, Apr 14, 2020	247.38	256.72	247.38	254.80
5988	NASDAQ	ANSS	Mon, Apr 13, 2020	234.88	243.59	234.21	242.93
5987	NASDAQ	ANSS	Thu, Apr 9, 2020	243.17	244.23	234.59	237.92
5986	NASDAQ	ANSS	Wed, Apr 8, 2020	241.43	246.74	238.05	244.37
5985	NASDAQ	ANSS	Tue, Apr 7, 2020	247.25	252.00	234.49	239.65
5984	NASDAQ	ANSS	Mon, Apr 6, 2020	229.21	244.20	227.76	242.46
5983	NASDAQ	ANSS	Fri, Apr 3, 2020	215.34	219.65	211.90	218.30
5982	NASDAQ	ANSS	Thu, Apr 2, 2020	209.50	218.00	207.79	216.20
5981	NASDAQ	ANSS	Wed, Apr 1, 2020	223.14	226.93	209.72	211.25
5980	NASDAQ	ANSS	Tue, Mar 31, 2020	234.51	237.57	229.11	232.47
5979	NASDAQ	ANSS	Mon, Mar 30, 2020	226.31	237.36	222.00	235.13
5978	NASDAQ	ANSS	Fri, Mar 27, 2020	226.53	233.63	221.57	223.06
5977	NASDAQ	ANSS	Thu, Mar 26, 2020	214.41	232.39	212.51	230.37
5976	NASDAQ	ANSS	Wed, Mar 25, 2020	214.81	221.84	208.37	212.31
5975	NASDAQ	ANSS	Tue, Mar 24, 2020	218.75	223.83	210.48	217.43
5974	NASDAQ	ANSS	Mon, Mar 23, 2020	212.97	223.87	204.28	208.35
5973	NASDAQ	ANSS	Fri, Mar 20, 2020	229.17	229.27	209.32	213.11
5972	NASDAQ	ANSS	Thu, Mar 19, 2020	220.51	229.02	211.12	221.09
5971	NASDAQ	ANSS	Wed, Mar 18, 2020	215.40	226.43	210.40	221.67
5970	NASDAQ	ANSS	Tue, Mar 17, 2020	211.89	237.40	203.71	234.29
5969	NASDAQ	ANSS	Mon, Mar 16, 2020	226.63	226.63	205.61	206.35
5968	NASDAQ	ANSS	Fri, Mar 13, 2020	215.00	235.50	214.69	235.42
5967	NASDAQ	ANSS	Thu, Mar 12, 2020	201.51	219.21	200.07	204.46
5966	NASDAQ	ANSS	Wed, Mar 11, 2020	222.19	225.18	214.61	217.73
5965	NASDAQ	ANSS	Tue, Mar 10, 2020	231.16	232.71	219.60	229.12
5964	NASDAQ	ANSS	Mon, Mar 9, 2020	222.53	231.51	216.70	222.41
5963	NASDAQ	ANSS	Fri, Mar 6, 2020	239.59	241.77	230.50	237.78
5962	NASDAQ	ANSS	Thu, Mar 5, 2020	251.03	254.86	246.62	248.06
5961	NASDAQ	ANSS	Wed, Mar 4, 2020	254.22	259.50	249.53	259.50
5960	NASDAQ	ANSS	Tue, Mar 3, 2020	256.98	261.87	246.66	249.07
5959	NASDAQ	ANSS	Mon, Mar 2, 2020	242.08	259.08	241.51	258.81
5958	NASDAQ	ANSS	Fri, Feb 28, 2020	234.02	246.17	234.02	242.19
5957	NASDAQ	ANSS	Thu, Feb 27, 2020	241.86	261.09	234.96	244.15
5956	NASDAQ	ANSS	Wed, Feb 26, 2020	268.17	274.65	266.36	270.19
5955	NASDAQ	ANSS	Tue, Feb 25, 2020	278.90	281.63	265.78	266.44
5954	NASDAQ	ANSS	Mon, Feb 24, 2020	279.05	280.91	274.44	276.74
5953	NASDAQ	ANSS	Fri, Feb 21, 2020	293.01	293.90	284.55	287.11
5952	NASDAQ	ANSS	Thu, Feb 20, 2020	295.89	296.75	288.06	294.02
5951	NASDAQ	ANSS	Wed, Feb 19, 2020	292.94	299.06	290.31	296.14
5950	NASDAQ	ANSS	Tue, Feb 18, 2020	292.60	292.60	287.63	290.90
5949	NASDAQ	ANSS	Fri, Feb 14, 2020	292.94	292.94	290.42	291.98
5948	NASDAQ	ANSS	Thu, Feb 13, 2020	291.75	293.44	291.06	291.68
5947	NASDAQ	ANSS	Wed, Feb 12, 2020	289.55	292.89	288.43	292.46
5946	NASDAQ	ANSS	Tue, Feb 11, 2020	287.50	289.16	284.80	288.29
5945	NASDAQ	ANSS	Mon, Feb 10, 2020	283.22	287.73	281.30	286.52
5944	NASDAQ	ANSS	Fri, Feb 7, 2020	285.44	287.56	282.98	284.83
5943	NASDAQ	ANSS	Thu, Feb 6, 2020	284.73	287.77	283.63	285.88
5942	NASDAQ	ANSS	Wed, Feb 5, 2020	292.39	293.43	280.63	283.95
5941	NASDAQ	ANSS	Tue, Feb 4, 2020	285.00	289.76	282.66	289.22
5940	NASDAQ	ANSS	Mon, Feb 3, 2020	279.66	282.74	276.77	281.33
5939	NASDAQ	ANSS	Fri, Jan 31, 2020	279.67	279.79	272.84	274.33
5938	NASDAQ	ANSS	Thu, Jan 30, 2020	276.02	280.34	275.28	280.14
5937	NASDAQ	ANSS	Wed, Jan 29, 2020	279.67	280.97	276.03	277.72
5936	NASDAQ	ANSS	Tue, Jan 28, 2020	273.35	279.16	271.00	278.36
5935	NASDAQ	ANSS	Mon, Jan 27, 2020	270.48	273.46	268.16	270.70
5934	NASDAQ	ANSS	Fri, Jan 24, 2020	278.31	280.22	275.34	277.34
5933	NASDAQ	ANSS	Thu, Jan 23, 2020	274.37	278.71	273.58	277.71
5932	NASDAQ	ANSS	Wed, Jan 22, 2020	274.97	277.30	274.33	274.73
5931	NASDAQ	ANSS	Tue, Jan 21, 2020	269.90	275.88	268.68	273.82
5930	NASDAQ	ANSS	Fri, Jan 17, 2020	269.20	270.60	266.45	270.28
5929	NASDAQ	ANSS	Thu, Jan 16, 2020	266.05	266.91	264.69	266.81
5928	NASDAQ	ANSS	Wed, Jan 15, 2020	263.02	265.43	263.02	264.28
5927	NASDAQ	ANSS	Tue, Jan 14, 2020	264.57	264.57	261.57	262.87
5926	NASDAQ	ANSS	Mon, Jan 13, 2020	262.74	264.52	261.94	264.05
5925	NASDAQ	ANSS	Fri, Jan 10, 2020	262.57	263.06	260.14	260.80
5924	NASDAQ	ANSS	Thu, Jan 9, 2020	259.98	261.80	258.52	261.43
5923	NASDAQ	ANSS	Wed, Jan 8, 2020	256.41	258.89	255.91	257.73
5922	NASDAQ	ANSS	Tue, Jan 7, 2020	255.11	258.34	253.50	256.67
5921	NASDAQ	ANSS	Mon, Jan 6, 2020	255.46	255.87	252.62	254.59
5920	NASDAQ	ANSS	Fri, Jan 3, 2020	254.96	258.11	253.75	256.97
5919	NASDAQ	ANSS	Thu, Jan 2, 2020	257.01	259.66	256.25	259.59
5918	NASDAQ	ANSS	Tue, Dec 31, 2019	256.10	258.36	255.64	257.41
5917	NASDAQ	ANSS	Mon, Dec 30, 2019	258.52	259.00	255.03	256.80
5916	NASDAQ	ANSS	Fri, Dec 27, 2019	259.25	259.75	257.27	258.68
5915	NASDAQ	ANSS	Thu, Dec 26, 2019	256.85	258.36	256.28	258.33
5914	NASDAQ	ANSS	Tue, Dec 24, 2019	255.13	256.67	253.54	256.49
5913	NASDAQ	ANSS	Mon, Dec 23, 2019	259.13	259.14	255.19	255.73
5912	NASDAQ	ANSS	Fri, Dec 20, 2019	257.88	260.10	253.52	258.89
5911	NASDAQ	ANSS	Thu, Dec 19, 2019	255.43	257.04	254.38	255.75
5910	NASDAQ	ANSS	Wed, Dec 18, 2019	257.53	258.82	254.43	254.67
5909	NASDAQ	ANSS	Tue, Dec 17, 2019	258.41	258.69	255.21	257.07
5908	NASDAQ	ANSS	Mon, Dec 16, 2019	257.18	259.56	255.54	257.94
5907	NASDAQ	ANSS	Fri, Dec 13, 2019	251.00	254.68	250.71	253.93
5906	NASDAQ	ANSS	Thu, Dec 12, 2019	247.83	251.25	246.39	251.02
5905	NASDAQ	ANSS	Wed, Dec 11, 2019	251.74	253.52	248.99	251.63
5904	NASDAQ	ANSS	Tue, Dec 10, 2019	254.37	256.70	251.50	252.57
5903	NASDAQ	ANSS	Mon, Dec 9, 2019	255.82	258.52	254.91	255.08
5902	NASDAQ	ANSS	Fri, Dec 6, 2019	254.86	256.92	253.72	256.63
5901	NASDAQ	ANSS	Thu, Dec 5, 2019	252.39	254.47	251.17	252.99
5900	NASDAQ	ANSS	Wed, Dec 4, 2019	251.84	253.85	251.08	252.14
5899	NASDAQ	ANSS	Tue, Dec 3, 2019	245.07	250.46	243.01	250.37
5898	NASDAQ	ANSS	Mon, Dec 2, 2019	254.81	255.44	250.26	250.70
5897	NASDAQ	ANSS	Fri, Nov 29, 2019	254.08	256.36	254.08	254.69
5896	NASDAQ	ANSS	Wed, Nov 27, 2019	253.84	255.55	251.48	255.45
5895	NASDAQ	ANSS	Tue, Nov 26, 2019	249.81	252.66	248.44	252.48
5894	NASDAQ	ANSS	Mon, Nov 25, 2019	248.05	255.18	246.92	249.42
5893	NASDAQ	ANSS	Fri, Nov 22, 2019	246.72	248.32	244.30	246.38
5892	NASDAQ	ANSS	Thu, Nov 21, 2019	246.37	247.38	244.93	246.38
5891	NASDAQ	ANSS	Wed, Nov 20, 2019	241.54	246.70	241.54	245.49
5890	NASDAQ	ANSS	Tue, Nov 19, 2019	240.00	243.36	239.48	242.42
5889	NASDAQ	ANSS	Mon, Nov 18, 2019	234.60	239.84	234.01	238.67
5888	NASDAQ	ANSS	Fri, Nov 15, 2019	230.13	235.59	229.16	235.15
5887	NASDAQ	ANSS	Thu, Nov 14, 2019	227.92	230.72	227.78	229.37
5886	NASDAQ	ANSS	Wed, Nov 13, 2019	228.67	229.47	227.00	229.00
5885	NASDAQ	ANSS	Tue, Nov 12, 2019	227.39	231.30	227.31	230.21
5884	NASDAQ	ANSS	Mon, Nov 11, 2019	223.69	228.40	222.65	227.35
5883	NASDAQ	ANSS	Fri, Nov 8, 2019	223.95	224.95	221.83	224.31
5882	NASDAQ	ANSS	Thu, Nov 7, 2019	210.00	228.03	206.73	225.22
5881	NASDAQ	ANSS	Wed, Nov 6, 2019	217.51	219.70	216.55	218.73
5880	NASDAQ	ANSS	Tue, Nov 5, 2019	218.07	220.44	217.36	217.96
5879	NASDAQ	ANSS	Mon, Nov 4, 2019	221.61	222.72	217.00	217.47
5878	NASDAQ	ANSS	Fri, Nov 1, 2019	222.38	225.13	219.49	220.00
5877	NASDAQ	ANSS	Thu, Oct 31, 2019	224.34	225.03	219.65	220.15
5876	NASDAQ	ANSS	Wed, Oct 30, 2019	223.08	225.42	221.13	225.19
5875	NASDAQ	ANSS	Tue, Oct 29, 2019	222.43	225.55	222.00	222.30
5874	NASDAQ	ANSS	Mon, Oct 28, 2019	221.43	224.46	220.32	223.63
5873	NASDAQ	ANSS	Fri, Oct 25, 2019	221.12	223.22	219.94	220.25
5872	NASDAQ	ANSS	Thu, Oct 24, 2019	217.85	221.80	217.00	221.52
5871	NASDAQ	ANSS	Wed, Oct 23, 2019	215.43	218.12	213.67	216.08
5870	NASDAQ	ANSS	Tue, Oct 22, 2019	220.09	220.92	214.20	214.32
5869	NASDAQ	ANSS	Mon, Oct 21, 2019	219.24	220.91	218.01	218.78
5868	NASDAQ	ANSS	Fri, Oct 18, 2019	220.21	222.73	216.10	218.43
5867	NASDAQ	ANSS	Thu, Oct 17, 2019	224.03	224.59	220.64	220.87
5866	NASDAQ	ANSS	Wed, Oct 16, 2019	226.00	226.00	221.46	222.18
5865	NASDAQ	ANSS	Tue, Oct 15, 2019	225.80	229.20	225.22	226.82
5864	NASDAQ	ANSS	Mon, Oct 14, 2019	223.41	225.79	223.17	225.26
5863	NASDAQ	ANSS	Fri, Oct 11, 2019	224.13	227.68	222.32	224.16
5862	NASDAQ	ANSS	Thu, Oct 10, 2019	219.50	222.12	219.44	220.67
5861	NASDAQ	ANSS	Wed, Oct 9, 2019	219.59	221.29	219.16	220.49
5860	NASDAQ	ANSS	Tue, Oct 8, 2019	221.10	222.41	216.52	216.63
5859	NASDAQ	ANSS	Mon, Oct 7, 2019	224.34	224.89	222.49	223.12
5858	NASDAQ	ANSS	Fri, Oct 4, 2019	220.66	224.99	220.49	224.63
5857	NASDAQ	ANSS	Thu, Oct 3, 2019	214.81	220.38	213.18	220.24
5856	NASDAQ	ANSS	Wed, Oct 2, 2019	215.30	216.39	211.66	216.04
5855	NASDAQ	ANSS	Tue, Oct 1, 2019	221.83	223.98	216.51	216.73
5854	NASDAQ	ANSS	Mon, Sep 30, 2019	217.19	221.79	217.19	221.36
5853	NASDAQ	ANSS	Fri, Sep 27, 2019	220.23	220.34	215.06	217.09
5852	NASDAQ	ANSS	Thu, Sep 26, 2019	216.20	220.72	215.94	220.08
5851	NASDAQ	ANSS	Wed, Sep 25, 2019	213.16	216.17	211.46	215.64
5850	NASDAQ	ANSS	Tue, Sep 24, 2019	217.68	219.44	213.00	213.86
5849	NASDAQ	ANSS	Mon, Sep 23, 2019	215.26	217.58	214.36	216.73
5848	NASDAQ	ANSS	Fri, Sep 20, 2019	219.58	220.46	215.30	216.57
5847	NASDAQ	ANSS	Thu, Sep 19, 2019	218.53	220.82	216.80	219.05
5846	NASDAQ	ANSS	Wed, Sep 18, 2019	215.62	217.87	214.25	217.59
5845	NASDAQ	ANSS	Tue, Sep 17, 2019	213.03	216.78	212.63	216.13
5844	NASDAQ	ANSS	Mon, Sep 16, 2019	210.46	216.00	210.45	212.13
5843	NASDAQ	ANSS	Fri, Sep 13, 2019	216.99	217.86	211.16	212.13
5842	NASDAQ	ANSS	Thu, Sep 12, 2019	216.69	217.88	208.98	211.08
5841	NASDAQ	ANSS	Wed, Sep 11, 2019	211.15	215.03	210.79	214.59
5840	NASDAQ	ANSS	Tue, Sep 10, 2019	214.11	214.11	209.10	210.38
5839	NASDAQ	ANSS	Mon, Sep 9, 2019	218.93	219.03	211.62	214.58
5838	NASDAQ	ANSS	Fri, Sep 6, 2019	218.24	219.86	216.64	217.59
5837	NASDAQ	ANSS	Thu, Sep 5, 2019	215.18	219.40	213.70	218.09
5836	NASDAQ	ANSS	Wed, Sep 4, 2019	207.63	212.51	207.63	212.49
5835	NASDAQ	ANSS	Tue, Sep 3, 2019	206.53	208.80	205.33	206.01
5834	NASDAQ	ANSS	Fri, Aug 30, 2019	210.92	210.94	204.14	206.56
5833	NASDAQ	ANSS	Thu, Aug 29, 2019	207.63	210.18	206.52	209.18
5832	NASDAQ	ANSS	Wed, Aug 28, 2019	209.35	209.35	203.27	204.14
5831	NASDAQ	ANSS	Tue, Aug 27, 2019	213.57	214.27	208.56	211.04
5830	NASDAQ	ANSS	Mon, Aug 26, 2019	212.85	213.71	210.70	211.80
5829	NASDAQ	ANSS	Fri, Aug 23, 2019	215.71	218.19	210.08	210.71
5828	NASDAQ	ANSS	Thu, Aug 22, 2019	218.71	219.59	215.48	217.10
5827	NASDAQ	ANSS	Wed, Aug 21, 2019	215.40	218.17	213.42	218.04
5826	NASDAQ	ANSS	Tue, Aug 20, 2019	212.90	214.84	210.97	213.18
5825	NASDAQ	ANSS	Mon, Aug 19, 2019	212.20	213.84	210.76	212.99
5824	NASDAQ	ANSS	Fri, Aug 16, 2019	206.12	210.10	205.21	209.57
5823	NASDAQ	ANSS	Thu, Aug 15, 2019	205.67	206.06	201.95	204.12
5822	NASDAQ	ANSS	Wed, Aug 14, 2019	209.93	210.98	204.43	205.06
5821	NASDAQ	ANSS	Tue, Aug 13, 2019	207.17	213.54	206.96	213.42
5820	NASDAQ	ANSS	Mon, Aug 12, 2019	207.43	209.30	205.14	207.04
5819	NASDAQ	ANSS	Fri, Aug 9, 2019	210.15	213.27	206.35	208.27
5818	NASDAQ	ANSS	Thu, Aug 8, 2019	203.43	211.83	203.43	211.33
5817	NASDAQ	ANSS	Wed, Aug 7, 2019	195.89	202.97	195.74	201.89
5816	NASDAQ	ANSS	Tue, Aug 6, 2019	210.00	210.00	195.39	198.34
5815	NASDAQ	ANSS	Mon, Aug 5, 2019	190.59	193.05	186.81	190.15
5814	NASDAQ	ANSS	Fri, Aug 2, 2019	199.46	200.26	193.95	195.35
5813	NASDAQ	ANSS	Thu, Aug 1, 2019	203.32	206.45	200.28	201.21
5812	NASDAQ	ANSS	Wed, Jul 31, 2019	208.35	208.35	200.81	203.12
5811	NASDAQ	ANSS	Tue, Jul 30, 2019	208.52	210.04	207.13	207.80
5810	NASDAQ	ANSS	Mon, Jul 29, 2019	213.59	214.97	207.96	210.66
5809	NASDAQ	ANSS	Fri, Jul 26, 2019	214.22	215.03	212.95	213.15
5808	NASDAQ	ANSS	Thu, Jul 25, 2019	214.07	215.03	212.90	213.24
5807	NASDAQ	ANSS	Wed, Jul 24, 2019	213.19	215.39	212.12	214.95
5806	NASDAQ	ANSS	Tue, Jul 23, 2019	212.33	213.89	209.63	213.24
5805	NASDAQ	ANSS	Mon, Jul 22, 2019	210.13	212.71	209.47	211.50
5804	NASDAQ	ANSS	Fri, Jul 19, 2019	209.64	211.11	207.97	208.10
5803	NASDAQ	ANSS	Thu, Jul 18, 2019	208.89	209.68	206.38	207.56
5802	NASDAQ	ANSS	Wed, Jul 17, 2019	209.54	211.27	209.54	209.70
5801	NASDAQ	ANSS	Tue, Jul 16, 2019	211.51	211.51	208.86	209.74
5800	NASDAQ	ANSS	Mon, Jul 15, 2019	212.83	212.94	210.22	210.92
5799	NASDAQ	ANSS	Fri, Jul 12, 2019	211.32	212.66	209.68	212.28
5798	NASDAQ	ANSS	Thu, Jul 11, 2019	209.83	211.76	208.52	211.30
5797	NASDAQ	ANSS	Wed, Jul 10, 2019	207.96	210.29	207.55	209.55
5796	NASDAQ	ANSS	Tue, Jul 9, 2019	207.04	207.44	205.55	206.72
5795	NASDAQ	ANSS	Mon, Jul 8, 2019	208.66	209.48	206.52	207.93
5794	NASDAQ	ANSS	Fri, Jul 5, 2019	207.38	209.64	205.12	209.51
5793	NASDAQ	ANSS	Wed, Jul 3, 2019	207.47	209.80	207.15	209.33
5792	NASDAQ	ANSS	Tue, Jul 2, 2019	208.85	209.39	205.83	206.59
5791	NASDAQ	ANSS	Mon, Jul 1, 2019	208.33	211.63	206.58	208.11
5790	NASDAQ	ANSS	Fri, Jun 28, 2019	201.42	205.00	201.30	204.82
5789	NASDAQ	ANSS	Thu, Jun 27, 2019	199.55	202.36	199.23	200.87
5788	NASDAQ	ANSS	Wed, Jun 26, 2019	197.88	199.88	197.00	198.68
5787	NASDAQ	ANSS	Tue, Jun 25, 2019	200.93	201.29	196.16	196.45
5786	NASDAQ	ANSS	Mon, Jun 24, 2019	201.30	203.68	200.56	201.39
5785	NASDAQ	ANSS	Fri, Jun 21, 2019	203.99	204.29	200.79	200.96
5784	NASDAQ	ANSS	Thu, Jun 20, 2019	206.03	208.56	203.18	203.70
5783	NASDAQ	ANSS	Wed, Jun 19, 2019	202.91	204.41	201.21	204.05
5782	NASDAQ	ANSS	Tue, Jun 18, 2019	200.36	204.21	199.91	201.89
5781	NASDAQ	ANSS	Mon, Jun 17, 2019	197.24	200.99	196.67	198.72
5780	NASDAQ	ANSS	Fri, Jun 14, 2019	198.35	198.78	195.67	197.13
5779	NASDAQ	ANSS	Thu, Jun 13, 2019	198.81	199.78	197.65	198.47
5778	NASDAQ	ANSS	Wed, Jun 12, 2019	194.97	198.38	194.84	197.77
5777	NASDAQ	ANSS	Tue, Jun 11, 2019	196.74	198.00	192.96	194.81
5776	NASDAQ	ANSS	Mon, Jun 10, 2019	194.76	197.18	192.00	195.08
5775	NASDAQ	ANSS	Fri, Jun 7, 2019	200.40	200.40	189.89	193.29
5774	NASDAQ	ANSS	Thu, Jun 6, 2019	186.03	189.81	184.61	189.20
5773	NASDAQ	ANSS	Wed, Jun 5, 2019	184.12	185.88	182.80	185.85
5772	NASDAQ	ANSS	Tue, Jun 4, 2019	176.56	182.53	175.90	182.36
5771	NASDAQ	ANSS	Mon, Jun 3, 2019	179.67	180.69	174.25	175.24
5770	NASDAQ	ANSS	Fri, May 31, 2019	179.28	183.10	178.00	179.50
5769	NASDAQ	ANSS	Thu, May 30, 2019	179.77	182.20	179.38	180.69
5768	NASDAQ	ANSS	Wed, May 29, 2019	179.54	181.14	178.22	179.36
5767	NASDAQ	ANSS	Tue, May 28, 2019	182.71	184.90	180.33	180.40
5766	NASDAQ	ANSS	Fri, May 24, 2019	181.29	183.18	180.82	182.15
5765	NASDAQ	ANSS	Thu, May 23, 2019	183.40	183.58	179.20	180.11
5764	NASDAQ	ANSS	Wed, May 22, 2019	185.12	186.62	184.26	185.53
5763	NASDAQ	ANSS	Tue, May 21, 2019	185.78	187.30	185.65	185.86
5762	NASDAQ	ANSS	Mon, May 20, 2019	185.30	186.36	183.66	184.67
5761	NASDAQ	ANSS	Fri, May 17, 2019	189.36	191.62	187.49	187.53
5760	NASDAQ	ANSS	Thu, May 16, 2019	187.62	192.48	187.62	191.44
5759	NASDAQ	ANSS	Wed, May 15, 2019	184.53	187.86	184.15	186.95
5758	NASDAQ	ANSS	Tue, May 14, 2019	185.05	187.55	184.28	186.03
5757	NASDAQ	ANSS	Mon, May 13, 2019	188.05	189.11	183.23	183.97
5756	NASDAQ	ANSS	Fri, May 10, 2019	189.58	192.60	187.51	191.88
5755	NASDAQ	ANSS	Thu, May 9, 2019	189.16	191.67	188.08	190.51
5754	NASDAQ	ANSS	Wed, May 8, 2019	188.42	191.78	187.23	190.93
5753	NASDAQ	ANSS	Tue, May 7, 2019	190.71	191.25	187.29	188.92
5752	NASDAQ	ANSS	Mon, May 6, 2019	188.56	193.27	188.25	192.60
5751	NASDAQ	ANSS	Fri, May 3, 2019	193.30	197.05	191.65	192.49
5750	NASDAQ	ANSS	Thu, May 2, 2019	186.09	192.27	184.08	191.38
5749	NASDAQ	ANSS	Wed, May 1, 2019	196.00	196.44	192.09	192.51
5748	NASDAQ	ANSS	Tue, Apr 30, 2019	193.52	196.27	192.04	195.80
5747	NASDAQ	ANSS	Mon, Apr 29, 2019	194.48	195.24	193.56	193.59
5746	NASDAQ	ANSS	Fri, Apr 26, 2019	191.50	194.79	190.49	194.66
5745	NASDAQ	ANSS	Thu, Apr 25, 2019	192.47	193.26	189.59	191.93
5744	NASDAQ	ANSS	Wed, Apr 24, 2019	193.07	195.25	192.37	192.91
5743	NASDAQ	ANSS	Tue, Apr 23, 2019	189.97	193.44	189.52	192.20
5742	NASDAQ	ANSS	Mon, Apr 22, 2019	185.62	189.68	184.98	189.04
5741	NASDAQ	ANSS	Thu, Apr 18, 2019	186.97	186.97	184.26	186.59
5740	NASDAQ	ANSS	Wed, Apr 17, 2019	190.18	190.32	186.49	187.09
5739	NASDAQ	ANSS	Tue, Apr 16, 2019	190.79	191.00	188.63	189.40
5738	NASDAQ	ANSS	Mon, Apr 15, 2019	189.83	190.50	188.92	189.96
5737	NASDAQ	ANSS	Fri, Apr 12, 2019	189.80	189.81	188.33	189.55
5736	NASDAQ	ANSS	Thu, Apr 11, 2019	187.76	188.76	187.46	188.59
5735	NASDAQ	ANSS	Wed, Apr 10, 2019	186.89	188.96	186.66	187.92
5734	NASDAQ	ANSS	Tue, Apr 9, 2019	185.39	187.37	185.39	186.66
5733	NASDAQ	ANSS	Mon, Apr 8, 2019	185.72	186.62	184.08	186.41
5732	NASDAQ	ANSS	Fri, Apr 5, 2019	185.63	187.06	184.83	185.83
5731	NASDAQ	ANSS	Thu, Apr 4, 2019	188.93	188.93	183.15	184.98
5730	NASDAQ	ANSS	Wed, Apr 3, 2019	188.63	189.80	187.52	188.54
5729	NASDAQ	ANSS	Tue, Apr 2, 2019	187.43	188.36	185.54	187.61
5728	NASDAQ	ANSS	Mon, Apr 1, 2019	184.05	187.75	184.05	187.45
5727	NASDAQ	ANSS	Fri, Mar 29, 2019	181.98	183.15	181.19	182.71
5726	NASDAQ	ANSS	Thu, Mar 28, 2019	179.02	180.61	178.26	180.29
5725	NASDAQ	ANSS	Wed, Mar 27, 2019	180.19	181.07	176.79	178.55
5724	NASDAQ	ANSS	Tue, Mar 26, 2019	179.18	180.38	177.87	179.69
5723	NASDAQ	ANSS	Mon, Mar 25, 2019	176.46	177.75	175.55	177.44
5722	NASDAQ	ANSS	Fri, Mar 22, 2019	182.03	182.45	177.10	177.18
5721	NASDAQ	ANSS	Thu, Mar 21, 2019	179.73	182.50	179.32	182.33
5720	NASDAQ	ANSS	Wed, Mar 20, 2019	181.36	181.65	179.29	180.23
5719	NASDAQ	ANSS	Tue, Mar 19, 2019	181.38	182.06	180.07	181.12
5718	NASDAQ	ANSS	Mon, Mar 18, 2019	180.81	181.41	179.35	180.90
5717	NASDAQ	ANSS	Fri, Mar 15, 2019	180.28	181.59	179.29	180.38
5716	NASDAQ	ANSS	Thu, Mar 14, 2019	180.51	181.19	179.77	180.62
5715	NASDAQ	ANSS	Wed, Mar 13, 2019	182.00	184.11	180.65	180.81
5714	NASDAQ	ANSS	Tue, Mar 12, 2019	179.05	181.97	178.15	180.96
5713	NASDAQ	ANSS	Mon, Mar 11, 2019	177.87	180.16	177.87	178.73
5712	NASDAQ	ANSS	Fri, Mar 8, 2019	177.02	178.40	174.55	177.43
5711	NASDAQ	ANSS	Thu, Mar 7, 2019	177.87	180.02	177.43	178.79
5710	NASDAQ	ANSS	Wed, Mar 6, 2019	178.52	179.79	177.20	178.68
5709	NASDAQ	ANSS	Tue, Mar 5, 2019	179.74	182.04	178.73	178.75
5708	NASDAQ	ANSS	Mon, Mar 4, 2019	182.38	183.79	177.55	180.13
5707	NASDAQ	ANSS	Fri, Mar 1, 2019	179.65	182.86	178.34	182.23
5706	NASDAQ	ANSS	Thu, Feb 28, 2019	186.00	186.15	176.92	177.26
5705	NASDAQ	ANSS	Wed, Feb 27, 2019	173.94	176.95	173.27	176.83
5704	NASDAQ	ANSS	Tue, Feb 26, 2019	174.66	176.30	173.19	174.83
5703	NASDAQ	ANSS	Mon, Feb 25, 2019	177.39	177.39	174.92	175.01
5702	NASDAQ	ANSS	Fri, Feb 22, 2019	175.30	177.16	174.75	175.48
5701	NASDAQ	ANSS	Thu, Feb 21, 2019	174.55	175.59	172.96	174.49
5700	NASDAQ	ANSS	Wed, Feb 20, 2019	174.50	175.87	173.50	174.66
5699	NASDAQ	ANSS	Tue, Feb 19, 2019	174.24	175.92	173.31	174.46
5698	NASDAQ	ANSS	Fri, Feb 15, 2019	174.45	174.56	173.01	174.49
5697	NASDAQ	ANSS	Thu, Feb 14, 2019	172.20	174.22	171.37	173.20
5696	NASDAQ	ANSS	Wed, Feb 13, 2019	175.61	175.98	173.00	173.11
5695	NASDAQ	ANSS	Tue, Feb 12, 2019	172.94	175.62	171.66	175.01
5694	NASDAQ	ANSS	Mon, Feb 11, 2019	172.49	173.11	170.99	171.23
5693	NASDAQ	ANSS	Fri, Feb 8, 2019	168.46	171.74	167.29	171.73
5692	NASDAQ	ANSS	Thu, Feb 7, 2019	169.17	170.72	168.81	169.55
5691	NASDAQ	ANSS	Wed, Feb 6, 2019	169.69	171.31	166.01	170.78
5690	NASDAQ	ANSS	Tue, Feb 5, 2019	169.50	170.61	168.88	170.22
5689	NASDAQ	ANSS	Mon, Feb 4, 2019	167.54	169.58	166.57	169.05
5688	NASDAQ	ANSS	Fri, Feb 1, 2019	164.44	168.06	161.24	167.55
5687	NASDAQ	ANSS	Thu, Jan 31, 2019	162.67	165.04	161.31	164.35
5686	NASDAQ	ANSS	Wed, Jan 30, 2019	160.25	163.48	159.04	162.99
5685	NASDAQ	ANSS	Tue, Jan 29, 2019	159.96	160.83	158.27	158.86
5684	NASDAQ	ANSS	Mon, Jan 28, 2019	160.25	161.26	158.87	160.70
5683	NASDAQ	ANSS	Fri, Jan 25, 2019	160.25	162.00	159.87	161.65
5682	NASDAQ	ANSS	Thu, Jan 24, 2019	158.59	159.24	157.01	158.10
5681	NASDAQ	ANSS	Wed, Jan 23, 2019	161.57	162.91	157.65	158.63
5680	NASDAQ	ANSS	Tue, Jan 22, 2019	161.13	163.17	157.41	161.03
5679	NASDAQ	ANSS	Fri, Jan 18, 2019	159.55	162.24	158.60	161.71
5678	NASDAQ	ANSS	Thu, Jan 17, 2019	156.24	158.63	155.53	158.31
5677	NASDAQ	ANSS	Wed, Jan 16, 2019	156.27	157.41	155.51	157.13
5676	NASDAQ	ANSS	Tue, Jan 15, 2019	153.86	156.46	153.67	156.16
5675	NASDAQ	ANSS	Mon, Jan 14, 2019	153.34	154.07	151.63	153.60
5674	NASDAQ	ANSS	Fri, Jan 11, 2019	151.82	154.83	151.01	154.75
5673	NASDAQ	ANSS	Thu, Jan 10, 2019	151.01	152.92	150.55	152.60
5672	NASDAQ	ANSS	Wed, Jan 9, 2019	148.76	151.92	148.27	150.64
5671	NASDAQ	ANSS	Tue, Jan 8, 2019	148.53	150.71	146.58	148.05
5670	NASDAQ	ANSS	Mon, Jan 7, 2019	144.00	148.59	143.35	147.32
5669	NASDAQ	ANSS	Fri, Jan 4, 2019	139.49	144.70	138.46	143.66
5668	NASDAQ	ANSS	Thu, Jan 3, 2019	141.16	142.38	137.44	137.64
5667	NASDAQ	ANSS	Wed, Jan 2, 2019	140.19	143.68	137.14	143.01
5666	NASDAQ	ANSS	Mon, Dec 31, 2018	143.92	144.87	142.17	142.94
5665	NASDAQ	ANSS	Fri, Dec 28, 2018	145.00	145.46	140.80	142.99
5664	NASDAQ	ANSS	Thu, Dec 27, 2018	140.76	144.16	138.76	144.16
5663	NASDAQ	ANSS	Wed, Dec 26, 2018	137.92	142.93	137.51	142.85
5662	NASDAQ	ANSS	Mon, Dec 24, 2018	139.61	141.12	136.80	136.81
5661	NASDAQ	ANSS	Fri, Dec 21, 2018	143.94	145.63	139.99	140.19
5660	NASDAQ	ANSS	Thu, Dec 20, 2018	144.68	147.40	140.96	143.80
5659	NASDAQ	ANSS	Wed, Dec 19, 2018	149.62	152.51	144.77	146.22
5658	NASDAQ	ANSS	Tue, Dec 18, 2018	148.92	150.68	147.95	150.09
5657	NASDAQ	ANSS	Mon, Dec 17, 2018	148.71	149.91	145.31	146.42
5656	NASDAQ	ANSS	Fri, Dec 14, 2018	153.00	154.24	149.55	149.71
5655	NASDAQ	ANSS	Thu, Dec 13, 2018	157.72	158.35	153.51	154.66
5654	NASDAQ	ANSS	Wed, Dec 12, 2018	157.12	159.33	155.06	156.96
5653	NASDAQ	ANSS	Tue, Dec 11, 2018	157.44	161.40	152.83	153.79
5652	NASDAQ	ANSS	Mon, Dec 10, 2018	152.35	155.46	151.72	154.38
5651	NASDAQ	ANSS	Fri, Dec 7, 2018	157.54	161.87	151.17	152.37
5650	NASDAQ	ANSS	Thu, Dec 6, 2018	154.08	158.24	152.07	158.19
5649	NASDAQ	ANSS	Tue, Dec 4, 2018	161.81	163.19	156.02	156.64
5648	NASDAQ	ANSS	Mon, Dec 3, 2018	166.17	169.82	162.23	163.42
5647	NASDAQ	ANSS	Fri, Nov 30, 2018	159.30	162.02	158.13	162.02
5646	NASDAQ	ANSS	Thu, Nov 29, 2018	159.53	160.58	157.40	159.40
5645	NASDAQ	ANSS	Wed, Nov 28, 2018	153.77	160.49	152.64	160.49
5644	NASDAQ	ANSS	Tue, Nov 27, 2018	153.33	153.62	150.91	151.75
5643	NASDAQ	ANSS	Mon, Nov 26, 2018	152.89	154.34	150.79	154.21
5642	NASDAQ	ANSS	Fri, Nov 23, 2018	150.34	151.70	149.19	150.44
5641	NASDAQ	ANSS	Wed, Nov 21, 2018	152.52	155.26	150.49	152.01
5640	NASDAQ	ANSS	Tue, Nov 20, 2018	147.36	152.09	145.58	149.45
5639	NASDAQ	ANSS	Mon, Nov 19, 2018	158.13	158.70	148.38	149.71
5638	NASDAQ	ANSS	Fri, Nov 16, 2018	158.09	159.48	154.08	158.25
5637	NASDAQ	ANSS	Thu, Nov 15, 2018	155.28	160.59	153.93	160.24
5636	NASDAQ	ANSS	Wed, Nov 14, 2018	160.43	162.25	155.32	155.75
5635	NASDAQ	ANSS	Tue, Nov 13, 2018	160.12	161.85	157.65	159.27
5634	NASDAQ	ANSS	Mon, Nov 12, 2018	165.24	166.44	158.88	159.09
5633	NASDAQ	ANSS	Fri, Nov 9, 2018	168.75	169.67	163.49	165.86
5632	NASDAQ	ANSS	Thu, Nov 8, 2018	165.39	170.73	165.39	169.68
5631	NASDAQ	ANSS	Wed, Nov 7, 2018	154.14	160.51	154.14	159.80
5630	NASDAQ	ANSS	Tue, Nov 6, 2018	152.90	154.30	151.32	152.91
5629	NASDAQ	ANSS	Mon, Nov 5, 2018	156.44	156.55	151.91	153.21
5628	NASDAQ	ANSS	Fri, Nov 2, 2018	160.54	160.54	154.41	155.28
5627	NASDAQ	ANSS	Thu, Nov 1, 2018	150.01	153.41	149.12	153.14
5626	NASDAQ	ANSS	Wed, Oct 31, 2018	148.19	152.19	148.10	149.55
5625	NASDAQ	ANSS	Tue, Oct 30, 2018	144.02	147.17	143.52	146.20
5624	NASDAQ	ANSS	Mon, Oct 29, 2018	147.67	149.34	141.24	143.81
5623	NASDAQ	ANSS	Fri, Oct 26, 2018	143.64	146.00	140.78	143.51
5622	NASDAQ	ANSS	Thu, Oct 25, 2018	145.58	147.93	144.13	146.83
5621	NASDAQ	ANSS	Wed, Oct 24, 2018	150.65	151.83	143.69	144.00
5620	NASDAQ	ANSS	Tue, Oct 23, 2018	149.16	152.17	147.71	150.73
5619	NASDAQ	ANSS	Mon, Oct 22, 2018	151.31	155.10	150.02	152.89
5618	NASDAQ	ANSS	Fri, Oct 19, 2018	154.63	155.96	150.55	150.58
5617	NASDAQ	ANSS	Thu, Oct 18, 2018	156.80	159.10	153.68	153.81
5616	NASDAQ	ANSS	Wed, Oct 17, 2018	158.89	159.66	157.62	158.85
5615	NASDAQ	ANSS	Tue, Oct 16, 2018	158.38	161.12	158.21	159.00
5614	NASDAQ	ANSS	Mon, Oct 15, 2018	158.42	159.22	156.28	156.51
5613	NASDAQ	ANSS	Fri, Oct 12, 2018	157.15	159.33	155.48	158.90
5612	NASDAQ	ANSS	Thu, Oct 11, 2018	154.54	158.49	153.11	153.51
5611	NASDAQ	ANSS	Wed, Oct 10, 2018	165.51	165.51	155.56	155.71
5610	NASDAQ	ANSS	Tue, Oct 9, 2018	167.49	170.45	164.65	165.84
5609	NASDAQ	ANSS	Mon, Oct 8, 2018	173.32	173.98	166.26	168.27
5608	NASDAQ	ANSS	Fri, Oct 5, 2018	175.39	176.68	172.00	173.75
5607	NASDAQ	ANSS	Thu, Oct 4, 2018	181.60	181.92	174.13	175.38
5606	NASDAQ	ANSS	Wed, Oct 3, 2018	182.91	183.72	181.83	182.22
5605	NASDAQ	ANSS	Tue, Oct 2, 2018	185.81	185.95	181.82	182.21
5604	NASDAQ	ANSS	Mon, Oct 1, 2018	187.02	189.65	185.41	186.00
5603	NASDAQ	ANSS	Fri, Sep 28, 2018	185.92	187.52	180.99	186.68
5602	NASDAQ	ANSS	Thu, Sep 27, 2018	185.50	187.24	185.50	186.40
5601	NASDAQ	ANSS	Wed, Sep 26, 2018	185.54	186.59	184.28	184.98
5600	NASDAQ	ANSS	Tue, Sep 25, 2018	183.44	185.43	183.44	184.99
5599	NASDAQ	ANSS	Mon, Sep 24, 2018	181.84	183.49	180.42	183.37
5598	NASDAQ	ANSS	Fri, Sep 21, 2018	184.42	186.51	182.25	182.48
5597	NASDAQ	ANSS	Thu, Sep 20, 2018	184.60	184.81	183.07	183.75
5596	NASDAQ	ANSS	Wed, Sep 19, 2018	184.74	185.96	182.72	184.27
5595	NASDAQ	ANSS	Tue, Sep 18, 2018	184.65	186.87	183.99	184.83
5594	NASDAQ	ANSS	Mon, Sep 17, 2018	189.62	189.62	183.74	183.85
5593	NASDAQ	ANSS	Fri, Sep 14, 2018	189.09	190.45	187.70	189.51
5592	NASDAQ	ANSS	Thu, Sep 13, 2018	187.99	189.66	187.59	188.50
5591	NASDAQ	ANSS	Wed, Sep 12, 2018	186.20	187.90	184.30	187.50
5590	NASDAQ	ANSS	Tue, Sep 11, 2018	185.81	187.38	184.87	186.79
5589	NASDAQ	ANSS	Mon, Sep 10, 2018	186.38	186.50	185.15	185.57
5588	NASDAQ	ANSS	Fri, Sep 7, 2018	184.17	186.85	182.73	185.45
5587	NASDAQ	ANSS	Thu, Sep 6, 2018	184.38	186.34	182.78	185.17
5586	NASDAQ	ANSS	Wed, Sep 5, 2018	186.78	187.45	183.10	184.31
5585	NASDAQ	ANSS	Tue, Sep 4, 2018	185.66	187.91	184.52	187.32
5584	NASDAQ	ANSS	Fri, Aug 31, 2018	185.45	187.12	185.36	185.98
5583	NASDAQ	ANSS	Thu, Aug 30, 2018	184.32	185.86	184.32	185.37
5582	NASDAQ	ANSS	Wed, Aug 29, 2018	184.03	186.06	183.63	185.62
5581	NASDAQ	ANSS	Tue, Aug 28, 2018	180.00	184.85	179.94	184.10
5580	NASDAQ	ANSS	Mon, Aug 27, 2018	179.11	182.78	178.08	180.27
5579	NASDAQ	ANSS	Fri, Aug 24, 2018	176.68	178.42	176.06	178.10
5578	NASDAQ	ANSS	Thu, Aug 23, 2018	175.15	177.49	175.15	175.68
5577	NASDAQ	ANSS	Wed, Aug 22, 2018	173.76	175.73	172.75	175.08
5576	NASDAQ	ANSS	Tue, Aug 21, 2018	172.54	174.87	172.49	173.95
5575	NASDAQ	ANSS	Mon, Aug 20, 2018	172.95	173.73	171.57	172.53
5574	NASDAQ	ANSS	Fri, Aug 17, 2018	171.99	172.54	170.35	172.25
5573	NASDAQ	ANSS	Thu, Aug 16, 2018	172.44	173.48	171.73	172.11
5572	NASDAQ	ANSS	Wed, Aug 15, 2018	172.24	173.25	169.72	171.39
5571	NASDAQ	ANSS	Tue, Aug 14, 2018	172.05	173.76	171.20	173.52
5570	NASDAQ	ANSS	Mon, Aug 13, 2018	171.82	172.82	170.13	171.03
5569	NASDAQ	ANSS	Fri, Aug 10, 2018	171.16	171.95	170.06	171.53
5568	NASDAQ	ANSS	Thu, Aug 9, 2018	173.30	174.32	171.69	172.01
5567	NASDAQ	ANSS	Wed, Aug 8, 2018	173.38	174.74	170.96	172.87
5566	NASDAQ	ANSS	Tue, Aug 7, 2018	174.80	176.84	170.00	172.78
5565	NASDAQ	ANSS	Mon, Aug 6, 2018	172.72	175.92	170.00	175.66
5564	NASDAQ	ANSS	Fri, Aug 3, 2018	173.03	173.51	170.41	173.27
5563	NASDAQ	ANSS	Thu, Aug 2, 2018	170.35	173.20	170.20	173.15
5562	NASDAQ	ANSS	Wed, Aug 1, 2018	168.50	171.09	168.50	170.35
5561	NASDAQ	ANSS	Tue, Jul 31, 2018	169.74	170.41	167.50	168.88
5560	NASDAQ	ANSS	Mon, Jul 30, 2018	174.11	174.33	168.14	168.50
5559	NASDAQ	ANSS	Fri, Jul 27, 2018	179.10	179.10	173.46	174.16
5558	NASDAQ	ANSS	Thu, Jul 26, 2018	176.45	178.03	176.04	176.99
5557	NASDAQ	ANSS	Wed, Jul 25, 2018	175.91	177.74	175.58	177.51
5556	NASDAQ	ANSS	Tue, Jul 24, 2018	173.38	179.39	173.38	175.26
5555	NASDAQ	ANSS	Mon, Jul 23, 2018	179.12	179.42	176.98	177.63
5554	NASDAQ	ANSS	Fri, Jul 20, 2018	180.24	180.98	178.74	178.92
5553	NASDAQ	ANSS	Thu, Jul 19, 2018	180.25	182.00	179.81	180.35
5552	NASDAQ	ANSS	Wed, Jul 18, 2018	180.92	181.49	179.77	180.88
5551	NASDAQ	ANSS	Tue, Jul 17, 2018	178.53	181.10	177.86	180.64
5550	NASDAQ	ANSS	Mon, Jul 16, 2018	180.37	180.72	178.28	178.79
5549	NASDAQ	ANSS	Fri, Jul 13, 2018	180.12	180.76	179.21	179.72
5548	NASDAQ	ANSS	Thu, Jul 12, 2018	177.88	181.04	177.30	180.15
5547	NASDAQ	ANSS	Wed, Jul 11, 2018	175.45	177.58	175.04	176.69
5546	NASDAQ	ANSS	Tue, Jul 10, 2018	176.52	178.34	176.17	176.46
5545	NASDAQ	ANSS	Mon, Jul 9, 2018	178.41	179.90	176.80	177.15
5544	NASDAQ	ANSS	Fri, Jul 6, 2018	175.16	178.06	175.16	177.71
5543	NASDAQ	ANSS	Thu, Jul 5, 2018	174.43	175.46	172.74	175.38
5542	NASDAQ	ANSS	Tue, Jul 3, 2018	176.90	176.90	172.97	173.34
5541	NASDAQ	ANSS	Mon, Jul 2, 2018	173.42	176.71	172.39	176.00
5540	NASDAQ	ANSS	Fri, Jun 29, 2018	173.38	175.34	173.18	174.18
5539	NASDAQ	ANSS	Thu, Jun 28, 2018	171.54	174.29	171.23	172.93
5538	NASDAQ	ANSS	Wed, Jun 27, 2018	177.84	179.72	171.59	171.69
5537	NASDAQ	ANSS	Tue, Jun 26, 2018	177.50	178.84	176.49	177.27
5536	NASDAQ	ANSS	Mon, Jun 25, 2018	179.05	179.05	175.22	177.15
5535	NASDAQ	ANSS	Fri, Jun 22, 2018	182.40	182.40	178.38	179.32
5534	NASDAQ	ANSS	Thu, Jun 21, 2018	183.68	184.95	180.83	181.90
5533	NASDAQ	ANSS	Wed, Jun 20, 2018	179.78	183.48	179.00	182.73
5532	NASDAQ	ANSS	Tue, Jun 19, 2018	176.53	177.69	175.38	176.76
5531	NASDAQ	ANSS	Mon, Jun 18, 2018	176.92	178.28	175.57	177.92
5530	NASDAQ	ANSS	Fri, Jun 15, 2018	176.92	178.34	175.70	177.78
5529	NASDAQ	ANSS	Thu, Jun 14, 2018	176.67	178.15	175.04	176.92
5528	NASDAQ	ANSS	Wed, Jun 13, 2018	175.78	178.06	175.41	175.79
5527	NASDAQ	ANSS	Tue, Jun 12, 2018	173.37	176.12	172.84	175.96
5526	NASDAQ	ANSS	Mon, Jun 11, 2018	172.54	173.35	170.01	172.99
5525	NASDAQ	ANSS	Fri, Jun 8, 2018	170.64	172.59	169.76	172.23
5524	NASDAQ	ANSS	Thu, Jun 7, 2018	171.99	171.99	168.66	170.87
5523	NASDAQ	ANSS	Wed, Jun 6, 2018	170.08	171.64	169.29	171.54
5522	NASDAQ	ANSS	Tue, Jun 5, 2018	159.77	170.71	159.77	170.02
5521	NASDAQ	ANSS	Mon, Jun 4, 2018	165.81	168.20	165.56	168.09
5520	NASDAQ	ANSS	Fri, Jun 1, 2018	163.81	166.19	163.00	165.80
5519	NASDAQ	ANSS	Thu, May 31, 2018	162.99	163.98	161.79	162.80
5518	NASDAQ	ANSS	Wed, May 30, 2018	158.87	164.45	158.87	162.89
5517	NASDAQ	ANSS	Tue, May 29, 2018	161.20	162.86	160.49	161.59
5516	NASDAQ	ANSS	Fri, May 25, 2018	163.06	163.74	161.74	162.32
5515	NASDAQ	ANSS	Thu, May 24, 2018	164.01	164.61	161.85	163.22
5514	NASDAQ	ANSS	Wed, May 23, 2018	162.32	164.17	161.10	164.16
5513	NASDAQ	ANSS	Tue, May 22, 2018	164.58	164.93	163.17	163.45
5512	NASDAQ	ANSS	Mon, May 21, 2018	165.81	166.76	163.41	164.52
5511	NASDAQ	ANSS	Fri, May 18, 2018	164.32	165.95	163.25	164.93
5510	NASDAQ	ANSS	Thu, May 17, 2018	165.48	165.99	163.54	164.58
5509	NASDAQ	ANSS	Wed, May 16, 2018	165.27	166.23	164.06	165.28
5508	NASDAQ	ANSS	Tue, May 15, 2018	165.90	165.90	163.78	165.48
5507	NASDAQ	ANSS	Mon, May 14, 2018	172.30	172.64	166.57	166.97
5506	NASDAQ	ANSS	Fri, May 11, 2018	172.56	173.20	171.00	172.13
5505	NASDAQ	ANSS	Thu, May 10, 2018	171.97	173.11	171.17	172.31
5504	NASDAQ	ANSS	Wed, May 9, 2018	168.33	171.95	167.44	171.50
5503	NASDAQ	ANSS	Tue, May 8, 2018	163.24	167.68	163.24	167.48
5502	NASDAQ	ANSS	Mon, May 7, 2018	164.84	166.70	164.20	165.73
5501	NASDAQ	ANSS	Fri, May 4, 2018	160.90	164.55	156.25	164.15
5500	NASDAQ	ANSS	Thu, May 3, 2018	160.08	163.38	156.10	161.02
5499	NASDAQ	ANSS	Wed, May 2, 2018	160.34	162.82	158.63	160.61
5498	NASDAQ	ANSS	Tue, May 1, 2018	161.58	162.94	159.66	161.11
5497	NASDAQ	ANSS	Mon, Apr 30, 2018	162.97	163.98	161.42	161.66
5496	NASDAQ	ANSS	Fri, Apr 27, 2018	163.07	164.31	161.86	162.80
5495	NASDAQ	ANSS	Thu, Apr 26, 2018	160.94	163.76	160.25	162.60
5494	NASDAQ	ANSS	Wed, Apr 25, 2018	160.65	161.19	157.17	159.86
5493	NASDAQ	ANSS	Tue, Apr 24, 2018	163.45	166.18	159.70	160.95
5492	NASDAQ	ANSS	Mon, Apr 23, 2018	163.78	164.90	161.68	162.58
5491	NASDAQ	ANSS	Fri, Apr 20, 2018	165.39	165.46	162.18	163.78
5490	NASDAQ	ANSS	Thu, Apr 19, 2018	165.90	166.89	164.50	165.48
5489	NASDAQ	ANSS	Wed, Apr 18, 2018	164.67	166.60	162.96	166.50
5488	NASDAQ	ANSS	Tue, Apr 17, 2018	161.27	164.95	160.90	164.58
5487	NASDAQ	ANSS	Mon, Apr 16, 2018	158.35	160.25	156.99	159.99
5486	NASDAQ	ANSS	Fri, Apr 13, 2018	159.59	159.62	156.22	156.98
5485	NASDAQ	ANSS	Thu, Apr 12, 2018	157.84	159.75	157.08	159.04
5484	NASDAQ	ANSS	Wed, Apr 11, 2018	156.69	158.83	156.67	157.01
5483	NASDAQ	ANSS	Tue, Apr 10, 2018	156.48	158.86	155.60	157.92
5482	NASDAQ	ANSS	Mon, Apr 9, 2018	154.96	157.50	154.08	154.35
5481	NASDAQ	ANSS	Fri, Apr 6, 2018	156.19	157.39	152.27	153.51
5480	NASDAQ	ANSS	Thu, Apr 5, 2018	158.61	160.37	157.14	157.79
5479	NASDAQ	ANSS	Wed, Apr 4, 2018	153.91	158.54	152.77	157.92
5478	NASDAQ	ANSS	Tue, Apr 3, 2018	154.39	157.78	153.68	156.07
5477	NASDAQ	ANSS	Mon, Apr 2, 2018	156.66	158.96	152.64	153.87
5476	NASDAQ	ANSS	Thu, Mar 29, 2018	156.01	158.91	154.18	156.69
5475	NASDAQ	ANSS	Wed, Mar 28, 2018	157.08	158.35	154.83	154.87
5474	NASDAQ	ANSS	Tue, Mar 27, 2018	161.83	162.81	156.06	157.05
5473	NASDAQ	ANSS	Mon, Mar 26, 2018	160.19	162.65	158.56	161.01
5472	NASDAQ	ANSS	Fri, Mar 23, 2018	162.47	164.10	157.67	157.74
5471	NASDAQ	ANSS	Thu, Mar 22, 2018	164.72	166.48	162.30	162.41
5470	NASDAQ	ANSS	Wed, Mar 21, 2018	165.82	167.89	164.28	166.41
5469	NASDAQ	ANSS	Tue, Mar 20, 2018	165.08	166.98	163.29	165.49
5468	NASDAQ	ANSS	Mon, Mar 19, 2018	165.93	166.31	163.41	164.96
5467	NASDAQ	ANSS	Fri, Mar 16, 2018	167.75	168.49	165.21	166.31
5466	NASDAQ	ANSS	Thu, Mar 15, 2018	167.60	168.48	166.08	167.36
5465	NASDAQ	ANSS	Wed, Mar 14, 2018	168.48	168.48	166.23	166.95
5464	NASDAQ	ANSS	Tue, Mar 13, 2018	171.11	171.76	166.86	167.75
5463	NASDAQ	ANSS	Mon, Mar 12, 2018	171.17	171.92	169.90	169.94
5462	NASDAQ	ANSS	Fri, Mar 9, 2018	169.00	171.21	168.50	171.18
5461	NASDAQ	ANSS	Thu, Mar 8, 2018	165.82	168.93	164.51	168.00
5460	NASDAQ	ANSS	Wed, Mar 7, 2018	161.90	165.67	161.90	165.37
5459	NASDAQ	ANSS	Tue, Mar 6, 2018	163.15	164.28	161.80	163.77
5458	NASDAQ	ANSS	Mon, Mar 5, 2018	160.99	164.37	160.27	163.21
5457	NASDAQ	ANSS	Fri, Mar 2, 2018	157.79	163.06	157.79	162.63
5456	NASDAQ	ANSS	Thu, Mar 1, 2018	160.42	162.87	157.58	158.74
5455	NASDAQ	ANSS	Wed, Feb 28, 2018	162.37	164.21	159.90	159.94
5454	NASDAQ	ANSS	Tue, Feb 27, 2018	161.99	162.94	160.71	161.34
5453	NASDAQ	ANSS	Mon, Feb 26, 2018	161.09	163.10	160.63	161.67
5452	NASDAQ	ANSS	Fri, Feb 23, 2018	162.09	162.52	159.28	160.89
5451	NASDAQ	ANSS	Thu, Feb 22, 2018	164.49	164.77	154.02	160.94
5450	NASDAQ	ANSS	Wed, Feb 21, 2018	167.74	168.77	163.11	163.54
5449	NASDAQ	ANSS	Tue, Feb 20, 2018	164.00	169.45	163.53	167.81
5448	NASDAQ	ANSS	Fri, Feb 16, 2018	161.81	165.50	160.21	164.14
5447	NASDAQ	ANSS	Thu, Feb 15, 2018	158.94	162.64	158.07	162.41
5446	NASDAQ	ANSS	Wed, Feb 14, 2018	153.07	157.85	152.69	157.70
5445	NASDAQ	ANSS	Tue, Feb 13, 2018	152.70	154.57	152.62	154.20
5444	NASDAQ	ANSS	Mon, Feb 12, 2018	151.08	154.62	150.64	153.74
5443	NASDAQ	ANSS	Fri, Feb 9, 2018	150.33	152.34	146.01	150.41
5442	NASDAQ	ANSS	Thu, Feb 8, 2018	155.03	157.47	148.79	148.84
5441	NASDAQ	ANSS	Wed, Feb 7, 2018	156.23	157.95	154.58	155.03
5440	NASDAQ	ANSS	Tue, Feb 6, 2018	152.84	157.65	151.79	157.10
5439	NASDAQ	ANSS	Mon, Feb 5, 2018	160.11	161.64	156.00	156.02
5438	NASDAQ	ANSS	Fri, Feb 2, 2018	162.29	163.40	160.22	160.29
5437	NASDAQ	ANSS	Thu, Feb 1, 2018	160.97	163.71	160.83	163.40
5436	NASDAQ	ANSS	Wed, Jan 31, 2018	162.34	164.52	161.06	161.65
5435	NASDAQ	ANSS	Tue, Jan 30, 2018	163.75	164.21	160.36	161.68
5434	NASDAQ	ANSS	Mon, Jan 29, 2018	163.55	164.90	162.40	162.75
5433	NASDAQ	ANSS	Fri, Jan 26, 2018	160.98	164.14	160.34	163.96
5432	NASDAQ	ANSS	Thu, Jan 25, 2018	162.56	163.07	159.67	159.93
5431	NASDAQ	ANSS	Wed, Jan 24, 2018	162.01	162.96	161.13	161.54
5430	NASDAQ	ANSS	Tue, Jan 23, 2018	163.22	163.22	161.63	161.85
5429	NASDAQ	ANSS	Mon, Jan 22, 2018	161.53	163.18	160.60	163.13
5428	NASDAQ	ANSS	Fri, Jan 19, 2018	159.09	161.95	158.32	161.54
5427	NASDAQ	ANSS	Thu, Jan 18, 2018	155.97	158.73	155.97	158.34
5426	NASDAQ	ANSS	Wed, Jan 17, 2018	154.71	156.31	152.96	155.75
5425	NASDAQ	ANSS	Tue, Jan 16, 2018	154.86	155.67	152.44	153.39
5424	NASDAQ	ANSS	Fri, Jan 12, 2018	152.06	154.45	151.70	154.22
5423	NASDAQ	ANSS	Thu, Jan 11, 2018	152.76	153.89	151.93	152.21
5422	NASDAQ	ANSS	Wed, Jan 10, 2018	154.40	154.47	151.60	152.11
5421	NASDAQ	ANSS	Tue, Jan 9, 2018	153.39	156.14	153.39	155.14
5420	NASDAQ	ANSS	Mon, Jan 8, 2018	152.27	154.01	151.66	153.71
5419	NASDAQ	ANSS	Fri, Jan 5, 2018	152.50	153.42	151.92	152.45
5418	NASDAQ	ANSS	Thu, Jan 4, 2018	151.77	154.02	151.55	151.82
5417	NASDAQ	ANSS	Wed, Jan 3, 2018	148.53	152.39	148.36	151.42
5416	NASDAQ	ANSS	Tue, Jan 2, 2018	148.15	148.67	147.03	148.55
5415	NASDAQ	ANSS	Fri, Dec 29, 2017	147.90	149.18	147.52	147.59
5414	NASDAQ	ANSS	Thu, Dec 28, 2017	146.84	147.92	146.12	147.65
5413	NASDAQ	ANSS	Wed, Dec 27, 2017	146.59	147.15	145.81	146.66
5412	NASDAQ	ANSS	Tue, Dec 26, 2017	146.26	146.66	145.14	146.39
5411	NASDAQ	ANSS	Fri, Dec 22, 2017	147.23	147.23	145.03	146.66
5410	NASDAQ	ANSS	Thu, Dec 21, 2017	147.91	148.26	146.90	147.23
5409	NASDAQ	ANSS	Wed, Dec 20, 2017	147.57	148.07	145.66	147.35
5408	NASDAQ	ANSS	Tue, Dec 19, 2017	147.81	148.30	146.82	147.63
5407	NASDAQ	ANSS	Mon, Dec 18, 2017	148.00	148.92	146.88	147.59
5406	NASDAQ	ANSS	Fri, Dec 15, 2017	144.84	148.45	144.56	148.03
5405	NASDAQ	ANSS	Thu, Dec 14, 2017	144.97	146.07	144.38	144.51
5404	NASDAQ	ANSS	Wed, Dec 13, 2017	145.78	146.34	144.06	144.76
5403	NASDAQ	ANSS	Tue, Dec 12, 2017	146.09	146.75	144.85	145.33
5402	NASDAQ	ANSS	Mon, Dec 11, 2017	146.01	146.98	145.37	146.39
5401	NASDAQ	ANSS	Fri, Dec 8, 2017	146.82	147.68	145.60	146.13
5400	NASDAQ	ANSS	Thu, Dec 7, 2017	144.46	146.58	144.26	146.31
5399	NASDAQ	ANSS	Wed, Dec 6, 2017	143.60	144.85	143.46	144.72
5398	NASDAQ	ANSS	Tue, Dec 5, 2017	143.52	144.48	141.93	143.44
5397	NASDAQ	ANSS	Mon, Dec 4, 2017	147.68	147.89	141.91	142.01
5396	NASDAQ	ANSS	Fri, Dec 1, 2017	148.45	148.81	143.94	146.54
5395	NASDAQ	ANSS	Thu, Nov 30, 2017	146.73	148.84	145.99	148.19
5394	NASDAQ	ANSS	Wed, Nov 29, 2017	149.71	150.43	145.78	146.58
5393	NASDAQ	ANSS	Tue, Nov 28, 2017	151.24	152.28	149.62	150.27
5392	NASDAQ	ANSS	Mon, Nov 27, 2017	151.91	152.44	150.14	150.88
5391	NASDAQ	ANSS	Fri, Nov 24, 2017	150.59	152.64	149.41	151.91
5390	NASDAQ	ANSS	Wed, Nov 22, 2017	153.80	153.80	150.07	150.48
5389	NASDAQ	ANSS	Tue, Nov 21, 2017	151.63	154.43	150.87	153.40
5388	NASDAQ	ANSS	Mon, Nov 20, 2017	150.83	151.82	150.44	151.21
5387	NASDAQ	ANSS	Fri, Nov 17, 2017	151.18	151.92	150.05	150.57
5386	NASDAQ	ANSS	Thu, Nov 16, 2017	149.50	152.02	149.10	151.46
5385	NASDAQ	ANSS	Wed, Nov 15, 2017	149.40	151.34	148.95	149.32
5384	NASDAQ	ANSS	Tue, Nov 14, 2017	150.25	150.70	149.18	149.43
5383	NASDAQ	ANSS	Mon, Nov 13, 2017	150.00	151.74	149.37	150.87
5382	NASDAQ	ANSS	Fri, Nov 10, 2017	150.14	150.54	149.21	150.28
5381	NASDAQ	ANSS	Thu, Nov 9, 2017	150.75	151.34	149.00	150.47
5380	NASDAQ	ANSS	Wed, Nov 8, 2017	151.36	152.72	149.70	151.48
5379	NASDAQ	ANSS	Tue, Nov 7, 2017	150.72	152.50	149.69	151.93
5378	NASDAQ	ANSS	Mon, Nov 6, 2017	149.30	152.22	147.39	151.20
5377	NASDAQ	ANSS	Fri, Nov 3, 2017	148.93	150.68	147.70	149.10
5376	NASDAQ	ANSS	Thu, Nov 2, 2017	143.98	155.14	143.27	148.68
5375	NASDAQ	ANSS	Wed, Nov 1, 2017	137.55	138.39	135.28	135.60
5374	NASDAQ	ANSS	Tue, Oct 31, 2017	136.02	137.05	134.45	136.71
5373	NASDAQ	ANSS	Mon, Oct 30, 2017	135.33	135.92	134.67	135.80
5372	NASDAQ	ANSS	Fri, Oct 27, 2017	134.05	135.96	132.95	135.78
5371	NASDAQ	ANSS	Thu, Oct 26, 2017	133.51	133.99	132.53	133.84
5370	NASDAQ	ANSS	Wed, Oct 25, 2017	131.61	133.40	131.38	132.85
5369	NASDAQ	ANSS	Tue, Oct 24, 2017	131.31	132.14	130.47	132.11
5368	NASDAQ	ANSS	Mon, Oct 23, 2017	131.44	132.47	131.08	131.22
5367	NASDAQ	ANSS	Fri, Oct 20, 2017	130.26	131.04	129.51	130.94
5366	NASDAQ	ANSS	Thu, Oct 19, 2017	129.36	129.92	127.68	129.89
5365	NASDAQ	ANSS	Wed, Oct 18, 2017	130.22	130.31	129.39	129.56
5364	NASDAQ	ANSS	Tue, Oct 17, 2017	131.24	131.86	129.10	129.69
5363	NASDAQ	ANSS	Mon, Oct 16, 2017	130.15	131.48	129.80	131.31
5362	NASDAQ	ANSS	Fri, Oct 13, 2017	129.82	130.22	129.34	129.94
5361	NASDAQ	ANSS	Thu, Oct 12, 2017	127.11	129.78	126.88	129.24
5360	NASDAQ	ANSS	Wed, Oct 11, 2017	126.30	127.27	125.93	127.14
5359	NASDAQ	ANSS	Tue, Oct 10, 2017	126.66	126.81	125.78	126.18
5358	NASDAQ	ANSS	Mon, Oct 9, 2017	125.95	126.37	125.19	126.11
5357	NASDAQ	ANSS	Fri, Oct 6, 2017	125.12	126.21	124.13	126.06
5356	NASDAQ	ANSS	Thu, Oct 5, 2017	125.21	125.28	124.30	125.24
5355	NASDAQ	ANSS	Wed, Oct 4, 2017	124.31	124.69	124.00	124.55
5354	NASDAQ	ANSS	Tue, Oct 3, 2017	123.73	124.87	123.62	124.65
5353	NASDAQ	ANSS	Mon, Oct 2, 2017	123.16	124.59	123.16	123.78
5352	NASDAQ	ANSS	Fri, Sep 29, 2017	121.67	122.83	121.34	122.73
5351	NASDAQ	ANSS	Thu, Sep 28, 2017	120.38	121.95	120.38	121.63
5350	NASDAQ	ANSS	Wed, Sep 27, 2017	121.00	121.45	119.78	120.94
5349	NASDAQ	ANSS	Tue, Sep 26, 2017	121.00	121.15	119.20	120.67
5348	NASDAQ	ANSS	Mon, Sep 25, 2017	121.82	122.13	119.49	120.74
5347	NASDAQ	ANSS	Fri, Sep 22, 2017	120.30	122.26	120.08	122.05
5346	NASDAQ	ANSS	Thu, Sep 21, 2017	123.00	123.21	120.33	120.82
5345	NASDAQ	ANSS	Wed, Sep 20, 2017	123.50	124.37	122.52	122.99
5344	NASDAQ	ANSS	Tue, Sep 19, 2017	123.30	123.84	122.31	123.44
5343	NASDAQ	ANSS	Mon, Sep 18, 2017	121.78	123.83	121.37	123.59
5342	NASDAQ	ANSS	Fri, Sep 15, 2017	129.08	129.08	120.79	121.82
5341	NASDAQ	ANSS	Thu, Sep 14, 2017	131.43	131.43	128.96	129.15
5340	NASDAQ	ANSS	Wed, Sep 13, 2017	131.68	132.74	131.34	131.51
5339	NASDAQ	ANSS	Tue, Sep 12, 2017	129.49	132.07	129.14	132.01
5338	NASDAQ	ANSS	Mon, Sep 11, 2017	129.28	130.46	128.39	129.81
5337	NASDAQ	ANSS	Fri, Sep 8, 2017	128.31	129.12	127.87	128.44
5336	NASDAQ	ANSS	Thu, Sep 7, 2017	128.17	128.88	127.64	128.46
5335	NASDAQ	ANSS	Wed, Sep 6, 2017	128.67	128.99	127.22	127.68
5334	NASDAQ	ANSS	Tue, Sep 5, 2017	128.00	128.52	126.93	128.49
5333	NASDAQ	ANSS	Fri, Sep 1, 2017	128.57	129.57	127.71	128.11
5332	NASDAQ	ANSS	Thu, Aug 31, 2017	128.39	128.89	127.43	128.82
5331	NASDAQ	ANSS	Wed, Aug 30, 2017	126.23	127.95	126.14	127.91
5330	NASDAQ	ANSS	Tue, Aug 29, 2017	127.16	127.16	126.04	126.57
5329	NASDAQ	ANSS	Mon, Aug 28, 2017	128.10	128.48	127.19	127.64
5328	NASDAQ	ANSS	Fri, Aug 25, 2017	127.93	128.55	127.30	127.77
5327	NASDAQ	ANSS	Thu, Aug 24, 2017	127.43	127.80	126.34	127.13
5326	NASDAQ	ANSS	Wed, Aug 23, 2017	128.19	128.94	127.20	127.26
5325	NASDAQ	ANSS	Tue, Aug 22, 2017	127.00	129.34	126.87	129.00
5324	NASDAQ	ANSS	Mon, Aug 21, 2017	125.77	126.95	125.08	126.58
5323	NASDAQ	ANSS	Fri, Aug 18, 2017	125.53	126.31	124.38	125.61
5322	NASDAQ	ANSS	Thu, Aug 17, 2017	128.42	128.91	125.50	125.52
5321	NASDAQ	ANSS	Wed, Aug 16, 2017	126.50	128.72	125.92	128.51
5320	NASDAQ	ANSS	Tue, Aug 15, 2017	125.72	126.32	124.92	126.09
5319	NASDAQ	ANSS	Mon, Aug 14, 2017	124.04	125.38	123.93	125.24
5318	NASDAQ	ANSS	Fri, Aug 11, 2017	123.23	123.76	122.45	122.95
5317	NASDAQ	ANSS	Thu, Aug 10, 2017	124.42	124.76	122.65	122.71
5316	NASDAQ	ANSS	Wed, Aug 9, 2017	123.98	125.07	123.53	124.76
5315	NASDAQ	ANSS	Tue, Aug 8, 2017	124.91	127.69	124.34	124.43
5314	NASDAQ	ANSS	Mon, Aug 7, 2017	124.47	125.26	123.84	124.98
5313	NASDAQ	ANSS	Fri, Aug 4, 2017	124.02	125.43	123.55	124.32
5312	NASDAQ	ANSS	Thu, Aug 3, 2017	123.84	126.14	121.37	123.39
5311	NASDAQ	ANSS	Wed, Aug 2, 2017	130.45	130.45	126.72	127.48
5310	NASDAQ	ANSS	Tue, Aug 1, 2017	129.65	131.63	129.03	130.23
5309	NASDAQ	ANSS	Mon, Jul 31, 2017	128.80	129.85	128.49	129.55
5308	NASDAQ	ANSS	Fri, Jul 28, 2017	127.25	128.99	126.75	128.43
5307	NASDAQ	ANSS	Thu, Jul 27, 2017	128.23	128.57	126.95	127.58
5306	NASDAQ	ANSS	Wed, Jul 26, 2017	128.26	128.56	127.39	127.88
5305	NASDAQ	ANSS	Tue, Jul 25, 2017	127.55	128.60	127.25	127.91
5304	NASDAQ	ANSS	Mon, Jul 24, 2017	126.55	127.59	126.42	127.39
5303	NASDAQ	ANSS	Fri, Jul 21, 2017	125.36	127.14	125.36	126.67
5302	NASDAQ	ANSS	Thu, Jul 20, 2017	126.20	126.32	125.32	126.01
5301	NASDAQ	ANSS	Wed, Jul 19, 2017	125.14	126.32	124.66	126.18
5300	NASDAQ	ANSS	Tue, Jul 18, 2017	124.90	125.13	124.07	125.03
5299	NASDAQ	ANSS	Mon, Jul 17, 2017	124.41	125.14	123.83	124.67
5298	NASDAQ	ANSS	Fri, Jul 14, 2017	124.42	124.69	123.53	124.59
5297	NASDAQ	ANSS	Thu, Jul 13, 2017	124.87	125.17	123.53	124.51
5296	NASDAQ	ANSS	Wed, Jul 12, 2017	123.66	124.94	123.36	124.59
5295	NASDAQ	ANSS	Tue, Jul 11, 2017	122.39	123.17	121.92	122.86
5294	NASDAQ	ANSS	Mon, Jul 10, 2017	122.49	123.38	121.80	122.24
5293	NASDAQ	ANSS	Fri, Jul 7, 2017	121.31	123.04	121.24	122.39
5292	NASDAQ	ANSS	Thu, Jul 6, 2017	120.15	121.43	119.85	120.94
5291	NASDAQ	ANSS	Wed, Jul 5, 2017	120.58	121.24	119.75	120.87
5290	NASDAQ	ANSS	Mon, Jul 3, 2017	122.52	123.99	120.34	120.47
5289	NASDAQ	ANSS	Fri, Jun 30, 2017	120.63	122.39	120.63	121.68
5288	NASDAQ	ANSS	Thu, Jun 29, 2017	121.98	122.98	119.93	120.43
5287	NASDAQ	ANSS	Wed, Jun 28, 2017	121.90	122.47	120.94	122.03
5286	NASDAQ	ANSS	Tue, Jun 27, 2017	122.87	123.36	121.13	121.27
5285	NASDAQ	ANSS	Mon, Jun 26, 2017	122.83	123.81	122.34	122.78
5284	NASDAQ	ANSS	Fri, Jun 23, 2017	122.50	123.46	122.19	122.52
5283	NASDAQ	ANSS	Thu, Jun 22, 2017	122.54	123.28	121.53	122.65
5282	NASDAQ	ANSS	Wed, Jun 21, 2017	121.11	122.84	120.94	122.41
5281	NASDAQ	ANSS	Tue, Jun 20, 2017	122.22	124.54	120.30	120.93
5280	NASDAQ	ANSS	Mon, Jun 19, 2017	122.76	124.37	122.13	122.65
5279	NASDAQ	ANSS	Fri, Jun 16, 2017	120.82	122.00	120.44	121.75
5278	NASDAQ	ANSS	Thu, Jun 15, 2017	121.56	121.93	119.34	121.08
5277	NASDAQ	ANSS	Wed, Jun 14, 2017	122.66	124.24	121.69	122.74
5276	NASDAQ	ANSS	Tue, Jun 13, 2017	122.69	122.73	121.01	122.47
5275	NASDAQ	ANSS	Mon, Jun 12, 2017	123.64	124.12	120.00	122.40
5274	NASDAQ	ANSS	Fri, Jun 9, 2017	127.30	127.66	122.89	124.52
5273	NASDAQ	ANSS	Thu, Jun 8, 2017	128.53	128.75	126.00	126.96
5272	NASDAQ	ANSS	Wed, Jun 7, 2017	128.93	129.26	127.74	128.34
5271	NASDAQ	ANSS	Tue, Jun 6, 2017	128.89	129.62	128.03	128.40
5270	NASDAQ	ANSS	Mon, Jun 5, 2017	129.20	129.85	128.85	129.54
5269	NASDAQ	ANSS	Fri, Jun 2, 2017	128.65	129.53	128.46	129.49
5268	NASDAQ	ANSS	Thu, Jun 1, 2017	126.92	127.89	125.44	127.86
5267	NASDAQ	ANSS	Wed, May 31, 2017	127.00	127.73	125.97	126.33
5266	NASDAQ	ANSS	Tue, May 30, 2017	125.82	126.92	125.73	126.78
5265	NASDAQ	ANSS	Fri, May 26, 2017	126.07	126.25	125.33	125.72
5264	NASDAQ	ANSS	Thu, May 25, 2017	123.95	126.40	123.84	126.21
5263	NASDAQ	ANSS	Wed, May 24, 2017	125.08	125.66	123.88	124.01
5262	NASDAQ	ANSS	Tue, May 23, 2017	123.64	124.66	123.32	124.66
5261	NASDAQ	ANSS	Mon, May 22, 2017	122.52	124.56	121.64	124.12
5260	NASDAQ	ANSS	Fri, May 19, 2017	120.85	123.07	120.44	122.20
5259	NASDAQ	ANSS	Thu, May 18, 2017	119.41	120.89	119.14	120.34
5258	NASDAQ	ANSS	Wed, May 17, 2017	120.23	121.32	119.74	119.84
5257	NASDAQ	ANSS	Tue, May 16, 2017	120.75	121.40	119.91	121.30
5256	NASDAQ	ANSS	Mon, May 15, 2017	120.29	120.99	119.97	120.46
5255	NASDAQ	ANSS	Fri, May 12, 2017	119.71	120.34	119.42	119.90
5254	NASDAQ	ANSS	Thu, May 11, 2017	120.20	120.52	119.11	119.89
5253	NASDAQ	ANSS	Wed, May 10, 2017	121.29	121.73	120.33	120.54
5252	NASDAQ	ANSS	Tue, May 9, 2017	121.32	122.20	121.13	121.29
5251	NASDAQ	ANSS	Mon, May 8, 2017	120.96	122.77	120.63	121.13
5250	NASDAQ	ANSS	Fri, May 5, 2017	119.36	121.38	118.00	121.20
5249	NASDAQ	ANSS	Thu, May 4, 2017	114.33	119.81	114.00	119.49
5248	NASDAQ	ANSS	Wed, May 3, 2017	110.91	111.50	110.46	111.00
5247	NASDAQ	ANSS	Tue, May 2, 2017	110.99	111.30	109.63	110.85
5246	NASDAQ	ANSS	Mon, May 1, 2017	110.40	111.20	109.94	110.90
5245	NASDAQ	ANSS	Fri, Apr 28, 2017	110.10	110.54	109.40	110.16
5244	NASDAQ	ANSS	Thu, Apr 27, 2017	110.39	111.09	109.77	110.15
5243	NASDAQ	ANSS	Wed, Apr 26, 2017	109.79	110.34	109.47	110.00
5242	NASDAQ	ANSS	Tue, Apr 25, 2017	109.86	110.78	109.75	109.77
5241	NASDAQ	ANSS	Mon, Apr 24, 2017	108.74	109.73	108.70	109.60
5240	NASDAQ	ANSS	Fri, Apr 21, 2017	108.16	108.39	107.63	108.00
5239	NASDAQ	ANSS	Thu, Apr 20, 2017	108.31	108.31	107.35	108.01
5238	NASDAQ	ANSS	Wed, Apr 19, 2017	107.50	108.28	105.76	107.78
5237	NASDAQ	ANSS	Tue, Apr 18, 2017	106.02	107.30	106.02	107.17
5236	NASDAQ	ANSS	Mon, Apr 17, 2017	105.17	106.43	104.66	106.40
5235	NASDAQ	ANSS	Thu, Apr 13, 2017	105.39	106.16	104.71	105.37
5234	NASDAQ	ANSS	Wed, Apr 12, 2017	106.06	106.91	104.65	105.56
5233	NASDAQ	ANSS	Tue, Apr 11, 2017	105.66	106.01	104.72	105.94
5232	NASDAQ	ANSS	Mon, Apr 10, 2017	105.76	106.29	105.42	105.86
5231	NASDAQ	ANSS	Fri, Apr 7, 2017	105.68	106.10	104.78	105.59
5230	NASDAQ	ANSS	Thu, Apr 6, 2017	105.27	106.48	105.06	106.14
5229	NASDAQ	ANSS	Wed, Apr 5, 2017	106.20	106.88	105.12	105.17
5228	NASDAQ	ANSS	Tue, Apr 4, 2017	106.75	107.23	105.26	105.57
5227	NASDAQ	ANSS	Mon, Apr 3, 2017	106.87	108.04	106.33	106.79
5226	NASDAQ	ANSS	Fri, Mar 31, 2017	106.86	107.32	106.41	106.87
5225	NASDAQ	ANSS	Thu, Mar 30, 2017	106.23	107.38	106.17	106.77
5224	NASDAQ	ANSS	Wed, Mar 29, 2017	105.84	106.75	105.80	106.55
5223	NASDAQ	ANSS	Tue, Mar 28, 2017	105.66	106.39	104.98	106.19
5222	NASDAQ	ANSS	Mon, Mar 27, 2017	105.06	105.97	104.55	105.65
5221	NASDAQ	ANSS	Fri, Mar 24, 2017	106.99	106.99	105.40	105.70
5220	NASDAQ	ANSS	Thu, Mar 23, 2017	106.63	106.91	106.11	106.59
5219	NASDAQ	ANSS	Wed, Mar 22, 2017	106.50	106.90	106.16	106.64
5218	NASDAQ	ANSS	Tue, Mar 21, 2017	107.98	108.11	106.21	106.42
5217	NASDAQ	ANSS	Mon, Mar 20, 2017	107.00	107.79	106.35	107.53
5216	NASDAQ	ANSS	Fri, Mar 17, 2017	107.00	107.86	106.95	107.29
5215	NASDAQ	ANSS	Thu, Mar 16, 2017	107.50	107.83	106.90	107.22
5214	NASDAQ	ANSS	Wed, Mar 15, 2017	106.36	107.55	105.95	107.06
5213	NASDAQ	ANSS	Tue, Mar 14, 2017	106.69	106.79	105.88	106.28
5212	NASDAQ	ANSS	Mon, Mar 13, 2017	106.25	107.09	106.25	106.83
5211	NASDAQ	ANSS	Fri, Mar 10, 2017	106.03	106.53	104.56	106.47
5210	NASDAQ	ANSS	Thu, Mar 9, 2017	106.01	106.78	105.31	105.93
5209	NASDAQ	ANSS	Wed, Mar 8, 2017	105.59	106.38	105.59	105.99
5208	NASDAQ	ANSS	Tue, Mar 7, 2017	105.61	106.12	105.22	105.77
5207	NASDAQ	ANSS	Mon, Mar 6, 2017	105.52	106.30	105.10	105.54
5206	NASDAQ	ANSS	Fri, Mar 3, 2017	105.79	106.92	105.28	106.30
5205	NASDAQ	ANSS	Thu, Mar 2, 2017	108.07	108.40	105.97	106.06
5204	NASDAQ	ANSS	Wed, Mar 1, 2017	107.57	108.92	107.28	108.36
5203	NASDAQ	ANSS	Tue, Feb 28, 2017	107.25	107.77	106.31	106.76
5202	NASDAQ	ANSS	Mon, Feb 27, 2017	104.36	107.64	104.21	107.25
5201	NASDAQ	ANSS	Fri, Feb 24, 2017	103.28	104.53	102.10	104.50
5200	NASDAQ	ANSS	Thu, Feb 23, 2017	101.08	106.00	101.08	104.15
5199	NASDAQ	ANSS	Wed, Feb 22, 2017	101.33	102.08	100.51	101.08
5198	NASDAQ	ANSS	Tue, Feb 21, 2017	100.00	102.46	99.31	101.62
5197	NASDAQ	ANSS	Fri, Feb 17, 2017	100.24	100.41	99.50	100.27
5196	NASDAQ	ANSS	Thu, Feb 16, 2017	99.58	100.57	99.50	100.43
5195	NASDAQ	ANSS	Wed, Feb 15, 2017	98.45	99.72	97.78	99.46
5194	NASDAQ	ANSS	Tue, Feb 14, 2017	97.20	98.38	96.68	98.36
5193	NASDAQ	ANSS	Mon, Feb 13, 2017	97.00	97.88	97.00	97.17
5192	NASDAQ	ANSS	Fri, Feb 10, 2017	96.34	97.25	96.02	96.86
5191	NASDAQ	ANSS	Thu, Feb 9, 2017	95.24	96.76	95.09	96.32
5190	NASDAQ	ANSS	Wed, Feb 8, 2017	95.21	95.32	94.52	95.23
5189	NASDAQ	ANSS	Tue, Feb 7, 2017	95.38	95.38	94.20	95.26
5188	NASDAQ	ANSS	Mon, Feb 6, 2017	95.12	95.49	94.69	95.05
5187	NASDAQ	ANSS	Fri, Feb 3, 2017	93.99	95.43	93.19	95.17
5186	NASDAQ	ANSS	Thu, Feb 2, 2017	93.20	94.02	93.20	93.85
5185	NASDAQ	ANSS	Wed, Feb 1, 2017	93.46	94.47	92.33	93.24
5184	NASDAQ	ANSS	Tue, Jan 31, 2017	93.46	93.87	92.53	93.26
5183	NASDAQ	ANSS	Mon, Jan 30, 2017	93.55	93.63	92.76	93.48
5182	NASDAQ	ANSS	Fri, Jan 27, 2017	94.99	95.26	93.62	93.95
5181	NASDAQ	ANSS	Thu, Jan 26, 2017	95.02	95.43	94.56	94.85
5180	NASDAQ	ANSS	Wed, Jan 25, 2017	94.99	95.32	94.71	94.95
5179	NASDAQ	ANSS	Tue, Jan 24, 2017	93.91	94.66	93.69	94.48
5178	NASDAQ	ANSS	Mon, Jan 23, 2017	93.01	93.64	93.01	93.51
5177	NASDAQ	ANSS	Fri, Jan 20, 2017	93.77	94.07	92.90	93.30
5176	NASDAQ	ANSS	Thu, Jan 19, 2017	93.94	94.37	93.28	93.49
5175	NASDAQ	ANSS	Wed, Jan 18, 2017	93.93	94.11	93.32	93.57
5174	NASDAQ	ANSS	Tue, Jan 17, 2017	93.47	94.15	93.22	93.50
5173	NASDAQ	ANSS	Fri, Jan 13, 2017	93.86	94.42	93.83	94.03
5172	NASDAQ	ANSS	Thu, Jan 12, 2017	93.58	94.16	92.58	93.89
5171	NASDAQ	ANSS	Wed, Jan 11, 2017	93.88	94.13	93.39	93.70
5170	NASDAQ	ANSS	Tue, Jan 10, 2017	94.59	94.95	94.06	94.19
5169	NASDAQ	ANSS	Mon, Jan 9, 2017	93.95	94.70	93.74	94.29
5168	NASDAQ	ANSS	Fri, Jan 6, 2017	93.44	94.46	93.04	93.95
5167	NASDAQ	ANSS	Thu, Jan 5, 2017	94.12	95.22	93.90	94.71
5166	NASDAQ	ANSS	Wed, Jan 4, 2017	93.27	94.52	91.89	94.44
5165	NASDAQ	ANSS	Tue, Jan 3, 2017	93.12	93.66	92.75	93.35
5164	NASDAQ	ANSS	Fri, Dec 30, 2016	92.95	92.97	92.18	92.49
5163	NASDAQ	ANSS	Thu, Dec 29, 2016	92.45	92.94	92.11	92.66
5162	NASDAQ	ANSS	Wed, Dec 28, 2016	93.42	93.42	92.27	92.57
5161	NASDAQ	ANSS	Tue, Dec 27, 2016	93.00	93.46	92.42	93.14
5160	NASDAQ	ANSS	Fri, Dec 23, 2016	92.56	93.78	92.56	92.80
5159	NASDAQ	ANSS	Thu, Dec 22, 2016	94.53	94.53	92.10	92.47
5158	NASDAQ	ANSS	Wed, Dec 21, 2016	95.61	95.87	94.34	94.65
5157	NASDAQ	ANSS	Tue, Dec 20, 2016	95.20	95.96	94.34	95.90
5156	NASDAQ	ANSS	Mon, Dec 19, 2016	95.01	95.75	94.75	95.31
5155	NASDAQ	ANSS	Fri, Dec 16, 2016	94.28	95.50	94.02	95.11
5154	NASDAQ	ANSS	Thu, Dec 15, 2016	94.62	95.35	94.34	94.55
5153	NASDAQ	ANSS	Wed, Dec 14, 2016	94.55	95.08	94.07	94.46
5152	NASDAQ	ANSS	Tue, Dec 13, 2016	94.81	96.14	94.66	94.92
5151	NASDAQ	ANSS	Mon, Dec 12, 2016	94.61	95.50	94.00	94.71
5150	NASDAQ	ANSS	Fri, Dec 9, 2016	95.54	96.21	94.50	95.36
5149	NASDAQ	ANSS	Thu, Dec 8, 2016	95.68	96.03	95.09	95.69
5148	NASDAQ	ANSS	Wed, Dec 7, 2016	94.19	95.39	93.92	95.31
5147	NASDAQ	ANSS	Tue, Dec 6, 2016	94.18	94.19	93.26	94.09
5146	NASDAQ	ANSS	Mon, Dec 5, 2016	93.66	94.45	93.31	93.84
5145	NASDAQ	ANSS	Fri, Dec 2, 2016	93.32	94.16	92.71	93.27
5144	NASDAQ	ANSS	Thu, Dec 1, 2016	94.38	94.84	93.31	93.61
5143	NASDAQ	ANSS	Wed, Nov 30, 2016	94.21	94.48	93.39	94.03
5142	NASDAQ	ANSS	Tue, Nov 29, 2016	94.02	94.68	93.81	94.53
5141	NASDAQ	ANSS	Mon, Nov 28, 2016	94.15	94.59	93.58	93.75
5140	NASDAQ	ANSS	Fri, Nov 25, 2016	93.78	94.61	93.50	94.48
5139	NASDAQ	ANSS	Wed, Nov 23, 2016	93.85	94.23	93.52	94.01
5138	NASDAQ	ANSS	Tue, Nov 22, 2016	93.25	94.34	93.25	93.88
5137	NASDAQ	ANSS	Mon, Nov 21, 2016	93.62	94.17	93.20	93.77
5136	NASDAQ	ANSS	Fri, Nov 18, 2016	93.69	94.40	93.26	93.36
5135	NASDAQ	ANSS	Thu, Nov 17, 2016	92.85	93.69	92.12	93.53
5134	NASDAQ	ANSS	Wed, Nov 16, 2016	90.84	92.99	90.66	92.88
5133	NASDAQ	ANSS	Tue, Nov 15, 2016	90.58	91.69	90.57	91.26
5132	NASDAQ	ANSS	Mon, Nov 14, 2016	89.23	90.95	89.08	90.61
5131	NASDAQ	ANSS	Fri, Nov 11, 2016	87.47	89.57	86.09	88.90
5130	NASDAQ	ANSS	Thu, Nov 10, 2016	89.25	89.56	86.94	87.54
5129	NASDAQ	ANSS	Wed, Nov 9, 2016	85.89	88.70	85.40	88.33
5128	NASDAQ	ANSS	Tue, Nov 8, 2016	85.26	87.24	85.26	86.94
5127	NASDAQ	ANSS	Mon, Nov 7, 2016	85.36	85.80	84.06	85.77
5126	NASDAQ	ANSS	Fri, Nov 4, 2016	83.20	84.33	82.28	83.62
5125	NASDAQ	ANSS	Thu, Nov 3, 2016	86.11	88.00	83.14	83.49
5124	NASDAQ	ANSS	Wed, Nov 2, 2016	89.75	89.85	88.46	89.52
5123	NASDAQ	ANSS	Tue, Nov 1, 2016	91.42	91.43	89.19	89.96
5122	NASDAQ	ANSS	Mon, Oct 31, 2016	91.73	92.19	91.21	91.35
5121	NASDAQ	ANSS	Fri, Oct 28, 2016	90.74	91.84	90.26	91.40
5120	NASDAQ	ANSS	Thu, Oct 27, 2016	91.67	91.67	90.47	90.79
5119	NASDAQ	ANSS	Wed, Oct 26, 2016	90.74	91.86	90.74	91.10
5118	NASDAQ	ANSS	Tue, Oct 25, 2016	92.37	92.37	90.86	91.12
5117	NASDAQ	ANSS	Mon, Oct 24, 2016	91.36	92.77	91.36	92.38
5116	NASDAQ	ANSS	Fri, Oct 21, 2016	90.93	91.22	90.56	91.11
5115	NASDAQ	ANSS	Thu, Oct 20, 2016	91.18	91.81	90.90	91.19
5114	NASDAQ	ANSS	Wed, Oct 19, 2016	91.33	92.01	91.10	91.50
5113	NASDAQ	ANSS	Tue, Oct 18, 2016	92.00	92.14	91.37	91.39
5112	NASDAQ	ANSS	Mon, Oct 17, 2016	91.18	91.59	90.49	90.97
5111	NASDAQ	ANSS	Fri, Oct 14, 2016	92.00	92.41	90.96	91.15
5110	NASDAQ	ANSS	Thu, Oct 13, 2016	91.42	92.12	90.75	91.75
5109	NASDAQ	ANSS	Wed, Oct 12, 2016	91.59	92.10	90.80	91.86
5108	NASDAQ	ANSS	Tue, Oct 11, 2016	91.35	91.86	90.34	91.15
5107	NASDAQ	ANSS	Mon, Oct 10, 2016	91.70	92.42	91.49	91.57
5106	NASDAQ	ANSS	Fri, Oct 7, 2016	92.09	92.32	91.32	91.40
5105	NASDAQ	ANSS	Thu, Oct 6, 2016	92.30	92.30	91.56	92.11
5104	NASDAQ	ANSS	Wed, Oct 5, 2016	92.22	93.13	91.65	92.38
5103	NASDAQ	ANSS	Tue, Oct 4, 2016	91.90	92.61	91.07	91.74
5102	NASDAQ	ANSS	Mon, Oct 3, 2016	92.62	92.62	91.77	91.87
5101	NASDAQ	ANSS	Fri, Sep 30, 2016	91.61	92.86	91.29	92.61
5100	NASDAQ	ANSS	Thu, Sep 29, 2016	91.73	92.02	90.67	91.00
5099	NASDAQ	ANSS	Wed, Sep 28, 2016	91.97	92.09	91.38	91.94
5098	NASDAQ	ANSS	Tue, Sep 27, 2016	91.29	91.85	90.88	91.84
5097	NASDAQ	ANSS	Mon, Sep 26, 2016	92.02	92.42	91.34	91.42
5096	NASDAQ	ANSS	Fri, Sep 23, 2016	93.00	93.23	92.28	92.30
5095	NASDAQ	ANSS	Thu, Sep 22, 2016	93.97	93.98	92.50	93.21
5094	NASDAQ	ANSS	Wed, Sep 21, 2016	92.07	93.39	92.07	93.22
5093	NASDAQ	ANSS	Tue, Sep 20, 2016	92.70	92.85	92.06	92.06
5092	NASDAQ	ANSS	Mon, Sep 19, 2016	92.49	92.90	91.76	92.12
5091	NASDAQ	ANSS	Fri, Sep 16, 2016	93.13	93.46	91.80	91.92
5090	NASDAQ	ANSS	Thu, Sep 15, 2016	92.01	93.62	91.25	93.58
5089	NASDAQ	ANSS	Wed, Sep 14, 2016	92.33	92.93	92.05	92.40
5088	NASDAQ	ANSS	Tue, Sep 13, 2016	93.01	93.12	91.82	92.34
5087	NASDAQ	ANSS	Mon, Sep 12, 2016	90.47	93.78	90.47	93.53
5086	NASDAQ	ANSS	Fri, Sep 9, 2016	93.86	94.08	92.57	92.61
5085	NASDAQ	ANSS	Thu, Sep 8, 2016	95.15	95.15	94.45	94.62
5084	NASDAQ	ANSS	Wed, Sep 7, 2016	95.04	95.80	94.93	95.21
5083	NASDAQ	ANSS	Tue, Sep 6, 2016	95.71	95.71	94.99	95.30
5082	NASDAQ	ANSS	Fri, Sep 2, 2016	95.17	95.70	94.87	95.66
5081	NASDAQ	ANSS	Thu, Sep 1, 2016	95.04	95.94	94.26	94.58
5080	NASDAQ	ANSS	Wed, Aug 31, 2016	95.51	96.00	94.93	95.09
5079	NASDAQ	ANSS	Tue, Aug 30, 2016	95.88	97.98	94.37	95.35
5078	NASDAQ	ANSS	Mon, Aug 29, 2016	98.51	98.97	98.26	98.50
5077	NASDAQ	ANSS	Fri, Aug 26, 2016	98.28	98.99	97.75	98.51
5076	NASDAQ	ANSS	Thu, Aug 25, 2016	97.71	98.97	97.71	98.39
5075	NASDAQ	ANSS	Wed, Aug 24, 2016	98.39	98.39	97.87	98.13
5074	NASDAQ	ANSS	Tue, Aug 23, 2016	97.76	98.54	97.33	98.29
5073	NASDAQ	ANSS	Mon, Aug 22, 2016	97.22	97.90	97.22	97.55
5072	NASDAQ	ANSS	Fri, Aug 19, 2016	97.22	97.82	97.04	97.69
5071	NASDAQ	ANSS	Thu, Aug 18, 2016	97.53	97.88	97.26	97.43
5070	NASDAQ	ANSS	Wed, Aug 17, 2016	96.95	97.55	96.18	97.49
5069	NASDAQ	ANSS	Tue, Aug 16, 2016	97.37	97.44	96.67	96.72
5068	NASDAQ	ANSS	Mon, Aug 15, 2016	96.69	98.03	96.39	97.47
5067	NASDAQ	ANSS	Fri, Aug 12, 2016	96.41	96.76	96.25	96.69
5066	NASDAQ	ANSS	Thu, Aug 11, 2016	96.00	96.81	96.00	96.71
5065	NASDAQ	ANSS	Wed, Aug 10, 2016	94.94	95.95	93.75	95.93
5064	NASDAQ	ANSS	Tue, Aug 9, 2016	94.69	95.19	94.19	95.14
5063	NASDAQ	ANSS	Mon, Aug 8, 2016	94.97	95.15	94.41	94.81
5062	NASDAQ	ANSS	Fri, Aug 5, 2016	93.41	94.88	90.02	94.84
5061	NASDAQ	ANSS	Thu, Aug 4, 2016	94.00	94.42	92.44	92.80
5060	NASDAQ	ANSS	Wed, Aug 3, 2016	89.40	90.66	89.10	90.32
5059	NASDAQ	ANSS	Tue, Aug 2, 2016	90.47	90.47	88.64	89.30
5058	NASDAQ	ANSS	Mon, Aug 1, 2016	89.67	90.39	89.28	90.38
5057	NASDAQ	ANSS	Fri, Jul 29, 2016	90.25	90.85	88.99	89.36
5056	NASDAQ	ANSS	Thu, Jul 28, 2016	89.96	90.40	89.39	90.07
5055	NASDAQ	ANSS	Wed, Jul 27, 2016	90.52	90.52	89.26	89.72
5054	NASDAQ	ANSS	Tue, Jul 26, 2016	89.83	90.42	89.40	90.34
5053	NASDAQ	ANSS	Mon, Jul 25, 2016	90.17	90.17	89.24	89.99
5052	NASDAQ	ANSS	Fri, Jul 22, 2016	89.70	90.14	89.16	90.00
5051	NASDAQ	ANSS	Thu, Jul 21, 2016	90.44	90.70	89.24	89.39
5050	NASDAQ	ANSS	Wed, Jul 20, 2016	90.57	90.93	90.01	90.46
5049	NASDAQ	ANSS	Tue, Jul 19, 2016	90.68	91.36	90.05	90.50
5048	NASDAQ	ANSS	Mon, Jul 18, 2016	91.35	91.77	90.86	91.04
5047	NASDAQ	ANSS	Fri, Jul 15, 2016	91.20	91.94	90.63	91.14
5046	NASDAQ	ANSS	Thu, Jul 14, 2016	91.42	91.97	91.04	91.08
5045	NASDAQ	ANSS	Wed, Jul 13, 2016	91.92	92.10	90.84	90.91
5044	NASDAQ	ANSS	Tue, Jul 12, 2016	91.93	92.23	91.39	91.85
5043	NASDAQ	ANSS	Mon, Jul 11, 2016	91.98	91.98	90.95	91.27
5042	NASDAQ	ANSS	Fri, Jul 8, 2016	90.43	91.58	90.06	91.42
5041	NASDAQ	ANSS	Thu, Jul 7, 2016	89.44	89.87	88.98	89.68
5040	NASDAQ	ANSS	Wed, Jul 6, 2016	88.40	89.45	88.30	89.26
5039	NASDAQ	ANSS	Tue, Jul 5, 2016	90.03	90.64	88.90	89.09
5038	NASDAQ	ANSS	Fri, Jul 1, 2016	90.91	91.77	90.43	90.65
5037	NASDAQ	ANSS	Thu, Jun 30, 2016	88.56	90.76	88.42	90.75
5036	NASDAQ	ANSS	Wed, Jun 29, 2016	87.34	88.44	87.25	88.12
5035	NASDAQ	ANSS	Tue, Jun 28, 2016	85.64	86.76	85.32	86.58
5034	NASDAQ	ANSS	Mon, Jun 27, 2016	86.58	86.58	84.70	85.09
5033	NASDAQ	ANSS	Fri, Jun 24, 2016	88.53	89.78	85.05	87.67
5032	NASDAQ	ANSS	Thu, Jun 23, 2016	90.11	92.45	90.00	92.41
5031	NASDAQ	ANSS	Wed, Jun 22, 2016	89.55	90.53	89.41	89.44
5030	NASDAQ	ANSS	Tue, Jun 21, 2016	89.17	90.55	89.15	89.63
5029	NASDAQ	ANSS	Mon, Jun 20, 2016	88.41	89.48	88.39	88.98
5028	NASDAQ	ANSS	Fri, Jun 17, 2016	87.80	88.33	87.01	87.96
5027	NASDAQ	ANSS	Thu, Jun 16, 2016	87.41	88.00	86.89	87.97
5026	NASDAQ	ANSS	Wed, Jun 15, 2016	87.49	87.95	87.46	87.59
5025	NASDAQ	ANSS	Tue, Jun 14, 2016	86.72	87.46	86.20	87.19
5024	NASDAQ	ANSS	Mon, Jun 13, 2016	86.60	87.67	86.25	87.00
5023	NASDAQ	ANSS	Fri, Jun 10, 2016	87.94	88.83	86.49	87.47
5022	NASDAQ	ANSS	Thu, Jun 9, 2016	88.77	89.03	88.04	88.99
5021	NASDAQ	ANSS	Wed, Jun 8, 2016	88.71	88.90	88.10	88.82
5020	NASDAQ	ANSS	Tue, Jun 7, 2016	88.48	88.87	88.23	88.49
5019	NASDAQ	ANSS	Mon, Jun 6, 2016	88.30	88.93	88.14	88.44
5018	NASDAQ	ANSS	Fri, Jun 3, 2016	88.09	88.34	87.09	88.20
5017	NASDAQ	ANSS	Thu, Jun 2, 2016	88.40	88.95	87.83	88.95
5016	NASDAQ	ANSS	Wed, Jun 1, 2016	88.53	89.04	87.80	88.37
5015	NASDAQ	ANSS	Tue, May 31, 2016	89.26	90.13	88.88	89.10
5014	NASDAQ	ANSS	Fri, May 27, 2016	88.15	89.08	87.90	89.06
5013	NASDAQ	ANSS	Thu, May 26, 2016	87.79	88.95	87.21	88.28
5012	NASDAQ	ANSS	Wed, May 25, 2016	88.75	89.29	87.37	87.98
5011	NASDAQ	ANSS	Tue, May 24, 2016	87.16	88.87	86.83	88.63
5010	NASDAQ	ANSS	Mon, May 23, 2016	86.34	86.87	86.11	86.78
5009	NASDAQ	ANSS	Fri, May 20, 2016	85.12	86.81	84.82	86.25
5008	NASDAQ	ANSS	Thu, May 19, 2016	84.76	85.21	83.45	85.01
5007	NASDAQ	ANSS	Wed, May 18, 2016	85.03	86.29	84.88	85.22
5006	NASDAQ	ANSS	Tue, May 17, 2016	86.36	87.57	84.75	85.19
5005	NASDAQ	ANSS	Mon, May 16, 2016	86.06	87.35	86.01	86.49
5004	NASDAQ	ANSS	Fri, May 13, 2016	86.43	86.88	83.91	85.83
5003	NASDAQ	ANSS	Thu, May 12, 2016	86.67	87.09	85.69	86.50
5002	NASDAQ	ANSS	Wed, May 11, 2016	86.17	87.11	85.60	86.15
5001	NASDAQ	ANSS	Tue, May 10, 2016	85.64	86.62	85.15	86.49
5000	NASDAQ	ANSS	Mon, May 9, 2016	84.45	86.48	84.16	85.70
4999	NASDAQ	ANSS	Fri, May 6, 2016	81.41	85.28	81.41	84.61
4998	NASDAQ	ANSS	Thu, May 5, 2016	85.14	87.68	83.19	83.76
4997	NASDAQ	ANSS	Wed, May 4, 2016	91.14	91.14	89.51	89.96
4996	NASDAQ	ANSS	Tue, May 3, 2016	91.59	91.89	90.59	91.30
4995	NASDAQ	ANSS	Mon, May 2, 2016	90.74	92.48	90.36	92.24
4994	NASDAQ	ANSS	Fri, Apr 29, 2016	90.49	91.07	89.50	90.77
4993	NASDAQ	ANSS	Thu, Apr 28, 2016	91.44	91.75	89.95	90.56
4992	NASDAQ	ANSS	Wed, Apr 27, 2016	91.24	91.74	90.80	91.62
4991	NASDAQ	ANSS	Tue, Apr 26, 2016	91.29	91.70	90.70	91.37
4990	NASDAQ	ANSS	Mon, Apr 25, 2016	90.55	91.54	90.11	91.49
4989	NASDAQ	ANSS	Fri, Apr 22, 2016	90.46	91.28	88.91	91.00
4988	NASDAQ	ANSS	Thu, Apr 21, 2016	91.14	91.57	90.28	90.65
4987	NASDAQ	ANSS	Wed, Apr 20, 2016	90.83	91.15	89.35	90.87
4986	NASDAQ	ANSS	Tue, Apr 19, 2016	90.27	90.99	89.76	90.94
4985	NASDAQ	ANSS	Mon, Apr 18, 2016	89.35	90.35	89.20	90.15
4984	NASDAQ	ANSS	Fri, Apr 15, 2016	88.39	89.87	87.82	89.81
4983	NASDAQ	ANSS	Thu, Apr 14, 2016	89.33	89.46	88.43	88.52
4982	NASDAQ	ANSS	Wed, Apr 13, 2016	87.41	89.29	87.07	89.17
4981	NASDAQ	ANSS	Tue, Apr 12, 2016	87.49	87.49	86.21	86.57
4980	NASDAQ	ANSS	Mon, Apr 11, 2016	87.94	88.30	87.34	87.49
4979	NASDAQ	ANSS	Fri, Apr 8, 2016	88.00	88.30	87.30	87.67
4978	NASDAQ	ANSS	Thu, Apr 7, 2016	88.62	88.84	86.74	87.26
4977	NASDAQ	ANSS	Wed, Apr 6, 2016	87.90	89.36	87.65	89.12
4976	NASDAQ	ANSS	Tue, Apr 5, 2016	89.23	89.23	89.23	88.01
4975	NASDAQ	ANSS	Mon, Apr 4, 2016	90.03	90.04	89.00	89.23
4974	NASDAQ	ANSS	Fri, Apr 1, 2016	88.55	90.11	87.87	90.10
4973	NASDAQ	ANSS	Thu, Mar 31, 2016	88.57	89.68	87.91	88.57
4972	NASDAQ	ANSS	Wed, Mar 30, 2016	88.90	89.37	88.04	88.57
4971	NASDAQ	ANSS	Tue, Mar 29, 2016	87.03	89.07	87.03	87.16
4970	NASDAQ	ANSS	Mon, Mar 28, 2016	87.38	87.43	86.50	87.01
4969	NASDAQ	ANSS	Thu, Mar 24, 2016	87.11	87.11	87.11	87.30
4968	NASDAQ	ANSS	Wed, Mar 23, 2016	87.47	87.92	86.77	87.11
4967	NASDAQ	ANSS	Tue, Mar 22, 2016	86.69	87.71	86.69	87.48
4966	NASDAQ	ANSS	Mon, Mar 21, 2016	87.55	88.40	87.30	87.52
4965	NASDAQ	ANSS	Fri, Mar 18, 2016	87.35	88.61	86.76	87.67
4964	NASDAQ	ANSS	Thu, Mar 17, 2016	86.78	88.45	86.63	87.98
4963	NASDAQ	ANSS	Wed, Mar 16, 2016	86.06	87.30	86.06	87.08
4962	NASDAQ	ANSS	Tue, Mar 15, 2016	85.91	85.91	85.91	86.23
4961	NASDAQ	ANSS	Mon, Mar 14, 2016	85.72	86.39	85.52	85.91
4960	NASDAQ	ANSS	Fri, Mar 11, 2016	86.70	86.91	86.14	86.53
4959	NASDAQ	ANSS	Thu, Mar 10, 2016	87.11	87.85	85.27	86.84
4958	NASDAQ	ANSS	Wed, Mar 9, 2016	86.18	86.18	86.18	86.84
4957	NASDAQ	ANSS	Tue, Mar 8, 2016	86.79	87.27	86.09	87.69
4956	NASDAQ	ANSS	Mon, Mar 7, 2016	86.63	88.07	86.58	87.69
4955	NASDAQ	ANSS	Fri, Mar 4, 2016	86.26	86.26	86.26	87.07
4954	NASDAQ	ANSS	Thu, Mar 3, 2016	86.20	86.20	86.20	86.26
4953	NASDAQ	ANSS	Wed, Mar 2, 2016	86.26	86.96	85.61	86.07
4952	NASDAQ	ANSS	Tue, Mar 1, 2016	83.02	83.02	83.02	86.05
4951	NASDAQ	ANSS	Mon, Feb 29, 2016	84.22	84.30	82.99	84.06
4950	NASDAQ	ANSS	Fri, Feb 26, 2016	84.42	84.94	83.18	84.06
4949	NASDAQ	ANSS	Thu, Feb 25, 2016	88.38	88.38	82.45	84.22
4948	NASDAQ	ANSS	Wed, Feb 24, 2016	85.81	86.85	85.16	86.54
4947	NASDAQ	ANSS	Tue, Feb 23, 2016	88.42	88.42	86.40	86.49
4946	NASDAQ	ANSS	Mon, Feb 22, 2016	88.20	89.04	87.25	88.52
4945	NASDAQ	ANSS	Fri, Feb 19, 2016	85.38	87.93	85.32	87.59
4944	NASDAQ	ANSS	Thu, Feb 18, 2016	86.40	87.10	85.01	85.57
4943	NASDAQ	ANSS	Wed, Feb 17, 2016	84.51	86.80	84.23	86.18
4942	NASDAQ	ANSS	Tue, Feb 16, 2016	84.81	85.49	83.89	84.05
4941	NASDAQ	ANSS	Fri, Feb 12, 2016	84.50	85.23	83.55	84.06
4940	NASDAQ	ANSS	Thu, Feb 11, 2016	82.65	84.16	82.64	83.50
4939	NASDAQ	ANSS	Wed, Feb 10, 2016	83.64	86.43	83.58	83.94
4938	NASDAQ	ANSS	Tue, Feb 9, 2016	81.29	84.13	80.51	83.10
4937	NASDAQ	ANSS	Mon, Feb 8, 2016	83.52	84.07	80.52	81.92
4936	NASDAQ	ANSS	Fri, Feb 5, 2016	88.11	88.14	84.51	84.70
4935	NASDAQ	ANSS	Thu, Feb 4, 2016	87.11	88.78	86.78	88.18
4934	NASDAQ	ANSS	Wed, Feb 3, 2016	87.79	87.79	86.04	87.39
4933	NASDAQ	ANSS	Tue, Feb 2, 2016	87.64	89.00	86.44	86.82
4932	NASDAQ	ANSS	Mon, Feb 1, 2016	87.35	88.84	86.80	88.24
4931	NASDAQ	ANSS	Fri, Jan 29, 2016	85.58	88.20	84.58	88.19
4930	NASDAQ	ANSS	Thu, Jan 28, 2016	85.50	85.50	84.47	85.10
4929	NASDAQ	ANSS	Wed, Jan 27, 2016	86.17	87.02	84.25	84.60
4928	NASDAQ	ANSS	Tue, Jan 26, 2016	85.35	87.06	84.73	86.57
4927	NASDAQ	ANSS	Mon, Jan 25, 2016	86.33	86.79	84.49	84.80
4926	NASDAQ	ANSS	Fri, Jan 22, 2016	86.09	87.42	85.74	86.80
4925	NASDAQ	ANSS	Thu, Jan 21, 2016	85.22	85.98	83.90	85.07
4924	NASDAQ	ANSS	Wed, Jan 20, 2016	84.15	85.25	82.15	84.71
4923	NASDAQ	ANSS	Tue, Jan 19, 2016	85.43	85.70	83.89	84.99
4922	NASDAQ	ANSS	Fri, Jan 15, 2016	82.76	85.03	82.00	84.97
4921	NASDAQ	ANSS	Thu, Jan 14, 2016	84.66	85.66	83.64	84.90
4920	NASDAQ	ANSS	Wed, Jan 13, 2016	86.87	87.03	84.09	84.45
4919	NASDAQ	ANSS	Tue, Jan 12, 2016	86.30	87.72	85.47	86.41
4918	NASDAQ	ANSS	Mon, Jan 11, 2016	85.73	85.73	84.10	85.27
4917	NASDAQ	ANSS	Fri, Jan 8, 2016	87.71	87.81	85.22	85.40
4916	NASDAQ	ANSS	Thu, Jan 7, 2016	87.18	88.18	86.38	87.23
4915	NASDAQ	ANSS	Wed, Jan 6, 2016	88.47	89.10	88.00	88.29
4914	NASDAQ	ANSS	Tue, Jan 5, 2016	90.14	90.92	89.39	89.42
4913	NASDAQ	ANSS	Mon, Jan 4, 2016	91.40	91.62	89.24	90.10
4912	NASDAQ	ANSS	Thu, Dec 31, 2015	93.59	94.17	92.27	92.50
4911	NASDAQ	ANSS	Wed, Dec 30, 2015	94.17	94.93	93.62	93.72
4910	NASDAQ	ANSS	Tue, Dec 29, 2015	94.25	95.00	93.18	94.36
4909	NASDAQ	ANSS	Mon, Dec 28, 2015	93.19	94.22	93.00	93.83
4908	NASDAQ	ANSS	Thu, Dec 24, 2015	92.92	93.67	92.19	93.35
4907	NASDAQ	ANSS	Wed, Dec 23, 2015	92.27	93.42	92.01	93.30
4906	NASDAQ	ANSS	Tue, Dec 22, 2015	91.40	92.04	90.62	91.85
4905	NASDAQ	ANSS	Mon, Dec 21, 2015	91.03	91.94	90.26	91.09
4904	NASDAQ	ANSS	Fri, Dec 18, 2015	91.36	91.37	89.53	90.60
4903	NASDAQ	ANSS	Thu, Dec 17, 2015	92.25	92.97	91.06	91.36
4902	NASDAQ	ANSS	Wed, Dec 16, 2015	91.35	92.12	89.99	91.73
4901	NASDAQ	ANSS	Tue, Dec 15, 2015	91.19	91.74	90.47	90.97
4900	NASDAQ	ANSS	Mon, Dec 14, 2015	90.05	90.66	89.48	90.11
4899	NASDAQ	ANSS	Fri, Dec 11, 2015	90.33	91.39	89.63	89.76
4898	NASDAQ	ANSS	Thu, Dec 10, 2015	90.78	92.15	90.64	91.03
4897	NASDAQ	ANSS	Wed, Dec 9, 2015	92.31	93.29	90.44	90.58
4896	NASDAQ	ANSS	Tue, Dec 8, 2015	92.25	94.13	91.45	92.90
4895	NASDAQ	ANSS	Mon, Dec 7, 2015	93.37	93.82	92.35	92.83
4894	NASDAQ	ANSS	Fri, Dec 4, 2015	92.65	93.82	92.28	93.65
4893	NASDAQ	ANSS	Thu, Dec 3, 2015	93.30	94.26	92.00	92.36
4892	NASDAQ	ANSS	Wed, Dec 2, 2015	94.08	94.41	93.37	93.43
4891	NASDAQ	ANSS	Tue, Dec 1, 2015	93.44	94.57	93.10	94.18
4890	NASDAQ	ANSS	Mon, Nov 30, 2015	93.71	94.22	92.86	93.21
4889	NASDAQ	ANSS	Fri, Nov 27, 2015	92.92	93.78	92.57	93.66
4888	NASDAQ	ANSS	Wed, Nov 25, 2015	92.42	93.19	92.42	92.86
4887	NASDAQ	ANSS	Tue, Nov 24, 2015	92.11	92.86	91.20	92.53
4886	NASDAQ	ANSS	Mon, Nov 23, 2015	91.90	92.96	91.49	92.33
4885	NASDAQ	ANSS	Fri, Nov 20, 2015	91.24	91.98	90.78	91.63
4884	NASDAQ	ANSS	Thu, Nov 19, 2015	90.97	91.70	90.86	91.50
4883	NASDAQ	ANSS	Wed, Nov 18, 2015	90.37	90.98	89.63	90.73
4882	NASDAQ	ANSS	Tue, Nov 17, 2015	90.42	91.16	89.83	90.26
4881	NASDAQ	ANSS	Mon, Nov 16, 2015	89.21	90.20	88.88	90.17
4880	NASDAQ	ANSS	Fri, Nov 13, 2015	90.31	92.66	89.14	89.58
4879	NASDAQ	ANSS	Thu, Nov 12, 2015	90.76	91.86	90.57	90.59
4878	NASDAQ	ANSS	Wed, Nov 11, 2015	92.24	92.33	91.34	91.45
4877	NASDAQ	ANSS	Tue, Nov 10, 2015	92.56	92.63	91.40	92.16
4876	NASDAQ	ANSS	Mon, Nov 9, 2015	93.21	93.21	91.91	92.20
4875	NASDAQ	ANSS	Fri, Nov 6, 2015	93.19	94.73	93.02	93.52
4874	NASDAQ	ANSS	Thu, Nov 5, 2015	91.22	95.72	90.82	93.39
4873	NASDAQ	ANSS	Wed, Nov 4, 2015	97.26	98.39	95.53	97.77
4872	NASDAQ	ANSS	Tue, Nov 3, 2015	97.18	97.77	96.27	97.21
4871	NASDAQ	ANSS	Mon, Nov 2, 2015	95.76	97.53	95.20	97.43
4870	NASDAQ	ANSS	Fri, Oct 30, 2015	95.45	96.08	94.99	95.31
4869	NASDAQ	ANSS	Thu, Oct 29, 2015	96.85	96.85	94.99	95.52
4868	NASDAQ	ANSS	Wed, Oct 28, 2015	94.37	97.12	94.17	97.07
4867	NASDAQ	ANSS	Tue, Oct 27, 2015	93.81	94.68	93.33	94.00
4866	NASDAQ	ANSS	Mon, Oct 26, 2015	93.65	94.91	93.65	94.35
4865	NASDAQ	ANSS	Fri, Oct 23, 2015	93.91	93.99	92.38	93.58
4864	NASDAQ	ANSS	Thu, Oct 22, 2015	91.92	93.79	91.76	93.08
4863	NASDAQ	ANSS	Wed, Oct 21, 2015	92.43	92.60	91.40	91.57
4862	NASDAQ	ANSS	Tue, Oct 20, 2015	93.24	93.77	91.87	92.07
4861	NASDAQ	ANSS	Mon, Oct 19, 2015	91.57	93.88	91.40	93.29
4860	NASDAQ	ANSS	Fri, Oct 16, 2015	91.03	92.34	90.45	92.15
4859	NASDAQ	ANSS	Thu, Oct 15, 2015	90.66	91.36	89.93	90.82
4858	NASDAQ	ANSS	Wed, Oct 14, 2015	91.37	91.96	90.19	90.26
4857	NASDAQ	ANSS	Tue, Oct 13, 2015	91.80	92.26	90.20	91.37
4856	NASDAQ	ANSS	Mon, Oct 12, 2015	92.00	92.10	91.24	91.87
4855	NASDAQ	ANSS	Fri, Oct 9, 2015	90.33	92.02	88.44	91.81
4854	NASDAQ	ANSS	Thu, Oct 8, 2015	89.14	90.28	88.92	90.25
4853	NASDAQ	ANSS	Wed, Oct 7, 2015	89.11	89.82	88.46	89.66
4852	NASDAQ	ANSS	Tue, Oct 6, 2015	89.48	89.90	88.37	88.89
4851	NASDAQ	ANSS	Mon, Oct 5, 2015	89.03	89.98	88.45	89.74
4850	NASDAQ	ANSS	Fri, Oct 2, 2015	86.43	88.27	85.33	88.24
4849	NASDAQ	ANSS	Thu, Oct 1, 2015	88.31	88.81	86.41	87.34
4848	NASDAQ	ANSS	Wed, Sep 30, 2015	87.99	88.53	86.83	88.14
4847	NASDAQ	ANSS	Tue, Sep 29, 2015	88.58	88.64	86.69	86.92
4846	NASDAQ	ANSS	Mon, Sep 28, 2015	89.65	90.20	88.16	88.29
4845	NASDAQ	ANSS	Fri, Sep 25, 2015	91.45	91.75	89.46	89.94
4844	NASDAQ	ANSS	Thu, Sep 24, 2015	90.29	91.19	89.81	90.68
4843	NASDAQ	ANSS	Wed, Sep 23, 2015	90.83	91.50	90.30	90.86
4842	NASDAQ	ANSS	Tue, Sep 22, 2015	91.00	91.24	90.26	90.87
4841	NASDAQ	ANSS	Mon, Sep 21, 2015	91.80	93.15	91.52	92.23
4840	NASDAQ	ANSS	Fri, Sep 18, 2015	90.86	92.33	90.62	90.95
4839	NASDAQ	ANSS	Thu, Sep 17, 2015	92.63	93.76	92.14	92.36
4838	NASDAQ	ANSS	Wed, Sep 16, 2015	92.22	92.88	92.00	92.79
4837	NASDAQ	ANSS	Tue, Sep 15, 2015	92.20	92.71	91.36	92.37
4836	NASDAQ	ANSS	Mon, Sep 14, 2015	92.36	92.36	91.18	91.39
4835	NASDAQ	ANSS	Fri, Sep 11, 2015	90.80	92.24	90.80	92.23
4834	NASDAQ	ANSS	Thu, Sep 10, 2015	90.86	92.24	90.35	91.65
4833	NASDAQ	ANSS	Wed, Sep 9, 2015	92.66	93.37	90.71	90.88
4832	NASDAQ	ANSS	Tue, Sep 8, 2015	91.25	92.78	90.96	92.47
4831	NASDAQ	ANSS	Fri, Sep 4, 2015	89.00	90.39	89.00	89.72
4830	NASDAQ	ANSS	Thu, Sep 3, 2015	89.14	90.58	88.61	90.09
4829	NASDAQ	ANSS	Wed, Sep 2, 2015	87.88	88.89	86.54	88.87
4828	NASDAQ	ANSS	Tue, Sep 1, 2015	86.69	88.00	86.37	86.57
4827	NASDAQ	ANSS	Mon, Aug 31, 2015	89.55	89.90	88.36	88.60
4826	NASDAQ	ANSS	Fri, Aug 28, 2015	89.15	90.12	88.65	89.74
4825	NASDAQ	ANSS	Thu, Aug 27, 2015	88.94	90.15	88.00	89.79
4824	NASDAQ	ANSS	Wed, Aug 26, 2015	87.80	88.25	85.86	87.75
4823	NASDAQ	ANSS	Tue, Aug 25, 2015	88.17	90.24	85.54	85.75
4822	NASDAQ	ANSS	Mon, Aug 24, 2015	87.79	89.21	84.90	85.63
4821	NASDAQ	ANSS	Fri, Aug 21, 2015	92.36	93.32	90.84	90.92
4820	NASDAQ	ANSS	Thu, Aug 20, 2015	95.25	96.24	93.20	93.24
4819	NASDAQ	ANSS	Wed, Aug 19, 2015	96.99	97.09	95.69	96.15
4818	NASDAQ	ANSS	Tue, Aug 18, 2015	96.79	97.59	96.59	97.06
4817	NASDAQ	ANSS	Mon, Aug 17, 2015	93.69	96.53	93.69	96.51
4816	NASDAQ	ANSS	Fri, Aug 14, 2015	94.14	94.43	93.45	94.26
4815	NASDAQ	ANSS	Thu, Aug 13, 2015	94.30	95.17	93.92	94.33
4814	NASDAQ	ANSS	Wed, Aug 12, 2015	93.87	94.67	92.69	94.39
4813	NASDAQ	ANSS	Tue, Aug 11, 2015	94.05	95.69	93.86	94.27
4812	NASDAQ	ANSS	Mon, Aug 10, 2015	94.23	95.70	93.53	95.31
4811	NASDAQ	ANSS	Fri, Aug 7, 2015	92.86	94.66	92.86	93.76
4810	NASDAQ	ANSS	Thu, Aug 6, 2015	94.91	95.30	92.02	92.96
4809	NASDAQ	ANSS	Wed, Aug 5, 2015	90.47	95.56	90.00	94.02
4808	NASDAQ	ANSS	Tue, Aug 4, 2015	94.67	95.27	94.29	95.23
4807	NASDAQ	ANSS	Mon, Aug 3, 2015	94.20	94.55	93.22	94.54
4806	NASDAQ	ANSS	Fri, Jul 31, 2015	93.99	94.86	93.49	94.15
4805	NASDAQ	ANSS	Thu, Jul 30, 2015	92.56	94.21	92.39	93.71
4804	NASDAQ	ANSS	Wed, Jul 29, 2015	91.77	93.33	91.51	92.99
4803	NASDAQ	ANSS	Tue, Jul 28, 2015	91.92	92.46	91.22	92.00
4802	NASDAQ	ANSS	Mon, Jul 27, 2015	92.60	92.89	91.26	91.31
4801	NASDAQ	ANSS	Fri, Jul 24, 2015	93.27	94.28	92.35	92.94
4800	NASDAQ	ANSS	Thu, Jul 23, 2015	93.74	94.35	93.23	93.49
4799	NASDAQ	ANSS	Wed, Jul 22, 2015	91.00	93.61	91.00	93.36
4798	NASDAQ	ANSS	Tue, Jul 21, 2015	92.84	93.07	91.49	91.53
4797	NASDAQ	ANSS	Mon, Jul 20, 2015	93.13	93.25	92.55	93.01
4796	NASDAQ	ANSS	Fri, Jul 17, 2015	93.59	93.93	92.69	92.96
4795	NASDAQ	ANSS	Thu, Jul 16, 2015	93.41	93.82	92.57	93.72
4794	NASDAQ	ANSS	Wed, Jul 15, 2015	92.66	93.33	92.48	92.71
4793	NASDAQ	ANSS	Tue, Jul 14, 2015	93.30	93.30	92.15	92.81
4792	NASDAQ	ANSS	Mon, Jul 13, 2015	92.65	93.29	92.44	93.05
4791	NASDAQ	ANSS	Fri, Jul 10, 2015	92.25	92.62	91.70	92.43
4790	NASDAQ	ANSS	Thu, Jul 9, 2015	91.74	91.97	91.19	91.40
4789	NASDAQ	ANSS	Wed, Jul 8, 2015	90.69	91.38	89.93	90.72
4788	NASDAQ	ANSS	Tue, Jul 7, 2015	90.92	91.52	89.53	91.51
4787	NASDAQ	ANSS	Mon, Jul 6, 2015	90.95	91.37	90.60	90.87
4786	NASDAQ	ANSS	Thu, Jul 2, 2015	91.42	91.88	90.77	91.41
4785	NASDAQ	ANSS	Wed, Jul 1, 2015	91.99	92.20	90.93	91.51
4784	NASDAQ	ANSS	Tue, Jun 30, 2015	91.46	91.76	90.48	91.24
4783	NASDAQ	ANSS	Mon, Jun 29, 2015	91.50	92.15	90.96	91.00
4782	NASDAQ	ANSS	Fri, Jun 26, 2015	92.00	92.46	91.69	92.19
4781	NASDAQ	ANSS	Thu, Jun 25, 2015	91.31	92.19	91.31	91.87
4780	NASDAQ	ANSS	Wed, Jun 24, 2015	91.69	91.98	90.99	91.09
4779	NASDAQ	ANSS	Tue, Jun 23, 2015	91.98	92.18	91.63	91.95
4778	NASDAQ	ANSS	Mon, Jun 22, 2015	91.53	91.99	91.13	91.80
4777	NASDAQ	ANSS	Fri, Jun 19, 2015	90.90	91.18	90.38	90.92
4776	NASDAQ	ANSS	Thu, Jun 18, 2015	89.96	90.80	89.48	90.72
4775	NASDAQ	ANSS	Wed, Jun 17, 2015	89.93	90.10	89.23	89.87
4774	NASDAQ	ANSS	Tue, Jun 16, 2015	88.93	90.58	88.62	89.87
4773	NASDAQ	ANSS	Mon, Jun 15, 2015	90.39	90.74	87.93	88.77
4772	NASDAQ	ANSS	Fri, Jun 12, 2015	91.73	91.85	90.70	90.88
4771	NASDAQ	ANSS	Thu, Jun 11, 2015	90.43	91.99	90.02	91.80
4770	NASDAQ	ANSS	Wed, Jun 10, 2015	89.06	90.73	88.82	90.51
4769	NASDAQ	ANSS	Tue, Jun 9, 2015	88.57	89.12	88.02	88.80
4768	NASDAQ	ANSS	Mon, Jun 8, 2015	90.04	90.20	88.80	88.82
4767	NASDAQ	ANSS	Fri, Jun 5, 2015	89.46	90.13	88.98	90.12
4766	NASDAQ	ANSS	Thu, Jun 4, 2015	90.54	90.94	89.53	89.64
4765	NASDAQ	ANSS	Wed, Jun 3, 2015	89.79	91.15	89.48	91.02
4764	NASDAQ	ANSS	Tue, Jun 2, 2015	88.93	89.58	88.86	89.53
4763	NASDAQ	ANSS	Mon, Jun 1, 2015	89.38	89.74	88.40	89.41
4762	NASDAQ	ANSS	Fri, May 29, 2015	89.71	89.71	88.75	89.00
4761	NASDAQ	ANSS	Thu, May 28, 2015	89.97	90.03	89.25	89.71
4760	NASDAQ	ANSS	Wed, May 27, 2015	89.04	89.91	88.91	89.83
4759	NASDAQ	ANSS	Tue, May 26, 2015	89.45	89.45	88.80	89.12
4758	NASDAQ	ANSS	Fri, May 22, 2015	90.13	90.44	89.88	90.03
4757	NASDAQ	ANSS	Thu, May 21, 2015	90.25	90.87	89.96	90.22
4756	NASDAQ	ANSS	Wed, May 20, 2015	90.40	90.64	89.97	90.51
4755	NASDAQ	ANSS	Tue, May 19, 2015	90.65	90.83	89.85	90.11
4754	NASDAQ	ANSS	Mon, May 18, 2015	89.33	90.63	89.08	90.32
4753	NASDAQ	ANSS	Fri, May 15, 2015	90.23	90.49	89.32	89.70
4752	NASDAQ	ANSS	Thu, May 14, 2015	88.70	90.70	88.34	90.48
4751	NASDAQ	ANSS	Wed, May 13, 2015	87.38	88.29	86.80	88.20
4750	NASDAQ	ANSS	Tue, May 12, 2015	85.66	86.98	85.36	86.91
4749	NASDAQ	ANSS	Mon, May 11, 2015	86.41	86.87	86.18	86.38
4748	NASDAQ	ANSS	Fri, May 8, 2015	87.09	87.09	85.99	86.69
4747	NASDAQ	ANSS	Thu, May 7, 2015	84.15	86.58	84.14	86.22
4746	NASDAQ	ANSS	Wed, May 6, 2015	86.76	87.91	84.09	84.32
4745	NASDAQ	ANSS	Tue, May 5, 2015	87.02	87.93	86.54	87.24
4744	NASDAQ	ANSS	Mon, May 4, 2015	86.77	87.96	86.58	87.49
4743	NASDAQ	ANSS	Fri, May 1, 2015	86.10	86.93	85.62	86.49
4742	NASDAQ	ANSS	Thu, Apr 30, 2015	86.25	86.62	85.66	85.84
4741	NASDAQ	ANSS	Wed, Apr 29, 2015	86.45	87.18	86.02	86.85
4740	NASDAQ	ANSS	Tue, Apr 28, 2015	87.08	87.63	86.26	86.69
4739	NASDAQ	ANSS	Mon, Apr 27, 2015	87.69	88.04	86.70	86.91
4738	NASDAQ	ANSS	Fri, Apr 24, 2015	88.44	88.69	87.35	87.46
4737	NASDAQ	ANSS	Thu, Apr 23, 2015	86.69	88.61	86.61	88.07
4736	NASDAQ	ANSS	Wed, Apr 22, 2015	86.73	87.07	86.36	87.02
4735	NASDAQ	ANSS	Tue, Apr 21, 2015	86.91	87.30	86.39	86.68
4734	NASDAQ	ANSS	Mon, Apr 20, 2015	86.98	87.05	86.45	86.51
4733	NASDAQ	ANSS	Fri, Apr 17, 2015	87.34	87.96	86.24	86.33
4732	NASDAQ	ANSS	Thu, Apr 16, 2015	86.95	87.93	86.71	87.78
4731	NASDAQ	ANSS	Wed, Apr 15, 2015	87.23	87.94	86.89	87.40
4730	NASDAQ	ANSS	Tue, Apr 14, 2015	87.34	87.59	86.42	86.95
4729	NASDAQ	ANSS	Mon, Apr 13, 2015	88.30	88.87	87.47	87.53
4728	NASDAQ	ANSS	Fri, Apr 10, 2015	88.00	88.99	87.88	88.56
4727	NASDAQ	ANSS	Thu, Apr 9, 2015	88.38	88.82	87.80	88.28
4726	NASDAQ	ANSS	Wed, Apr 8, 2015	88.84	89.50	88.52	88.66
4725	NASDAQ	ANSS	Tue, Apr 7, 2015	88.84	89.64	88.80	88.88
4724	NASDAQ	ANSS	Mon, Apr 6, 2015	86.59	89.33	86.28	89.30
4723	NASDAQ	ANSS	Thu, Apr 2, 2015	88.14	88.99	86.71	86.99
4722	NASDAQ	ANSS	Wed, Apr 1, 2015	87.88	88.15	87.29	88.13
4721	NASDAQ	ANSS	Tue, Mar 31, 2015	87.81	88.96	87.39	88.19
4720	NASDAQ	ANSS	Mon, Mar 30, 2015	87.46	88.37	86.67	88.12
4719	NASDAQ	ANSS	Fri, Mar 27, 2015	86.93	87.01	86.03	86.79
4718	NASDAQ	ANSS	Thu, Mar 26, 2015	85.92	87.07	85.32	86.73
4717	NASDAQ	ANSS	Wed, Mar 25, 2015	87.87	88.49	86.36	86.42
4716	NASDAQ	ANSS	Tue, Mar 24, 2015	87.87	88.17	87.18	87.84
4715	NASDAQ	ANSS	Mon, Mar 23, 2015	88.07	88.31	87.54	87.78
4714	NASDAQ	ANSS	Fri, Mar 20, 2015	88.28	88.72	87.72	88.57
4713	NASDAQ	ANSS	Thu, Mar 19, 2015	87.71	88.04	87.11	87.85
4712	NASDAQ	ANSS	Wed, Mar 18, 2015	86.52	88.25	86.22	87.71
4711	NASDAQ	ANSS	Tue, Mar 17, 2015	86.42	87.09	86.02	86.84
4710	NASDAQ	ANSS	Mon, Mar 16, 2015	85.32	86.48	85.30	86.44
4709	NASDAQ	ANSS	Fri, Mar 13, 2015	84.85	85.20	84.34	84.99
4708	NASDAQ	ANSS	Thu, Mar 12, 2015	85.29	85.86	84.70	84.90
4707	NASDAQ	ANSS	Wed, Mar 11, 2015	84.94	85.34	84.43	84.81
4706	NASDAQ	ANSS	Tue, Mar 10, 2015	85.08	85.74	84.58	84.59
4705	NASDAQ	ANSS	Mon, Mar 9, 2015	85.38	86.03	85.13	85.95
4704	NASDAQ	ANSS	Fri, Mar 6, 2015	86.26	86.47	85.20	85.36
4703	NASDAQ	ANSS	Thu, Mar 5, 2015	86.32	86.59	85.65	86.38
4702	NASDAQ	ANSS	Wed, Mar 4, 2015	85.12	86.57	85.12	86.08
4701	NASDAQ	ANSS	Tue, Mar 3, 2015	86.04	86.81	85.86	86.23
4700	NASDAQ	ANSS	Mon, Mar 2, 2015	85.90	86.51	85.74	86.44
4699	NASDAQ	ANSS	Fri, Feb 27, 2015	85.35	86.57	85.03	85.97
4698	NASDAQ	ANSS	Thu, Feb 26, 2015	87.00	88.24	84.44	85.59
4697	NASDAQ	ANSS	Wed, Feb 25, 2015	84.99	86.48	85.32	86.32
4696	NASDAQ	ANSS	Tue, Feb 24, 2015	85.94	86.47	85.54	85.62
4695	NASDAQ	ANSS	Mon, Feb 23, 2015	87.10	87.10	85.98	86.20
4694	NASDAQ	ANSS	Fri, Feb 20, 2015	86.59	87.28	85.71	87.25
4693	NASDAQ	ANSS	Thu, Feb 19, 2015	85.73	86.79	85.49	86.63
4692	NASDAQ	ANSS	Wed, Feb 18, 2015	86.15	86.64	85.67	85.91
4691	NASDAQ	ANSS	Tue, Feb 17, 2015	85.84	86.73	85.41	86.54
4690	NASDAQ	ANSS	Fri, Feb 13, 2015	86.00	86.35	85.52	86.26
4689	NASDAQ	ANSS	Thu, Feb 12, 2015	85.34	86.30	85.25	85.90
4688	NASDAQ	ANSS	Wed, Feb 11, 2015	85.27	85.98	84.89	85.24
4687	NASDAQ	ANSS	Tue, Feb 10, 2015	84.53	85.65	83.42	85.64
4686	NASDAQ	ANSS	Mon, Feb 9, 2015	83.92	84.38	83.25	83.79
4685	NASDAQ	ANSS	Fri, Feb 6, 2015	83.73	84.50	83.43	84.03
4684	NASDAQ	ANSS	Thu, Feb 5, 2015	82.77	83.77	82.32	83.74
4683	NASDAQ	ANSS	Wed, Feb 4, 2015	82.75	83.45	81.76	82.53
4682	NASDAQ	ANSS	Tue, Feb 3, 2015	81.71	83.29	81.50	83.28
4681	NASDAQ	ANSS	Mon, Feb 2, 2015	80.82	81.40	79.11	81.26
4680	NASDAQ	ANSS	Fri, Jan 30, 2015	81.30	82.04	80.49	80.67
4679	NASDAQ	ANSS	Thu, Jan 29, 2015	81.86	82.47	81.03	82.17
4678	NASDAQ	ANSS	Wed, Jan 28, 2015	84.05	84.50	81.46	81.60
4677	NASDAQ	ANSS	Tue, Jan 27, 2015	84.21	84.29	82.75	83.30
4676	NASDAQ	ANSS	Mon, Jan 26, 2015	84.60	85.47	83.45	85.11
4675	NASDAQ	ANSS	Fri, Jan 23, 2015	84.58	86.13	84.58	84.71
4674	NASDAQ	ANSS	Thu, Jan 22, 2015	83.48	84.93	82.72	84.64
4673	NASDAQ	ANSS	Wed, Jan 21, 2015	82.51	83.39	81.99	82.95
4672	NASDAQ	ANSS	Tue, Jan 20, 2015	82.71	83.33	81.96	82.50
4671	NASDAQ	ANSS	Fri, Jan 16, 2015	80.88	82.81	80.82	82.69
4670	NASDAQ	ANSS	Thu, Jan 15, 2015	81.15	81.68	80.35	80.83
4669	NASDAQ	ANSS	Wed, Jan 14, 2015	79.73	81.06	79.68	80.72
4668	NASDAQ	ANSS	Tue, Jan 13, 2015	80.81	82.95	79.85	80.63
4667	NASDAQ	ANSS	Mon, Jan 12, 2015	80.61	81.70	79.79	79.92
4666	NASDAQ	ANSS	Fri, Jan 9, 2015	81.43	81.76	80.51	80.76
4665	NASDAQ	ANSS	Thu, Jan 8, 2015	80.11	82.16	80.11	81.66
4664	NASDAQ	ANSS	Wed, Jan 7, 2015	79.92	80.90	78.96	79.71
4663	NASDAQ	ANSS	Tue, Jan 6, 2015	81.00	81.14	78.76	79.26
4662	NASDAQ	ANSS	Mon, Jan 5, 2015	81.29	82.07	80.78	80.86
4661	NASDAQ	ANSS	Fri, Jan 2, 2015	82.09	82.63	81.02	81.64
4660	NASDAQ	ANSS	Wed, Dec 31, 2014	83.08	83.48	81.91	82.00
4659	NASDAQ	ANSS	Tue, Dec 30, 2014	83.60	83.80	82.62	82.79
4658	NASDAQ	ANSS	Mon, Dec 29, 2014	84.04	84.64	83.55	83.73
4657	NASDAQ	ANSS	Fri, Dec 26, 2014	84.66	84.87	83.84	84.27
4656	NASDAQ	ANSS	Wed, Dec 24, 2014	83.90	84.87	83.73	84.31
4655	NASDAQ	ANSS	Tue, Dec 23, 2014	83.56	84.16	82.74	83.95
4654	NASDAQ	ANSS	Mon, Dec 22, 2014	83.24	83.90	82.61	83.16
4653	NASDAQ	ANSS	Fri, Dec 19, 2014	83.41	84.19	83.06	83.24
4652	NASDAQ	ANSS	Thu, Dec 18, 2014	82.87	83.38	82.11	83.34
4651	NASDAQ	ANSS	Wed, Dec 17, 2014	80.40	81.90	79.62	81.66
4650	NASDAQ	ANSS	Tue, Dec 16, 2014	80.14	81.36	79.27	80.40
4649	NASDAQ	ANSS	Mon, Dec 15, 2014	80.44	81.06	79.46	80.11
4648	NASDAQ	ANSS	Fri, Dec 12, 2014	80.99	81.49	80.29	80.32
4647	NASDAQ	ANSS	Thu, Dec 11, 2014	81.99	83.14	81.50	81.65
4646	NASDAQ	ANSS	Wed, Dec 10, 2014	82.86	83.85	81.91	81.97
4645	NASDAQ	ANSS	Tue, Dec 9, 2014	83.13	83.50	82.28	83.21
4644	NASDAQ	ANSS	Mon, Dec 8, 2014	83.30	84.28	83.05	83.28
4643	NASDAQ	ANSS	Fri, Dec 5, 2014	83.13	83.72	82.83	83.65
4642	NASDAQ	ANSS	Thu, Dec 4, 2014	83.00	83.25	82.37	83.11
4641	NASDAQ	ANSS	Wed, Dec 3, 2014	83.31	83.57	82.90	83.13
4640	NASDAQ	ANSS	Tue, Dec 2, 2014	83.14	83.58	82.68	83.27
4639	NASDAQ	ANSS	Mon, Dec 1, 2014	83.06	83.37	82.77	83.06
4638	NASDAQ	ANSS	Fri, Nov 28, 2014	83.06	84.08	83.00	83.52
4637	NASDAQ	ANSS	Wed, Nov 26, 2014	82.31	83.18	82.31	83.05
4636	NASDAQ	ANSS	Tue, Nov 25, 2014	82.10	82.62	82.04	82.20
4635	NASDAQ	ANSS	Mon, Nov 24, 2014	81.93	82.09	81.50	81.88
4634	NASDAQ	ANSS	Fri, Nov 21, 2014	80.25	81.92	80.25	81.85
4633	NASDAQ	ANSS	Thu, Nov 20, 2014	79.10	79.87	78.91	79.79
4632	NASDAQ	ANSS	Wed, Nov 19, 2014	79.94	79.98	79.31	79.76
4631	NASDAQ	ANSS	Tue, Nov 18, 2014	79.67	80.71	79.67	79.93
4630	NASDAQ	ANSS	Mon, Nov 17, 2014	79.73	80.00	79.28	79.73
4629	NASDAQ	ANSS	Fri, Nov 14, 2014	79.19	79.93	78.70	79.79
4628	NASDAQ	ANSS	Thu, Nov 13, 2014	79.90	80.33	78.98	78.98
4627	NASDAQ	ANSS	Wed, Nov 12, 2014	79.67	79.99	79.53	79.90
4626	NASDAQ	ANSS	Tue, Nov 11, 2014	79.50	80.20	79.18	80.06
4625	NASDAQ	ANSS	Mon, Nov 10, 2014	79.61	80.00	79.07	79.30
4624	NASDAQ	ANSS	Fri, Nov 7, 2014	78.17	79.84	78.00	79.55
4623	NASDAQ	ANSS	Thu, Nov 6, 2014	76.11	78.46	76.11	78.41
4622	NASDAQ	ANSS	Wed, Nov 5, 2014	76.00	77.61	74.54	77.06
4621	NASDAQ	ANSS	Tue, Nov 4, 2014	78.01	78.40	77.39	77.45
4620	NASDAQ	ANSS	Mon, Nov 3, 2014	78.46	79.00	77.81	78.05
4619	NASDAQ	ANSS	Fri, Oct 31, 2014	78.43	78.79	77.93	78.56
4618	NASDAQ	ANSS	Thu, Oct 30, 2014	76.29	77.65	76.29	77.26
4617	NASDAQ	ANSS	Wed, Oct 29, 2014	77.12	77.32	76.31	76.63
4616	NASDAQ	ANSS	Tue, Oct 28, 2014	75.93	77.12	75.79	77.12
4615	NASDAQ	ANSS	Mon, Oct 27, 2014	75.36	75.89	74.86	75.81
4614	NASDAQ	ANSS	Fri, Oct 24, 2014	74.93	75.51	74.58	75.37
4613	NASDAQ	ANSS	Thu, Oct 23, 2014	75.25	75.52	74.70	75.00
4612	NASDAQ	ANSS	Wed, Oct 22, 2014	75.95	76.07	74.48	74.50
4611	NASDAQ	ANSS	Tue, Oct 21, 2014	74.68	76.08	74.27	75.87
4610	NASDAQ	ANSS	Mon, Oct 20, 2014	72.95	74.14	72.39	74.12
4609	NASDAQ	ANSS	Fri, Oct 17, 2014	73.25	73.50	72.44	72.99
4608	NASDAQ	ANSS	Thu, Oct 16, 2014	71.62	72.63	71.09	72.42
4607	NASDAQ	ANSS	Wed, Oct 15, 2014	71.71	72.63	71.15	72.21
4606	NASDAQ	ANSS	Tue, Oct 14, 2014	73.47	73.65	72.12	72.68
4605	NASDAQ	ANSS	Mon, Oct 13, 2014	74.63	74.92	73.29	73.37
4604	NASDAQ	ANSS	Fri, Oct 10, 2014	75.59	76.35	74.91	74.96
4603	NASDAQ	ANSS	Thu, Oct 9, 2014	76.87	76.91	75.80	75.95
4602	NASDAQ	ANSS	Wed, Oct 8, 2014	75.86	76.94	75.32	76.85
4601	NASDAQ	ANSS	Tue, Oct 7, 2014	75.74	75.98	75.49	75.80
4600	NASDAQ	ANSS	Mon, Oct 6, 2014	76.89	77.36	75.94	76.19
4599	NASDAQ	ANSS	Fri, Oct 3, 2014	76.76	77.77	76.69	76.72
4598	NASDAQ	ANSS	Thu, Oct 2, 2014	75.15	76.74	74.83	76.37
4597	NASDAQ	ANSS	Wed, Oct 1, 2014	75.37	76.27	74.93	75.17
4596	NASDAQ	ANSS	Tue, Sep 30, 2014	75.59	76.04	75.13	75.67
4595	NASDAQ	ANSS	Mon, Sep 29, 2014	75.03	75.96	75.00	75.72
4594	NASDAQ	ANSS	Fri, Sep 26, 2014	75.49	75.98	75.14	75.80
4593	NASDAQ	ANSS	Thu, Sep 25, 2014	76.92	77.09	75.27	75.43
4592	NASDAQ	ANSS	Wed, Sep 24, 2014	76.63	77.43	76.42	76.95
4591	NASDAQ	ANSS	Tue, Sep 23, 2014	77.16	77.60	76.78	76.78
4590	NASDAQ	ANSS	Mon, Sep 22, 2014	79.51	79.66	77.17	77.64
4589	NASDAQ	ANSS	Fri, Sep 19, 2014	80.17	80.32	79.36	79.57
4588	NASDAQ	ANSS	Thu, Sep 18, 2014	79.82	80.50	79.59	80.23
4587	NASDAQ	ANSS	Wed, Sep 17, 2014	79.61	80.06	79.12	79.63
4586	NASDAQ	ANSS	Tue, Sep 16, 2014	79.84	80.35	78.94	79.74
4585	NASDAQ	ANSS	Mon, Sep 15, 2014	80.37	80.44	79.23	79.79
4584	NASDAQ	ANSS	Fri, Sep 12, 2014	81.10	81.40	80.00	80.20
4583	NASDAQ	ANSS	Thu, Sep 11, 2014	80.00	80.98	80.00	80.95
4582	NASDAQ	ANSS	Wed, Sep 10, 2014	80.28	80.74	79.93	80.47
4581	NASDAQ	ANSS	Tue, Sep 9, 2014	81.23	81.86	80.28	80.39
4580	NASDAQ	ANSS	Mon, Sep 8, 2014	81.13	81.61	80.57	81.55
4579	NASDAQ	ANSS	Fri, Sep 5, 2014	81.32	81.71	80.86	81.15
4578	NASDAQ	ANSS	Thu, Sep 4, 2014	81.59	82.05	80.94	81.22
4577	NASDAQ	ANSS	Wed, Sep 3, 2014	81.98	82.10	81.43	81.60
4576	NASDAQ	ANSS	Tue, Sep 2, 2014	81.59	82.09	81.02	81.90
4575	NASDAQ	ANSS	Fri, Aug 29, 2014	80.96	81.76	80.58	81.30
4574	NASDAQ	ANSS	Thu, Aug 28, 2014	81.04	81.78	80.42	80.63
4573	NASDAQ	ANSS	Wed, Aug 27, 2014	81.90	82.11	81.22	81.62
4572	NASDAQ	ANSS	Tue, Aug 26, 2014	81.24	81.59	80.97	81.43
4571	NASDAQ	ANSS	Mon, Aug 25, 2014	82.16	82.21	80.90	80.92
4570	NASDAQ	ANSS	Fri, Aug 22, 2014	82.77	82.96	81.76	81.99
4569	NASDAQ	ANSS	Thu, Aug 21, 2014	82.06	82.72	81.44	82.71
4568	NASDAQ	ANSS	Wed, Aug 20, 2014	81.23	81.90	80.82	81.84
4567	NASDAQ	ANSS	Tue, Aug 19, 2014	81.17	81.27	80.38	81.20
4566	NASDAQ	ANSS	Mon, Aug 18, 2014	80.20	81.17	79.96	81.12
4565	NASDAQ	ANSS	Fri, Aug 15, 2014	80.01	80.37	79.20	79.79
4564	NASDAQ	ANSS	Thu, Aug 14, 2014	79.44	79.82	79.27	79.78
4563	NASDAQ	ANSS	Wed, Aug 13, 2014	79.49	79.89	78.91	79.51
4562	NASDAQ	ANSS	Tue, Aug 12, 2014	78.84	79.46	78.84	79.12
4561	NASDAQ	ANSS	Mon, Aug 11, 2014	79.49	79.59	78.98	79.09
4560	NASDAQ	ANSS	Fri, Aug 8, 2014	79.14	79.56	78.78	79.37
4559	NASDAQ	ANSS	Thu, Aug 7, 2014	78.99	79.40	78.55	78.85
4558	NASDAQ	ANSS	Wed, Aug 6, 2014	77.47	78.96	76.60	78.66
4557	NASDAQ	ANSS	Tue, Aug 5, 2014	77.04	78.14	76.71	77.96
4556	NASDAQ	ANSS	Mon, Aug 4, 2014	76.03	76.69	75.34	76.59
4555	NASDAQ	ANSS	Fri, Aug 1, 2014	76.65	77.34	75.62	76.00
4554	NASDAQ	ANSS	Thu, Jul 31, 2014	77.63	78.03	76.76	76.94
4553	NASDAQ	ANSS	Wed, Jul 30, 2014	77.76	78.89	77.76	78.29
4552	NASDAQ	ANSS	Tue, Jul 29, 2014	77.45	78.25	77.10	77.60
4551	NASDAQ	ANSS	Mon, Jul 28, 2014	77.09	77.81	76.98	77.39
4550	NASDAQ	ANSS	Fri, Jul 25, 2014	77.30	77.67	76.64	77.27
4549	NASDAQ	ANSS	Thu, Jul 24, 2014	76.02	77.45	76.02	77.22
4548	NASDAQ	ANSS	Wed, Jul 23, 2014	76.57	77.23	76.14	76.77
4547	NASDAQ	ANSS	Tue, Jul 22, 2014	75.38	76.44	75.38	76.25
4546	NASDAQ	ANSS	Mon, Jul 21, 2014	75.06	75.58	74.78	75.23
4545	NASDAQ	ANSS	Fri, Jul 18, 2014	74.63	75.31	74.50	75.27
4544	NASDAQ	ANSS	Thu, Jul 17, 2014	75.18	75.70	74.67	74.71
4543	NASDAQ	ANSS	Wed, Jul 16, 2014	78.84	76.38	75.22	75.54
4542	NASDAQ	ANSS	Tue, Jul 15, 2014	74.63	75.73	74.63	75.30
4541	NASDAQ	ANSS	Mon, Jul 14, 2014	74.49	75.22	74.35	74.96
4540	NASDAQ	ANSS	Fri, Jul 11, 2014	74.58	74.86	74.13	74.18
4539	NASDAQ	ANSS	Thu, Jul 10, 2014	74.36	75.23	73.67	74.74
4538	NASDAQ	ANSS	Wed, Jul 9, 2014	75.79	76.20	75.35	75.58
4537	NASDAQ	ANSS	Tue, Jul 8, 2014	76.34	76.60	75.15	75.72
4536	NASDAQ	ANSS	Mon, Jul 7, 2014	77.77	77.77	76.57	76.66
4535	NASDAQ	ANSS	Thu, Jul 3, 2014	76.67	77.82	76.55	77.75
4534	NASDAQ	ANSS	Wed, Jul 2, 2014	77.19	77.50	76.48	76.58
4533	NASDAQ	ANSS	Tue, Jul 1, 2014	75.90	77.64	75.75	77.19
4532	NASDAQ	ANSS	Mon, Jun 30, 2014	75.30	76.08	75.14	75.82
4531	NASDAQ	ANSS	Fri, Jun 27, 2014	73.84	75.70	73.84	75.31
4530	NASDAQ	ANSS	Thu, Jun 26, 2014	73.91	74.37	73.10	74.05
4529	NASDAQ	ANSS	Wed, Jun 25, 2014	74.51	74.82	73.52	73.70
4528	NASDAQ	ANSS	Tue, Jun 24, 2014	74.29	74.84	74.25	74.45
4527	NASDAQ	ANSS	Mon, Jun 23, 2014	74.84	74.99	74.27	74.41
4526	NASDAQ	ANSS	Fri, Jun 20, 2014	75.51	75.69	74.56	74.59
4525	NASDAQ	ANSS	Thu, Jun 19, 2014	75.88	76.33	75.02	75.10
4524	NASDAQ	ANSS	Wed, Jun 18, 2014	75.55	76.36	75.28	75.93
4523	NASDAQ	ANSS	Tue, Jun 17, 2014	75.25	76.27	74.99	75.43
4522	NASDAQ	ANSS	Mon, Jun 16, 2014	75.51	75.83	75.08	75.27
4521	NASDAQ	ANSS	Fri, Jun 13, 2014	75.62	76.15	75.43	75.66
4520	NASDAQ	ANSS	Thu, Jun 12, 2014	75.24	76.70	75.02	75.60
4519	NASDAQ	ANSS	Wed, Jun 11, 2014	75.79	75.79	75.12	75.53
4518	NASDAQ	ANSS	Tue, Jun 10, 2014	76.12	76.66	75.63	75.96
4517	NASDAQ	ANSS	Mon, Jun 9, 2014	75.60	76.84	75.60	76.51
4516	NASDAQ	ANSS	Fri, Jun 6, 2014	75.03	75.88	75.00	75.83
4515	NASDAQ	ANSS	Thu, Jun 5, 2014	74.58	75.28	74.28	74.96
4514	NASDAQ	ANSS	Wed, Jun 4, 2014	73.99	74.74	73.86	74.64
4513	NASDAQ	ANSS	Tue, Jun 3, 2014	73.51	74.52	73.22	74.23
4512	NASDAQ	ANSS	Mon, Jun 2, 2014	73.34	74.35	72.73	73.80
4511	NASDAQ	ANSS	Fri, May 30, 2014	73.78	74.33	72.82	73.45
4510	NASDAQ	ANSS	Thu, May 29, 2014	74.38	74.39	73.84	73.92
4509	NASDAQ	ANSS	Wed, May 28, 2014	74.37	74.85	73.49	74.05
4508	NASDAQ	ANSS	Tue, May 27, 2014	75.29	75.32	74.39	74.47
4507	NASDAQ	ANSS	Fri, May 23, 2014	74.20	75.05	73.92	74.88
4506	NASDAQ	ANSS	Thu, May 22, 2014	74.06	74.77	73.57	74.27
4505	NASDAQ	ANSS	Wed, May 21, 2014	73.67	74.20	73.27	73.83
4504	NASDAQ	ANSS	Tue, May 20, 2014	74.77	74.90	73.09	73.57
4503	NASDAQ	ANSS	Mon, May 19, 2014	74.41	75.11	74.19	74.80
4502	NASDAQ	ANSS	Fri, May 16, 2014	73.79	74.24	73.33	74.22
4501	NASDAQ	ANSS	Thu, May 15, 2014	74.18	74.65	72.61	73.71
4500	NASDAQ	ANSS	Wed, May 14, 2014	74.70	75.19	74.18	74.32
4499	NASDAQ	ANSS	Tue, May 13, 2014	76.05	76.48	74.58	74.60
4498	NASDAQ	ANSS	Mon, May 12, 2014	75.50	76.47	75.39	75.88
4497	NASDAQ	ANSS	Fri, May 9, 2014	74.49	75.15	73.81	75.14
4496	NASDAQ	ANSS	Thu, May 8, 2014	75.26	75.91	74.46	74.51
4495	NASDAQ	ANSS	Wed, May 7, 2014	75.06	75.57	74.14	75.49
4494	NASDAQ	ANSS	Tue, May 6, 2014	74.77	75.14	73.79	74.65
4493	NASDAQ	ANSS	Mon, May 5, 2014	73.46	75.05	72.98	74.80
4492	NASDAQ	ANSS	Fri, May 2, 2014	72.00	74.46	72.00	74.00
4491	NASDAQ	ANSS	Thu, May 1, 2014	75.54	75.54	71.50	72.49
4490	NASDAQ	ANSS	Wed, Apr 30, 2014	75.90	76.95	75.38	76.31
4489	NASDAQ	ANSS	Tue, Apr 29, 2014	76.79	77.12	75.63	76.24
4488	NASDAQ	ANSS	Mon, Apr 28, 2014	76.92	77.26	75.95	76.50
4487	NASDAQ	ANSS	Fri, Apr 25, 2014	76.64	77.08	76.42	76.64
4486	NASDAQ	ANSS	Thu, Apr 24, 2014	75.99	76.71	74.84	76.66
4485	NASDAQ	ANSS	Wed, Apr 23, 2014	74.75	75.90	74.28	75.61
4484	NASDAQ	ANSS	Tue, Apr 22, 2014	74.57	75.29	74.49	74.76
4483	NASDAQ	ANSS	Mon, Apr 21, 2014	75.75	76.42	74.64	74.72
4482	NASDAQ	ANSS	Thu, Apr 17, 2014	74.98	75.96	74.65	75.81
4481	NASDAQ	ANSS	Wed, Apr 16, 2014	74.56	75.38	74.32	75.07
4480	NASDAQ	ANSS	Tue, Apr 15, 2014	73.91	74.71	72.89	73.94
4479	NASDAQ	ANSS	Mon, Apr 14, 2014	74.42	74.66	73.38	73.84
4478	NASDAQ	ANSS	Fri, Apr 11, 2014	74.44	74.76	73.67	73.70
4477	NASDAQ	ANSS	Thu, Apr 10, 2014	76.03	76.34	74.57	75.02
4476	NASDAQ	ANSS	Wed, Apr 9, 2014	74.74	76.15	74.39	76.09
4475	NASDAQ	ANSS	Tue, Apr 8, 2014	74.45	75.19	73.92	74.62
4474	NASDAQ	ANSS	Mon, Apr 7, 2014	75.50	75.55	74.11	74.41
4473	NASDAQ	ANSS	Fri, Apr 4, 2014	78.13	78.13	75.36	75.63
4472	NASDAQ	ANSS	Thu, Apr 3, 2014	77.59	78.06	77.28	77.45
4471	NASDAQ	ANSS	Wed, Apr 2, 2014	77.77	78.06	77.20	77.66
4470	NASDAQ	ANSS	Tue, Apr 1, 2014	77.27	77.80	76.95	77.74
4469	NASDAQ	ANSS	Mon, Mar 31, 2014	76.65	77.19	75.99	77.02
4468	NASDAQ	ANSS	Fri, Mar 28, 2014	75.96	76.91	75.30	76.13
4467	NASDAQ	ANSS	Thu, Mar 27, 2014	76.10	76.10	74.21	75.69
4466	NASDAQ	ANSS	Wed, Mar 26, 2014	74.42	75.08	73.96	74.00
4465	NASDAQ	ANSS	Tue, Mar 25, 2014	74.15	74.91	73.84	74.33
4464	NASDAQ	ANSS	Mon, Mar 24, 2014	73.82	74.47	73.20	73.92
4463	NASDAQ	ANSS	Fri, Mar 21, 2014	74.90	74.90	73.10	73.46
4462	NASDAQ	ANSS	Thu, Mar 20, 2014	72.95	74.72	72.10	73.89
4461	NASDAQ	ANSS	Wed, Mar 19, 2014	75.75	75.83	72.59	73.65
4460	NASDAQ	ANSS	Tue, Mar 18, 2014	75.61	76.19	75.14	75.83
4459	NASDAQ	ANSS	Mon, Mar 17, 2014	76.39	77.13	74.62	75.69
4458	NASDAQ	ANSS	Fri, Mar 14, 2014	78.33	78.45	75.71	75.85
4457	NASDAQ	ANSS	Thu, Mar 13, 2014	81.64	82.78	77.93	78.30
4456	NASDAQ	ANSS	Wed, Mar 12, 2014	81.45	81.94	80.70	81.19
4455	NASDAQ	ANSS	Tue, Mar 11, 2014	83.13	83.42	81.49	81.86
4454	NASDAQ	ANSS	Mon, Mar 10, 2014	83.25	83.52	82.83	82.99
4453	NASDAQ	ANSS	Fri, Mar 7, 2014	83.88	83.88	82.78	83.30
4452	NASDAQ	ANSS	Thu, Mar 6, 2014	83.79	83.83	83.08	83.38
4451	NASDAQ	ANSS	Wed, Mar 5, 2014	83.42	83.84	83.18	83.40
4450	NASDAQ	ANSS	Tue, Mar 4, 2014	83.00	83.88	82.76	83.63
4449	NASDAQ	ANSS	Mon, Mar 3, 2014	82.83	83.26	81.84	82.39
4448	NASDAQ	ANSS	Fri, Feb 28, 2014	82.97	84.25	82.45	83.52
4447	NASDAQ	ANSS	Thu, Feb 27, 2014	84.02	84.28	80.07	81.09
4446	NASDAQ	ANSS	Wed, Feb 26, 2014	84.10	84.89	83.79	84.47
4445	NASDAQ	ANSS	Tue, Feb 25, 2014	84.40	84.78	83.38	83.70
4444	NASDAQ	ANSS	Mon, Feb 24, 2014	77.91	85.06	82.53	84.07
4443	NASDAQ	ANSS	Fri, Feb 21, 2014	83.23	83.25	82.29	82.37
4442	NASDAQ	ANSS	Thu, Feb 20, 2014	82.57	83.19	81.42	83.11
4441	NASDAQ	ANSS	Wed, Feb 19, 2014	82.63	83.40	82.40	82.46
4440	NASDAQ	ANSS	Tue, Feb 18, 2014	82.24	83.12	81.91	83.07
4439	NASDAQ	ANSS	Fri, Feb 14, 2014	81.78	82.60	81.27	81.94
4438	NASDAQ	ANSS	Thu, Feb 13, 2014	80.22	82.13	80.10	82.06
4437	NASDAQ	ANSS	Wed, Feb 12, 2014	81.09	81.54	80.16	80.94
4436	NASDAQ	ANSS	Tue, Feb 11, 2014	80.50	81.95	80.17	80.82
4435	NASDAQ	ANSS	Mon, Feb 10, 2014	80.86	81.05	80.14	80.42
4434	NASDAQ	ANSS	Fri, Feb 7, 2014	79.87	81.23	79.83	81.00
4433	NASDAQ	ANSS	Thu, Feb 6, 2014	77.83	79.66	77.10	79.62
4432	NASDAQ	ANSS	Wed, Feb 5, 2014	77.03	77.80	76.18	77.66
4431	NASDAQ	ANSS	Tue, Feb 4, 2014	77.81	77.94	77.16	77.31
4430	NASDAQ	ANSS	Mon, Feb 3, 2014	78.51	78.90	76.89	77.22
4429	NASDAQ	ANSS	Fri, Jan 31, 2014	78.16	78.90	77.29	78.53
4428	NASDAQ	ANSS	Thu, Jan 30, 2014	79.17	79.39	78.50	78.78
4427	NASDAQ	ANSS	Wed, Jan 29, 2014	78.30	79.37	78.28	78.45
4426	NASDAQ	ANSS	Tue, Jan 28, 2014	77.92	79.34	77.92	79.33
4425	NASDAQ	ANSS	Mon, Jan 27, 2014	79.93	80.11	77.59	77.96
4424	NASDAQ	ANSS	Fri, Jan 24, 2014	82.88	82.88	79.68	79.74
4423	NASDAQ	ANSS	Thu, Jan 23, 2014	83.60	84.39	82.58	83.33
4422	NASDAQ	ANSS	Wed, Jan 22, 2014	84.87	84.87	84.24	84.31
4421	NASDAQ	ANSS	Tue, Jan 21, 2014	85.48	85.48	84.25	84.50
4420	NASDAQ	ANSS	Fri, Jan 17, 2014	85.23	85.54	84.44	84.64
4419	NASDAQ	ANSS	Thu, Jan 16, 2014	85.00	85.86	85.00	85.40
4418	NASDAQ	ANSS	Wed, Jan 15, 2014	84.69	85.48	84.48	85.28
4417	NASDAQ	ANSS	Tue, Jan 14, 2014	84.01	85.20	83.60	84.70
4416	NASDAQ	ANSS	Mon, Jan 13, 2014	84.64	84.98	83.27	83.40
4415	NASDAQ	ANSS	Fri, Jan 10, 2014	84.50	85.13	84.14	84.77
4414	NASDAQ	ANSS	Thu, Jan 9, 2014	85.52	86.00	84.18	84.51
4413	NASDAQ	ANSS	Wed, Jan 8, 2014	85.84	86.33	85.03	85.28
4412	NASDAQ	ANSS	Tue, Jan 7, 2014	85.51	85.95	85.23	85.58
4411	NASDAQ	ANSS	Mon, Jan 6, 2014	86.11	86.73	84.95	85.02
4410	NASDAQ	ANSS	Fri, Jan 3, 2014	85.96	86.38	85.34	85.60
4409	NASDAQ	ANSS	Thu, Jan 2, 2014	86.44	87.15	85.29	86.01
4408	NASDAQ	ANSS	Tue, Dec 31, 2013	87.20	87.57	86.62	87.20
4407	NASDAQ	ANSS	Mon, Dec 30, 2013	86.39	87.27	86.10	86.62
4406	NASDAQ	ANSS	Fri, Dec 27, 2013	86.88	87.30	86.16	86.30
4405	NASDAQ	ANSS	Thu, Dec 26, 2013	87.60	87.71	86.72	86.97
4404	NASDAQ	ANSS	Tue, Dec 24, 2013	87.50	88.09	86.77	87.29
4403	NASDAQ	ANSS	Mon, Dec 23, 2013	87.84	89.14	86.89	87.48
4402	NASDAQ	ANSS	Fri, Dec 20, 2013	85.90	87.50	85.45	87.33
4401	NASDAQ	ANSS	Thu, Dec 19, 2013	86.45	87.16	85.72	85.84
4400	NASDAQ	ANSS	Wed, Dec 18, 2013	84.90	86.59	84.15	86.52
4399	NASDAQ	ANSS	Tue, Dec 17, 2013	85.23	85.46	84.24	84.66
4398	NASDAQ	ANSS	Mon, Dec 16, 2013	84.55	85.73	84.16	85.51
4397	NASDAQ	ANSS	Fri, Dec 13, 2013	83.68	84.44	83.42	84.15
4396	NASDAQ	ANSS	Thu, Dec 12, 2013	83.55	83.93	83.01	83.14
4395	NASDAQ	ANSS	Wed, Dec 11, 2013	86.53	86.53	83.74	83.81
4394	NASDAQ	ANSS	Tue, Dec 10, 2013	85.51	86.57	85.12	86.33
4393	NASDAQ	ANSS	Mon, Dec 9, 2013	86.30	86.44	85.28	85.93
4392	NASDAQ	ANSS	Fri, Dec 6, 2013	85.83	86.29	85.45	86.19
4391	NASDAQ	ANSS	Thu, Dec 5, 2013	85.79	85.87	84.80	85.21
4390	NASDAQ	ANSS	Wed, Dec 4, 2013	85.48	86.18	84.79	85.96
4389	NASDAQ	ANSS	Tue, Dec 3, 2013	85.20	86.59	85.04	85.58
4388	NASDAQ	ANSS	Mon, Dec 2, 2013	85.56	86.66	84.84	85.93
4387	NASDAQ	ANSS	Fri, Nov 29, 2013	86.93	87.41	85.66	85.67
4386	NASDAQ	ANSS	Wed, Nov 27, 2013	85.83	87.10	85.50	86.57
4385	NASDAQ	ANSS	Tue, Nov 26, 2013	85.73	86.14	84.84	86.05
4384	NASDAQ	ANSS	Mon, Nov 25, 2013	85.83	85.99	85.24	85.55
4383	NASDAQ	ANSS	Fri, Nov 22, 2013	85.18	86.16	84.85	85.83
4382	NASDAQ	ANSS	Thu, Nov 21, 2013	83.77	85.16	83.56	85.05
4381	NASDAQ	ANSS	Wed, Nov 20, 2013	83.59	84.22	83.01	83.43
4380	NASDAQ	ANSS	Tue, Nov 19, 2013	84.32	84.55	83.38	83.59
4379	NASDAQ	ANSS	Mon, Nov 18, 2013	84.51	85.06	84.33	84.53
4378	NASDAQ	ANSS	Fri, Nov 15, 2013	84.14	84.77	83.96	84.49
4377	NASDAQ	ANSS	Thu, Nov 14, 2013	84.39	84.88	84.05	84.14
4376	NASDAQ	ANSS	Wed, Nov 13, 2013	83.57	84.65	83.23	84.58
4375	NASDAQ	ANSS	Tue, Nov 12, 2013	83.69	84.44	83.48	83.92
4374	NASDAQ	ANSS	Mon, Nov 11, 2013	84.55	84.88	83.59	83.95
4373	NASDAQ	ANSS	Fri, Nov 8, 2013	84.12	85.36	83.79	84.40
4372	NASDAQ	ANSS	Thu, Nov 7, 2013	89.00	89.42	81.20	84.18
4371	NASDAQ	ANSS	Wed, Nov 6, 2013	87.94	89.10	87.37	89.03
4370	NASDAQ	ANSS	Tue, Nov 5, 2013	88.15	88.15	86.75	87.49
4369	NASDAQ	ANSS	Mon, Nov 4, 2013	87.82	88.64	87.49	88.32
4368	NASDAQ	ANSS	Fri, Nov 1, 2013	87.53	87.83	86.40	87.42
4367	NASDAQ	ANSS	Thu, Oct 31, 2013	87.39	88.33	86.69	87.45
4366	NASDAQ	ANSS	Wed, Oct 30, 2013	88.16	89.28	87.49	87.64
4365	NASDAQ	ANSS	Tue, Oct 29, 2013	87.80	88.21	86.76	87.91
4364	NASDAQ	ANSS	Mon, Oct 28, 2013	87.45	87.98	86.70	87.80
4363	NASDAQ	ANSS	Fri, Oct 25, 2013	87.36	87.70	86.75	87.41
4362	NASDAQ	ANSS	Thu, Oct 24, 2013	86.59	87.66	86.40	86.99
4361	NASDAQ	ANSS	Wed, Oct 23, 2013	86.99	87.05	86.08	86.60
4360	NASDAQ	ANSS	Tue, Oct 22, 2013	87.88	87.88	86.79	87.57
4359	NASDAQ	ANSS	Mon, Oct 21, 2013	86.55	87.72	86.26	87.68
4358	NASDAQ	ANSS	Fri, Oct 18, 2013	84.65	86.49	84.65	86.38
4357	NASDAQ	ANSS	Thu, Oct 17, 2013	84.98	85.00	84.24	84.57
4356	NASDAQ	ANSS	Wed, Oct 16, 2013	85.28	85.74	84.87	85.36
4355	NASDAQ	ANSS	Tue, Oct 15, 2013	85.76	85.94	84.28	84.41
4354	NASDAQ	ANSS	Mon, Oct 14, 2013	85.29	86.10	84.74	85.91
4353	NASDAQ	ANSS	Fri, Oct 11, 2013	85.61	86.32	85.26	86.16
4352	NASDAQ	ANSS	Thu, Oct 10, 2013	84.54	85.64	83.85	85.63
4351	NASDAQ	ANSS	Wed, Oct 9, 2013	83.97	84.35	82.92	83.54
4350	NASDAQ	ANSS	Tue, Oct 8, 2013	84.69	84.92	83.56	83.61
4349	NASDAQ	ANSS	Mon, Oct 7, 2013	85.10	85.50	84.59	84.65
4348	NASDAQ	ANSS	Fri, Oct 4, 2013	85.29	86.41	85.22	85.94
4347	NASDAQ	ANSS	Thu, Oct 3, 2013	86.91	87.16	84.65	85.23
4346	NASDAQ	ANSS	Wed, Oct 2, 2013	87.18	87.49	86.42	87.15
4345	NASDAQ	ANSS	Tue, Oct 1, 2013	86.82	88.27	86.23	87.76
4344	NASDAQ	ANSS	Mon, Sep 30, 2013	86.49	87.33	85.14	86.52
4343	NASDAQ	ANSS	Fri, Sep 27, 2013	87.03	87.59	86.45	86.49
4342	NASDAQ	ANSS	Thu, Sep 26, 2013	86.63	88.40	86.63	87.72
4341	NASDAQ	ANSS	Wed, Sep 25, 2013	86.13	87.30	85.70	86.70
4340	NASDAQ	ANSS	Tue, Sep 24, 2013	86.20	87.11	85.41	86.00
4339	NASDAQ	ANSS	Mon, Sep 23, 2013	85.70	86.57	84.92	85.94
4338	NASDAQ	ANSS	Fri, Sep 20, 2013	86.55	87.01	85.61	86.06
4337	NASDAQ	ANSS	Thu, Sep 19, 2013	87.76	87.99	86.62	86.65
4336	NASDAQ	ANSS	Wed, Sep 18, 2013	87.82	88.20	86.88	87.35
4335	NASDAQ	ANSS	Tue, Sep 17, 2013	88.03	88.19	87.19	87.84
4334	NASDAQ	ANSS	Mon, Sep 16, 2013	88.95	88.95	87.38	88.03
4333	NASDAQ	ANSS	Fri, Sep 13, 2013	88.30	88.57	86.96	87.60
4332	NASDAQ	ANSS	Thu, Sep 12, 2013	87.90	88.55	87.34	88.31
4331	NASDAQ	ANSS	Wed, Sep 11, 2013	87.53	88.30	86.81	88.12
4330	NASDAQ	ANSS	Tue, Sep 10, 2013	86.71	87.95	85.90	87.77
4329	NASDAQ	ANSS	Mon, Sep 9, 2013	85.36	86.36	84.46	85.90
4328	NASDAQ	ANSS	Fri, Sep 6, 2013	85.15	85.49	83.55	85.04
4327	NASDAQ	ANSS	Thu, Sep 5, 2013	84.13	85.35	84.13	85.10
4326	NASDAQ	ANSS	Wed, Sep 4, 2013	86.64	86.64	82.82	84.22
4325	NASDAQ	ANSS	Tue, Sep 3, 2013	85.12	86.00	81.82	83.26
4324	NASDAQ	ANSS	Fri, Aug 30, 2013	84.30	84.97	83.38	83.98
4323	NASDAQ	ANSS	Thu, Aug 29, 2013	83.74	85.61	83.62	84.38
4322	NASDAQ	ANSS	Wed, Aug 28, 2013	83.85	84.89	83.27	84.22
4321	NASDAQ	ANSS	Tue, Aug 27, 2013	85.41	86.68	83.67	83.68
4320	NASDAQ	ANSS	Mon, Aug 26, 2013	86.09	87.21	86.05	86.29
4319	NASDAQ	ANSS	Fri, Aug 23, 2013	86.84	86.90	85.66	86.05
4318	NASDAQ	ANSS	Thu, Aug 22, 2013	84.92	86.69	84.92	86.31
4317	NASDAQ	ANSS	Wed, Aug 21, 2013	85.03	86.07	85.03	85.05
4316	NASDAQ	ANSS	Tue, Aug 20, 2013	85.57	86.47	84.91	85.62
4315	NASDAQ	ANSS	Mon, Aug 19, 2013	86.05	86.30	85.37	85.46
4314	NASDAQ	ANSS	Fri, Aug 16, 2013	86.56	87.15	86.10	86.19
4313	NASDAQ	ANSS	Thu, Aug 15, 2013	87.32	87.63	86.41	86.53
4312	NASDAQ	ANSS	Wed, Aug 14, 2013	88.41	89.00	88.11	88.35
4311	NASDAQ	ANSS	Tue, Aug 13, 2013	88.87	88.88	87.62	88.56
4310	NASDAQ	ANSS	Mon, Aug 12, 2013	87.59	89.24	87.59	88.35
4309	NASDAQ	ANSS	Fri, Aug 9, 2013	88.13	88.78	87.32	88.25
4308	NASDAQ	ANSS	Thu, Aug 8, 2013	87.82	88.25	86.59	87.99
4307	NASDAQ	ANSS	Wed, Aug 7, 2013	87.31	87.85	86.00	87.03
4306	NASDAQ	ANSS	Tue, Aug 6, 2013	89.16	89.71	87.21	87.60
4305	NASDAQ	ANSS	Mon, Aug 5, 2013	88.97	89.57	88.57	89.55
4304	NASDAQ	ANSS	Fri, Aug 2, 2013	88.33	89.50	87.19	89.39
4303	NASDAQ	ANSS	Thu, Aug 1, 2013	81.00	89.60	80.87	88.93
4302	NASDAQ	ANSS	Wed, Jul 31, 2013	78.34	80.30	77.59	79.84
4301	NASDAQ	ANSS	Tue, Jul 30, 2013	78.46	78.80	77.54	77.80
4300	NASDAQ	ANSS	Mon, Jul 29, 2013	78.14	78.92	77.78	77.86
4299	NASDAQ	ANSS	Fri, Jul 26, 2013	78.49	79.40	77.50	78.13
4298	NASDAQ	ANSS	Thu, Jul 25, 2013	79.91	80.74	78.75	79.22
4297	NASDAQ	ANSS	Wed, Jul 24, 2013	79.65	80.14	79.65	79.97
4296	NASDAQ	ANSS	Tue, Jul 23, 2013	79.55	79.74	79.25	79.58
4295	NASDAQ	ANSS	Mon, Jul 22, 2013	79.10	79.63	78.91	79.55
4294	NASDAQ	ANSS	Fri, Jul 19, 2013	78.75	79.27	78.45	79.10
4293	NASDAQ	ANSS	Thu, Jul 18, 2013	79.22	79.60	78.98	79.14
4292	NASDAQ	ANSS	Wed, Jul 17, 2013	79.00	79.23	78.63	79.11
4291	NASDAQ	ANSS	Tue, Jul 16, 2013	79.09	79.44	78.59	79.04
4290	NASDAQ	ANSS	Mon, Jul 15, 2013	82.48	82.48	78.46	79.13
4289	NASDAQ	ANSS	Fri, Jul 12, 2013	78.58	79.13	78.36	78.86
4288	NASDAQ	ANSS	Thu, Jul 11, 2013	76.20	78.59	76.20	78.35
4287	NASDAQ	ANSS	Wed, Jul 10, 2013	75.66	76.68	75.51	76.64
4286	NASDAQ	ANSS	Tue, Jul 9, 2013	74.92	75.99	74.64	75.97
4285	NASDAQ	ANSS	Mon, Jul 8, 2013	74.83	75.52	74.38	74.95
4284	NASDAQ	ANSS	Fri, Jul 5, 2013	73.50	74.52	72.76	74.50
4283	NASDAQ	ANSS	Wed, Jul 3, 2013	72.51	73.47	72.42	72.96
4282	NASDAQ	ANSS	Tue, Jul 2, 2013	73.57	74.16	72.19	72.56
4281	NASDAQ	ANSS	Mon, Jul 1, 2013	73.63	73.99	72.48	73.67
4280	NASDAQ	ANSS	Fri, Jun 28, 2013	74.05	74.05	72.71	73.10
4279	NASDAQ	ANSS	Thu, Jun 27, 2013	72.72	74.17	72.51	74.04
4278	NASDAQ	ANSS	Wed, Jun 26, 2013	72.40	72.90	72.06	72.14
4277	NASDAQ	ANSS	Tue, Jun 25, 2013	71.88	71.95	70.66	71.68
4276	NASDAQ	ANSS	Mon, Jun 24, 2013	71.84	72.17	70.76	71.17
4275	NASDAQ	ANSS	Fri, Jun 21, 2013	73.10	73.56	71.54	72.25
4274	NASDAQ	ANSS	Thu, Jun 20, 2013	74.42	74.94	72.80	72.89
4273	NASDAQ	ANSS	Wed, Jun 19, 2013	76.74	76.80	75.12	75.17
4272	NASDAQ	ANSS	Tue, Jun 18, 2013	76.07	77.13	75.86	76.51
4271	NASDAQ	ANSS	Mon, Jun 17, 2013	74.13	76.33	73.86	75.85
4270	NASDAQ	ANSS	Fri, Jun 14, 2013	73.74	74.39	73.51	73.53
4269	NASDAQ	ANSS	Thu, Jun 13, 2013	72.41	74.25	72.13	73.96
4268	NASDAQ	ANSS	Wed, Jun 12, 2013	73.46	73.48	72.33	72.34
4267	NASDAQ	ANSS	Tue, Jun 11, 2013	73.44	73.76	72.50	72.85
4266	NASDAQ	ANSS	Mon, Jun 10, 2013	74.75	75.04	73.63	73.87
4265	NASDAQ	ANSS	Fri, Jun 7, 2013	74.52	74.98	74.01	74.43
4264	NASDAQ	ANSS	Thu, Jun 6, 2013	72.61	74.35	72.35	74.31
4263	NASDAQ	ANSS	Wed, Jun 5, 2013	73.07	73.34	72.07	72.50
4262	NASDAQ	ANSS	Tue, Jun 4, 2013	73.76	74.27	72.81	72.91
4261	NASDAQ	ANSS	Mon, Jun 3, 2013	74.87	74.87	72.98	73.61
4260	NASDAQ	ANSS	Fri, May 31, 2013	74.60	75.60	74.40	74.50
4259	NASDAQ	ANSS	Thu, May 30, 2013	74.65	75.26	74.07	75.06
4258	NASDAQ	ANSS	Wed, May 29, 2013	74.57	74.97	74.18	74.55
4257	NASDAQ	ANSS	Tue, May 28, 2013	74.71	75.61	74.28	74.87
4256	NASDAQ	ANSS	Fri, May 24, 2013	73.18	74.67	72.44	73.85
4255	NASDAQ	ANSS	Thu, May 23, 2013	72.33	73.54	72.18	73.44
4254	NASDAQ	ANSS	Wed, May 22, 2013	75.25	75.63	72.29	72.58
4253	NASDAQ	ANSS	Tue, May 21, 2013	75.70	75.95	75.29	75.35
4252	NASDAQ	ANSS	Mon, May 20, 2013	76.15	76.39	75.63	75.73
4251	NASDAQ	ANSS	Fri, May 17, 2013	76.08	76.68	75.93	76.44
4250	NASDAQ	ANSS	Thu, May 16, 2013	75.91	76.78	75.83	76.07
4249	NASDAQ	ANSS	Wed, May 15, 2013	75.98	77.31	75.86	75.91
4248	NASDAQ	ANSS	Tue, May 14, 2013	75.24	76.51	75.18	76.36
4247	NASDAQ	ANSS	Mon, May 13, 2013	75.61	75.90	75.00	75.16
4246	NASDAQ	ANSS	Fri, May 10, 2013	75.33	76.26	75.12	75.89
4245	NASDAQ	ANSS	Thu, May 9, 2013	75.61	75.62	74.73	75.10
4244	NASDAQ	ANSS	Wed, May 8, 2013	74.46	75.46	74.34	75.46
4243	NASDAQ	ANSS	Tue, May 7, 2013	74.65	75.13	74.33	74.82
4242	NASDAQ	ANSS	Mon, May 6, 2013	74.75	74.75	74.11	74.37
4241	NASDAQ	ANSS	Fri, May 3, 2013	74.31	75.59	74.31	74.59
4240	NASDAQ	ANSS	Thu, May 2, 2013	73.00	76.93	72.50	73.93
4239	NASDAQ	ANSS	Wed, May 1, 2013	80.55	81.52	79.86	79.95
4238	NASDAQ	ANSS	Tue, Apr 30, 2013	78.67	80.90	78.23	80.86
4237	NASDAQ	ANSS	Mon, Apr 29, 2013	77.85	79.31	77.46	78.87
4236	NASDAQ	ANSS	Fri, Apr 26, 2013	78.30	79.00	77.80	78.01
4235	NASDAQ	ANSS	Thu, Apr 25, 2013	77.97	78.88	77.67	78.30
4234	NASDAQ	ANSS	Wed, Apr 24, 2013	76.79	77.74	76.70	77.58
4233	NASDAQ	ANSS	Tue, Apr 23, 2013	75.38	77.09	75.26	76.73
4232	NASDAQ	ANSS	Mon, Apr 22, 2013	74.78	75.33	74.35	75.02
4231	NASDAQ	ANSS	Fri, Apr 19, 2013	75.02	75.65	73.75	74.88
4230	NASDAQ	ANSS	Thu, Apr 18, 2013	77.24	77.24	75.04	75.07
4229	NASDAQ	ANSS	Wed, Apr 17, 2013	77.67	77.67	75.67	76.92
4228	NASDAQ	ANSS	Tue, Apr 16, 2013	77.09	78.06	76.44	78.03
4227	NASDAQ	ANSS	Mon, Apr 15, 2013	77.63	78.36	76.11	76.49
4226	NASDAQ	ANSS	Fri, Apr 12, 2013	77.84	78.45	76.98	78.31
4225	NASDAQ	ANSS	Thu, Apr 11, 2013	79.14	79.14	77.90	77.99
4224	NASDAQ	ANSS	Wed, Apr 10, 2013	76.86	79.46	76.64	79.30
4223	NASDAQ	ANSS	Tue, Apr 9, 2013	76.73	76.77	75.79	76.51
4222	NASDAQ	ANSS	Mon, Apr 8, 2013	76.38	76.58	75.69	76.55
4221	NASDAQ	ANSS	Fri, Apr 5, 2013	76.24	76.56	75.83	76.48
4220	NASDAQ	ANSS	Thu, Apr 4, 2013	77.92	78.19	77.08	77.33
4219	NASDAQ	ANSS	Wed, Apr 3, 2013	79.60	79.81	77.51	77.82
4218	NASDAQ	ANSS	Tue, Apr 2, 2013	79.75	79.93	78.96	79.38
4217	NASDAQ	ANSS	Mon, Apr 1, 2013	81.10	81.35	79.07	79.50
4216	NASDAQ	ANSS	Thu, Mar 28, 2013	80.00	81.55	78.69	81.42
4215	NASDAQ	ANSS	Wed, Mar 27, 2013	79.06	79.94	78.38	79.89
4214	NASDAQ	ANSS	Tue, Mar 26, 2013	78.98	79.64	78.75	79.24
4213	NASDAQ	ANSS	Mon, Mar 25, 2013	79.66	79.89	78.39	78.95
4212	NASDAQ	ANSS	Fri, Mar 22, 2013	79.20	79.60	78.97	79.43
4211	NASDAQ	ANSS	Thu, Mar 21, 2013	79.06	79.54	78.78	79.33
4210	NASDAQ	ANSS	Wed, Mar 20, 2013	79.80	79.97	78.80	79.61
4209	NASDAQ	ANSS	Tue, Mar 19, 2013	80.10	80.46	78.37	79.21
4208	NASDAQ	ANSS	Mon, Mar 18, 2013	79.70	80.75	79.37	80.07
4207	NASDAQ	ANSS	Fri, Mar 15, 2013	80.68	80.92	79.52	80.12
4206	NASDAQ	ANSS	Thu, Mar 14, 2013	80.00	81.31	79.97	80.56
4205	NASDAQ	ANSS	Wed, Mar 13, 2013	79.72	80.10	79.29	79.96
4204	NASDAQ	ANSS	Tue, Mar 12, 2013	79.88	79.91	79.18	79.50
4203	NASDAQ	ANSS	Mon, Mar 11, 2013	79.65	80.10	79.35	80.09
4202	NASDAQ	ANSS	Fri, Mar 8, 2013	79.28	79.79	78.76	79.74
4201	NASDAQ	ANSS	Thu, Mar 7, 2013	78.54	79.07	78.30	78.98
4200	NASDAQ	ANSS	Wed, Mar 6, 2013	78.73	78.85	78.28	78.82
4199	NASDAQ	ANSS	Tue, Mar 5, 2013	77.33	78.79	77.29	78.47
4198	NASDAQ	ANSS	Mon, Mar 4, 2013	76.65	77.29	76.24	77.23
4197	NASDAQ	ANSS	Fri, Mar 1, 2013	76.12	76.85	75.18	76.68
4196	NASDAQ	ANSS	Thu, Feb 28, 2013	75.30	77.11	75.30	75.80
4195	NASDAQ	ANSS	Wed, Feb 27, 2013	74.14	76.05	73.62	75.16
4194	NASDAQ	ANSS	Tue, Feb 26, 2013	75.54	76.11	74.50	74.53
4193	NASDAQ	ANSS	Mon, Feb 25, 2013	76.52	77.17	75.45	75.47
4192	NASDAQ	ANSS	Fri, Feb 22, 2013	75.90	76.38	75.31	76.38
4191	NASDAQ	ANSS	Thu, Feb 21, 2013	76.23	76.48	75.60	75.69
4190	NASDAQ	ANSS	Wed, Feb 20, 2013	76.40	76.99	76.08	76.09
4189	NASDAQ	ANSS	Tue, Feb 19, 2013	75.80	76.69	75.35	76.28
4188	NASDAQ	ANSS	Fri, Feb 15, 2013	75.24	76.05	75.24	75.62
4187	NASDAQ	ANSS	Thu, Feb 14, 2013	75.58	75.88	75.34	75.51
4186	NASDAQ	ANSS	Wed, Feb 13, 2013	75.96	75.96	74.98	75.89
4185	NASDAQ	ANSS	Tue, Feb 12, 2013	74.89	76.07	74.51	75.74
4184	NASDAQ	ANSS	Mon, Feb 11, 2013	74.43	75.00	74.15	74.71
4183	NASDAQ	ANSS	Fri, Feb 8, 2013	74.72	74.95	74.23	74.69
4182	NASDAQ	ANSS	Thu, Feb 7, 2013	74.30	74.69	73.60	74.59
4181	NASDAQ	ANSS	Wed, Feb 6, 2013	74.29	74.94	73.32	74.27
4180	NASDAQ	ANSS	Tue, Feb 5, 2013	74.15	74.93	73.97	74.63
4179	NASDAQ	ANSS	Mon, Feb 4, 2013	73.98	74.78	73.62	73.99
4178	NASDAQ	ANSS	Fri, Feb 1, 2013	73.99	74.54	73.65	74.42
4177	NASDAQ	ANSS	Thu, Jan 31, 2013	73.31	74.27	73.12	73.60
4176	NASDAQ	ANSS	Wed, Jan 30, 2013	74.06	74.47	73.59	73.73
4175	NASDAQ	ANSS	Tue, Jan 29, 2013	73.90	74.14	73.17	74.12
4174	NASDAQ	ANSS	Mon, Jan 28, 2013	73.41	74.02	73.41	73.94
4173	NASDAQ	ANSS	Fri, Jan 25, 2013	73.00	73.54	72.89	73.52
4172	NASDAQ	ANSS	Thu, Jan 24, 2013	72.50	73.24	72.41	72.74
4171	NASDAQ	ANSS	Wed, Jan 23, 2013	72.49	73.19	72.49	72.62
4170	NASDAQ	ANSS	Tue, Jan 22, 2013	72.93	73.08	72.03	72.71
4169	NASDAQ	ANSS	Fri, Jan 18, 2013	73.45	74.00	72.62	73.08
4168	NASDAQ	ANSS	Thu, Jan 17, 2013	72.98	74.03	72.98	73.56
4167	NASDAQ	ANSS	Wed, Jan 16, 2013	72.77	73.07	72.58	72.64
4166	NASDAQ	ANSS	Tue, Jan 15, 2013	72.55	73.37	71.97	73.06
4165	NASDAQ	ANSS	Mon, Jan 14, 2013	72.59	73.36	72.26	72.96
4164	NASDAQ	ANSS	Fri, Jan 11, 2013	72.25	73.00	72.18	72.83
4163	NASDAQ	ANSS	Thu, Jan 10, 2013	72.31	72.71	71.49	72.26
4162	NASDAQ	ANSS	Wed, Jan 9, 2013	71.12	72.13	71.12	72.13
4161	NASDAQ	ANSS	Tue, Jan 8, 2013	70.25	71.29	70.25	71.08
4160	NASDAQ	ANSS	Mon, Jan 7, 2013	70.09	70.60	69.98	70.49
4159	NASDAQ	ANSS	Fri, Jan 4, 2013	69.79	70.88	69.47	70.50
4158	NASDAQ	ANSS	Thu, Jan 3, 2013	69.84	70.50	69.57	69.77
4157	NASDAQ	ANSS	Wed, Jan 2, 2013	68.54	70.05	68.33	70.05
4156	NASDAQ	ANSS	Mon, Dec 31, 2012	67.03	67.78	66.89	67.34
4155	NASDAQ	ANSS	Fri, Dec 28, 2012	67.18	67.90	66.61	67.00
4154	NASDAQ	ANSS	Thu, Dec 27, 2012	67.65	68.30	66.79	67.62
4153	NASDAQ	ANSS	Wed, Dec 26, 2012	68.89	69.27	67.77	67.77
4152	NASDAQ	ANSS	Mon, Dec 24, 2012	68.51	69.05	67.78	68.94
4151	NASDAQ	ANSS	Fri, Dec 21, 2012	68.07	69.23	67.75	68.69
4150	NASDAQ	ANSS	Thu, Dec 20, 2012	68.63	69.00	68.22	68.86
4149	NASDAQ	ANSS	Wed, Dec 19, 2012	69.10	69.25	68.58	68.58
4148	NASDAQ	ANSS	Tue, Dec 18, 2012	67.91	69.49	67.91	69.27
4147	NASDAQ	ANSS	Mon, Dec 17, 2012	67.15	68.02	66.31	67.99
4146	NASDAQ	ANSS	Fri, Dec 14, 2012	66.51	67.51	66.17	67.12
4145	NASDAQ	ANSS	Thu, Dec 13, 2012	67.97	68.01	66.64	66.71
4144	NASDAQ	ANSS	Wed, Dec 12, 2012	68.13	68.60	67.79	67.94
4143	NASDAQ	ANSS	Tue, Dec 11, 2012	66.41	68.31	66.41	67.96
4142	NASDAQ	ANSS	Mon, Dec 10, 2012	66.29	66.43	66.06	66.40
4141	NASDAQ	ANSS	Fri, Dec 7, 2012	66.39	66.45	65.54	66.29
4140	NASDAQ	ANSS	Thu, Dec 6, 2012	66.20	66.66	65.95	66.26
4139	NASDAQ	ANSS	Wed, Dec 5, 2012	66.16	66.60	65.39	66.02
4138	NASDAQ	ANSS	Tue, Dec 4, 2012	66.13	66.43	65.17	65.98
4137	NASDAQ	ANSS	Mon, Dec 3, 2012	66.54	66.80	65.56	65.91
4136	NASDAQ	ANSS	Fri, Nov 30, 2012	66.08	66.44	65.80	66.33
4135	NASDAQ	ANSS	Thu, Nov 29, 2012	65.99	66.52	65.53	66.26
4134	NASDAQ	ANSS	Wed, Nov 28, 2012	65.75	65.85	64.71	65.71
4133	NASDAQ	ANSS	Tue, Nov 27, 2012	66.77	66.88	65.62	65.82
4132	NASDAQ	ANSS	Mon, Nov 26, 2012	67.02	67.20	66.71	66.89
4131	NASDAQ	ANSS	Fri, Nov 23, 2012	67.24	67.88	67.00	67.22
4130	NASDAQ	ANSS	Wed, Nov 21, 2012	67.21	67.73	66.70	66.95
4129	NASDAQ	ANSS	Tue, Nov 20, 2012	67.61	67.88	67.08	67.29
4128	NASDAQ	ANSS	Mon, Nov 19, 2012	67.94	68.44	66.97	67.79
4127	NASDAQ	ANSS	Fri, Nov 16, 2012	67.25	67.90	66.93	67.29
4126	NASDAQ	ANSS	Thu, Nov 15, 2012	67.29	67.38	66.43	67.25
4125	NASDAQ	ANSS	Wed, Nov 14, 2012	68.11	68.47	67.34	67.44
4124	NASDAQ	ANSS	Tue, Nov 13, 2012	67.20	68.55	67.11	68.19
4123	NASDAQ	ANSS	Mon, Nov 12, 2012	67.65	68.00	67.23	67.62
4122	NASDAQ	ANSS	Fri, Nov 9, 2012	67.25	68.43	67.20	67.56
4121	NASDAQ	ANSS	Thu, Nov 8, 2012	68.08	68.58	67.45	67.48
4120	NASDAQ	ANSS	Wed, Nov 7, 2012	69.32	70.06	68.21	68.22
4119	NASDAQ	ANSS	Tue, Nov 6, 2012	68.92	70.05	68.58	69.80
4118	NASDAQ	ANSS	Mon, Nov 5, 2012	67.56	68.70	66.79	68.62
4117	NASDAQ	ANSS	Fri, Nov 2, 2012	67.37	68.56	66.64	67.73
4116	NASDAQ	ANSS	Thu, Nov 1, 2012	68.75	69.32	63.22	67.49
4115	NASDAQ	ANSS	Wed, Oct 31, 2012	69.20	70.89	68.72	70.25
4114	NASDAQ	ANSS	Fri, Oct 26, 2012	69.20	69.43	68.45	68.99
4113	NASDAQ	ANSS	Thu, Oct 25, 2012	69.62	69.77	68.57	69.04
4112	NASDAQ	ANSS	Wed, Oct 24, 2012	69.29	69.79	68.63	69.36
4111	NASDAQ	ANSS	Tue, Oct 23, 2012	68.57	69.18	67.17	69.07
4110	NASDAQ	ANSS	Mon, Oct 22, 2012	68.70	69.09	68.18	68.40
4109	NASDAQ	ANSS	Fri, Oct 19, 2012	70.38	70.70	68.68	68.85
4108	NASDAQ	ANSS	Thu, Oct 18, 2012	71.60	71.72	70.71	70.75
4107	NASDAQ	ANSS	Wed, Oct 17, 2012	71.10	71.80	70.74	71.48
4106	NASDAQ	ANSS	Tue, Oct 16, 2012	70.65	71.71	70.43	71.33
4105	NASDAQ	ANSS	Mon, Oct 15, 2012	69.74	70.36	69.10	70.31
4104	NASDAQ	ANSS	Fri, Oct 12, 2012	69.30	69.78	68.79	69.55
4103	NASDAQ	ANSS	Thu, Oct 11, 2012	69.83	70.21	68.67	69.13
4102	NASDAQ	ANSS	Wed, Oct 10, 2012	69.64	69.74	68.79	69.18
4101	NASDAQ	ANSS	Tue, Oct 9, 2012	70.99	70.99	69.30	69.62
4100	NASDAQ	ANSS	Mon, Oct 8, 2012	71.50	72.32	70.75	71.03
4099	NASDAQ	ANSS	Fri, Oct 5, 2012	72.50	73.30	71.53	71.94
4098	NASDAQ	ANSS	Thu, Oct 4, 2012	72.34	72.36	71.43	72.34
4097	NASDAQ	ANSS	Wed, Oct 3, 2012	72.41	72.51	71.72	72.03
4096	NASDAQ	ANSS	Tue, Oct 2, 2012	72.20	72.81	71.31	72.10
4095	NASDAQ	ANSS	Mon, Oct 1, 2012	73.40	73.51	71.11	72.10
4094	NASDAQ	ANSS	Fri, Sep 28, 2012	72.75	73.61	72.18	73.40
4093	NASDAQ	ANSS	Thu, Sep 27, 2012	71.99	73.12	71.53	72.88
4092	NASDAQ	ANSS	Wed, Sep 26, 2012	72.51	72.61	71.36	71.86
4091	NASDAQ	ANSS	Tue, Sep 25, 2012	73.81	73.81	72.17	72.34
4090	NASDAQ	ANSS	Mon, Sep 24, 2012	73.34	73.77	73.00	73.38
4089	NASDAQ	ANSS	Fri, Sep 21, 2012	74.30	74.37	73.34	73.35
4088	NASDAQ	ANSS	Thu, Sep 20, 2012	73.11	73.92	72.90	73.84
4087	NASDAQ	ANSS	Wed, Sep 19, 2012	73.22	73.64	73.20	73.38
4086	NASDAQ	ANSS	Tue, Sep 18, 2012	73.42	73.56	73.01	73.29
4085	NASDAQ	ANSS	Mon, Sep 17, 2012	72.99	73.60	72.73	73.37
4084	NASDAQ	ANSS	Fri, Sep 14, 2012	71.89	73.10	71.27	73.03
4083	NASDAQ	ANSS	Thu, Sep 13, 2012	72.55	72.75	71.79	72.39
4082	NASDAQ	ANSS	Wed, Sep 12, 2012	72.19	72.62	71.88	72.37
4081	NASDAQ	ANSS	Tue, Sep 11, 2012	72.34	72.60	71.74	71.94
4080	NASDAQ	ANSS	Mon, Sep 10, 2012	71.88	72.84	71.26	72.57
4079	NASDAQ	ANSS	Fri, Sep 7, 2012	72.11	72.58	71.59	71.89
4078	NASDAQ	ANSS	Thu, Sep 6, 2012	71.15	72.70	71.15	72.46
4077	NASDAQ	ANSS	Wed, Sep 5, 2012	70.60	71.14	70.27	71.01
4076	NASDAQ	ANSS	Tue, Sep 4, 2012	69.67	71.00	69.18	70.77
4075	NASDAQ	ANSS	Fri, Aug 31, 2012	69.91	70.22	68.90	69.70
4074	NASDAQ	ANSS	Thu, Aug 30, 2012	69.39	69.83	69.30	69.46
4073	NASDAQ	ANSS	Wed, Aug 29, 2012	69.19	69.94	69.16	69.71
4072	NASDAQ	ANSS	Tue, Aug 28, 2012	68.03	69.66	67.83	69.49
4071	NASDAQ	ANSS	Mon, Aug 27, 2012	67.64	68.27	66.68	67.95
4070	NASDAQ	ANSS	Fri, Aug 24, 2012	67.10	67.85	66.41	67.51
4069	NASDAQ	ANSS	Thu, Aug 23, 2012	67.29	68.34	67.08	68.04
4068	NASDAQ	ANSS	Wed, Aug 22, 2012	67.04	67.66	66.54	67.51
4067	NASDAQ	ANSS	Tue, Aug 21, 2012	65.69	67.31	65.69	67.21
4066	NASDAQ	ANSS	Mon, Aug 20, 2012	65.96	66.36	65.28	65.88
4065	NASDAQ	ANSS	Fri, Aug 17, 2012	66.27	67.03	65.94	66.16
4064	NASDAQ	ANSS	Thu, Aug 16, 2012	66.29	66.49	65.75	66.36
4063	NASDAQ	ANSS	Wed, Aug 15, 2012	65.80	65.96	65.45	65.70
4062	NASDAQ	ANSS	Tue, Aug 14, 2012	66.27	66.60	65.50	65.72
4061	NASDAQ	ANSS	Mon, Aug 13, 2012	66.58	67.12	65.75	66.08
4060	NASDAQ	ANSS	Fri, Aug 10, 2012	66.64	67.30	66.34	66.80
4059	NASDAQ	ANSS	Thu, Aug 9, 2012	66.43	67.36	66.41	66.88
4058	NASDAQ	ANSS	Wed, Aug 8, 2012	66.90	67.24	66.39	66.43
4057	NASDAQ	ANSS	Tue, Aug 7, 2012	67.76	68.74	67.16	67.22
4056	NASDAQ	ANSS	Mon, Aug 6, 2012	67.86	68.43	67.35	67.54
4055	NASDAQ	ANSS	Fri, Aug 3, 2012	67.66	69.07	67.12	67.71
4054	NASDAQ	ANSS	Thu, Aug 2, 2012	65.00	67.42	60.01	66.56
4053	NASDAQ	ANSS	Wed, Aug 1, 2012	60.18	60.64	59.77	59.92
4052	NASDAQ	ANSS	Tue, Jul 31, 2012	60.47	60.99	59.86	59.96
4051	NASDAQ	ANSS	Mon, Jul 30, 2012	60.27	61.01	60.26	60.56
4050	NASDAQ	ANSS	Fri, Jul 27, 2012	59.60	60.50	59.37	60.35
4049	NASDAQ	ANSS	Thu, Jul 26, 2012	58.59	59.51	58.58	59.27
4048	NASDAQ	ANSS	Wed, Jul 25, 2012	57.34	58.33	57.16	57.72
4047	NASDAQ	ANSS	Tue, Jul 24, 2012	57.06	57.49	56.46	57.30
4046	NASDAQ	ANSS	Mon, Jul 23, 2012	56.32	57.46	55.48	57.25
4045	NASDAQ	ANSS	Fri, Jul 20, 2012	57.79	57.80	57.39	57.42
4044	NASDAQ	ANSS	Thu, Jul 19, 2012	57.17	58.29	56.99	58.15
4043	NASDAQ	ANSS	Wed, Jul 18, 2012	56.23	57.15	56.01	56.78
4042	NASDAQ	ANSS	Tue, Jul 17, 2012	56.70	56.87	55.45	56.19
4041	NASDAQ	ANSS	Mon, Jul 16, 2012	57.19	57.19	56.31	56.51
4040	NASDAQ	ANSS	Fri, Jul 13, 2012	56.90	57.51	56.50	57.24
4039	NASDAQ	ANSS	Thu, Jul 12, 2012	56.22	57.05	55.85	56.62
4038	NASDAQ	ANSS	Wed, Jul 11, 2012	57.25	57.52	55.69	56.22
4037	NASDAQ	ANSS	Tue, Jul 10, 2012	58.46	58.88	57.30	57.32
4036	NASDAQ	ANSS	Mon, Jul 9, 2012	60.03	60.27	58.09	58.22
4035	NASDAQ	ANSS	Fri, Jul 6, 2012	63.20	63.21	60.17	60.32
4034	NASDAQ	ANSS	Thu, Jul 5, 2012	63.92	64.68	63.50	64.47
4033	NASDAQ	ANSS	Tue, Jul 3, 2012	63.06	64.31	62.95	64.22
4032	NASDAQ	ANSS	Mon, Jul 2, 2012	63.10	63.78	62.87	63.17
4031	NASDAQ	ANSS	Fri, Jun 29, 2012	61.88	63.53	61.88	63.11
4030	NASDAQ	ANSS	Thu, Jun 28, 2012	62.04	62.19	60.07	60.97
4029	NASDAQ	ANSS	Wed, Jun 27, 2012	62.47	63.26	62.38	62.62
4028	NASDAQ	ANSS	Tue, Jun 26, 2012	62.14	62.98	62.03	62.47
4027	NASDAQ	ANSS	Mon, Jun 25, 2012	63.00	63.00	62.04	62.17
4026	NASDAQ	ANSS	Fri, Jun 22, 2012	63.49	63.86	62.95	63.61
4025	NASDAQ	ANSS	Thu, Jun 21, 2012	65.35	65.54	62.87	63.06
4024	NASDAQ	ANSS	Wed, Jun 20, 2012	65.81	66.02	64.93	65.39
4023	NASDAQ	ANSS	Tue, Jun 19, 2012	65.96	66.91	65.81	66.09
4022	NASDAQ	ANSS	Mon, Jun 18, 2012	63.91	65.52	63.15	65.51
4021	NASDAQ	ANSS	Fri, Jun 15, 2012	62.84	64.61	62.84	64.19
4020	NASDAQ	ANSS	Thu, Jun 14, 2012	62.81	63.50	61.95	62.53
4019	NASDAQ	ANSS	Wed, Jun 13, 2012	63.41	63.92	62.60	62.95
4018	NASDAQ	ANSS	Tue, Jun 12, 2012	63.20	63.75	62.90	63.58
4017	NASDAQ	ANSS	Mon, Jun 11, 2012	65.08	65.26	62.96	63.03
4016	NASDAQ	ANSS	Fri, Jun 8, 2012	64.39	64.88	63.81	64.59
4015	NASDAQ	ANSS	Thu, Jun 7, 2012	65.56	65.97	64.31	64.45
4014	NASDAQ	ANSS	Wed, Jun 6, 2012	63.79	65.26	63.66	65.10
4013	NASDAQ	ANSS	Tue, Jun 5, 2012	61.78	63.06	61.50	62.94
4012	NASDAQ	ANSS	Mon, Jun 4, 2012	60.15	61.88	59.46	61.80
4011	NASDAQ	ANSS	Fri, Jun 1, 2012	60.58	60.76	59.71	59.93
4010	NASDAQ	ANSS	Thu, May 31, 2012	62.12	62.45	60.78	61.88
4009	NASDAQ	ANSS	Wed, May 30, 2012	62.45	62.50	60.95	61.65
4008	NASDAQ	ANSS	Tue, May 29, 2012	63.06	63.14	61.31	63.06
4007	NASDAQ	ANSS	Fri, May 25, 2012	61.86	62.44	61.43	62.09
4006	NASDAQ	ANSS	Thu, May 24, 2012	62.50	62.50	60.98	61.69
4005	NASDAQ	ANSS	Wed, May 23, 2012	61.07	62.18	60.40	62.12
4004	NASDAQ	ANSS	Tue, May 22, 2012	61.21	62.57	60.93	61.75
4003	NASDAQ	ANSS	Mon, May 21, 2012	60.00	61.24	59.28	61.00
4002	NASDAQ	ANSS	Fri, May 18, 2012	61.34	61.42	59.57	59.80
4001	NASDAQ	ANSS	Thu, May 17, 2012	62.53	62.53	61.10	61.11
4000	NASDAQ	ANSS	Wed, May 16, 2012	62.09	63.76	61.80	62.32
3999	NASDAQ	ANSS	Tue, May 15, 2012	62.83	63.26	61.41	61.68
3998	NASDAQ	ANSS	Mon, May 14, 2012	61.07	62.84	60.72	62.50
3997	NASDAQ	ANSS	Fri, May 11, 2012	60.55	62.56	60.38	61.79
3996	NASDAQ	ANSS	Thu, May 10, 2012	61.83	62.02	60.48	60.93
3995	NASDAQ	ANSS	Wed, May 9, 2012	60.53	61.86	60.18	61.51
3994	NASDAQ	ANSS	Tue, May 8, 2012	61.18	61.36	60.10	61.16
3993	NASDAQ	ANSS	Mon, May 7, 2012	62.67	62.77	61.73	61.91
3992	NASDAQ	ANSS	Fri, May 4, 2012	62.15	62.82	60.79	62.41
3991	NASDAQ	ANSS	Thu, May 3, 2012	64.38	66.40	61.14	62.22
3990	NASDAQ	ANSS	Wed, May 2, 2012	67.69	69.34	67.12	68.54
3989	NASDAQ	ANSS	Tue, May 1, 2012	66.80	68.85	66.76	67.95
3988	NASDAQ	ANSS	Mon, Apr 30, 2012	67.42	67.49	66.57	67.07
3987	NASDAQ	ANSS	Fri, Apr 27, 2012	67.38	67.70	66.66	67.33
3986	NASDAQ	ANSS	Thu, Apr 26, 2012	65.74	67.16	65.74	67.00
3985	NASDAQ	ANSS	Wed, Apr 25, 2012	64.69	66.04	64.35	65.62
3984	NASDAQ	ANSS	Tue, Apr 24, 2012	64.71	65.14	63.59	63.97
3983	NASDAQ	ANSS	Mon, Apr 23, 2012	65.27	65.27	64.19	65.00
3982	NASDAQ	ANSS	Fri, Apr 20, 2012	66.31	67.13	65.94	66.12
3981	NASDAQ	ANSS	Thu, Apr 19, 2012	65.99	67.48	65.44	66.10
3980	NASDAQ	ANSS	Wed, Apr 18, 2012	64.88	66.41	64.58	66.08
3979	NASDAQ	ANSS	Tue, Apr 17, 2012	64.71	65.58	64.57	65.08
3978	NASDAQ	ANSS	Mon, Apr 16, 2012	64.50	64.93	63.61	64.15
3977	NASDAQ	ANSS	Fri, Apr 13, 2012	63.61	65.15	63.39	64.26
3976	NASDAQ	ANSS	Thu, Apr 12, 2012	63.00	63.88	62.10	63.54
3975	NASDAQ	ANSS	Wed, Apr 11, 2012	62.81	63.08	62.02	62.89
3974	NASDAQ	ANSS	Tue, Apr 10, 2012	63.65	63.90	62.24	62.24
3973	NASDAQ	ANSS	Mon, Apr 9, 2012	63.43	63.85	62.81	63.57
3972	NASDAQ	ANSS	Thu, Apr 5, 2012	63.41	64.39	62.88	64.28
3971	NASDAQ	ANSS	Wed, Apr 4, 2012	65.75	65.84	64.19	64.41
3970	NASDAQ	ANSS	Tue, Apr 3, 2012	65.83	66.69	65.32	66.26
3969	NASDAQ	ANSS	Mon, Apr 2, 2012	64.95	66.49	64.01	65.75
3968	NASDAQ	ANSS	Fri, Mar 30, 2012	64.49	65.75	63.52	65.02
3967	NASDAQ	ANSS	Thu, Mar 29, 2012	64.92	65.41	64.57	65.21
3966	NASDAQ	ANSS	Wed, Mar 28, 2012	66.01	66.24	64.77	65.30
3965	NASDAQ	ANSS	Tue, Mar 27, 2012	65.91	66.56	65.44	66.13
3964	NASDAQ	ANSS	Mon, Mar 26, 2012	65.26	66.25	65.08	66.03
3963	NASDAQ	ANSS	Fri, Mar 23, 2012	64.97	64.97	64.08	64.83
3962	NASDAQ	ANSS	Thu, Mar 22, 2012	64.75	65.01	63.80	64.83
3961	NASDAQ	ANSS	Wed, Mar 21, 2012	64.67	65.54	64.43	65.14
3960	NASDAQ	ANSS	Tue, Mar 20, 2012	64.91	65.38	64.35	64.66
3959	NASDAQ	ANSS	Mon, Mar 19, 2012	65.20	65.87	64.42	65.41
3958	NASDAQ	ANSS	Fri, Mar 16, 2012	65.41	66.00	65.38	65.55
3957	NASDAQ	ANSS	Thu, Mar 15, 2012	64.90	65.73	64.45	65.52
3956	NASDAQ	ANSS	Wed, Mar 14, 2012	64.82	64.95	64.07	64.70
3955	NASDAQ	ANSS	Tue, Mar 13, 2012	63.61	64.77	63.22	64.77
3954	NASDAQ	ANSS	Mon, Mar 12, 2012	63.23	63.67	62.96	63.21
3953	NASDAQ	ANSS	Fri, Mar 9, 2012	62.80	63.53	62.80	63.42
3952	NASDAQ	ANSS	Thu, Mar 8, 2012	62.71	63.68	62.25	62.67
3951	NASDAQ	ANSS	Wed, Mar 7, 2012	61.87	62.59	61.64	62.34
3950	NASDAQ	ANSS	Tue, Mar 6, 2012	62.70	63.13	61.40	61.62
3949	NASDAQ	ANSS	Mon, Mar 5, 2012	63.57	63.68	62.93	63.28
3948	NASDAQ	ANSS	Fri, Mar 2, 2012	63.69	64.14	63.14	63.57
3947	NASDAQ	ANSS	Thu, Mar 1, 2012	63.38	64.04	63.28	63.62
3946	NASDAQ	ANSS	Wed, Feb 29, 2012	64.38	64.62	63.18	63.18
3945	NASDAQ	ANSS	Tue, Feb 28, 2012	63.65	64.65	63.26	63.98
3944	NASDAQ	ANSS	Mon, Feb 27, 2012	63.41	64.37	62.74	63.67
3943	NASDAQ	ANSS	Fri, Feb 24, 2012	63.16	64.38	62.18	63.83
3942	NASDAQ	ANSS	Thu, Feb 23, 2012	64.00	64.64	62.68	63.08
3941	NASDAQ	ANSS	Wed, Feb 22, 2012	64.72	66.21	64.51	66.01
3940	NASDAQ	ANSS	Tue, Feb 21, 2012	64.93	65.16	64.35	64.99
3939	NASDAQ	ANSS	Fri, Feb 17, 2012	65.26	65.36	64.58	64.89
3938	NASDAQ	ANSS	Thu, Feb 16, 2012	64.00	65.26	63.93	65.10
3937	NASDAQ	ANSS	Wed, Feb 15, 2012	64.64	64.67	63.68	64.05
3936	NASDAQ	ANSS	Tue, Feb 14, 2012	64.01	64.67	63.76	64.31
3935	NASDAQ	ANSS	Mon, Feb 13, 2012	64.32	64.52	63.67	64.20
3934	NASDAQ	ANSS	Fri, Feb 10, 2012	63.69	64.39	63.00	63.65
3933	NASDAQ	ANSS	Thu, Feb 9, 2012	63.96	64.62	63.27	64.27
3932	NASDAQ	ANSS	Wed, Feb 8, 2012	63.75	64.46	62.64	63.61
3931	NASDAQ	ANSS	Tue, Feb 7, 2012	63.26	64.48	62.59	63.76
3930	NASDAQ	ANSS	Mon, Feb 6, 2012	63.53	63.95	63.23	63.48
3929	NASDAQ	ANSS	Fri, Feb 3, 2012	63.46	64.10	63.13	63.75
3928	NASDAQ	ANSS	Thu, Feb 2, 2012	63.17	63.73	62.63	62.88
3927	NASDAQ	ANSS	Wed, Feb 1, 2012	60.93	63.03	60.08	63.00
3926	NASDAQ	ANSS	Tue, Jan 31, 2012	59.77	61.00	59.61	60.49
3925	NASDAQ	ANSS	Mon, Jan 30, 2012	60.89	61.17	60.19	60.46
3924	NASDAQ	ANSS	Fri, Jan 27, 2012	61.37	61.88	61.15	61.46
3923	NASDAQ	ANSS	Thu, Jan 26, 2012	61.52	62.45	61.07	61.51
3922	NASDAQ	ANSS	Wed, Jan 25, 2012	61.22	61.38	60.48	61.26
3921	NASDAQ	ANSS	Tue, Jan 24, 2012	60.39	61.67	60.39	61.34
3920	NASDAQ	ANSS	Mon, Jan 23, 2012	60.65	61.40	60.27	60.57
3919	NASDAQ	ANSS	Fri, Jan 20, 2012	60.57	61.29	60.39	60.81
3918	NASDAQ	ANSS	Thu, Jan 19, 2012	59.04	60.91	59.04	60.56
3917	NASDAQ	ANSS	Wed, Jan 18, 2012	57.30	58.91	56.60	58.88
3916	NASDAQ	ANSS	Tue, Jan 17, 2012	57.08	57.87	56.97	57.23
3915	NASDAQ	ANSS	Fri, Jan 13, 2012	57.26	57.88	56.70	57.35
3914	NASDAQ	ANSS	Thu, Jan 12, 2012	56.88	57.56	56.70	57.44
3913	NASDAQ	ANSS	Wed, Jan 11, 2012	56.63	57.03	56.30	56.83
3912	NASDAQ	ANSS	Tue, Jan 10, 2012	57.14	57.23	56.58	56.73
3911	NASDAQ	ANSS	Mon, Jan 9, 2012	56.88	57.87	55.89	56.68
3910	NASDAQ	ANSS	Fri, Jan 6, 2012	57.25	57.57	56.72	56.94
3909	NASDAQ	ANSS	Thu, Jan 5, 2012	56.21	57.55	55.21	57.30
3908	NASDAQ	ANSS	Wed, Jan 4, 2012	57.15	57.22	56.34	56.40
3907	NASDAQ	ANSS	Tue, Jan 3, 2012	58.06	58.60	57.01	57.39
3906	NASDAQ	ANSS	Fri, Dec 30, 2011	56.97	57.57	56.87	57.28
3905	NASDAQ	ANSS	Thu, Dec 29, 2011	57.08	57.37	56.61	57.24
3904	NASDAQ	ANSS	Wed, Dec 28, 2011	57.91	57.91	56.47	56.61
3903	NASDAQ	ANSS	Tue, Dec 27, 2011	57.95	59.04	57.45	57.85
3902	NASDAQ	ANSS	Fri, Dec 23, 2011	57.44	58.01	56.95	57.95
3901	NASDAQ	ANSS	Thu, Dec 22, 2011	57.63	58.01	57.07	57.34
3900	NASDAQ	ANSS	Wed, Dec 21, 2011	59.50	59.50	56.55	57.39
3899	NASDAQ	ANSS	Tue, Dec 20, 2011	58.74	59.94	58.66	59.53
3898	NASDAQ	ANSS	Mon, Dec 19, 2011	59.92	60.10	57.87	58.01
3897	NASDAQ	ANSS	Fri, Dec 16, 2011	59.09	60.94	59.06	59.51
3896	NASDAQ	ANSS	Thu, Dec 15, 2011	58.89	59.05	57.94	58.90
3895	NASDAQ	ANSS	Wed, Dec 14, 2011	59.13	59.13	57.48	58.13
3894	NASDAQ	ANSS	Tue, Dec 13, 2011	60.66	61.01	59.18	59.40
3893	NASDAQ	ANSS	Mon, Dec 12, 2011	61.29	61.39	60.06	60.51
3892	NASDAQ	ANSS	Fri, Dec 9, 2011	60.36	62.08	60.12	61.98
3891	NASDAQ	ANSS	Thu, Dec 8, 2011	60.70	61.24	60.05	60.21
3890	NASDAQ	ANSS	Wed, Dec 7, 2011	61.05	61.54	59.74	61.29
3889	NASDAQ	ANSS	Tue, Dec 6, 2011	61.57	61.75	61.14	61.48
3888	NASDAQ	ANSS	Mon, Dec 5, 2011	61.14	62.06	60.98	61.41
3887	NASDAQ	ANSS	Fri, Dec 2, 2011	61.99	62.05	60.24	60.33
3886	NASDAQ	ANSS	Thu, Dec 1, 2011	61.64	62.30	61.17	61.46
3885	NASDAQ	ANSS	Wed, Nov 30, 2011	60.39	61.99	60.38	61.97
3884	NASDAQ	ANSS	Tue, Nov 29, 2011	58.44	59.16	58.11	58.89
3883	NASDAQ	ANSS	Mon, Nov 28, 2011	58.62	59.38	57.77	58.36
3882	NASDAQ	ANSS	Fri, Nov 25, 2011	56.50	57.43	56.10	56.93
3881	NASDAQ	ANSS	Wed, Nov 23, 2011	57.39	57.99	56.41	56.85
3880	NASDAQ	ANSS	Tue, Nov 22, 2011	58.59	58.70	57.38	57.85
3879	NASDAQ	ANSS	Mon, Nov 21, 2011	57.89	58.68	57.22	58.61
3878	NASDAQ	ANSS	Fri, Nov 18, 2011	58.57	58.86	57.58	58.71
3877	NASDAQ	ANSS	Thu, Nov 17, 2011	58.63	58.85	57.66	58.25
3876	NASDAQ	ANSS	Wed, Nov 16, 2011	58.48	60.17	57.73	58.94
3875	NASDAQ	ANSS	Tue, Nov 15, 2011	58.36	59.72	58.18	59.15
3874	NASDAQ	ANSS	Mon, Nov 14, 2011	58.43	59.33	58.35	58.67
3873	NASDAQ	ANSS	Fri, Nov 11, 2011	58.30	59.28	58.13	58.82
3872	NASDAQ	ANSS	Thu, Nov 10, 2011	57.63	57.92	56.71	57.70
3871	NASDAQ	ANSS	Wed, Nov 9, 2011	58.38	58.60	56.80	56.93
3870	NASDAQ	ANSS	Tue, Nov 8, 2011	59.99	60.83	58.74	59.60
3869	NASDAQ	ANSS	Mon, Nov 7, 2011	57.80	59.97	57.58	59.88
3868	NASDAQ	ANSS	Fri, Nov 4, 2011	57.26	58.25	56.66	57.94
3867	NASDAQ	ANSS	Thu, Nov 3, 2011	55.04	58.47	53.46	57.97
3866	NASDAQ	ANSS	Wed, Nov 2, 2011	53.73	54.80	53.15	54.31
3865	NASDAQ	ANSS	Tue, Nov 1, 2011	52.51	53.99	52.44	52.94
3864	NASDAQ	ANSS	Mon, Oct 31, 2011	54.14	55.09	53.47	54.36
3863	NASDAQ	ANSS	Fri, Oct 28, 2011	54.80	55.11	54.41	54.93
3862	NASDAQ	ANSS	Thu, Oct 27, 2011	53.26	55.18	53.05	55.06
3861	NASDAQ	ANSS	Wed, Oct 26, 2011	51.91	51.91	50.13	51.65
3860	NASDAQ	ANSS	Tue, Oct 25, 2011	51.47	51.84	50.92	51.33
3859	NASDAQ	ANSS	Mon, Oct 24, 2011	51.15	51.85	50.81	51.75
3858	NASDAQ	ANSS	Fri, Oct 21, 2011	51.20	51.37	50.35	50.96
3857	NASDAQ	ANSS	Thu, Oct 20, 2011	50.44	50.88	49.36	50.65
3856	NASDAQ	ANSS	Wed, Oct 19, 2011	51.45	51.84	50.39	50.51
3855	NASDAQ	ANSS	Tue, Oct 18, 2011	50.75	51.85	50.04	51.57
3854	NASDAQ	ANSS	Mon, Oct 17, 2011	51.48	51.82	50.40	50.56
3853	NASDAQ	ANSS	Fri, Oct 14, 2011	51.49	52.03	51.23	51.90
3852	NASDAQ	ANSS	Thu, Oct 13, 2011	50.25	50.96	50.07	50.87
3851	NASDAQ	ANSS	Wed, Oct 12, 2011	50.04	51.23	49.83	50.52
3850	NASDAQ	ANSS	Tue, Oct 11, 2011	48.88	49.93	48.42	49.78
3849	NASDAQ	ANSS	Mon, Oct 10, 2011	48.78	49.19	48.25	49.14
3848	NASDAQ	ANSS	Fri, Oct 7, 2011	48.80	48.98	47.84	47.98
3847	NASDAQ	ANSS	Thu, Oct 6, 2011	48.44	48.81	47.80	48.63
3846	NASDAQ	ANSS	Wed, Oct 5, 2011	47.77	49.05	47.29	48.65
3845	NASDAQ	ANSS	Tue, Oct 4, 2011	46.04	47.61	45.96	47.60
3844	NASDAQ	ANSS	Mon, Oct 3, 2011	48.92	49.12	46.14	46.52
3843	NASDAQ	ANSS	Fri, Sep 30, 2011	50.11	50.58	48.96	49.04
3842	NASDAQ	ANSS	Thu, Sep 29, 2011	51.39	51.68	49.63	50.95
3841	NASDAQ	ANSS	Wed, Sep 28, 2011	52.09	53.16	50.46	50.55
3840	NASDAQ	ANSS	Tue, Sep 27, 2011	51.95	52.75	51.19	52.19
3839	NASDAQ	ANSS	Mon, Sep 26, 2011	50.12	50.88	48.94	50.83
3838	NASDAQ	ANSS	Fri, Sep 23, 2011	49.08	50.03	48.64	49.82
3837	NASDAQ	ANSS	Thu, Sep 22, 2011	50.00	50.52	48.75	49.31
3836	NASDAQ	ANSS	Wed, Sep 21, 2011	52.48	53.63	50.96	51.05
3835	NASDAQ	ANSS	Tue, Sep 20, 2011	53.86	54.49	52.40	52.46
3834	NASDAQ	ANSS	Mon, Sep 19, 2011	52.94	54.14	52.30	53.73
3833	NASDAQ	ANSS	Fri, Sep 16, 2011	53.98	54.49	53.43	54.05
3832	NASDAQ	ANSS	Thu, Sep 15, 2011	53.54	54.02	52.65	53.97
3831	NASDAQ	ANSS	Wed, Sep 14, 2011	51.96	53.90	51.50	53.07
3830	NASDAQ	ANSS	Tue, Sep 13, 2011	51.41	51.82	50.74	51.48
3829	NASDAQ	ANSS	Mon, Sep 12, 2011	49.68	51.23	49.58	51.21
3828	NASDAQ	ANSS	Fri, Sep 9, 2011	51.30	51.79	50.04	50.49
3827	NASDAQ	ANSS	Thu, Sep 8, 2011	52.55	53.32	51.78	51.81
3826	NASDAQ	ANSS	Wed, Sep 7, 2011	52.05	53.03	51.84	53.00
3825	NASDAQ	ANSS	Tue, Sep 6, 2011	49.71	51.45	48.91	51.33
3824	NASDAQ	ANSS	Fri, Sep 2, 2011	52.28	52.45	50.91	51.21
3823	NASDAQ	ANSS	Thu, Sep 1, 2011	54.09	54.77	52.79	53.01
3822	NASDAQ	ANSS	Wed, Aug 31, 2011	53.00	54.67	52.16	53.98
3821	NASDAQ	ANSS	Tue, Aug 30, 2011	51.20	52.91	50.94	52.63
3820	NASDAQ	ANSS	Mon, Aug 29, 2011	49.61	51.97	48.89	51.48
3819	NASDAQ	ANSS	Fri, Aug 26, 2011	47.46	49.30	47.06	48.89
3818	NASDAQ	ANSS	Thu, Aug 25, 2011	48.84	49.97	47.45	47.84
3817	NASDAQ	ANSS	Wed, Aug 24, 2011	48.05	48.75	47.46	48.45
3816	NASDAQ	ANSS	Tue, Aug 23, 2011	46.44	48.17	45.84	48.17
3815	NASDAQ	ANSS	Mon, Aug 22, 2011	47.46	47.50	45.84	46.19
3814	NASDAQ	ANSS	Fri, Aug 19, 2011	46.69	47.76	45.83	45.98
3813	NASDAQ	ANSS	Thu, Aug 18, 2011	48.44	48.50	46.89	47.26
3812	NASDAQ	ANSS	Wed, Aug 17, 2011	51.08	51.55	49.50	49.92
3811	NASDAQ	ANSS	Tue, Aug 16, 2011	50.84	51.24	50.17	50.94
3810	NASDAQ	ANSS	Mon, Aug 15, 2011	50.84	51.58	50.28	51.52
3809	NASDAQ	ANSS	Fri, Aug 12, 2011	50.00	50.81	49.09	50.52
3808	NASDAQ	ANSS	Thu, Aug 11, 2011	47.76	50.22	47.37	49.65
3807	NASDAQ	ANSS	Wed, Aug 10, 2011	48.02	49.22	47.29	47.36
3806	NASDAQ	ANSS	Tue, Aug 9, 2011	47.02	49.43	45.72	49.36
3805	NASDAQ	ANSS	Mon, Aug 8, 2011	48.29	48.99	45.97	46.03
3804	NASDAQ	ANSS	Fri, Aug 5, 2011	51.53	51.53	48.32	49.48
3803	NASDAQ	ANSS	Thu, Aug 4, 2011	51.57	54.10	51.00	51.04
3802	NASDAQ	ANSS	Wed, Aug 3, 2011	49.31	50.19	48.40	49.94
3801	NASDAQ	ANSS	Tue, Aug 2, 2011	49.91	50.93	49.10	49.11
3800	NASDAQ	ANSS	Mon, Aug 1, 2011	51.04	51.38	49.68	50.30
3799	NASDAQ	ANSS	Fri, Jul 29, 2011	50.53	51.22	50.20	50.60
3798	NASDAQ	ANSS	Thu, Jul 28, 2011	51.40	52.12	50.90	50.99
3797	NASDAQ	ANSS	Wed, Jul 27, 2011	52.48	52.64	51.25	51.44
3796	NASDAQ	ANSS	Tue, Jul 26, 2011	52.47	53.27	52.10	52.80
3795	NASDAQ	ANSS	Mon, Jul 25, 2011	52.53	53.00	52.21	52.47
3794	NASDAQ	ANSS	Fri, Jul 22, 2011	52.91	53.40	52.77	53.13
3793	NASDAQ	ANSS	Thu, Jul 21, 2011	52.77	53.42	52.48	52.87
3792	NASDAQ	ANSS	Wed, Jul 20, 2011	53.55	53.76	52.47	52.55
3791	NASDAQ	ANSS	Tue, Jul 19, 2011	52.98	53.79	52.76	53.74
3790	NASDAQ	ANSS	Mon, Jul 18, 2011	53.43	53.78	52.17	52.56
3789	NASDAQ	ANSS	Fri, Jul 15, 2011	53.76	53.89	53.03	53.82
3788	NASDAQ	ANSS	Thu, Jul 14, 2011	54.53	54.90	53.28	53.38
3787	NASDAQ	ANSS	Wed, Jul 13, 2011	54.87	55.65	54.36	54.42
3786	NASDAQ	ANSS	Tue, Jul 12, 2011	55.41	55.41	54.62	54.73
3785	NASDAQ	ANSS	Mon, Jul 11, 2011	55.90	56.32	55.20	55.45
3784	NASDAQ	ANSS	Fri, Jul 8, 2011	56.05	56.67	55.82	56.52
3783	NASDAQ	ANSS	Thu, Jul 7, 2011	56.79	57.15	56.64	56.76
3782	NASDAQ	ANSS	Wed, Jul 6, 2011	55.41	56.69	55.00	56.42
3781	NASDAQ	ANSS	Tue, Jul 5, 2011	55.57	55.85	54.86	55.43
3780	NASDAQ	ANSS	Fri, Jul 1, 2011	54.88	55.61	54.60	55.54
3779	NASDAQ	ANSS	Thu, Jun 30, 2011	55.18	55.25	54.66	54.67
3778	NASDAQ	ANSS	Wed, Jun 29, 2011	54.64	55.20	54.26	54.98
3777	NASDAQ	ANSS	Tue, Jun 28, 2011	53.69	54.57	53.48	54.44
3776	NASDAQ	ANSS	Mon, Jun 27, 2011	53.05	53.94	52.64	53.55
3775	NASDAQ	ANSS	Fri, Jun 24, 2011	54.01	54.16	52.89	53.05
3774	NASDAQ	ANSS	Thu, Jun 23, 2011	53.08	54.07	52.41	54.03
3773	NASDAQ	ANSS	Wed, Jun 22, 2011	54.24	54.46	53.68	53.76
3772	NASDAQ	ANSS	Tue, Jun 21, 2011	53.29	54.59	52.99	54.56
3771	NASDAQ	ANSS	Mon, Jun 20, 2011	52.75	53.40	52.67	52.98
3770	NASDAQ	ANSS	Fri, Jun 17, 2011	53.08	53.54	52.72	52.99
3769	NASDAQ	ANSS	Thu, Jun 16, 2011	52.80	53.08	52.36	52.72
3768	NASDAQ	ANSS	Wed, Jun 15, 2011	52.76	53.44	52.68	52.84
3767	NASDAQ	ANSS	Tue, Jun 14, 2011	53.05	53.92	52.99	53.32
3766	NASDAQ	ANSS	Mon, Jun 13, 2011	52.08	52.89	51.77	52.58
3765	NASDAQ	ANSS	Fri, Jun 10, 2011	51.92	52.55	51.49	52.01
3764	NASDAQ	ANSS	Thu, Jun 9, 2011	52.70	52.70	52.05	52.08
3763	NASDAQ	ANSS	Wed, Jun 8, 2011	53.26	53.55	52.42	52.54
3762	NASDAQ	ANSS	Tue, Jun 7, 2011	53.99	54.00	53.27	53.48
3761	NASDAQ	ANSS	Mon, Jun 6, 2011	54.72	54.84	53.70	53.84
3760	NASDAQ	ANSS	Fri, Jun 3, 2011	55.07	55.50	54.64	54.69
3759	NASDAQ	ANSS	Thu, Jun 2, 2011	55.79	56.17	55.31	55.86
3758	NASDAQ	ANSS	Wed, Jun 1, 2011	57.21	57.37	55.51	55.56
3757	NASDAQ	ANSS	Tue, May 31, 2011	57.50	57.50	56.72	57.37
3756	NASDAQ	ANSS	Fri, May 27, 2011	57.25	57.36	57.00	57.06
3755	NASDAQ	ANSS	Thu, May 26, 2011	56.25	57.18	55.93	57.07
3754	NASDAQ	ANSS	Wed, May 25, 2011	55.80	56.96	55.76	56.52
3753	NASDAQ	ANSS	Tue, May 24, 2011	55.95	56.21	55.62	55.98
3752	NASDAQ	ANSS	Mon, May 23, 2011	56.17	56.17	55.30	55.67
3751	NASDAQ	ANSS	Fri, May 20, 2011	57.21	57.25	56.64	57.01
3750	NASDAQ	ANSS	Thu, May 19, 2011	56.36	57.35	56.18	57.21
3749	NASDAQ	ANSS	Wed, May 18, 2011	55.18	56.27	54.85	56.07
3748	NASDAQ	ANSS	Tue, May 17, 2011	55.06	55.43	54.73	55.15
3747	NASDAQ	ANSS	Mon, May 16, 2011	55.06	55.82	54.85	55.30
3746	NASDAQ	ANSS	Fri, May 13, 2011	55.43	55.86	55.05	55.53
3745	NASDAQ	ANSS	Thu, May 12, 2011	53.83	55.50	53.55	55.47
3744	NASDAQ	ANSS	Wed, May 11, 2011	54.93	55.13	53.67	54.04
3743	NASDAQ	ANSS	Tue, May 10, 2011	54.28	55.02	54.25	54.87
3742	NASDAQ	ANSS	Mon, May 9, 2011	53.94	54.60	53.60	54.25
3741	NASDAQ	ANSS	Fri, May 6, 2011	54.00	54.78	53.35	53.83
3740	NASDAQ	ANSS	Thu, May 5, 2011	53.63	55.60	53.00	53.64
3739	NASDAQ	ANSS	Wed, May 4, 2011	54.62	55.11	53.50	54.19
3738	NASDAQ	ANSS	Tue, May 3, 2011	54.46	54.92	54.12	54.73
3737	NASDAQ	ANSS	Mon, May 2, 2011	55.40	55.55	54.53	54.67
3736	NASDAQ	ANSS	Fri, Apr 29, 2011	54.69	55.47	54.54	55.29
3735	NASDAQ	ANSS	Thu, Apr 28, 2011	54.76	55.04	54.43	54.56
3734	NASDAQ	ANSS	Wed, Apr 27, 2011	53.99	54.94	53.94	54.94
3733	NASDAQ	ANSS	Tue, Apr 26, 2011	53.56	54.26	53.44	54.00
3732	NASDAQ	ANSS	Mon, Apr 25, 2011	53.18	53.55	53.06	53.47
3731	NASDAQ	ANSS	Thu, Apr 21, 2011	53.18	53.62	52.88	53.28
3730	NASDAQ	ANSS	Wed, Apr 20, 2011	52.70	53.07	52.60	52.98
3729	NASDAQ	ANSS	Tue, Apr 19, 2011	51.68	51.96	51.35	51.96
3728	NASDAQ	ANSS	Mon, Apr 18, 2011	52.34	52.38	51.22	51.68
3727	NASDAQ	ANSS	Fri, Apr 15, 2011	52.80	52.94	52.27	52.90
3726	NASDAQ	ANSS	Thu, Apr 14, 2011	52.68	53.00	52.38	52.83
3725	NASDAQ	ANSS	Wed, Apr 13, 2011	53.22	53.72	52.93	53.19
3724	NASDAQ	ANSS	Tue, Apr 12, 2011	53.03	53.55	52.87	53.02
3723	NASDAQ	ANSS	Mon, Apr 11, 2011	53.15	53.72	53.05	53.36
3722	NASDAQ	ANSS	Fri, Apr 8, 2011	53.57	53.72	53.04	53.18
3721	NASDAQ	ANSS	Thu, Apr 7, 2011	53.71	53.97	53.16	53.27
3720	NASDAQ	ANSS	Wed, Apr 6, 2011	54.03	54.37	53.36	53.78
3719	NASDAQ	ANSS	Tue, Apr 5, 2011	53.78	53.94	53.47	53.81
3718	NASDAQ	ANSS	Mon, Apr 4, 2011	53.84	54.13	53.11	53.77
3717	NASDAQ	ANSS	Fri, Apr 1, 2011	54.56	54.56	53.30	53.69
3716	NASDAQ	ANSS	Thu, Mar 31, 2011	54.04	54.21	53.68	54.19
3715	NASDAQ	ANSS	Wed, Mar 30, 2011	54.15	54.26	53.86	53.97
3714	NASDAQ	ANSS	Tue, Mar 29, 2011	53.62	54.37	53.08	53.98
3713	NASDAQ	ANSS	Mon, Mar 28, 2011	54.26	54.33	53.60	53.67
3712	NASDAQ	ANSS	Fri, Mar 25, 2011	54.62	54.85	53.96	54.20
3711	NASDAQ	ANSS	Thu, Mar 24, 2011	53.90	54.85	53.84	54.48
3710	NASDAQ	ANSS	Wed, Mar 23, 2011	53.54	53.95	53.23	53.69
3709	NASDAQ	ANSS	Tue, Mar 22, 2011	52.86	53.59	52.75	53.55
3708	NASDAQ	ANSS	Mon, Mar 21, 2011	51.84	53.30	51.84	52.74
3707	NASDAQ	ANSS	Fri, Mar 18, 2011	51.68	51.87	50.88	51.31
3706	NASDAQ	ANSS	Thu, Mar 17, 2011	52.16	52.45	50.99	51.02
3705	NASDAQ	ANSS	Wed, Mar 16, 2011	51.79	52.40	51.32	51.34
3704	NASDAQ	ANSS	Tue, Mar 15, 2011	50.00	52.07	49.71	51.79
3703	NASDAQ	ANSS	Mon, Mar 14, 2011	52.50	53.05	51.86	51.90
3702	NASDAQ	ANSS	Fri, Mar 11, 2011	52.88	53.28	52.14	53.08
3701	NASDAQ	ANSS	Thu, Mar 10, 2011	53.63	53.94	52.72	53.05
3700	NASDAQ	ANSS	Wed, Mar 9, 2011	54.78	54.88	53.97	54.38
3699	NASDAQ	ANSS	Tue, Mar 8, 2011	53.87	55.10	53.44	54.73
3698	NASDAQ	ANSS	Mon, Mar 7, 2011	55.28	55.28	53.71	53.93
3697	NASDAQ	ANSS	Fri, Mar 4, 2011	55.32	55.67	54.38	55.00
3696	NASDAQ	ANSS	Thu, Mar 3, 2011	55.52	56.08	55.18	55.28
3695	NASDAQ	ANSS	Wed, Mar 2, 2011	54.78	55.57	54.53	55.07
3694	NASDAQ	ANSS	Tue, Mar 1, 2011	56.53	56.53	54.31	54.93
3693	NASDAQ	ANSS	Mon, Feb 28, 2011	56.34	56.86	55.20	56.32
3692	NASDAQ	ANSS	Fri, Feb 25, 2011	54.99	56.65	54.04	55.83
3691	NASDAQ	ANSS	Thu, Feb 24, 2011	53.98	55.00	52.78	54.11
3690	NASDAQ	ANSS	Wed, Feb 23, 2011	53.92	54.47	53.08	53.32
3689	NASDAQ	ANSS	Tue, Feb 22, 2011	54.00	55.14	53.99	54.02
3688	NASDAQ	ANSS	Fri, Feb 18, 2011	54.95	55.39	54.54	55.09
3687	NASDAQ	ANSS	Thu, Feb 17, 2011	54.38	55.00	54.08	54.77
3686	NASDAQ	ANSS	Wed, Feb 16, 2011	54.32	54.83	54.01	54.51
3685	NASDAQ	ANSS	Tue, Feb 15, 2011	54.13	54.35	53.68	54.12
3684	NASDAQ	ANSS	Mon, Feb 14, 2011	54.40	54.88	54.13	54.24
3683	NASDAQ	ANSS	Fri, Feb 11, 2011	54.13	54.77	53.90	54.37
3682	NASDAQ	ANSS	Thu, Feb 10, 2011	53.38	54.51	53.04	54.40
3681	NASDAQ	ANSS	Wed, Feb 9, 2011	54.35	54.35	53.50	53.65
3680	NASDAQ	ANSS	Tue, Feb 8, 2011	55.16	55.16	54.07	54.43
3679	NASDAQ	ANSS	Mon, Feb 7, 2011	54.29	55.25	54.24	55.04
3678	NASDAQ	ANSS	Fri, Feb 4, 2011	54.10	54.55	53.69	54.26
3677	NASDAQ	ANSS	Thu, Feb 3, 2011	54.06	54.28	53.40	53.89
3676	NASDAQ	ANSS	Wed, Feb 2, 2011	53.39	54.44	53.39	54.11
3675	NASDAQ	ANSS	Tue, Feb 1, 2011	52.68	54.00	52.51	53.53
3674	NASDAQ	ANSS	Mon, Jan 31, 2011	51.95	52.50	51.72	52.45
3673	NASDAQ	ANSS	Fri, Jan 28, 2011	52.61	53.22	51.61	51.85
3672	NASDAQ	ANSS	Thu, Jan 27, 2011	52.91	52.91	52.21	52.55
3671	NASDAQ	ANSS	Wed, Jan 26, 2011	51.97	53.45	51.90	52.97
3670	NASDAQ	ANSS	Tue, Jan 25, 2011	53.11	53.11	51.12	51.82
3669	NASDAQ	ANSS	Mon, Jan 24, 2011	52.50	53.55	52.46	53.31
3668	NASDAQ	ANSS	Fri, Jan 21, 2011	52.55	53.66	52.49	52.51
3667	NASDAQ	ANSS	Thu, Jan 20, 2011	54.52	55.23	52.09	52.15
3666	NASDAQ	ANSS	Wed, Jan 19, 2011	55.81	56.40	54.67	54.93
3665	NASDAQ	ANSS	Tue, Jan 18, 2011	53.93	55.99	53.60	55.99
3664	NASDAQ	ANSS	Fri, Jan 14, 2011	53.76	54.96	53.67	54.96
3663	NASDAQ	ANSS	Thu, Jan 13, 2011	53.72	54.08	53.69	53.96
3662	NASDAQ	ANSS	Wed, Jan 12, 2011	54.32	54.42	53.20	53.82
3661	NASDAQ	ANSS	Tue, Jan 11, 2011	53.90	54.24	53.75	53.97
3660	NASDAQ	ANSS	Mon, Jan 10, 2011	52.13	53.69	51.85	53.61
3659	NASDAQ	ANSS	Fri, Jan 7, 2011	53.25	53.25	51.81	52.45
3658	NASDAQ	ANSS	Thu, Jan 6, 2011	53.34	53.82	53.05	53.27
3657	NASDAQ	ANSS	Wed, Jan 5, 2011	52.36	53.39	52.05	53.20
3656	NASDAQ	ANSS	Tue, Jan 4, 2011	52.57	53.01	51.95	52.34
3655	NASDAQ	ANSS	Mon, Jan 3, 2011	52.55	53.46	52.48	52.57
3654	NASDAQ	ANSS	Fri, Dec 31, 2010	52.54	53.22	52.02	52.07
3653	NASDAQ	ANSS	Thu, Dec 30, 2010	52.73	53.18	52.50	52.54
3652	NASDAQ	ANSS	Wed, Dec 29, 2010	52.89	53.32	52.46	52.76
3651	NASDAQ	ANSS	Tue, Dec 28, 2010	53.16	53.16	52.47	52.82
3650	NASDAQ	ANSS	Mon, Dec 27, 2010	52.88	53.14	52.17	52.98
3649	NASDAQ	ANSS	Thu, Dec 23, 2010	53.16	53.34	52.97	52.98
3648	NASDAQ	ANSS	Wed, Dec 22, 2010	52.97	53.58	52.71	53.25
3647	NASDAQ	ANSS	Tue, Dec 21, 2010	53.25	53.64	52.85	52.94
3646	NASDAQ	ANSS	Mon, Dec 20, 2010	53.33	53.51	52.43	52.98
3645	NASDAQ	ANSS	Fri, Dec 17, 2010	52.24	53.16	51.65	53.11
3644	NASDAQ	ANSS	Thu, Dec 16, 2010	51.92	52.19	51.40	52.15
3643	NASDAQ	ANSS	Wed, Dec 15, 2010	51.82	52.85	51.71	51.77
3642	NASDAQ	ANSS	Tue, Dec 14, 2010	51.84	52.55	51.84	52.02
3641	NASDAQ	ANSS	Mon, Dec 13, 2010	52.66	52.82	51.79	51.87
3640	NASDAQ	ANSS	Fri, Dec 10, 2010	51.36	52.50	51.16	52.36
3639	NASDAQ	ANSS	Thu, Dec 9, 2010	51.20	51.48	50.91	51.13
3638	NASDAQ	ANSS	Wed, Dec 8, 2010	51.03	51.33	50.77	51.07
3637	NASDAQ	ANSS	Tue, Dec 7, 2010	51.32	51.62	50.74	51.05
3636	NASDAQ	ANSS	Mon, Dec 6, 2010	51.00	51.33	50.62	50.92
3635	NASDAQ	ANSS	Fri, Dec 3, 2010	50.76	51.79	50.71	51.36
3634	NASDAQ	ANSS	Thu, Dec 2, 2010	50.64	51.21	50.36	51.09
3633	NASDAQ	ANSS	Wed, Dec 1, 2010	49.22	50.89	49.08	50.79
3632	NASDAQ	ANSS	Tue, Nov 30, 2010	47.59	48.72	47.13	48.50
3631	NASDAQ	ANSS	Mon, Nov 29, 2010	48.66	48.66	47.16	48.05
3630	NASDAQ	ANSS	Fri, Nov 26, 2010	48.66	49.08	48.66	48.88
3629	NASDAQ	ANSS	Wed, Nov 24, 2010	47.98	49.10	47.98	48.99
3628	NASDAQ	ANSS	Tue, Nov 23, 2010	47.98	48.14	47.11	47.71
3627	NASDAQ	ANSS	Mon, Nov 22, 2010	47.90	48.71	47.57	48.63
3626	NASDAQ	ANSS	Fri, Nov 19, 2010	48.48	48.84	48.11	48.30
3625	NASDAQ	ANSS	Thu, Nov 18, 2010	48.17	48.94	48.06	48.47
3624	NASDAQ	ANSS	Wed, Nov 17, 2010	47.71	47.91	47.32	47.69
3623	NASDAQ	ANSS	Tue, Nov 16, 2010	48.47	48.67	47.21	47.56
3622	NASDAQ	ANSS	Mon, Nov 15, 2010	49.00	49.10	48.59	48.97
3621	NASDAQ	ANSS	Fri, Nov 12, 2010	48.91	49.37	48.61	48.98
3620	NASDAQ	ANSS	Thu, Nov 11, 2010	48.71	49.13	47.85	49.09
3619	NASDAQ	ANSS	Wed, Nov 10, 2010	48.24	49.38	47.97	49.27
3618	NASDAQ	ANSS	Tue, Nov 9, 2010	47.59	48.66	47.48	48.17
3617	NASDAQ	ANSS	Mon, Nov 8, 2010	45.96	47.85	45.96	47.67
3616	NASDAQ	ANSS	Fri, Nov 5, 2010	45.73	46.13	45.67	46.06
3615	NASDAQ	ANSS	Thu, Nov 4, 2010	45.55	46.66	45.06	45.75
3614	NASDAQ	ANSS	Wed, Nov 3, 2010	45.40	45.50	44.37	45.41
3613	NASDAQ	ANSS	Tue, Nov 2, 2010	45.32	45.69	45.26	45.31
3612	NASDAQ	ANSS	Mon, Nov 1, 2010	45.51	45.51	44.65	44.86
3611	NASDAQ	ANSS	Fri, Oct 29, 2010	45.04	45.65	44.93	45.25
3610	NASDAQ	ANSS	Thu, Oct 28, 2010	45.27	45.36	44.60	45.10
3609	NASDAQ	ANSS	Wed, Oct 27, 2010	45.00	45.19	44.77	45.08
3608	NASDAQ	ANSS	Tue, Oct 26, 2010	45.28	45.48	44.95	45.37
3607	NASDAQ	ANSS	Mon, Oct 25, 2010	44.49	45.61	44.49	45.44
3606	NASDAQ	ANSS	Fri, Oct 22, 2010	45.42	45.69	45.23	45.30
3605	NASDAQ	ANSS	Thu, Oct 21, 2010	45.22	45.60	44.79	45.20
3604	NASDAQ	ANSS	Wed, Oct 20, 2010	45.01	45.30	44.74	45.05
3603	NASDAQ	ANSS	Tue, Oct 19, 2010	45.44	46.03	44.59	44.87
3602	NASDAQ	ANSS	Mon, Oct 18, 2010	45.50	46.19	45.03	46.09
3601	NASDAQ	ANSS	Fri, Oct 15, 2010	45.51	45.74	44.91	45.59
3600	NASDAQ	ANSS	Thu, Oct 14, 2010	45.37	45.64	44.67	45.09
3599	NASDAQ	ANSS	Wed, Oct 13, 2010	44.61	45.65	44.04	45.50
3598	NASDAQ	ANSS	Tue, Oct 12, 2010	42.87	44.56	42.71	44.39
3597	NASDAQ	ANSS	Mon, Oct 11, 2010	41.81	43.01	41.65	42.74
3596	NASDAQ	ANSS	Fri, Oct 8, 2010	41.20	41.64	40.63	41.61
3595	NASDAQ	ANSS	Thu, Oct 7, 2010	41.51	41.51	40.88	41.21
3594	NASDAQ	ANSS	Wed, Oct 6, 2010	42.32	42.64	41.34	41.39
3593	NASDAQ	ANSS	Tue, Oct 5, 2010	41.83	42.77	41.83	42.56
3592	NASDAQ	ANSS	Mon, Oct 4, 2010	41.27	42.14	41.05	41.29
3591	NASDAQ	ANSS	Fri, Oct 1, 2010	42.58	42.63	41.65	41.75
3590	NASDAQ	ANSS	Thu, Sep 30, 2010	42.52	42.83	42.18	42.25
3589	NASDAQ	ANSS	Wed, Sep 29, 2010	42.40	42.74	42.19	42.40
3588	NASDAQ	ANSS	Tue, Sep 28, 2010	43.30	43.36	42.28	42.50
3587	NASDAQ	ANSS	Mon, Sep 27, 2010	42.63	43.45	42.40	43.26
3586	NASDAQ	ANSS	Fri, Sep 24, 2010	42.62	42.68	42.29	42.68
3585	NASDAQ	ANSS	Thu, Sep 23, 2010	41.99	42.74	41.59	42.03
3584	NASDAQ	ANSS	Wed, Sep 22, 2010	42.55	42.95	41.92	42.33
3583	NASDAQ	ANSS	Tue, Sep 21, 2010	43.37	43.78	42.64	42.78
3582	NASDAQ	ANSS	Mon, Sep 20, 2010	43.05	43.80	42.87	43.55
3581	NASDAQ	ANSS	Fri, Sep 17, 2010	42.54	43.04	42.01	42.83
3580	NASDAQ	ANSS	Thu, Sep 16, 2010	42.00	42.32	41.88	42.24
3579	NASDAQ	ANSS	Wed, Sep 15, 2010	41.54	42.59	41.46	42.14
3578	NASDAQ	ANSS	Tue, Sep 14, 2010	42.20	42.48	41.65	41.81
3577	NASDAQ	ANSS	Mon, Sep 13, 2010	41.29	42.29	41.21	42.25
3576	NASDAQ	ANSS	Fri, Sep 10, 2010	40.50	40.93	40.34	40.87
3575	NASDAQ	ANSS	Thu, Sep 9, 2010	41.07	41.40	40.21	40.50
3574	NASDAQ	ANSS	Wed, Sep 8, 2010	40.62	41.05	40.36	40.57
3573	NASDAQ	ANSS	Tue, Sep 7, 2010	40.52	40.89	40.50	40.58
3572	NASDAQ	ANSS	Fri, Sep 3, 2010	40.35	41.23	40.21	40.66
3571	NASDAQ	ANSS	Thu, Sep 2, 2010	40.07	40.25	39.68	40.01
3570	NASDAQ	ANSS	Wed, Sep 1, 2010	39.32	40.43	39.03	40.32
3569	NASDAQ	ANSS	Tue, Aug 31, 2010	39.37	39.43	38.69	38.78
3568	NASDAQ	ANSS	Mon, Aug 30, 2010	40.06	40.06	39.08	39.37
3567	NASDAQ	ANSS	Fri, Aug 27, 2010	40.06	40.32	39.32	40.14
3566	NASDAQ	ANSS	Thu, Aug 26, 2010	40.30	40.47	39.57	39.76
3565	NASDAQ	ANSS	Wed, Aug 25, 2010	39.82	40.34	38.88	40.19
3564	NASDAQ	ANSS	Tue, Aug 24, 2010	40.01	40.62	39.84	40.04
3563	NASDAQ	ANSS	Mon, Aug 23, 2010	42.14	42.28	40.47	40.48
3562	NASDAQ	ANSS	Fri, Aug 20, 2010	41.37	42.03	41.32	41.98
3561	NASDAQ	ANSS	Thu, Aug 19, 2010	41.93	42.33	41.55	41.60
3560	NASDAQ	ANSS	Wed, Aug 18, 2010	41.71	42.37	41.27	42.19
3559	NASDAQ	ANSS	Tue, Aug 17, 2010	41.29	42.21	41.19	41.84
3558	NASDAQ	ANSS	Mon, Aug 16, 2010	40.75	41.27	40.55	40.87
3557	NASDAQ	ANSS	Fri, Aug 13, 2010	41.56	41.72	40.86	40.91
3556	NASDAQ	ANSS	Thu, Aug 12, 2010	42.20	42.20	41.54	41.67
3555	NASDAQ	ANSS	Wed, Aug 11, 2010	43.04	43.13	42.47	42.65
3554	NASDAQ	ANSS	Tue, Aug 10, 2010	43.59	44.09	43.27	43.68
3553	NASDAQ	ANSS	Mon, Aug 9, 2010	44.58	44.58	43.87	44.10
3552	NASDAQ	ANSS	Fri, Aug 6, 2010	43.68	44.30	43.38	44.21
3551	NASDAQ	ANSS	Thu, Aug 5, 2010	44.01	44.87	43.18	43.96
3550	NASDAQ	ANSS	Wed, Aug 4, 2010	45.77	46.66	45.65	46.58
3549	NASDAQ	ANSS	Tue, Aug 3, 2010	45.67	45.95	45.08	45.60
3548	NASDAQ	ANSS	Mon, Aug 2, 2010	45.52	45.93	45.27	45.92
3547	NASDAQ	ANSS	Fri, Jul 30, 2010	43.72	45.09	43.21	44.95
3546	NASDAQ	ANSS	Thu, Jul 29, 2010	45.18	45.53	44.21	44.26
3545	NASDAQ	ANSS	Wed, Jul 28, 2010	45.64	45.80	44.84	45.02
3544	NASDAQ	ANSS	Tue, Jul 27, 2010	45.68	45.94	45.40	45.56
3543	NASDAQ	ANSS	Mon, Jul 26, 2010	45.05	45.57	44.63	45.55
3542	NASDAQ	ANSS	Fri, Jul 23, 2010	43.56	45.05	43.56	45.04
3541	NASDAQ	ANSS	Thu, Jul 22, 2010	42.79	43.85	42.79	43.74
3540	NASDAQ	ANSS	Wed, Jul 21, 2010	42.69	42.90	42.13	42.30
3539	NASDAQ	ANSS	Tue, Jul 20, 2010	41.84	42.53	41.46	42.47
3538	NASDAQ	ANSS	Mon, Jul 19, 2010	42.13	42.44	41.79	42.34
3537	NASDAQ	ANSS	Fri, Jul 16, 2010	43.20	43.51	42.01	42.08
3536	NASDAQ	ANSS	Thu, Jul 15, 2010	43.79	43.95	43.12	43.51
3535	NASDAQ	ANSS	Wed, Jul 14, 2010	43.59	44.10	43.52	43.90
3534	NASDAQ	ANSS	Tue, Jul 13, 2010	42.59	43.74	42.55	43.65
3533	NASDAQ	ANSS	Mon, Jul 12, 2010	41.91	42.39	41.30	42.31
3532	NASDAQ	ANSS	Fri, Jul 9, 2010	41.79	42.51	41.79	42.15
3531	NASDAQ	ANSS	Thu, Jul 8, 2010	41.90	42.22	41.61	41.95
3530	NASDAQ	ANSS	Wed, Jul 7, 2010	40.97	41.58	40.66	41.55
3529	NASDAQ	ANSS	Tue, Jul 6, 2010	40.76	41.40	40.43	40.81
3528	NASDAQ	ANSS	Fri, Jul 2, 2010	40.19	40.65	39.88	40.32
3527	NASDAQ	ANSS	Thu, Jul 1, 2010	40.82	40.89	39.59	40.10
3526	NASDAQ	ANSS	Wed, Jun 30, 2010	41.21	41.57	40.49	40.57
3525	NASDAQ	ANSS	Tue, Jun 29, 2010	43.04	43.10	40.99	41.22
3524	NASDAQ	ANSS	Mon, Jun 28, 2010	43.05	43.97	42.81	43.48
3523	NASDAQ	ANSS	Fri, Jun 25, 2010	42.70	43.31	42.29	43.20
3522	NASDAQ	ANSS	Thu, Jun 24, 2010	42.91	43.35	42.66	42.72
3521	NASDAQ	ANSS	Wed, Jun 23, 2010	43.49	43.81	42.90	43.16
3520	NASDAQ	ANSS	Tue, Jun 22, 2010	43.82	44.27	43.38	43.39
3519	NASDAQ	ANSS	Mon, Jun 21, 2010	44.33	44.41	43.43	43.64
3518	NASDAQ	ANSS	Fri, Jun 18, 2010	43.87	44.34	43.72	43.83
3517	NASDAQ	ANSS	Thu, Jun 17, 2010	43.83	44.16	43.36	43.93
3516	NASDAQ	ANSS	Wed, Jun 16, 2010	43.26	44.11	43.09	43.84
3515	NASDAQ	ANSS	Tue, Jun 15, 2010	43.34	43.62	43.19	43.60
3514	NASDAQ	ANSS	Mon, Jun 14, 2010	43.58	43.59	42.96	43.12
3513	NASDAQ	ANSS	Fri, Jun 11, 2010	42.47	43.45	42.34	43.34
3512	NASDAQ	ANSS	Thu, Jun 10, 2010	42.40	43.08	42.25	43.01
3511	NASDAQ	ANSS	Wed, Jun 9, 2010	41.80	42.62	41.70	41.93
3510	NASDAQ	ANSS	Tue, Jun 8, 2010	41.96	42.67	40.90	41.46
3509	NASDAQ	ANSS	Mon, Jun 7, 2010	42.79	43.29	41.72	41.84
3508	NASDAQ	ANSS	Fri, Jun 4, 2010	43.17	43.96	42.61	42.81
3507	NASDAQ	ANSS	Thu, Jun 3, 2010	44.00	44.32	43.59	44.08
3506	NASDAQ	ANSS	Wed, Jun 2, 2010	43.75	44.16	43.28	44.16
3505	NASDAQ	ANSS	Tue, Jun 1, 2010	43.61	44.25	43.10	43.41
3504	NASDAQ	ANSS	Fri, May 28, 2010	44.47	44.58	43.55	43.73
3503	NASDAQ	ANSS	Thu, May 27, 2010	44.18	44.67	43.93	44.66
3502	NASDAQ	ANSS	Wed, May 26, 2010	43.10	44.17	42.72	43.37
3501	NASDAQ	ANSS	Tue, May 25, 2010	41.82	43.21	41.22	43.05
3500	NASDAQ	ANSS	Mon, May 24, 2010	43.52	43.79	42.84	42.84
3499	NASDAQ	ANSS	Fri, May 21, 2010	42.20	43.61	41.74	43.52
3498	NASDAQ	ANSS	Thu, May 20, 2010	43.39	43.89	42.44	42.57
3497	NASDAQ	ANSS	Wed, May 19, 2010	44.13	44.53	43.55	44.16
3496	NASDAQ	ANSS	Tue, May 18, 2010	45.86	45.95	44.17	44.40
3495	NASDAQ	ANSS	Mon, May 17, 2010	45.05	45.49	44.23	45.39
3494	NASDAQ	ANSS	Fri, May 14, 2010	45.60	46.15	44.59	44.79
3493	NASDAQ	ANSS	Thu, May 13, 2010	45.98	46.88	45.69	45.95
3492	NASDAQ	ANSS	Wed, May 12, 2010	45.26	46.35	44.83	46.26
3491	NASDAQ	ANSS	Tue, May 11, 2010	44.50	45.57	44.48	45.03
3490	NASDAQ	ANSS	Mon, May 10, 2010	43.93	45.00	43.72	44.98
3489	NASDAQ	ANSS	Fri, May 7, 2010	44.00	44.16	42.29	42.86
3488	NASDAQ	ANSS	Thu, May 6, 2010	44.90	46.60	42.27	44.41
3487	NASDAQ	ANSS	Wed, May 5, 2010	43.98	44.75	43.67	43.82
3486	NASDAQ	ANSS	Tue, May 4, 2010	44.82	45.01	43.93	44.34
3485	NASDAQ	ANSS	Mon, May 3, 2010	45.02	45.43	44.80	45.42
3484	NASDAQ	ANSS	Fri, Apr 30, 2010	46.00	46.48	44.93	44.96
3483	NASDAQ	ANSS	Thu, Apr 29, 2010	45.09	46.34	44.97	46.04
3482	NASDAQ	ANSS	Wed, Apr 28, 2010	45.06	45.50	44.57	44.93
3481	NASDAQ	ANSS	Tue, Apr 27, 2010	45.30	45.46	44.72	44.95
3480	NASDAQ	ANSS	Mon, Apr 26, 2010	45.51	45.74	45.28	45.54
3479	NASDAQ	ANSS	Fri, Apr 23, 2010	45.52	45.76	45.12	45.67
3478	NASDAQ	ANSS	Thu, Apr 22, 2010	44.25	45.42	43.76	45.39
3477	NASDAQ	ANSS	Wed, Apr 21, 2010	44.82	44.87	44.38	44.65
3476	NASDAQ	ANSS	Tue, Apr 20, 2010	43.99	44.68	43.76	44.68
3475	NASDAQ	ANSS	Mon, Apr 19, 2010	43.34	43.99	43.14	43.77
3474	NASDAQ	ANSS	Fri, Apr 16, 2010	43.57	43.99	43.38	43.56
3473	NASDAQ	ANSS	Thu, Apr 15, 2010	43.34	44.11	43.14	43.82
3472	NASDAQ	ANSS	Wed, Apr 14, 2010	44.04	44.04	43.25	43.52
3471	NASDAQ	ANSS	Tue, Apr 13, 2010	43.99	44.04	43.40	43.96
3470	NASDAQ	ANSS	Mon, Apr 12, 2010	44.14	44.24	43.74	44.15
3469	NASDAQ	ANSS	Fri, Apr 9, 2010	43.88	44.07	43.55	44.03
3468	NASDAQ	ANSS	Thu, Apr 8, 2010	43.45	44.16	43.43	43.88
3467	NASDAQ	ANSS	Wed, Apr 7, 2010	44.12	44.20	43.48	43.73
3466	NASDAQ	ANSS	Tue, Apr 6, 2010	43.91	44.45	43.52	44.28
3465	NASDAQ	ANSS	Mon, Apr 5, 2010	43.24	44.23	43.00	44.21
3464	NASDAQ	ANSS	Thu, Apr 1, 2010	43.12	43.47	42.60	43.02
3463	NASDAQ	ANSS	Wed, Mar 31, 2010	43.31	43.75	43.10	43.19
3462	NASDAQ	ANSS	Tue, Mar 30, 2010	43.73	43.90	43.40	43.54
3461	NASDAQ	ANSS	Mon, Mar 29, 2010	43.62	43.88	43.49	43.80
3460	NASDAQ	ANSS	Fri, Mar 26, 2010	43.70	43.94	43.17	43.40
3459	NASDAQ	ANSS	Thu, Mar 25, 2010	44.83	44.83	43.65	43.66
3458	NASDAQ	ANSS	Wed, Mar 24, 2010	44.55	44.97	44.23	44.41
3457	NASDAQ	ANSS	Tue, Mar 23, 2010	44.92	44.99	44.48	44.76
3456	NASDAQ	ANSS	Mon, Mar 22, 2010	44.62	45.13	44.45	44.85
3455	NASDAQ	ANSS	Fri, Mar 19, 2010	46.23	46.23	44.67	44.89
3454	NASDAQ	ANSS	Thu, Mar 18, 2010	45.64	46.49	45.64	46.29
3453	NASDAQ	ANSS	Wed, Mar 17, 2010	45.23	45.87	45.21	45.80
3452	NASDAQ	ANSS	Tue, Mar 16, 2010	45.17	45.43	44.70	45.03
3451	NASDAQ	ANSS	Mon, Mar 15, 2010	45.00	45.29	44.65	45.21
3450	NASDAQ	ANSS	Fri, Mar 12, 2010	45.47	45.50	44.90	45.17
3449	NASDAQ	ANSS	Thu, Mar 11, 2010	44.82	45.31	44.58	45.14
3448	NASDAQ	ANSS	Wed, Mar 10, 2010	44.52	45.23	44.52	45.13
3447	NASDAQ	ANSS	Tue, Mar 9, 2010	44.65	45.19	44.38	44.66
3446	NASDAQ	ANSS	Mon, Mar 8, 2010	44.95	45.24	44.52	44.93
3445	NASDAQ	ANSS	Fri, Mar 5, 2010	44.52	45.08	44.22	44.87
3444	NASDAQ	ANSS	Thu, Mar 4, 2010	44.66	44.73	43.95	44.23
3443	NASDAQ	ANSS	Wed, Mar 3, 2010	44.46	45.00	44.46	44.46
3442	NASDAQ	ANSS	Tue, Mar 2, 2010	44.22	44.67	44.14	44.62
3441	NASDAQ	ANSS	Mon, Mar 1, 2010	43.97	44.30	43.66	44.30
3440	NASDAQ	ANSS	Fri, Feb 26, 2010	43.51	43.97	42.74	43.86
3439	NASDAQ	ANSS	Thu, Feb 25, 2010	43.10	43.64	42.03	43.62
3438	NASDAQ	ANSS	Wed, Feb 24, 2010	43.20	44.36	43.19	44.04
3437	NASDAQ	ANSS	Tue, Feb 23, 2010	43.13	43.25	42.70	42.99
3436	NASDAQ	ANSS	Mon, Feb 22, 2010	43.24	43.38	42.90	43.18
3435	NASDAQ	ANSS	Fri, Feb 19, 2010	43.27	43.58	43.10	43.17
3434	NASDAQ	ANSS	Thu, Feb 18, 2010	42.93	43.50	42.71	43.36
3433	NASDAQ	ANSS	Wed, Feb 17, 2010	42.00	42.88	41.98	42.83
3432	NASDAQ	ANSS	Tue, Feb 16, 2010	42.00	42.06	41.71	42.03
3431	NASDAQ	ANSS	Fri, Feb 12, 2010	40.90	41.62	40.90	41.59
3430	NASDAQ	ANSS	Thu, Feb 11, 2010	41.10	41.45	40.83	41.35
3429	NASDAQ	ANSS	Wed, Feb 10, 2010	40.86	41.41	40.70	41.27
3428	NASDAQ	ANSS	Tue, Feb 9, 2010	40.94	41.25	40.52	41.05
3427	NASDAQ	ANSS	Mon, Feb 8, 2010	41.16	41.16	40.40	40.68
3426	NASDAQ	ANSS	Fri, Feb 5, 2010	40.85	41.22	40.26	41.19
3425	NASDAQ	ANSS	Thu, Feb 4, 2010	42.19	42.22	40.90	40.97
3424	NASDAQ	ANSS	Wed, Feb 3, 2010	42.06	42.67	42.01	42.57
3423	NASDAQ	ANSS	Tue, Feb 2, 2010	42.13	42.57	41.86	42.35
3422	NASDAQ	ANSS	Mon, Feb 1, 2010	41.97	42.19	41.54	42.19
3421	NASDAQ	ANSS	Fri, Jan 29, 2010	42.15	42.47	41.86	41.86
3420	NASDAQ	ANSS	Thu, Jan 28, 2010	42.00	42.37	41.59	41.97
3419	NASDAQ	ANSS	Wed, Jan 27, 2010	40.36	42.21	40.24	42.19
3418	NASDAQ	ANSS	Tue, Jan 26, 2010	40.76	40.83	40.28	40.56
3417	NASDAQ	ANSS	Mon, Jan 25, 2010	41.24	41.31	40.49	40.77
3416	NASDAQ	ANSS	Fri, Jan 22, 2010	41.96	42.03	40.72	40.80
3415	NASDAQ	ANSS	Thu, Jan 21, 2010	42.88	43.18	41.76	41.84
3414	NASDAQ	ANSS	Wed, Jan 20, 2010	44.04	44.09	42.54	42.79
3413	NASDAQ	ANSS	Tue, Jan 19, 2010	43.26	44.14	43.01	44.09
3412	NASDAQ	ANSS	Fri, Jan 15, 2010	43.56	43.84	43.10	43.34
3411	NASDAQ	ANSS	Thu, Jan 14, 2010	42.89	43.52	42.89	43.49
3410	NASDAQ	ANSS	Wed, Jan 13, 2010	42.72	43.62	42.67	43.04
3409	NASDAQ	ANSS	Tue, Jan 12, 2010	43.75	43.91	42.54	42.74
3408	NASDAQ	ANSS	Mon, Jan 11, 2010	43.95	44.00	43.28	43.93
3407	NASDAQ	ANSS	Fri, Jan 8, 2010	43.38	43.77	43.16	43.76
3406	NASDAQ	ANSS	Thu, Jan 7, 2010	43.19	43.53	43.03	43.46
3405	NASDAQ	ANSS	Wed, Jan 6, 2010	43.74	43.83	43.33	43.35
3404	NASDAQ	ANSS	Tue, Jan 5, 2010	44.71	44.88	43.51	43.64
3403	NASDAQ	ANSS	Mon, Jan 4, 2010	43.56	44.99	43.51	44.64
3402	NASDAQ	ANSS	Thu, Dec 31, 2009	43.91	43.92	43.41	43.46
3401	NASDAQ	ANSS	Wed, Dec 30, 2009	43.44	43.89	43.34	43.78
3400	NASDAQ	ANSS	Tue, Dec 29, 2009	43.70	43.82	43.54	43.67
3399	NASDAQ	ANSS	Mon, Dec 28, 2009	43.78	43.94	43.42	43.55
3398	NASDAQ	ANSS	Thu, Dec 24, 2009	43.50	43.78	43.44	43.77
3397	NASDAQ	ANSS	Wed, Dec 23, 2009	43.00	43.50	42.77	43.32
3396	NASDAQ	ANSS	Tue, Dec 22, 2009	42.35	43.00	42.31	43.00
3395	NASDAQ	ANSS	Mon, Dec 21, 2009	41.67	42.20	41.65	42.16
3394	NASDAQ	ANSS	Fri, Dec 18, 2009	41.08	41.62	40.97	41.59
3393	NASDAQ	ANSS	Thu, Dec 17, 2009	40.62	41.25	40.41	40.78
3392	NASDAQ	ANSS	Wed, Dec 16, 2009	40.97	41.54	40.91	41.00
3391	NASDAQ	ANSS	Tue, Dec 15, 2009	40.68	41.10	40.58	40.99
3390	NASDAQ	ANSS	Mon, Dec 14, 2009	40.57	41.11	40.35	40.98
3389	NASDAQ	ANSS	Fri, Dec 11, 2009	40.80	40.84	40.16	40.47
3388	NASDAQ	ANSS	Thu, Dec 10, 2009	40.56	40.93	40.43	40.58
3387	NASDAQ	ANSS	Wed, Dec 9, 2009	40.28	40.54	39.67	40.51
3386	NASDAQ	ANSS	Tue, Dec 8, 2009	40.67	41.15	40.23	40.60
3385	NASDAQ	ANSS	Mon, Dec 7, 2009	40.87	41.21	40.67	40.96
3384	NASDAQ	ANSS	Fri, Dec 4, 2009	40.33	41.07	40.33	41.07
3383	NASDAQ	ANSS	Thu, Dec 3, 2009	39.97	40.63	39.96	39.99
3382	NASDAQ	ANSS	Wed, Dec 2, 2009	39.84	40.59	39.71	40.04
3381	NASDAQ	ANSS	Tue, Dec 1, 2009	39.27	39.86	39.13	39.84
3380	NASDAQ	ANSS	Mon, Nov 30, 2009	38.67	39.05	38.23	38.94
3379	NASDAQ	ANSS	Fri, Nov 27, 2009	39.16	39.16	38.40	38.66
3378	NASDAQ	ANSS	Wed, Nov 25, 2009	40.02	40.23	39.82	39.88
3377	NASDAQ	ANSS	Tue, Nov 24, 2009	40.55	40.67	39.97	40.06
3376	NASDAQ	ANSS	Mon, Nov 23, 2009	40.09	40.99	39.91	40.46
3375	NASDAQ	ANSS	Fri, Nov 20, 2009	39.80	39.96	39.51	39.81
3374	NASDAQ	ANSS	Thu, Nov 19, 2009	40.15	40.41	39.58	39.85
3373	NASDAQ	ANSS	Wed, Nov 18, 2009	40.99	41.15	40.29	40.35
3372	NASDAQ	ANSS	Tue, Nov 17, 2009	40.63	41.18	40.47	41.11
3371	NASDAQ	ANSS	Mon, Nov 16, 2009	40.42	41.00	40.30	40.89
3370	NASDAQ	ANSS	Fri, Nov 13, 2009	40.12	40.44	39.91	40.29
3369	NASDAQ	ANSS	Thu, Nov 12, 2009	40.75	40.85	39.96	40.12
3368	NASDAQ	ANSS	Wed, Nov 11, 2009	41.50	41.66	40.55	40.73
3367	NASDAQ	ANSS	Tue, Nov 10, 2009	41.57	41.99	41.44	41.56
3366	NASDAQ	ANSS	Mon, Nov 9, 2009	41.34	41.87	41.24	41.87
3365	NASDAQ	ANSS	Fri, Nov 6, 2009	40.47	42.41	40.46	41.20
3364	NASDAQ	ANSS	Thu, Nov 5, 2009	37.99	39.84	36.21	39.78
3363	NASDAQ	ANSS	Wed, Nov 4, 2009	41.98	42.19	41.26	41.47
3362	NASDAQ	ANSS	Tue, Nov 3, 2009	40.60	41.62	40.28	41.62
3361	NASDAQ	ANSS	Mon, Nov 2, 2009	40.85	41.31	40.17	40.68
3360	NASDAQ	ANSS	Fri, Oct 30, 2009	41.70	41.81	40.58	40.58
3359	NASDAQ	ANSS	Thu, Oct 29, 2009	41.20	41.82	40.95	41.72
3358	NASDAQ	ANSS	Wed, Oct 28, 2009	42.56	42.78	40.80	40.93
3357	NASDAQ	ANSS	Tue, Oct 27, 2009	43.26	43.55	42.69	42.75
3356	NASDAQ	ANSS	Mon, Oct 26, 2009	42.52	43.68	42.42	43.12
3355	NASDAQ	ANSS	Fri, Oct 23, 2009	41.95	42.83	41.90	42.64
3354	NASDAQ	ANSS	Thu, Oct 22, 2009	41.84	42.47	41.01	41.80
3353	NASDAQ	ANSS	Wed, Oct 21, 2009	42.14	42.58	41.69	41.73
3352	NASDAQ	ANSS	Tue, Oct 20, 2009	41.99	42.05	41.27	41.50
3351	NASDAQ	ANSS	Mon, Oct 19, 2009	41.99	42.39	41.80	42.03
3350	NASDAQ	ANSS	Fri, Oct 16, 2009	42.04	42.34	41.91	42.00
3349	NASDAQ	ANSS	Thu, Oct 15, 2009	42.15	42.34	41.90	42.10
3348	NASDAQ	ANSS	Wed, Oct 14, 2009	41.96	42.33	41.80	42.33
3347	NASDAQ	ANSS	Tue, Oct 13, 2009	41.26	41.92	41.26	41.59
3346	NASDAQ	ANSS	Mon, Oct 12, 2009	41.88	42.44	41.27	41.53
3345	NASDAQ	ANSS	Fri, Oct 9, 2009	41.37	42.06	41.09	42.03
3344	NASDAQ	ANSS	Thu, Oct 8, 2009	40.30	41.64	40.12	41.56
3343	NASDAQ	ANSS	Wed, Oct 7, 2009	39.00	39.10	38.82	39.06
3342	NASDAQ	ANSS	Tue, Oct 6, 2009	38.19	39.13	37.87	39.03
3341	NASDAQ	ANSS	Mon, Oct 5, 2009	37.59	38.18	37.39	38.05
3340	NASDAQ	ANSS	Fri, Oct 2, 2009	36.60	37.73	36.53	37.58
3339	NASDAQ	ANSS	Thu, Oct 1, 2009	37.43	37.50	36.74	37.00
3338	NASDAQ	ANSS	Wed, Sep 30, 2009	37.86	38.08	37.04	37.42
3337	NASDAQ	ANSS	Tue, Sep 29, 2009	37.68	38.22	37.52	37.94
3336	NASDAQ	ANSS	Mon, Sep 28, 2009	36.89	37.78	36.77	37.75
3335	NASDAQ	ANSS	Fri, Sep 25, 2009	37.14	37.25	36.53	36.63
3334	NASDAQ	ANSS	Thu, Sep 24, 2009	37.81	38.68	36.83	37.30
3333	NASDAQ	ANSS	Wed, Sep 23, 2009	38.50	38.58	37.83	37.86
3332	NASDAQ	ANSS	Tue, Sep 22, 2009	38.30	38.45	37.85	38.41
3331	NASDAQ	ANSS	Mon, Sep 21, 2009	38.30	38.34	37.80	38.21
3330	NASDAQ	ANSS	Fri, Sep 18, 2009	38.40	38.92	38.05	38.54
3329	NASDAQ	ANSS	Thu, Sep 17, 2009	38.16	38.61	38.10	38.45
3328	NASDAQ	ANSS	Wed, Sep 16, 2009	37.75	38.34	37.16	38.34
3327	NASDAQ	ANSS	Tue, Sep 15, 2009	37.93	37.93	37.40	37.75
3326	NASDAQ	ANSS	Mon, Sep 14, 2009	37.38	38.12	37.06	38.08
3325	NASDAQ	ANSS	Fri, Sep 11, 2009	37.06	37.70	36.62	37.64
3324	NASDAQ	ANSS	Thu, Sep 10, 2009	36.21	37.07	36.05	37.07
3323	NASDAQ	ANSS	Wed, Sep 9, 2009	35.66	36.36	35.49	36.20
3322	NASDAQ	ANSS	Tue, Sep 8, 2009	35.99	35.99	35.44	35.78
3321	NASDAQ	ANSS	Fri, Sep 4, 2009	34.23	35.70	34.23	35.68
3320	NASDAQ	ANSS	Thu, Sep 3, 2009	34.83	34.93	34.29	34.93
3319	NASDAQ	ANSS	Wed, Sep 2, 2009	34.43	34.87	34.20	34.77
3318	NASDAQ	ANSS	Tue, Sep 1, 2009	35.01	35.70	34.32	34.59
3317	NASDAQ	ANSS	Mon, Aug 31, 2009	35.96	36.36	35.12	35.14
3316	NASDAQ	ANSS	Fri, Aug 28, 2009	36.57	36.81	36.04	36.37
3315	NASDAQ	ANSS	Thu, Aug 27, 2009	36.21	36.50	35.94	36.32
3314	NASDAQ	ANSS	Wed, Aug 26, 2009	35.90	36.50	35.77	36.23
3313	NASDAQ	ANSS	Tue, Aug 25, 2009	36.39	36.85	35.94	36.05
3312	NASDAQ	ANSS	Mon, Aug 24, 2009	36.50	36.88	35.80	36.16
3311	NASDAQ	ANSS	Fri, Aug 21, 2009	35.40	35.95	35.27	35.91
3310	NASDAQ	ANSS	Thu, Aug 20, 2009	35.34	35.83	35.26	35.40
3309	NASDAQ	ANSS	Wed, Aug 19, 2009	35.35	35.54	35.00	35.52
3308	NASDAQ	ANSS	Tue, Aug 18, 2009	35.70	36.26	35.52	35.78
3307	NASDAQ	ANSS	Mon, Aug 17, 2009	36.06	36.29	35.37	35.45
3306	NASDAQ	ANSS	Fri, Aug 14, 2009	36.93	36.98	36.29	36.68
3305	NASDAQ	ANSS	Thu, Aug 13, 2009	36.97	37.44	36.49	37.17
3304	NASDAQ	ANSS	Wed, Aug 12, 2009	36.06	37.15	35.62	36.92
3303	NASDAQ	ANSS	Tue, Aug 11, 2009	36.00	36.42	35.52	35.59
3302	NASDAQ	ANSS	Mon, Aug 10, 2009	36.48	36.94	36.08	36.14
3301	NASDAQ	ANSS	Fri, Aug 7, 2009	36.92	36.97	35.65	36.49
3300	NASDAQ	ANSS	Thu, Aug 6, 2009	33.56	37.11	33.41	36.25
3299	NASDAQ	ANSS	Wed, Aug 5, 2009	31.63	31.74	30.86	31.35
3298	NASDAQ	ANSS	Tue, Aug 4, 2009	31.48	31.82	31.37	31.68
3297	NASDAQ	ANSS	Mon, Aug 3, 2009	31.42	31.92	31.24	31.73
3296	NASDAQ	ANSS	Fri, Jul 31, 2009	31.17	31.71	31.17	31.26
3295	NASDAQ	ANSS	Thu, Jul 30, 2009	31.46	31.74	31.23	31.39
3294	NASDAQ	ANSS	Wed, Jul 29, 2009	31.23	31.47	30.93	31.05
3293	NASDAQ	ANSS	Tue, Jul 28, 2009	30.89	31.59	30.89	31.52
3292	NASDAQ	ANSS	Mon, Jul 27, 2009	31.06	31.45	30.96	31.19
3291	NASDAQ	ANSS	Fri, Jul 24, 2009	30.58	31.36	30.58	31.29
3290	NASDAQ	ANSS	Thu, Jul 23, 2009	30.03	30.99	29.95	30.93
3289	NASDAQ	ANSS	Wed, Jul 22, 2009	31.00	31.00	29.86	30.00
3288	NASDAQ	ANSS	Tue, Jul 21, 2009	31.06	31.37	30.28	30.59
3287	NASDAQ	ANSS	Mon, Jul 20, 2009	29.93	31.09	29.93	31.03
3286	NASDAQ	ANSS	Fri, Jul 17, 2009	30.98	31.65	30.80	31.42
3285	NASDAQ	ANSS	Thu, Jul 16, 2009	30.35	30.94	30.14	30.88
3284	NASDAQ	ANSS	Wed, Jul 15, 2009	29.75	30.60	29.75	30.50
3283	NASDAQ	ANSS	Tue, Jul 14, 2009	29.96	30.07	29.40	29.57
3282	NASDAQ	ANSS	Mon, Jul 13, 2009	29.32	30.10	29.10	29.98
3281	NASDAQ	ANSS	Fri, Jul 10, 2009	29.25	29.73	29.01	29.66
3280	NASDAQ	ANSS	Thu, Jul 9, 2009	28.76	29.47	28.76	29.25
3279	NASDAQ	ANSS	Wed, Jul 8, 2009	29.16	29.44	28.28	28.75
3278	NASDAQ	ANSS	Tue, Jul 7, 2009	30.10	30.10	29.13	29.13
3277	NASDAQ	ANSS	Mon, Jul 6, 2009	30.18	30.44	29.72	30.08
3276	NASDAQ	ANSS	Thu, Jul 2, 2009	30.80	31.97	30.40	30.43
3275	NASDAQ	ANSS	Wed, Jul 1, 2009	31.47	31.62	31.10	31.26
3274	NASDAQ	ANSS	Tue, Jun 30, 2009	30.87	31.40	30.55	31.16
3273	NASDAQ	ANSS	Mon, Jun 29, 2009	31.14	31.28	30.83	30.99
3272	NASDAQ	ANSS	Fri, Jun 26, 2009	31.82	32.00	30.98	31.01
3271	NASDAQ	ANSS	Thu, Jun 25, 2009	31.55	32.10	31.20	32.09
3270	NASDAQ	ANSS	Wed, Jun 24, 2009	30.71	31.62	30.45	31.55
3269	NASDAQ	ANSS	Tue, Jun 23, 2009	31.33	31.35	30.16	30.33
3268	NASDAQ	ANSS	Mon, Jun 22, 2009	32.15	32.44	31.05	31.06
3267	NASDAQ	ANSS	Fri, Jun 19, 2009	32.71	33.00	32.26	32.30
3266	NASDAQ	ANSS	Thu, Jun 18, 2009	31.95	32.54	31.79	32.33
3265	NASDAQ	ANSS	Wed, Jun 17, 2009	31.59	32.19	31.14	32.03
3264	NASDAQ	ANSS	Tue, Jun 16, 2009	32.16	32.44	31.37	31.42
3263	NASDAQ	ANSS	Mon, Jun 15, 2009	32.44	32.60	31.53	31.81
3262	NASDAQ	ANSS	Fri, Jun 12, 2009	32.82	33.13	32.46	33.07
3261	NASDAQ	ANSS	Thu, Jun 11, 2009	32.78	33.50	32.78	33.08
3260	NASDAQ	ANSS	Wed, Jun 10, 2009	33.13	33.38	32.23	32.67
3259	NASDAQ	ANSS	Tue, Jun 9, 2009	32.88	33.32	32.71	33.15
3258	NASDAQ	ANSS	Mon, Jun 8, 2009	33.08	33.18	32.37	32.71
3257	NASDAQ	ANSS	Fri, Jun 5, 2009	32.58	33.53	32.58	33.26
3256	NASDAQ	ANSS	Thu, Jun 4, 2009	32.47	32.58	32.05	32.34
3255	NASDAQ	ANSS	Wed, Jun 3, 2009	32.11	32.67	31.52	32.04
3254	NASDAQ	ANSS	Tue, Jun 2, 2009	31.95	32.92	31.74	32.68
3253	NASDAQ	ANSS	Mon, Jun 1, 2009	30.03	32.06	30.03	31.98
3252	NASDAQ	ANSS	Fri, May 29, 2009	29.40	29.99	29.19	29.82
3251	NASDAQ	ANSS	Thu, May 28, 2009	29.06	30.10	28.66	29.40
3250	NASDAQ	ANSS	Wed, May 27, 2009	28.50	29.16	28.18	28.70
3249	NASDAQ	ANSS	Tue, May 26, 2009	27.57	29.00	27.41	28.71
3248	NASDAQ	ANSS	Fri, May 22, 2009	28.23	28.82	27.85	28.00
3247	NASDAQ	ANSS	Thu, May 21, 2009	28.43	28.97	27.89	28.11
3246	NASDAQ	ANSS	Wed, May 20, 2009	28.53	29.36	28.05	28.85
3245	NASDAQ	ANSS	Tue, May 19, 2009	27.46	28.65	27.12	28.40
3244	NASDAQ	ANSS	Mon, May 18, 2009	27.09	27.53	26.88	27.53
3243	NASDAQ	ANSS	Fri, May 15, 2009	26.93	27.06	26.07	26.95
3242	NASDAQ	ANSS	Thu, May 14, 2009	26.10	26.43	25.97	26.20
3241	NASDAQ	ANSS	Wed, May 13, 2009	26.44	26.61	25.94	26.06
3240	NASDAQ	ANSS	Tue, May 12, 2009	27.43	27.61	26.43	26.94
3239	NASDAQ	ANSS	Mon, May 11, 2009	26.19	27.31	25.83	27.04
3238	NASDAQ	ANSS	Fri, May 8, 2009	27.01	27.12	26.20	26.65
3237	NASDAQ	ANSS	Thu, May 7, 2009	27.85	27.89	26.43	26.71
3236	NASDAQ	ANSS	Wed, May 6, 2009	27.34	27.58	26.48	27.50
3235	NASDAQ	ANSS	Tue, May 5, 2009	26.32	27.21	26.32	26.91
3234	NASDAQ	ANSS	Mon, May 4, 2009	27.05	27.62	26.67	27.33
3233	NASDAQ	ANSS	Fri, May 1, 2009	27.52	27.53	27.07	27.36
3232	NASDAQ	ANSS	Thu, Apr 30, 2009	27.26	27.96	27.07	27.62
3231	NASDAQ	ANSS	Wed, Apr 29, 2009	26.55	27.34	26.55	27.06
3230	NASDAQ	ANSS	Tue, Apr 28, 2009	26.94	26.98	26.05	26.80
3229	NASDAQ	ANSS	Mon, Apr 27, 2009	26.63	27.52	26.63	27.20
3228	NASDAQ	ANSS	Fri, Apr 24, 2009	26.70	27.32	26.44	27.12
3227	NASDAQ	ANSS	Thu, Apr 23, 2009	26.32	26.67	25.93	26.59
3226	NASDAQ	ANSS	Wed, Apr 22, 2009	25.84	26.80	25.84	26.28
3225	NASDAQ	ANSS	Tue, Apr 21, 2009	25.55	26.18	25.43	26.09
3224	NASDAQ	ANSS	Mon, Apr 20, 2009	25.63	26.20	25.63	25.79
3223	NASDAQ	ANSS	Fri, Apr 17, 2009	27.03	27.03	26.20	26.62
3222	NASDAQ	ANSS	Thu, Apr 16, 2009	26.74	27.08	26.40	26.97
3221	NASDAQ	ANSS	Wed, Apr 15, 2009	27.38	27.38	26.13	26.56
3220	NASDAQ	ANSS	Tue, Apr 14, 2009	26.77	27.10	26.40	26.73
3219	NASDAQ	ANSS	Mon, Apr 13, 2009	27.06	27.50	26.70	27.05
3218	NASDAQ	ANSS	Thu, Apr 9, 2009	27.06	27.30	26.80	27.15
3217	NASDAQ	ANSS	Wed, Apr 8, 2009	26.92	27.07	26.34	26.65
3216	NASDAQ	ANSS	Tue, Apr 7, 2009	25.78	26.94	25.75	26.68
3215	NASDAQ	ANSS	Mon, Apr 6, 2009	27.40	27.73	26.90	27.53
3214	NASDAQ	ANSS	Fri, Apr 3, 2009	26.46	27.40	26.46	27.40
3213	NASDAQ	ANSS	Thu, Apr 2, 2009	25.66	26.73	25.66	26.45
3212	NASDAQ	ANSS	Wed, Apr 1, 2009	24.87	25.73	24.61	25.35
3211	NASDAQ	ANSS	Tue, Mar 31, 2009	25.12	25.74	24.92	25.10
3210	NASDAQ	ANSS	Mon, Mar 30, 2009	25.07	25.07	24.16	24.90
3209	NASDAQ	ANSS	Fri, Mar 27, 2009	25.82	25.82	25.12	25.51
3208	NASDAQ	ANSS	Thu, Mar 26, 2009	24.86	26.35	24.62	26.26
3207	NASDAQ	ANSS	Wed, Mar 25, 2009	24.59	24.95	23.79	24.49
3206	NASDAQ	ANSS	Tue, Mar 24, 2009	24.85	25.01	24.31	24.47
3205	NASDAQ	ANSS	Mon, Mar 23, 2009	23.96	25.16	23.62	25.16
3204	NASDAQ	ANSS	Fri, Mar 20, 2009	24.43	24.66	23.30	23.33
3203	NASDAQ	ANSS	Thu, Mar 19, 2009	24.48	24.48	23.95	24.35
3202	NASDAQ	ANSS	Wed, Mar 18, 2009	22.58	24.44	22.35	24.33
3201	NASDAQ	ANSS	Tue, Mar 17, 2009	22.36	22.54	21.61	22.54
3200	NASDAQ	ANSS	Mon, Mar 16, 2009	22.07	22.64	21.96	22.35
3199	NASDAQ	ANSS	Fri, Mar 13, 2009	21.38	22.09	20.81	21.98
3198	NASDAQ	ANSS	Thu, Mar 12, 2009	20.83	21.73	20.42	21.53
3197	NASDAQ	ANSS	Wed, Mar 11, 2009	19.73	21.15	19.60	20.97
3196	NASDAQ	ANSS	Tue, Mar 10, 2009	18.43	19.66	18.26	19.60
3195	NASDAQ	ANSS	Mon, Mar 9, 2009	18.17	18.72	18.03	18.06
3194	NASDAQ	ANSS	Fri, Mar 6, 2009	18.46	18.81	18.00	18.41
3193	NASDAQ	ANSS	Thu, Mar 5, 2009	18.83	19.48	18.28	18.33
3192	NASDAQ	ANSS	Wed, Mar 4, 2009	19.10	19.46	18.72	19.17
3191	NASDAQ	ANSS	Tue, Mar 3, 2009	19.23	19.60	18.74	18.88
3190	NASDAQ	ANSS	Mon, Mar 2, 2009	19.62	20.04	19.06	19.21
3189	NASDAQ	ANSS	Fri, Feb 27, 2009	21.01	21.81	20.08	20.17
3188	NASDAQ	ANSS	Thu, Feb 26, 2009	21.55	23.00	19.87	20.69
3187	NASDAQ	ANSS	Wed, Feb 25, 2009	23.55	23.88	22.66	23.15
3186	NASDAQ	ANSS	Tue, Feb 24, 2009	23.36	23.71	22.61	23.58
3185	NASDAQ	ANSS	Mon, Feb 23, 2009	24.35	24.89	23.16	23.20
3184	NASDAQ	ANSS	Fri, Feb 20, 2009	23.87	24.53	23.63	24.22
3183	NASDAQ	ANSS	Thu, Feb 19, 2009	24.41	24.63	23.94	24.00
3182	NASDAQ	ANSS	Wed, Feb 18, 2009	24.82	25.03	23.91	24.27
3181	NASDAQ	ANSS	Tue, Feb 17, 2009	24.69	25.05	24.08	24.67
3180	NASDAQ	ANSS	Fri, Feb 13, 2009	25.35	25.60	24.90	25.23
3179	NASDAQ	ANSS	Thu, Feb 12, 2009	24.86	25.50	24.42	25.40
3178	NASDAQ	ANSS	Wed, Feb 11, 2009	25.15	25.42	24.67	25.13
3177	NASDAQ	ANSS	Tue, Feb 10, 2009	25.78	26.05	25.01	25.11
3176	NASDAQ	ANSS	Mon, Feb 9, 2009	25.79	26.05	25.62	25.91
3175	NASDAQ	ANSS	Fri, Feb 6, 2009	25.38	26.16	25.20	26.03
3174	NASDAQ	ANSS	Thu, Feb 5, 2009	24.43	25.53	24.36	25.39
3173	NASDAQ	ANSS	Wed, Feb 4, 2009	24.74	25.38	24.55	24.74
3172	NASDAQ	ANSS	Tue, Feb 3, 2009	24.82	25.00	24.20	24.85
3171	NASDAQ	ANSS	Mon, Feb 2, 2009	24.55	25.02	24.31	24.79
3170	NASDAQ	ANSS	Fri, Jan 30, 2009	25.66	26.12	24.76	24.86
3169	NASDAQ	ANSS	Thu, Jan 29, 2009	25.82	26.32	25.49	25.59
3168	NASDAQ	ANSS	Wed, Jan 28, 2009	25.46	26.63	25.46	26.24
3167	NASDAQ	ANSS	Tue, Jan 27, 2009	25.53	26.04	24.71	25.26
3166	NASDAQ	ANSS	Mon, Jan 26, 2009	25.25	26.26	25.00	25.67
3165	NASDAQ	ANSS	Fri, Jan 23, 2009	24.83	25.70	24.58	25.39
3164	NASDAQ	ANSS	Thu, Jan 22, 2009	25.59	25.59	24.76	25.30
3163	NASDAQ	ANSS	Wed, Jan 21, 2009	24.44	25.86	24.18	25.82
3162	NASDAQ	ANSS	Tue, Jan 20, 2009	24.35	25.00	23.90	23.98
3161	NASDAQ	ANSS	Fri, Jan 16, 2009	25.06	25.37	24.02	24.64
3160	NASDAQ	ANSS	Thu, Jan 15, 2009	24.41	24.99	23.64	24.68
3159	NASDAQ	ANSS	Wed, Jan 14, 2009	25.27	25.34	24.10	24.42
3158	NASDAQ	ANSS	Tue, Jan 13, 2009	25.50	25.96	25.38	25.69
3157	NASDAQ	ANSS	Mon, Jan 12, 2009	26.05	26.26	25.30	25.53
3156	NASDAQ	ANSS	Fri, Jan 9, 2009	26.40	26.48	25.75	25.99
3155	NASDAQ	ANSS	Thu, Jan 8, 2009	27.02	27.02	26.16	26.48
3154	NASDAQ	ANSS	Wed, Jan 7, 2009	28.47	28.61	27.32	27.54
3153	NASDAQ	ANSS	Tue, Jan 6, 2009	29.00	29.69	28.90	29.08
3152	NASDAQ	ANSS	Mon, Jan 5, 2009	28.67	28.99	28.11	28.81
3151	NASDAQ	ANSS	Fri, Jan 2, 2009	27.86	28.81	27.64	28.74
3150	NASDAQ	ANSS	Wed, Dec 31, 2008	28.31	28.57	27.77	27.89
3149	NASDAQ	ANSS	Tue, Dec 30, 2008	27.74	28.42	27.74	28.38
3148	NASDAQ	ANSS	Mon, Dec 29, 2008	28.36	28.61	27.48	27.65
3147	NASDAQ	ANSS	Fri, Dec 26, 2008	28.46	28.46	27.99	28.36
3146	NASDAQ	ANSS	Wed, Dec 24, 2008	27.95	28.38	27.56	28.28
3145	NASDAQ	ANSS	Tue, Dec 23, 2008	28.75	29.22	27.67	27.86
3144	NASDAQ	ANSS	Mon, Dec 22, 2008	29.65	29.65	28.43	28.75
3143	NASDAQ	ANSS	Fri, Dec 19, 2008	29.92	30.42	29.15	29.65
3142	NASDAQ	ANSS	Thu, Dec 18, 2008	29.77	30.10	29.26	29.74
3141	NASDAQ	ANSS	Wed, Dec 17, 2008	29.10	30.21	28.97	29.58
3140	NASDAQ	ANSS	Tue, Dec 16, 2008	28.00	29.88	27.20	29.67
3139	NASDAQ	ANSS	Mon, Dec 15, 2008	28.79	28.86	27.37	27.86
3138	NASDAQ	ANSS	Fri, Dec 12, 2008	27.16	29.00	27.04	28.81
3137	NASDAQ	ANSS	Thu, Dec 11, 2008	28.70	29.60	27.89	28.12
3136	NASDAQ	ANSS	Wed, Dec 10, 2008	29.33	29.93	28.94	29.92
3135	NASDAQ	ANSS	Tue, Dec 9, 2008	29.61	30.50	29.09	29.15
3134	NASDAQ	ANSS	Mon, Dec 8, 2008	29.42	30.71	28.73	29.78
3133	NASDAQ	ANSS	Fri, Dec 5, 2008	27.15	29.03	25.73	28.96
3132	NASDAQ	ANSS	Thu, Dec 4, 2008	27.50	28.00	25.73	26.39
3131	NASDAQ	ANSS	Wed, Dec 3, 2008	26.61	27.96	26.32	27.90
3130	NASDAQ	ANSS	Tue, Dec 2, 2008	26.55	27.53	25.94	27.24
3129	NASDAQ	ANSS	Mon, Dec 1, 2008	28.11	29.38	26.12	26.18
3128	NASDAQ	ANSS	Fri, Nov 28, 2008	29.20	29.20	28.06	28.86
3127	NASDAQ	ANSS	Wed, Nov 26, 2008	26.99	29.75	26.65	29.49
3126	NASDAQ	ANSS	Tue, Nov 25, 2008	28.00	28.64	27.09	27.76
3125	NASDAQ	ANSS	Mon, Nov 24, 2008	26.16	28.07	25.23	27.92
3124	NASDAQ	ANSS	Fri, Nov 21, 2008	25.46	26.08	22.62	25.63
3123	NASDAQ	ANSS	Thu, Nov 20, 2008	26.65	27.34	25.22	25.31
3122	NASDAQ	ANSS	Wed, Nov 19, 2008	29.00	29.48	26.96	27.01
3121	NASDAQ	ANSS	Tue, Nov 18, 2008	28.15	29.12	27.72	28.99
3120	NASDAQ	ANSS	Mon, Nov 17, 2008	28.03	28.62	27.38	27.82
3119	NASDAQ	ANSS	Fri, Nov 14, 2008	28.25	29.59	27.60	28.40
3118	NASDAQ	ANSS	Thu, Nov 13, 2008	27.24	28.90	25.97	28.84
3117	NASDAQ	ANSS	Wed, Nov 12, 2008	28.94	29.16	26.94	27.21
3116	NASDAQ	ANSS	Tue, Nov 11, 2008	30.04	30.23	29.05	29.50
3115	NASDAQ	ANSS	Mon, Nov 10, 2008	30.00	31.26	29.90	30.27
3114	NASDAQ	ANSS	Fri, Nov 7, 2008	28.87	29.72	28.78	29.67
3113	NASDAQ	ANSS	Thu, Nov 6, 2008	29.79	31.22	28.43	28.86
3112	NASDAQ	ANSS	Wed, Nov 5, 2008	27.95	28.24	26.42	26.52
3111	NASDAQ	ANSS	Tue, Nov 4, 2008	29.76	29.76	28.29	28.84
3110	NASDAQ	ANSS	Mon, Nov 3, 2008	27.86	28.99	27.47	28.49
3109	NASDAQ	ANSS	Fri, Oct 31, 2008	28.18	29.01	26.75	28.63
3108	NASDAQ	ANSS	Thu, Oct 30, 2008	27.07	27.75	26.53	26.99
3107	NASDAQ	ANSS	Wed, Oct 29, 2008	25.82	27.06	25.08	26.16
3106	NASDAQ	ANSS	Tue, Oct 28, 2008	24.71	25.83	24.00	25.66
3105	NASDAQ	ANSS	Mon, Oct 27, 2008	23.86	24.81	22.93	24.10
3104	NASDAQ	ANSS	Fri, Oct 24, 2008	22.28	24.87	20.55	24.32
3103	NASDAQ	ANSS	Thu, Oct 23, 2008	26.81	26.81	23.68	24.39
3102	NASDAQ	ANSS	Wed, Oct 22, 2008	28.80	28.83	26.17	26.87
3101	NASDAQ	ANSS	Tue, Oct 21, 2008	30.30	30.71	28.93	29.07
3100	NASDAQ	ANSS	Mon, Oct 20, 2008	29.47	30.25	29.19	29.81
3099	NASDAQ	ANSS	Fri, Oct 17, 2008	28.49	30.43	27.15	28.98
3098	NASDAQ	ANSS	Thu, Oct 16, 2008	27.25	29.04	25.63	29.00
3097	NASDAQ	ANSS	Wed, Oct 15, 2008	29.34	30.95	27.06	27.36
3096	NASDAQ	ANSS	Tue, Oct 14, 2008	33.57	33.67	29.79	30.24
3095	NASDAQ	ANSS	Mon, Oct 13, 2008	29.99	32.96	28.87	32.65
3094	NASDAQ	ANSS	Fri, Oct 10, 2008	26.08	29.90	24.15	28.61
3093	NASDAQ	ANSS	Thu, Oct 9, 2008	28.75	29.40	27.15	27.32
3092	NASDAQ	ANSS	Wed, Oct 8, 2008	27.41	29.50	26.40	28.17
3091	NASDAQ	ANSS	Tue, Oct 7, 2008	29.69	30.20	27.64	27.72
3090	NASDAQ	ANSS	Mon, Oct 6, 2008	30.96	31.16	28.44	29.89
3089	NASDAQ	ANSS	Fri, Oct 3, 2008	32.75	34.21	31.92	31.99
3088	NASDAQ	ANSS	Thu, Oct 2, 2008	36.24	36.31	32.84	33.38
3087	NASDAQ	ANSS	Wed, Oct 1, 2008	37.51	37.70	36.42	36.61
3086	NASDAQ	ANSS	Tue, Sep 30, 2008	34.65	37.87	32.88	37.87
3085	NASDAQ	ANSS	Mon, Sep 29, 2008	37.99	38.04	31.00	34.60
3084	NASDAQ	ANSS	Fri, Sep 26, 2008	38.65	39.40	38.19	38.57
3083	NASDAQ	ANSS	Thu, Sep 25, 2008	39.11	40.18	38.70	39.82
3082	NASDAQ	ANSS	Wed, Sep 24, 2008	39.89	39.89	38.68	38.94
3081	NASDAQ	ANSS	Tue, Sep 23, 2008	39.76	41.03	39.75	39.98
3080	NASDAQ	ANSS	Mon, Sep 22, 2008	41.11	42.30	39.76	39.82
3079	NASDAQ	ANSS	Fri, Sep 19, 2008	42.62	44.44	40.55	41.42
3078	NASDAQ	ANSS	Thu, Sep 18, 2008	39.48	40.89	36.84	40.20
3077	NASDAQ	ANSS	Wed, Sep 17, 2008	40.75	41.48	38.50	38.58
3076	NASDAQ	ANSS	Tue, Sep 16, 2008	41.00	41.87	39.82	41.50
3075	NASDAQ	ANSS	Mon, Sep 15, 2008	41.85	43.42	41.07	41.24
3074	NASDAQ	ANSS	Fri, Sep 12, 2008	42.68	43.90	42.44	43.62
3073	NASDAQ	ANSS	Thu, Sep 11, 2008	42.67	43.51	42.44	43.16
3072	NASDAQ	ANSS	Wed, Sep 10, 2008	42.67	43.49	42.67	43.12
3071	NASDAQ	ANSS	Tue, Sep 9, 2008	42.26	43.13	41.82	42.63
3070	NASDAQ	ANSS	Mon, Sep 8, 2008	42.95	42.95	41.14	42.16
3069	NASDAQ	ANSS	Fri, Sep 5, 2008	42.01	42.28	41.17	42.10
3068	NASDAQ	ANSS	Thu, Sep 4, 2008	43.08	43.11	42.07	42.49
3067	NASDAQ	ANSS	Wed, Sep 3, 2008	44.77	45.04	43.10	43.32
3066	NASDAQ	ANSS	Tue, Sep 2, 2008	44.56	45.95	44.13	44.81
3065	NASDAQ	ANSS	Fri, Aug 29, 2008	44.63	44.94	44.23	44.35
3064	NASDAQ	ANSS	Thu, Aug 28, 2008	44.64	45.24	44.31	45.02
3063	NASDAQ	ANSS	Wed, Aug 27, 2008	44.29	45.00	44.02	44.38
3062	NASDAQ	ANSS	Tue, Aug 26, 2008	43.72	44.38	43.06	43.81
3061	NASDAQ	ANSS	Mon, Aug 25, 2008	43.33	44.40	43.19	43.85
3060	NASDAQ	ANSS	Fri, Aug 22, 2008	43.69	44.00	43.30	43.85
3059	NASDAQ	ANSS	Thu, Aug 21, 2008	43.77	43.80	42.04	43.63
3058	NASDAQ	ANSS	Wed, Aug 20, 2008	44.57	44.88	43.73	44.11
3057	NASDAQ	ANSS	Tue, Aug 19, 2008	45.14	45.89	44.16	44.45
3056	NASDAQ	ANSS	Mon, Aug 18, 2008	46.49	47.07	44.37	45.16
3055	NASDAQ	ANSS	Fri, Aug 15, 2008	47.53	48.50	46.40	46.68
3054	NASDAQ	ANSS	Thu, Aug 14, 2008	46.54	47.41	46.40	47.21
3053	NASDAQ	ANSS	Wed, Aug 13, 2008	46.79	47.83	46.26	46.70
3052	NASDAQ	ANSS	Tue, Aug 12, 2008	47.88	48.34	46.51	46.99
3051	NASDAQ	ANSS	Mon, Aug 11, 2008	47.83	48.51	47.14	47.91
3050	NASDAQ	ANSS	Fri, Aug 8, 2008	46.35	48.63	46.23	48.46
3049	NASDAQ	ANSS	Thu, Aug 7, 2008	46.70	49.56	45.24	46.07
3048	NASDAQ	ANSS	Wed, Aug 6, 2008	45.13	45.56	44.74	44.75
3047	NASDAQ	ANSS	Tue, Aug 5, 2008	45.65	45.77	44.69	45.43
3046	NASDAQ	ANSS	Mon, Aug 4, 2008	45.20	45.97	44.76	45.37
3045	NASDAQ	ANSS	Fri, Aug 1, 2008	45.57	46.73	45.09	45.40
3044	NASDAQ	ANSS	Thu, Jul 31, 2008	44.59	46.37	44.02	45.88
3043	NASDAQ	ANSS	Wed, Jul 30, 2008	44.68	45.37	44.07	45.00
3042	NASDAQ	ANSS	Tue, Jul 29, 2008	43.26	44.55	42.52	44.33
3041	NASDAQ	ANSS	Mon, Jul 28, 2008	43.85	44.44	43.25	43.42
3040	NASDAQ	ANSS	Fri, Jul 25, 2008	43.80	44.18	43.50	43.85
3039	NASDAQ	ANSS	Thu, Jul 24, 2008	45.30	45.30	43.21	43.34
3038	NASDAQ	ANSS	Wed, Jul 23, 2008	45.70	46.75	44.89	45.12
3037	NASDAQ	ANSS	Tue, Jul 22, 2008	44.09	45.28	44.00	44.95
3036	NASDAQ	ANSS	Mon, Jul 21, 2008	45.14	45.47	43.85	44.27
3035	NASDAQ	ANSS	Fri, Jul 18, 2008	45.12	45.38	44.31	44.97
3034	NASDAQ	ANSS	Thu, Jul 17, 2008	43.76	45.53	43.66	45.01
3033	NASDAQ	ANSS	Wed, Jul 16, 2008	43.13	43.70	41.90	43.49
3032	NASDAQ	ANSS	Tue, Jul 15, 2008	41.44	43.58	41.11	43.15
3031	NASDAQ	ANSS	Mon, Jul 14, 2008	43.58	44.00	41.61	42.08
3030	NASDAQ	ANSS	Fri, Jul 11, 2008	42.16	43.39	41.75	42.83
3029	NASDAQ	ANSS	Thu, Jul 10, 2008	42.38	43.00	41.81	43.00
3028	NASDAQ	ANSS	Wed, Jul 9, 2008	42.73	44.12	42.25	42.66
3027	NASDAQ	ANSS	Tue, Jul 8, 2008	41.39	42.95	40.36	42.47
3026	NASDAQ	ANSS	Mon, Jul 7, 2008	41.25	42.24	40.55	41.55
3025	NASDAQ	ANSS	Thu, Jul 3, 2008	42.30	42.93	39.77	41.66
3024	NASDAQ	ANSS	Wed, Jul 2, 2008	45.01	45.24	42.27	42.31
3023	NASDAQ	ANSS	Tue, Jul 1, 2008	44.98	45.61	43.37	45.00
3022	NASDAQ	ANSS	Mon, Jun 30, 2008	47.10	48.41	46.58	47.12
3021	NASDAQ	ANSS	Fri, Jun 27, 2008	45.90	47.03	45.47	46.63
3020	NASDAQ	ANSS	Thu, Jun 26, 2008	45.79	46.16	44.79	45.92
3019	NASDAQ	ANSS	Wed, Jun 25, 2008	45.48	47.25	45.00	46.28
3018	NASDAQ	ANSS	Tue, Jun 24, 2008	46.55	46.72	45.38	45.45
3017	NASDAQ	ANSS	Mon, Jun 23, 2008	47.32	47.76	46.88	47.00
3016	NASDAQ	ANSS	Fri, Jun 20, 2008	48.75	49.86	46.69	46.94
3015	NASDAQ	ANSS	Thu, Jun 19, 2008	47.93	49.66	47.14	49.15
3014	NASDAQ	ANSS	Wed, Jun 18, 2008	46.84	48.24	46.84	47.73
3013	NASDAQ	ANSS	Tue, Jun 17, 2008	47.19	48.13	45.75	47.44
3012	NASDAQ	ANSS	Mon, Jun 16, 2008	46.33	47.12	45.52	47.03
3011	NASDAQ	ANSS	Fri, Jun 13, 2008	45.22	46.41	44.77	46.41
3010	NASDAQ	ANSS	Thu, Jun 12, 2008	45.43	45.63	44.32	44.83
3009	NASDAQ	ANSS	Wed, Jun 11, 2008	46.94	47.29	45.03	45.04
3008	NASDAQ	ANSS	Tue, Jun 10, 2008	46.12	47.44	45.79	47.14
3007	NASDAQ	ANSS	Mon, Jun 9, 2008	46.83	47.49	45.77	47.24
3006	NASDAQ	ANSS	Fri, Jun 6, 2008	48.24	48.24	46.19	46.19
3005	NASDAQ	ANSS	Thu, Jun 5, 2008	48.51	48.90	47.90	48.65
3004	NASDAQ	ANSS	Wed, Jun 4, 2008	47.00	48.95	46.90	48.57
3003	NASDAQ	ANSS	Tue, Jun 3, 2008	47.88	48.38	46.96	47.33
3002	NASDAQ	ANSS	Mon, Jun 2, 2008	47.65	48.00	46.91	47.59
3001	NASDAQ	ANSS	Fri, May 30, 2008	46.55	47.64	46.25	47.30
3000	NASDAQ	ANSS	Thu, May 29, 2008	43.73	47.43	43.73	46.26
2999	NASDAQ	ANSS	Wed, May 28, 2008	43.72	43.90	42.68	43.78
2998	NASDAQ	ANSS	Tue, May 27, 2008	41.89	43.51	41.50	43.45
2997	NASDAQ	ANSS	Fri, May 23, 2008	42.14	42.29	41.50	41.76
2996	NASDAQ	ANSS	Thu, May 22, 2008	42.79	42.79	41.58	42.49
2995	NASDAQ	ANSS	Wed, May 21, 2008	44.22	44.78	42.55	42.80
2994	NASDAQ	ANSS	Tue, May 20, 2008	43.71	44.36	43.43	44.02
2993	NASDAQ	ANSS	Mon, May 19, 2008	44.78	44.88	43.65	43.99
2992	NASDAQ	ANSS	Fri, May 16, 2008	45.89	45.95	44.00	44.96
2991	NASDAQ	ANSS	Thu, May 15, 2008	45.02	45.80	44.88	45.65
2990	NASDAQ	ANSS	Wed, May 14, 2008	45.45	45.67	44.70	45.14
2989	NASDAQ	ANSS	Tue, May 13, 2008	45.00	45.64	44.54	45.46
2988	NASDAQ	ANSS	Mon, May 12, 2008	43.55	44.97	42.73	44.89
2987	NASDAQ	ANSS	Fri, May 9, 2008	42.15	43.51	42.07	43.39
2986	NASDAQ	ANSS	Thu, May 8, 2008	42.41	43.00	41.98	42.90
2985	NASDAQ	ANSS	Wed, May 7, 2008	43.24	44.16	42.79	42.85
2984	NASDAQ	ANSS	Tue, May 6, 2008	43.50	43.71	42.68	43.34
2983	NASDAQ	ANSS	Mon, May 5, 2008	43.70	44.90	43.58	43.74
2982	NASDAQ	ANSS	Fri, May 2, 2008	42.31	43.69	42.31	43.47
2981	NASDAQ	ANSS	Thu, May 1, 2008	41.03	42.17	40.30	41.76
2980	NASDAQ	ANSS	Wed, Apr 30, 2008	39.83	41.03	39.08	40.23
2979	NASDAQ	ANSS	Tue, Apr 29, 2008	39.92	39.92	38.82	39.50
2978	NASDAQ	ANSS	Mon, Apr 28, 2008	39.90	40.34	39.62	39.92
2977	NASDAQ	ANSS	Fri, Apr 25, 2008	40.73	40.73	39.17	40.03
2976	NASDAQ	ANSS	Thu, Apr 24, 2008	39.89	40.95	39.54	40.50
2975	NASDAQ	ANSS	Wed, Apr 23, 2008	38.72	39.95	38.32	39.95
2974	NASDAQ	ANSS	Tue, Apr 22, 2008	39.57	39.84	38.47	38.55
2973	NASDAQ	ANSS	Mon, Apr 21, 2008	39.95	40.10	39.30	39.84
2972	NASDAQ	ANSS	Fri, Apr 18, 2008	39.12	40.65	39.12	40.24
2971	NASDAQ	ANSS	Thu, Apr 17, 2008	38.99	39.08	38.38	38.91
2970	NASDAQ	ANSS	Wed, Apr 16, 2008	38.10	39.40	37.80	39.15
2969	NASDAQ	ANSS	Tue, Apr 15, 2008	36.44	38.06	35.42	37.98
2968	NASDAQ	ANSS	Mon, Apr 14, 2008	35.51	36.57	35.23	36.12
2967	NASDAQ	ANSS	Fri, Apr 11, 2008	36.56	36.79	35.41	35.47
2966	NASDAQ	ANSS	Thu, Apr 10, 2008	36.27	37.17	35.97	36.87
2965	NASDAQ	ANSS	Wed, Apr 9, 2008	36.29	36.65	35.91	36.13
2964	NASDAQ	ANSS	Tue, Apr 8, 2008	36.05	36.45	35.60	36.39
2963	NASDAQ	ANSS	Mon, Apr 7, 2008	36.68	37.07	36.03	36.43
2962	NASDAQ	ANSS	Fri, Apr 4, 2008	37.00	37.27	36.30	36.50
2961	NASDAQ	ANSS	Thu, Apr 3, 2008	36.95	37.28	36.45	36.89
2960	NASDAQ	ANSS	Wed, Apr 2, 2008	37.23	39.00	36.50	37.33
2959	NASDAQ	ANSS	Tue, Apr 1, 2008	35.50	37.65	35.39	37.32
2958	NASDAQ	ANSS	Mon, Mar 31, 2008	34.49	35.46	33.51	34.52
2957	NASDAQ	ANSS	Fri, Mar 28, 2008	38.23	38.73	37.75	37.92
2956	NASDAQ	ANSS	Thu, Mar 27, 2008	39.93	40.03	37.90	38.11
2955	NASDAQ	ANSS	Wed, Mar 26, 2008	39.60	40.19	39.01	39.88
2954	NASDAQ	ANSS	Tue, Mar 25, 2008	38.72	40.05	38.04	39.61
2953	NASDAQ	ANSS	Mon, Mar 24, 2008	37.37	39.21	37.30	38.79
2952	NASDAQ	ANSS	Thu, Mar 20, 2008	36.76	37.76	36.09	37.30
2951	NASDAQ	ANSS	Wed, Mar 19, 2008	37.81	37.89	36.37	36.37
2950	NASDAQ	ANSS	Tue, Mar 18, 2008	36.69	37.82	36.13	37.81
2949	NASDAQ	ANSS	Mon, Mar 17, 2008	34.69	35.58	34.55	34.92
2948	NASDAQ	ANSS	Fri, Mar 14, 2008	36.92	37.03	34.93	35.55
2947	NASDAQ	ANSS	Thu, Mar 13, 2008	35.50	37.00	35.27	36.64
2946	NASDAQ	ANSS	Wed, Mar 12, 2008	35.41	36.15	35.25	35.81
2945	NASDAQ	ANSS	Tue, Mar 11, 2008	35.08	35.65	33.90	35.26
2944	NASDAQ	ANSS	Mon, Mar 10, 2008	35.31	35.31	33.86	33.91
2943	NASDAQ	ANSS	Fri, Mar 7, 2008	35.77	36.43	34.85	35.11
2942	NASDAQ	ANSS	Thu, Mar 6, 2008	36.70	37.57	36.04	36.12
2941	NASDAQ	ANSS	Wed, Mar 5, 2008	37.27	37.35	36.43	36.83
2940	NASDAQ	ANSS	Tue, Mar 4, 2008	36.82	37.49	36.48	37.19
2939	NASDAQ	ANSS	Mon, Mar 3, 2008	37.47	37.62	36.55	37.18
2938	NASDAQ	ANSS	Fri, Feb 29, 2008	37.83	38.07	36.85	37.37
2937	NASDAQ	ANSS	Thu, Feb 28, 2008	38.76	39.15	38.23	38.42
2936	NASDAQ	ANSS	Wed, Feb 27, 2008	38.42	38.89	37.93	38.56
2935	NASDAQ	ANSS	Tue, Feb 26, 2008	36.53	39.50	36.53	38.86
2934	NASDAQ	ANSS	Mon, Feb 25, 2008	36.77	36.96	35.94	36.85
2933	NASDAQ	ANSS	Fri, Feb 22, 2008	37.93	38.05	36.29	36.69
2932	NASDAQ	ANSS	Thu, Feb 21, 2008	40.24	40.75	37.04	37.56
2931	NASDAQ	ANSS	Wed, Feb 20, 2008	34.60	35.50	34.39	35.50
2930	NASDAQ	ANSS	Tue, Feb 19, 2008	35.15	35.47	34.08	34.53
2929	NASDAQ	ANSS	Fri, Feb 15, 2008	34.54	34.93	34.00	34.62
2928	NASDAQ	ANSS	Thu, Feb 14, 2008	36.62	36.65	34.76	34.80
2927	NASDAQ	ANSS	Wed, Feb 13, 2008	35.69	36.68	35.45	36.65
2926	NASDAQ	ANSS	Tue, Feb 12, 2008	35.48	35.83	35.00	35.27
2925	NASDAQ	ANSS	Mon, Feb 11, 2008	33.82	35.64	33.38	35.20
2924	NASDAQ	ANSS	Fri, Feb 8, 2008	33.89	34.17	33.44	33.88
2923	NASDAQ	ANSS	Thu, Feb 7, 2008	34.61	34.61	33.57	33.96
2922	NASDAQ	ANSS	Wed, Feb 6, 2008	36.10	36.15	34.62	34.74
2921	NASDAQ	ANSS	Tue, Feb 5, 2008	35.84	36.50	35.70	35.74
2920	NASDAQ	ANSS	Mon, Feb 4, 2008	35.96	37.37	35.56	36.65
2919	NASDAQ	ANSS	Fri, Feb 1, 2008	34.90	36.25	34.44	36.11
2918	NASDAQ	ANSS	Thu, Jan 31, 2008	35.24	35.24	32.95	34.91
2917	NASDAQ	ANSS	Wed, Jan 30, 2008	35.76	36.82	35.17	35.21
2916	NASDAQ	ANSS	Tue, Jan 29, 2008	35.35	36.29	34.89	36.09
2915	NASDAQ	ANSS	Mon, Jan 28, 2008	35.17	35.84	34.25	35.68
2914	NASDAQ	ANSS	Fri, Jan 25, 2008	36.03	36.83	35.20	35.31
2913	NASDAQ	ANSS	Thu, Jan 24, 2008	34.19	36.27	34.08	36.18
2912	NASDAQ	ANSS	Wed, Jan 23, 2008	32.30	33.99	31.43	33.86
2911	NASDAQ	ANSS	Tue, Jan 22, 2008	31.68	33.85	31.26	33.06
2910	NASDAQ	ANSS	Fri, Jan 18, 2008	33.10	34.53	32.20	33.25
2909	NASDAQ	ANSS	Thu, Jan 17, 2008	35.32	35.86	33.70	34.00
2908	NASDAQ	ANSS	Wed, Jan 16, 2008	35.55	36.14	34.39	35.44
2907	NASDAQ	ANSS	Tue, Jan 15, 2008	35.63	36.07	35.00	35.57
2906	NASDAQ	ANSS	Mon, Jan 14, 2008	35.89	36.63	35.45	36.28
2905	NASDAQ	ANSS	Fri, Jan 11, 2008	36.19	36.50	35.44	35.75
2904	NASDAQ	ANSS	Thu, Jan 10, 2008	37.16	37.28	36.16	36.55
2903	NASDAQ	ANSS	Wed, Jan 9, 2008	37.51	38.25	36.79	37.83
2902	NASDAQ	ANSS	Tue, Jan 8, 2008	37.79	38.66	37.35	37.52
2901	NASDAQ	ANSS	Mon, Jan 7, 2008	39.11	39.26	37.37	38.00
2900	NASDAQ	ANSS	Fri, Jan 4, 2008	39.01	39.55	38.06	38.58
2899	NASDAQ	ANSS	Thu, Jan 3, 2008	40.29	40.97	40.01	40.25
2898	NASDAQ	ANSS	Wed, Jan 2, 2008	41.32	41.60	39.75	40.37
2897	NASDAQ	ANSS	Mon, Dec 31, 2007	41.90	42.03	41.26	41.46
2896	NASDAQ	ANSS	Fri, Dec 28, 2007	42.15	42.15	41.28	42.02
2895	NASDAQ	ANSS	Thu, Dec 27, 2007	42.16	42.22	41.55	41.58
2894	NASDAQ	ANSS	Wed, Dec 26, 2007	42.25	42.27	41.53	41.94
2893	NASDAQ	ANSS	Mon, Dec 24, 2007	42.14	42.25	41.85	42.12
2892	NASDAQ	ANSS	Fri, Dec 21, 2007	40.79	42.63	40.54	41.72
2891	NASDAQ	ANSS	Thu, Dec 20, 2007	38.52	39.86	38.33	39.84
2890	NASDAQ	ANSS	Wed, Dec 19, 2007	38.10	38.66	37.76	38.34
2889	NASDAQ	ANSS	Tue, Dec 18, 2007	37.76	38.40	37.44	38.02
2888	NASDAQ	ANSS	Mon, Dec 17, 2007	38.00	38.06	37.25	37.25
2887	NASDAQ	ANSS	Fri, Dec 14, 2007	38.54	39.07	37.94	38.15
2886	NASDAQ	ANSS	Thu, Dec 13, 2007	38.78	39.63	38.59	39.40
2885	NASDAQ	ANSS	Wed, Dec 12, 2007	40.03	40.21	38.70	39.22
2884	NASDAQ	ANSS	Tue, Dec 11, 2007	39.64	39.82	38.65	39.01
2883	NASDAQ	ANSS	Mon, Dec 10, 2007	38.93	39.57	38.50	39.04
2882	NASDAQ	ANSS	Fri, Dec 7, 2007	38.93	38.93	37.69	38.87
2881	NASDAQ	ANSS	Thu, Dec 6, 2007	37.03	38.91	37.00	38.90
2880	NASDAQ	ANSS	Wed, Dec 5, 2007	39.70	39.75	39.07	39.38
2879	NASDAQ	ANSS	Tue, Dec 4, 2007	38.80	39.42	38.23	39.03
2878	NASDAQ	ANSS	Mon, Dec 3, 2007	39.01	39.60	38.53	38.70
2877	NASDAQ	ANSS	Fri, Nov 30, 2007	39.03	39.50	38.52	38.86
2876	NASDAQ	ANSS	Thu, Nov 29, 2007	39.55	39.60	38.19	38.82
2875	NASDAQ	ANSS	Wed, Nov 28, 2007	38.29	39.32	37.58	39.20
2874	NASDAQ	ANSS	Tue, Nov 27, 2007	39.24	39.24	37.06	37.47
2873	NASDAQ	ANSS	Mon, Nov 26, 2007	38.18	38.29	36.55	36.78
2872	NASDAQ	ANSS	Fri, Nov 23, 2007	37.16	38.60	36.67	38.21
2871	NASDAQ	ANSS	Wed, Nov 21, 2007	37.25	37.81	36.78	36.80
2870	NASDAQ	ANSS	Tue, Nov 20, 2007	38.11	38.66	36.68	37.43
2869	NASDAQ	ANSS	Mon, Nov 19, 2007	37.86	38.81	37.76	38.39
2868	NASDAQ	ANSS	Fri, Nov 16, 2007	38.85	39.30	37.69	38.29
2867	NASDAQ	ANSS	Thu, Nov 15, 2007	38.96	39.12	38.37	38.75
2866	NASDAQ	ANSS	Wed, Nov 14, 2007	39.59	39.97	39.00	39.13
2865	NASDAQ	ANSS	Tue, Nov 13, 2007	37.25	39.49	37.13	39.26
2864	NASDAQ	ANSS	Mon, Nov 12, 2007	36.56	37.56	35.92	36.90
2863	NASDAQ	ANSS	Fri, Nov 9, 2007	36.93	36.96	35.80	36.53
2862	NASDAQ	ANSS	Thu, Nov 8, 2007	38.60	39.13	36.62	37.34
2861	NASDAQ	ANSS	Wed, Nov 7, 2007	39.60	40.09	38.16	38.16
2860	NASDAQ	ANSS	Tue, Nov 6, 2007	41.51	41.95	39.50	40.13
2859	NASDAQ	ANSS	Mon, Nov 5, 2007	40.38	41.88	40.38	41.20
2858	NASDAQ	ANSS	Fri, Nov 2, 2007	38.77	41.30	38.13	40.41
2857	NASDAQ	ANSS	Thu, Nov 1, 2007	40.00	40.55	38.21	38.22
2856	NASDAQ	ANSS	Wed, Oct 31, 2007	39.43	39.43	37.11	38.81
2855	NASDAQ	ANSS	Tue, Oct 30, 2007	40.03	40.38	38.82	39.01
2854	NASDAQ	ANSS	Mon, Oct 29, 2007	41.50	41.53	39.91	40.13
2853	NASDAQ	ANSS	Fri, Oct 26, 2007	40.91	41.22	40.06	41.20
2852	NASDAQ	ANSS	Thu, Oct 25, 2007	41.13	41.29	39.90	40.58
2851	NASDAQ	ANSS	Wed, Oct 24, 2007	40.74	40.97	38.85	40.91
2850	NASDAQ	ANSS	Tue, Oct 23, 2007	39.49	41.10	38.94	40.97
2849	NASDAQ	ANSS	Mon, Oct 22, 2007	37.98	39.22	36.80	38.87
2848	NASDAQ	ANSS	Fri, Oct 19, 2007	39.65	39.78	38.47	38.49
2847	NASDAQ	ANSS	Thu, Oct 18, 2007	40.25	40.25	39.30	39.62
2846	NASDAQ	ANSS	Wed, Oct 17, 2007	38.11	40.63	37.94	40.34
2845	NASDAQ	ANSS	Tue, Oct 16, 2007	38.04	38.67	37.48	37.52
2844	NASDAQ	ANSS	Mon, Oct 15, 2007	38.57	40.00	37.90	38.22
2843	NASDAQ	ANSS	Fri, Oct 12, 2007	36.44	37.62	36.44	37.54
2842	NASDAQ	ANSS	Thu, Oct 11, 2007	37.77	37.77	36.49	36.49
2841	NASDAQ	ANSS	Wed, Oct 10, 2007	37.91	37.98	37.11	37.66
2840	NASDAQ	ANSS	Tue, Oct 9, 2007	37.15	38.16	37.15	38.09
2839	NASDAQ	ANSS	Mon, Oct 8, 2007	36.94	37.06	36.69	37.01
2838	NASDAQ	ANSS	Fri, Oct 5, 2007	36.64	37.28	35.87	36.87
2837	NASDAQ	ANSS	Thu, Oct 4, 2007	36.33	36.71	35.83	36.32
2836	NASDAQ	ANSS	Wed, Oct 3, 2007	36.16	36.66	35.79	36.12
2835	NASDAQ	ANSS	Tue, Oct 2, 2007	35.38	36.55	35.38	36.44
2834	NASDAQ	ANSS	Mon, Oct 1, 2007	34.09	36.12	34.05	35.41
2833	NASDAQ	ANSS	Fri, Sep 28, 2007	34.20	34.49	33.54	34.17
2832	NASDAQ	ANSS	Thu, Sep 27, 2007	34.35	34.63	33.70	34.09
2831	NASDAQ	ANSS	Wed, Sep 26, 2007	35.03	35.11	34.02	34.26
2830	NASDAQ	ANSS	Tue, Sep 25, 2007	33.76	35.04	33.75	34.98
2829	NASDAQ	ANSS	Mon, Sep 24, 2007	35.36	35.80	34.00	34.20
2828	NASDAQ	ANSS	Fri, Sep 21, 2007	35.28	35.28	34.67	34.91
2827	NASDAQ	ANSS	Thu, Sep 20, 2007	34.47	35.67	34.16	34.95
2826	NASDAQ	ANSS	Wed, Sep 19, 2007	34.25	35.00	33.96	34.45
2825	NASDAQ	ANSS	Tue, Sep 18, 2007	34.21	34.22	33.58	34.09
2824	NASDAQ	ANSS	Mon, Sep 17, 2007	34.01	34.32	33.87	33.96
2823	NASDAQ	ANSS	Fri, Sep 14, 2007	34.17	34.43	33.79	34.18
2822	NASDAQ	ANSS	Thu, Sep 13, 2007	34.23	34.96	33.57	34.51
2821	NASDAQ	ANSS	Wed, Sep 12, 2007	34.21	34.27	33.62	34.00
2820	NASDAQ	ANSS	Tue, Sep 11, 2007	32.64	34.33	32.33	34.27
2819	NASDAQ	ANSS	Mon, Sep 10, 2007	33.13	33.31	32.09	32.40
2818	NASDAQ	ANSS	Fri, Sep 7, 2007	33.60	34.17	32.91	32.99
2817	NASDAQ	ANSS	Thu, Sep 6, 2007	34.27	35.00	33.92	34.23
2816	NASDAQ	ANSS	Wed, Sep 5, 2007	33.91	35.19	33.82	35.15
2815	NASDAQ	ANSS	Tue, Sep 4, 2007	33.12	34.30	32.97	33.95
2814	NASDAQ	ANSS	Fri, Aug 31, 2007	33.07	33.61	32.71	33.13
2813	NASDAQ	ANSS	Thu, Aug 30, 2007	32.08	33.13	31.80	32.95
2812	NASDAQ	ANSS	Wed, Aug 29, 2007	31.05	32.36	31.01	32.31
2811	NASDAQ	ANSS	Tue, Aug 28, 2007	31.39	31.66	30.80	30.81
2810	NASDAQ	ANSS	Mon, Aug 27, 2007	32.28	32.28	31.47	31.66
2809	NASDAQ	ANSS	Fri, Aug 24, 2007	31.69	32.44	31.50	32.32
2808	NASDAQ	ANSS	Thu, Aug 23, 2007	32.20	32.25	31.34	31.61
2807	NASDAQ	ANSS	Wed, Aug 22, 2007	32.52	32.56	31.90	31.96
2806	NASDAQ	ANSS	Tue, Aug 21, 2007	32.39	32.88	32.00	32.29
2805	NASDAQ	ANSS	Mon, Aug 20, 2007	32.51	32.57	31.63	32.23
2804	NASDAQ	ANSS	Fri, Aug 17, 2007	32.42	32.77	31.62	32.26
2803	NASDAQ	ANSS	Thu, Aug 16, 2007	29.97	31.32	29.76	30.99
2802	NASDAQ	ANSS	Wed, Aug 15, 2007	29.70	30.62	29.70	29.97
2801	NASDAQ	ANSS	Tue, Aug 14, 2007	30.31	30.51	29.75	29.83
2800	NASDAQ	ANSS	Mon, Aug 13, 2007	31.09	31.23	29.98	30.31
2799	NASDAQ	ANSS	Fri, Aug 10, 2007	32.50	32.75	30.47	30.93
2798	NASDAQ	ANSS	Thu, Aug 9, 2007	32.07	33.81	31.83	32.41
2797	NASDAQ	ANSS	Wed, Aug 8, 2007	31.58	35.64	31.16	32.43
2796	NASDAQ	ANSS	Tue, Aug 7, 2007	30.53	31.64	29.96	31.31
2795	NASDAQ	ANSS	Mon, Aug 6, 2007	30.25	31.06	29.75	30.76
2794	NASDAQ	ANSS	Fri, Aug 3, 2007	30.15	31.43	30.06	30.23
2793	NASDAQ	ANSS	Thu, Aug 2, 2007	27.55	30.31	27.50	30.04
2792	NASDAQ	ANSS	Wed, Aug 1, 2007	25.96	26.82	25.66	26.56
2791	NASDAQ	ANSS	Tue, Jul 31, 2007	26.17	26.33	25.50	26.04
2790	NASDAQ	ANSS	Mon, Jul 30, 2007	25.65	26.25	25.39	26.01
2789	NASDAQ	ANSS	Fri, Jul 27, 2007	25.54	26.00	25.36	25.60
2788	NASDAQ	ANSS	Thu, Jul 26, 2007	25.20	25.91	24.86	25.68
2787	NASDAQ	ANSS	Wed, Jul 25, 2007	25.36	25.81	25.02	25.66
2786	NASDAQ	ANSS	Tue, Jul 24, 2007	25.46	25.58	24.95	25.22
2785	NASDAQ	ANSS	Mon, Jul 23, 2007	25.70	25.85	25.42	25.62
2784	NASDAQ	ANSS	Fri, Jul 20, 2007	26.00	26.10	25.45	25.65
2783	NASDAQ	ANSS	Thu, Jul 19, 2007	26.25	26.51	25.90	26.06
2782	NASDAQ	ANSS	Wed, Jul 18, 2007	26.25	26.30	25.69	26.23
2781	NASDAQ	ANSS	Tue, Jul 17, 2007	26.51	26.71	26.07	26.30
2780	NASDAQ	ANSS	Mon, Jul 16, 2007	26.52	26.73	26.26	26.40
2779	NASDAQ	ANSS	Fri, Jul 13, 2007	26.74	26.85	26.24	26.55
2778	NASDAQ	ANSS	Thu, Jul 12, 2007	26.48	27.05	26.34	26.95
2777	NASDAQ	ANSS	Wed, Jul 11, 2007	25.94	26.30	25.87	26.29
2776	NASDAQ	ANSS	Tue, Jul 10, 2007	27.06	27.06	25.95	26.01
2775	NASDAQ	ANSS	Mon, Jul 9, 2007	26.50	27.25	26.49	27.16
2774	NASDAQ	ANSS	Fri, Jul 6, 2007	26.59	26.90	26.47	26.54
2773	NASDAQ	ANSS	Thu, Jul 5, 2007	26.55	26.82	25.90	26.65
2772	NASDAQ	ANSS	Tue, Jul 3, 2007	26.36	26.41	25.91	26.38
2771	NASDAQ	ANSS	Mon, Jul 2, 2007	26.68	26.79	25.97	26.36
2770	NASDAQ	ANSS	Fri, Jun 29, 2007	26.76	27.14	26.24	26.50
2769	NASDAQ	ANSS	Thu, Jun 28, 2007	26.62	26.96	26.21	26.72
2768	NASDAQ	ANSS	Wed, Jun 27, 2007	25.96	26.56	25.51	26.56
2767	NASDAQ	ANSS	Tue, Jun 26, 2007	26.17	26.68	25.87	26.16
2766	NASDAQ	ANSS	Mon, Jun 25, 2007	26.15	26.41	25.78	26.06
2765	NASDAQ	ANSS	Fri, Jun 22, 2007	26.77	26.89	26.14	26.24
2764	NASDAQ	ANSS	Thu, Jun 21, 2007	26.77	27.02	26.50	26.88
2763	NASDAQ	ANSS	Wed, Jun 20, 2007	27.19	27.47	26.79	26.89
2762	NASDAQ	ANSS	Tue, Jun 19, 2007	27.13	27.29	26.46	27.17
2761	NASDAQ	ANSS	Mon, Jun 18, 2007	27.52	27.60	26.77	27.28
2760	NASDAQ	ANSS	Fri, Jun 15, 2007	27.71	27.84	27.24	27.52
2759	NASDAQ	ANSS	Thu, Jun 14, 2007	27.06	27.66	27.04	27.32
2758	NASDAQ	ANSS	Wed, Jun 13, 2007	27.26	27.42	26.88	27.28
2757	NASDAQ	ANSS	Tue, Jun 12, 2007	27.35	27.45	26.97	27.08
2756	NASDAQ	ANSS	Mon, Jun 11, 2007	27.78	27.91	27.33	27.57
2755	NASDAQ	ANSS	Fri, Jun 8, 2007	27.24	28.01	27.22	27.97
2754	NASDAQ	ANSS	Thu, Jun 7, 2007	27.93	28.03	27.31	27.35
2753	NASDAQ	ANSS	Wed, Jun 6, 2007	27.46	28.46	27.40	28.05
2752	NASDAQ	ANSS	Tue, Jun 5, 2007	27.87	28.34	26.95	27.65
2751	NASDAQ	ANSS	Mon, Jun 4, 2007	28.24	28.46	27.71	28.30
2750	NASDAQ	ANSS	Fri, Jun 1, 2007	28.23	28.62	28.09	28.32
2749	NASDAQ	ANSS	Thu, May 31, 2007	28.08	28.38	27.86	28.08
2748	NASDAQ	ANSS	Wed, May 30, 2007	28.05	28.05	27.68	28.01
2747	NASDAQ	ANSS	Tue, May 29, 2007	28.04	28.27	27.75	28.19
2746	NASDAQ	ANSS	Fri, May 25, 2007	28.10	28.36	27.85	27.99
2745	NASDAQ	ANSS	Thu, May 24, 2007	28.65	28.69	27.93	28.04
2744	NASDAQ	ANSS	Wed, May 23, 2007	28.72	28.98	28.48	28.69
2743	NASDAQ	ANSS	Tue, May 22, 2007	28.43	28.88	28.09	28.66
2742	NASDAQ	ANSS	Mon, May 21, 2007	27.64	28.50	27.64	28.40
2741	NASDAQ	ANSS	Fri, May 18, 2007	27.67	27.75	27.31	27.70
2740	NASDAQ	ANSS	Thu, May 17, 2007	27.91	27.95	27.38	27.54
2739	NASDAQ	ANSS	Wed, May 16, 2007	27.55	28.02	27.29	27.87
2738	NASDAQ	ANSS	Tue, May 15, 2007	27.95	28.11	27.38	27.41
2737	NASDAQ	ANSS	Mon, May 14, 2007	28.05	28.22	27.74	27.94
2736	NASDAQ	ANSS	Fri, May 11, 2007	28.09	28.40	27.67	28.15
2735	NASDAQ	ANSS	Thu, May 10, 2007	28.00	28.15	27.67	27.98
2734	NASDAQ	ANSS	Wed, May 9, 2007	27.12	28.30	27.12	28.24
2733	NASDAQ	ANSS	Tue, May 8, 2007	26.80	27.52	26.66	27.35
2732	NASDAQ	ANSS	Mon, May 7, 2007	26.28	26.88	26.28	26.84
2731	NASDAQ	ANSS	Fri, May 4, 2007	26.76	26.89	26.02	26.36
2730	NASDAQ	ANSS	Thu, May 3, 2007	28.00	28.00	26.31	26.49
2729	NASDAQ	ANSS	Wed, May 2, 2007	25.80	26.58	25.67	26.50
2728	NASDAQ	ANSS	Tue, May 1, 2007	25.59	26.02	25.13	25.89
2727	NASDAQ	ANSS	Mon, Apr 30, 2007	25.92	26.06	25.53	25.60
2726	NASDAQ	ANSS	Fri, Apr 27, 2007	25.73	26.01	25.59	25.92
2725	NASDAQ	ANSS	Thu, Apr 26, 2007	25.73	25.91	25.66	25.80
2724	NASDAQ	ANSS	Wed, Apr 25, 2007	26.25	26.25	25.70	25.75
2723	NASDAQ	ANSS	Tue, Apr 24, 2007	26.25	26.30	25.82	26.04
2722	NASDAQ	ANSS	Mon, Apr 23, 2007	26.25	26.43	26.13	26.17
2721	NASDAQ	ANSS	Fri, Apr 20, 2007	25.60	26.25	25.30	26.14
2720	NASDAQ	ANSS	Thu, Apr 19, 2007	25.29	25.48	24.95	25.26
2719	NASDAQ	ANSS	Wed, Apr 18, 2007	25.30	25.52	24.91	25.46
2718	NASDAQ	ANSS	Tue, Apr 17, 2007	25.44	25.53	25.12	25.37
2717	NASDAQ	ANSS	Mon, Apr 16, 2007	25.39	25.60	25.26	25.44
2716	NASDAQ	ANSS	Fri, Apr 13, 2007	25.35	25.40	25.01	25.37
2715	NASDAQ	ANSS	Thu, Apr 12, 2007	25.23	25.45	25.11	25.44
2714	NASDAQ	ANSS	Wed, Apr 11, 2007	25.53	25.65	25.11	25.34
2713	NASDAQ	ANSS	Tue, Apr 10, 2007	25.51	25.75	25.39	25.60
2712	NASDAQ	ANSS	Mon, Apr 9, 2007	25.57	25.96	25.25	25.34
2711	NASDAQ	ANSS	Thu, Apr 5, 2007	25.07	25.36	25.04	25.32
2710	NASDAQ	ANSS	Wed, Apr 4, 2007	25.25	25.25	24.95	25.10
2709	NASDAQ	ANSS	Tue, Apr 3, 2007	25.39	25.50	25.12	25.22
2708	NASDAQ	ANSS	Mon, Apr 2, 2007	25.58	25.63	25.01	25.28
2707	NASDAQ	ANSS	Fri, Mar 30, 2007	25.49	25.76	25.26	25.39
2706	NASDAQ	ANSS	Thu, Mar 29, 2007	25.15	25.53	25.00	25.53
2705	NASDAQ	ANSS	Wed, Mar 28, 2007	24.76	25.13	24.69	24.94
2704	NASDAQ	ANSS	Tue, Mar 27, 2007	24.85	25.08	24.76	24.83
2703	NASDAQ	ANSS	Mon, Mar 26, 2007	25.37	25.47	24.76	24.90
2702	NASDAQ	ANSS	Fri, Mar 23, 2007	25.69	25.72	25.33	25.44
2701	NASDAQ	ANSS	Thu, Mar 22, 2007	25.47	25.95	25.46	25.70
2700	NASDAQ	ANSS	Wed, Mar 21, 2007	25.21	25.48	24.89	25.34
2699	NASDAQ	ANSS	Tue, Mar 20, 2007	24.63	25.28	24.47	25.22
2698	NASDAQ	ANSS	Mon, Mar 19, 2007	24.63	24.78	24.51	24.59
2697	NASDAQ	ANSS	Fri, Mar 16, 2007	24.49	24.70	24.19	24.52
2696	NASDAQ	ANSS	Thu, Mar 15, 2007	24.61	24.90	24.41	24.49
2695	NASDAQ	ANSS	Wed, Mar 14, 2007	24.37	24.79	24.07	24.67
2694	NASDAQ	ANSS	Tue, Mar 13, 2007	24.89	24.89	24.27	24.35
2693	NASDAQ	ANSS	Mon, Mar 12, 2007	24.96	25.19	24.89	25.01
2692	NASDAQ	ANSS	Fri, Mar 9, 2007	25.05	25.11	24.77	24.98
2691	NASDAQ	ANSS	Thu, Mar 8, 2007	24.84	25.32	24.72	24.87
2690	NASDAQ	ANSS	Wed, Mar 7, 2007	25.02	25.02	24.49	24.64
2689	NASDAQ	ANSS	Tue, Mar 6, 2007	24.71	25.29	24.51	25.07
2688	NASDAQ	ANSS	Mon, Mar 5, 2007	24.75	24.82	24.38	24.44
2687	NASDAQ	ANSS	Fri, Mar 2, 2007	25.04	25.44	24.75	24.76
2686	NASDAQ	ANSS	Thu, Mar 1, 2007	24.53	25.39	24.27	25.21
2685	NASDAQ	ANSS	Wed, Feb 28, 2007	25.85	25.90	25.19	25.51
2684	NASDAQ	ANSS	Tue, Feb 27, 2007	26.55	26.67	25.41	25.90
2683	NASDAQ	ANSS	Mon, Feb 26, 2007	27.77	27.78	26.81	27.06
2682	NASDAQ	ANSS	Fri, Feb 23, 2007	27.86	27.95	27.58	27.79
2681	NASDAQ	ANSS	Thu, Feb 22, 2007	27.77	27.92	27.53	27.87
2680	NASDAQ	ANSS	Wed, Feb 21, 2007	28.18	28.34	27.52	27.91
2679	NASDAQ	ANSS	Tue, Feb 20, 2007	26.75	28.48	26.51	28.43
2678	NASDAQ	ANSS	Fri, Feb 16, 2007	25.83	25.98	25.28	25.88
2677	NASDAQ	ANSS	Thu, Feb 15, 2007	25.87	26.10	25.41	25.83
2676	NASDAQ	ANSS	Wed, Feb 14, 2007	25.67	26.04	25.64	25.80
2675	NASDAQ	ANSS	Tue, Feb 13, 2007	25.70	25.70	25.18	25.64
2674	NASDAQ	ANSS	Mon, Feb 12, 2007	25.47	25.50	25.25	25.50
2673	NASDAQ	ANSS	Fri, Feb 9, 2007	25.53	25.65	25.29	25.45
2672	NASDAQ	ANSS	Thu, Feb 8, 2007	25.44	25.67	25.28	25.58
2671	NASDAQ	ANSS	Wed, Feb 7, 2007	25.22	25.55	24.94	25.55
2670	NASDAQ	ANSS	Tue, Feb 6, 2007	24.88	25.25	24.76	25.23
2669	NASDAQ	ANSS	Mon, Feb 5, 2007	24.90	24.95	24.66	24.85
2668	NASDAQ	ANSS	Fri, Feb 2, 2007	25.00	25.13	24.78	24.92
2667	NASDAQ	ANSS	Thu, Feb 1, 2007	25.14	25.14	24.75	25.04
2666	NASDAQ	ANSS	Wed, Jan 31, 2007	24.49	25.16	24.34	24.95
2665	NASDAQ	ANSS	Tue, Jan 30, 2007	24.61	24.61	24.27	24.54
2664	NASDAQ	ANSS	Mon, Jan 29, 2007	23.81	24.79	23.75	24.54
2663	NASDAQ	ANSS	Fri, Jan 26, 2007	23.56	23.88	23.36	23.84
2662	NASDAQ	ANSS	Thu, Jan 25, 2007	23.68	23.72	23.48	23.55
2661	NASDAQ	ANSS	Wed, Jan 24, 2007	22.83	23.50	22.69	23.50
2660	NASDAQ	ANSS	Tue, Jan 23, 2007	22.43	22.79	22.24	22.66
2659	NASDAQ	ANSS	Mon, Jan 22, 2007	22.49	22.49	22.22	22.30
2658	NASDAQ	ANSS	Fri, Jan 19, 2007	22.20	22.52	22.10	22.43
2657	NASDAQ	ANSS	Thu, Jan 18, 2007	22.47	22.67	22.05	22.18
2656	NASDAQ	ANSS	Wed, Jan 17, 2007	21.90	22.56	21.90	22.51
2655	NASDAQ	ANSS	Tue, Jan 16, 2007	22.08	22.23	21.85	21.99
2654	NASDAQ	ANSS	Fri, Jan 12, 2007	21.65	22.07	21.65	22.07
2653	NASDAQ	ANSS	Thu, Jan 11, 2007	21.71	21.78	21.42	21.61
2652	NASDAQ	ANSS	Wed, Jan 10, 2007	21.60	21.86	21.42	21.60
2651	NASDAQ	ANSS	Tue, Jan 9, 2007	22.21	22.21	21.50	21.77
2650	NASDAQ	ANSS	Mon, Jan 8, 2007	22.08	22.28	21.77	22.16
2649	NASDAQ	ANSS	Fri, Jan 5, 2007	22.02	22.15	21.83	22.00
2648	NASDAQ	ANSS	Thu, Jan 4, 2007	22.10	22.24	21.90	22.08
2647	NASDAQ	ANSS	Wed, Jan 3, 2007	21.63	22.38	21.57	22.10
2646	NASDAQ	ANSS	Fri, Dec 29, 2006	21.84	22.14	21.63	21.75
2645	NASDAQ	ANSS	Thu, Dec 28, 2006	22.14	22.25	21.70	21.80
2644	NASDAQ	ANSS	Wed, Dec 27, 2006	21.98	22.21	21.86	22.20
2643	NASDAQ	ANSS	Tue, Dec 26, 2006	21.83	22.02	21.81	21.94
2642	NASDAQ	ANSS	Fri, Dec 22, 2006	21.73	22.00	21.58	21.81
2641	NASDAQ	ANSS	Thu, Dec 21, 2006	22.31	22.35	21.75	21.79
2640	NASDAQ	ANSS	Wed, Dec 20, 2006	22.31	22.70	22.24	22.26
2639	NASDAQ	ANSS	Tue, Dec 19, 2006	22.04	22.26	21.82	22.24
2638	NASDAQ	ANSS	Mon, Dec 18, 2006	22.65	23.00	22.02	22.06
2637	NASDAQ	ANSS	Fri, Dec 15, 2006	22.88	23.02	22.46	22.56
2636	NASDAQ	ANSS	Thu, Dec 14, 2006	22.51	23.05	22.51	22.92
2635	NASDAQ	ANSS	Wed, Dec 13, 2006	22.85	22.85	22.30	22.42
2634	NASDAQ	ANSS	Tue, Dec 12, 2006	22.78	22.83	22.49	22.58
2633	NASDAQ	ANSS	Mon, Dec 11, 2006	22.85	23.15	22.43	22.68
2632	NASDAQ	ANSS	Fri, Dec 8, 2006	22.73	23.25	22.62	22.94
2631	NASDAQ	ANSS	Thu, Dec 7, 2006	23.02	23.05	22.63	22.74
2630	NASDAQ	ANSS	Wed, Dec 6, 2006	23.39	23.39	22.98	23.04
2629	NASDAQ	ANSS	Tue, Dec 5, 2006	23.56	23.81	23.42	23.54
2628	NASDAQ	ANSS	Mon, Dec 4, 2006	23.31	23.57	23.29	23.51
2627	NASDAQ	ANSS	Fri, Dec 1, 2006	23.36	23.60	22.99	23.32
2626	NASDAQ	ANSS	Thu, Nov 30, 2006	23.44	23.76	23.25	23.49
2625	NASDAQ	ANSS	Wed, Nov 29, 2006	23.06	23.73	23.06	23.42
2624	NASDAQ	ANSS	Tue, Nov 28, 2006	22.69	22.99	22.63	22.91
2623	NASDAQ	ANSS	Mon, Nov 27, 2006	23.25	23.48	22.76	22.81
2622	NASDAQ	ANSS	Fri, Nov 24, 2006	23.64	23.66	23.25	23.25
2621	NASDAQ	ANSS	Wed, Nov 22, 2006	23.91	23.98	23.60	23.82
2620	NASDAQ	ANSS	Tue, Nov 21, 2006	23.98	24.08	23.66	23.96
2619	NASDAQ	ANSS	Mon, Nov 20, 2006	24.00	24.12	23.90	24.01
2618	NASDAQ	ANSS	Fri, Nov 17, 2006	24.00	24.21	23.76	24.02
2617	NASDAQ	ANSS	Thu, Nov 16, 2006	25.66	25.66	25.14	25.28
2616	NASDAQ	ANSS	Wed, Nov 15, 2006	25.21	25.78	25.21	25.63
2615	NASDAQ	ANSS	Tue, Nov 14, 2006	24.97	25.53	24.97	25.44
2614	NASDAQ	ANSS	Mon, Nov 13, 2006	24.94	25.64	24.94	25.01
2613	NASDAQ	ANSS	Fri, Nov 10, 2006	24.62	25.01	24.51	25.01
2612	NASDAQ	ANSS	Thu, Nov 9, 2006	24.85	25.11	24.64	24.67
2611	NASDAQ	ANSS	Wed, Nov 8, 2006	24.41	25.16	24.28	24.80
2610	NASDAQ	ANSS	Tue, Nov 7, 2006	24.78	25.11	24.36	24.60
2609	NASDAQ	ANSS	Mon, Nov 6, 2006	25.32	25.36	24.60	24.83
2608	NASDAQ	ANSS	Fri, Nov 3, 2006	25.45	25.60	25.08	25.38
2607	NASDAQ	ANSS	Thu, Nov 2, 2006	24.57	25.96	24.57	25.27
2606	NASDAQ	ANSS	Wed, Nov 1, 2006	23.16	23.16	22.28	22.63
2605	NASDAQ	ANSS	Tue, Oct 31, 2006	23.34	23.34	22.84	23.00
2604	NASDAQ	ANSS	Mon, Oct 30, 2006	23.22	23.43	22.81	23.22
2603	NASDAQ	ANSS	Fri, Oct 27, 2006	23.83	23.90	23.18	23.27
2602	NASDAQ	ANSS	Thu, Oct 26, 2006	23.64	24.05	23.28	24.00
2601	NASDAQ	ANSS	Wed, Oct 25, 2006	23.45	23.90	23.28	23.56
2600	NASDAQ	ANSS	Tue, Oct 24, 2006	23.28	23.50	23.28	23.45
2599	NASDAQ	ANSS	Mon, Oct 23, 2006	23.42	23.79	23.30	23.35
2598	NASDAQ	ANSS	Fri, Oct 20, 2006	23.51	23.51	23.28	23.47
2597	NASDAQ	ANSS	Thu, Oct 19, 2006	23.31	23.50	23.29	23.45
2596	NASDAQ	ANSS	Wed, Oct 18, 2006	23.26	23.49	23.18	23.48
2595	NASDAQ	ANSS	Tue, Oct 17, 2006	23.08	23.34	23.01	23.30
2594	NASDAQ	ANSS	Mon, Oct 16, 2006	23.08	23.36	22.84	23.23
2593	NASDAQ	ANSS	Fri, Oct 13, 2006	22.97	23.23	22.80	23.14
2592	NASDAQ	ANSS	Thu, Oct 12, 2006	22.05	23.09	22.05	23.03
2591	NASDAQ	ANSS	Wed, Oct 11, 2006	22.06	22.19	21.78	21.86
2590	NASDAQ	ANSS	Tue, Oct 10, 2006	22.40	22.49	21.95	22.23
2589	NASDAQ	ANSS	Mon, Oct 9, 2006	22.28	22.54	22.09	22.51
2588	NASDAQ	ANSS	Fri, Oct 6, 2006	22.53	22.82	22.16	22.41
2587	NASDAQ	ANSS	Thu, Oct 5, 2006	22.42	22.78	22.25	22.69
2586	NASDAQ	ANSS	Wed, Oct 4, 2006	21.49	22.62	21.46	22.57
2585	NASDAQ	ANSS	Tue, Oct 3, 2006	21.49	21.90	21.38	21.59
2584	NASDAQ	ANSS	Mon, Oct 2, 2006	22.01	22.21	21.21	21.63
2583	NASDAQ	ANSS	Fri, Sep 29, 2006	22.78	22.83	22.09	22.09
2582	NASDAQ	ANSS	Thu, Sep 28, 2006	23.05	23.28	22.80	22.85
2581	NASDAQ	ANSS	Wed, Sep 27, 2006	22.80	23.12	22.76	22.92
2580	NASDAQ	ANSS	Tue, Sep 26, 2006	23.16	23.33	22.91	22.99
2579	NASDAQ	ANSS	Mon, Sep 25, 2006	22.63	23.25	22.50	23.25
2578	NASDAQ	ANSS	Fri, Sep 22, 2006	22.53	22.83	22.46	22.65
2577	NASDAQ	ANSS	Thu, Sep 21, 2006	23.00	23.04	22.54	22.64
2576	NASDAQ	ANSS	Wed, Sep 20, 2006	23.07	23.25	22.73	22.96
2575	NASDAQ	ANSS	Tue, Sep 19, 2006	22.97	23.00	22.31	22.87
2574	NASDAQ	ANSS	Mon, Sep 18, 2006	22.42	23.06	22.38	22.85
2573	NASDAQ	ANSS	Fri, Sep 15, 2006	23.10	23.19	22.40	22.49
2572	NASDAQ	ANSS	Thu, Sep 14, 2006	23.13	23.29	22.88	22.93
2571	NASDAQ	ANSS	Wed, Sep 13, 2006	22.96	23.33	22.78	23.29
2570	NASDAQ	ANSS	Tue, Sep 12, 2006	22.60	23.10	22.50	22.92
2569	NASDAQ	ANSS	Mon, Sep 11, 2006	22.14	22.71	22.05	22.48
2568	NASDAQ	ANSS	Fri, Sep 8, 2006	22.14	22.38	22.12	22.35
2567	NASDAQ	ANSS	Thu, Sep 7, 2006	22.41	22.79	22.14	22.17
2566	NASDAQ	ANSS	Wed, Sep 6, 2006	23.00	23.00	22.41	22.50
2565	NASDAQ	ANSS	Tue, Sep 5, 2006	22.83	23.43	22.61	23.18
2564	NASDAQ	ANSS	Fri, Sep 1, 2006	23.41	23.63	22.98	22.99
2563	NASDAQ	ANSS	Thu, Aug 31, 2006	22.89	23.42	22.83	23.37
2562	NASDAQ	ANSS	Wed, Aug 30, 2006	22.53	22.85	22.50	22.78
2561	NASDAQ	ANSS	Tue, Aug 29, 2006	22.74	22.93	22.06	22.53
2560	NASDAQ	ANSS	Mon, Aug 28, 2006	22.15	22.89	22.13	22.80
2559	NASDAQ	ANSS	Fri, Aug 25, 2006	22.62	23.03	22.18	22.28
2558	NASDAQ	ANSS	Thu, Aug 24, 2006	22.63	22.76	22.45	22.59
2557	NASDAQ	ANSS	Wed, Aug 23, 2006	23.49	23.57	22.52	22.63
2556	NASDAQ	ANSS	Tue, Aug 22, 2006	23.55	23.73	23.18	23.45
2555	NASDAQ	ANSS	Mon, Aug 21, 2006	24.18	24.18	23.50	23.63
2554	NASDAQ	ANSS	Fri, Aug 18, 2006	24.97	24.97	24.09	24.39
2553	NASDAQ	ANSS	Thu, Aug 17, 2006	24.70	25.18	24.66	24.84
2552	NASDAQ	ANSS	Wed, Aug 16, 2006	24.84	24.86	24.33	24.80
2551	NASDAQ	ANSS	Tue, Aug 15, 2006	23.97	24.50	23.80	24.49
2550	NASDAQ	ANSS	Mon, Aug 14, 2006	24.27	24.50	23.48	23.78
2549	NASDAQ	ANSS	Fri, Aug 11, 2006	24.51	24.51	23.93	24.12
2548	NASDAQ	ANSS	Thu, Aug 10, 2006	24.90	24.97	24.24	24.61
2547	NASDAQ	ANSS	Wed, Aug 9, 2006	25.10	26.26	25.01	25.05
2546	NASDAQ	ANSS	Tue, Aug 8, 2006	24.53	25.49	24.53	24.93
2545	NASDAQ	ANSS	Mon, Aug 7, 2006	24.74	24.86	24.05	24.51
2544	NASDAQ	ANSS	Fri, Aug 4, 2006	25.21	25.81	24.56	24.98
2543	NASDAQ	ANSS	Thu, Aug 3, 2006	21.05	25.20	20.50	25.20
2542	NASDAQ	ANSS	Wed, Aug 2, 2006	22.49	22.81	22.34	22.53
2541	NASDAQ	ANSS	Tue, Aug 1, 2006	22.72	22.91	22.16	22.24
2540	NASDAQ	ANSS	Mon, Jul 31, 2006	23.17	23.33	22.72	22.95
2539	NASDAQ	ANSS	Fri, Jul 28, 2006	22.43	23.18	22.26	23.15
2538	NASDAQ	ANSS	Thu, Jul 27, 2006	22.60	23.00	22.01	22.26
2537	NASDAQ	ANSS	Wed, Jul 26, 2006	22.52	22.76	22.25	22.54
2536	NASDAQ	ANSS	Tue, Jul 25, 2006	22.44	22.83	22.15	22.74
2535	NASDAQ	ANSS	Mon, Jul 24, 2006	21.41	22.41	21.41	22.33
2534	NASDAQ	ANSS	Fri, Jul 21, 2006	21.60	21.72	21.11	21.34
2533	NASDAQ	ANSS	Thu, Jul 20, 2006	22.32	22.52	21.64	21.73
2532	NASDAQ	ANSS	Wed, Jul 19, 2006	20.77	22.82	20.77	22.30
2531	NASDAQ	ANSS	Tue, Jul 18, 2006	20.44	20.77	19.88	20.37
2530	NASDAQ	ANSS	Mon, Jul 17, 2006	20.45	20.69	20.19	20.34
2529	NASDAQ	ANSS	Fri, Jul 14, 2006	20.87	20.91	20.43	20.53
2528	NASDAQ	ANSS	Thu, Jul 13, 2006	21.25	21.27	20.69	20.86
2527	NASDAQ	ANSS	Wed, Jul 12, 2006	21.97	22.06	21.25	21.30
2526	NASDAQ	ANSS	Tue, Jul 11, 2006	21.99	22.14	21.87	22.06
2525	NASDAQ	ANSS	Mon, Jul 10, 2006	22.48	22.48	22.01	22.08
2524	NASDAQ	ANSS	Fri, Jul 7, 2006	22.91	23.06	22.47	22.47
2523	NASDAQ	ANSS	Thu, Jul 6, 2006	23.77	24.14	23.03	23.03
2522	NASDAQ	ANSS	Wed, Jul 5, 2006	23.74	23.90	23.31	23.67
2521	NASDAQ	ANSS	Mon, Jul 3, 2006	24.11	24.11	23.73	24.08
2520	NASDAQ	ANSS	Fri, Jun 30, 2006	23.95	24.19	23.57	23.91
2519	NASDAQ	ANSS	Thu, Jun 29, 2006	22.81	23.93	22.80	23.79
2518	NASDAQ	ANSS	Wed, Jun 28, 2006	22.26	22.80	22.05	22.72
2517	NASDAQ	ANSS	Tue, Jun 27, 2006	22.49	22.70	22.07	22.17
2516	NASDAQ	ANSS	Mon, Jun 26, 2006	23.02	23.08	22.46	22.55
2515	NASDAQ	ANSS	Fri, Jun 23, 2006	22.56	23.33	22.25	22.92
2514	NASDAQ	ANSS	Thu, Jun 22, 2006	23.30	23.30	22.52	22.69
2513	NASDAQ	ANSS	Wed, Jun 21, 2006	22.80	23.31	22.75	23.13
2512	NASDAQ	ANSS	Tue, Jun 20, 2006	22.98	23.38	22.75	22.77
2511	NASDAQ	ANSS	Mon, Jun 19, 2006	23.56	23.61	22.91	23.04
2510	NASDAQ	ANSS	Fri, Jun 16, 2006	23.62	23.83	23.37	23.55
2509	NASDAQ	ANSS	Thu, Jun 15, 2006	22.72	23.85	22.55	23.68
2508	NASDAQ	ANSS	Wed, Jun 14, 2006	22.79	22.95	22.45	22.68
2507	NASDAQ	ANSS	Tue, Jun 13, 2006	23.24	23.61	22.65	22.87
2506	NASDAQ	ANSS	Mon, Jun 12, 2006	23.66	23.87	23.08	23.23
2505	NASDAQ	ANSS	Fri, Jun 9, 2006	24.01	24.19	23.50	23.75
2504	NASDAQ	ANSS	Thu, Jun 8, 2006	23.88	24.17	22.95	23.98
2503	NASDAQ	ANSS	Wed, Jun 7, 2006	23.86	24.84	23.78	24.02
2502	NASDAQ	ANSS	Tue, Jun 6, 2006	23.54	24.03	23.42	23.94
2501	NASDAQ	ANSS	Mon, Jun 5, 2006	23.95	24.18	23.35	23.42
2500	NASDAQ	ANSS	Fri, Jun 2, 2006	25.53	25.57	23.75	24.03
2499	NASDAQ	ANSS	Thu, Jun 1, 2006	25.44	25.53	25.02	25.28
2498	NASDAQ	ANSS	Wed, May 31, 2006	24.62	25.62	24.38	25.22
2497	NASDAQ	ANSS	Tue, May 30, 2006	25.14	25.23	24.43	24.46
2496	NASDAQ	ANSS	Fri, May 26, 2006	25.08	25.65	25.08	25.31
2495	NASDAQ	ANSS	Thu, May 25, 2006	25.10	25.30	24.79	25.30
2494	NASDAQ	ANSS	Wed, May 24, 2006	24.72	25.07	24.28	24.96
2493	NASDAQ	ANSS	Tue, May 23, 2006	25.10	25.47	24.49	24.59
2492	NASDAQ	ANSS	Mon, May 22, 2006	25.03	25.52	24.95	25.21
2491	NASDAQ	ANSS	Fri, May 19, 2006	25.58	25.72	24.79	25.28
2490	NASDAQ	ANSS	Thu, May 18, 2006	26.43	26.92	25.60	25.64
2489	NASDAQ	ANSS	Wed, May 17, 2006	27.28	27.40	26.45	26.48
2488	NASDAQ	ANSS	Tue, May 16, 2006	27.57	27.74	27.22	27.60
2487	NASDAQ	ANSS	Mon, May 15, 2006	27.34	27.65	27.25	27.59
2486	NASDAQ	ANSS	Fri, May 12, 2006	27.79	27.81	27.41	27.52
2485	NASDAQ	ANSS	Thu, May 11, 2006	28.26	28.29	27.69	27.81
2484	NASDAQ	ANSS	Wed, May 10, 2006	28.63	28.64	28.16	28.42
2483	NASDAQ	ANSS	Tue, May 9, 2006	28.13	28.59	28.10	28.56
2482	NASDAQ	ANSS	Mon, May 8, 2006	28.27	28.43	27.84	28.30
2481	NASDAQ	ANSS	Fri, May 5, 2006	28.44	28.65	28.23	28.44
2480	NASDAQ	ANSS	Thu, May 4, 2006	28.35	28.59	28.14	28.28
2479	NASDAQ	ANSS	Wed, May 3, 2006	28.50	28.65	28.22	28.43
2478	NASDAQ	ANSS	Tue, May 2, 2006	27.79	28.58	27.78	28.50
2477	NASDAQ	ANSS	Mon, May 1, 2006	28.25	28.45	27.61	27.69
2476	NASDAQ	ANSS	Fri, Apr 28, 2006	28.68	28.68	28.00	28.23
2475	NASDAQ	ANSS	Thu, Apr 27, 2006	28.37	29.12	27.93	28.70
2474	NASDAQ	ANSS	Wed, Apr 26, 2006	27.84	28.63	27.84	28.37
2473	NASDAQ	ANSS	Tue, Apr 25, 2006	27.23	27.85	27.17	27.84
2472	NASDAQ	ANSS	Mon, Apr 24, 2006	27.14	27.34	26.90	27.23
2471	NASDAQ	ANSS	Fri, Apr 21, 2006	27.84	27.84	27.14	27.30
2470	NASDAQ	ANSS	Thu, Apr 20, 2006	27.77	27.94	27.16	27.59
2469	NASDAQ	ANSS	Wed, Apr 19, 2006	27.72	28.16	27.64	27.85
2468	NASDAQ	ANSS	Tue, Apr 18, 2006	26.93	27.81	26.90	27.80
2467	NASDAQ	ANSS	Mon, Apr 17, 2006	26.57	26.95	26.55	26.87
2466	NASDAQ	ANSS	Thu, Apr 13, 2006	26.45	26.88	26.38	26.72
2465	NASDAQ	ANSS	Wed, Apr 12, 2006	25.87	26.60	25.83	26.55
2464	NASDAQ	ANSS	Tue, Apr 11, 2006	26.17	26.24	25.78	25.95
2463	NASDAQ	ANSS	Mon, Apr 10, 2006	25.99	26.37	25.86	26.15
2462	NASDAQ	ANSS	Fri, Apr 7, 2006	26.32	26.50	25.88	25.97
2461	NASDAQ	ANSS	Thu, Apr 6, 2006	26.66	26.76	26.21	26.38
2460	NASDAQ	ANSS	Wed, Apr 5, 2006	26.69	26.90	26.38	26.74
2459	NASDAQ	ANSS	Tue, Apr 4, 2006	26.59	27.28	26.40	26.68
2458	NASDAQ	ANSS	Mon, Apr 3, 2006	27.14	27.44	26.60	26.66
2457	NASDAQ	ANSS	Fri, Mar 31, 2006	26.90	27.30	26.90	27.08
2456	NASDAQ	ANSS	Thu, Mar 30, 2006	26.36	27.02	26.13	26.96
2455	NASDAQ	ANSS	Wed, Mar 29, 2006	25.98	27.05	25.85	26.53
2454	NASDAQ	ANSS	Tue, Mar 28, 2006	25.98	26.42	25.85	26.04
2453	NASDAQ	ANSS	Mon, Mar 27, 2006	25.02	25.89	24.92	25.83
2452	NASDAQ	ANSS	Fri, Mar 24, 2006	24.86	25.05	24.72	25.00
2451	NASDAQ	ANSS	Thu, Mar 23, 2006	24.72	24.89	24.50	24.79
2450	NASDAQ	ANSS	Wed, Mar 22, 2006	24.27	24.99	24.25	24.80
2449	NASDAQ	ANSS	Tue, Mar 21, 2006	24.76	25.03	24.28	24.39
2448	NASDAQ	ANSS	Mon, Mar 20, 2006	25.05	25.25	24.79	25.00
2447	NASDAQ	ANSS	Fri, Mar 17, 2006	25.45	25.47	24.85	25.12
2446	NASDAQ	ANSS	Thu, Mar 16, 2006	25.16	25.44	25.13	25.34
2445	NASDAQ	ANSS	Wed, Mar 15, 2006	24.48	25.20	24.41	24.99
2444	NASDAQ	ANSS	Tue, Mar 14, 2006	23.77	24.62	23.77	24.40
2443	NASDAQ	ANSS	Mon, Mar 13, 2006	24.19	24.60	23.83	23.88
2442	NASDAQ	ANSS	Fri, Mar 10, 2006	24.29	24.56	24.00	24.24
2441	NASDAQ	ANSS	Thu, Mar 9, 2006	23.73	24.58	23.70	24.37
2440	NASDAQ	ANSS	Wed, Mar 8, 2006	23.56	23.75	23.10	23.73
2439	NASDAQ	ANSS	Tue, Mar 7, 2006	23.50	23.86	23.43	23.71
2438	NASDAQ	ANSS	Mon, Mar 6, 2006	23.80	23.88	23.48	23.64
2437	NASDAQ	ANSS	Fri, Mar 3, 2006	23.85	24.33	23.75	23.85
2436	NASDAQ	ANSS	Thu, Mar 2, 2006	24.39	24.90	23.78	23.99
2435	NASDAQ	ANSS	Wed, Mar 1, 2006	23.85	24.50	23.69	24.50
2434	NASDAQ	ANSS	Tue, Feb 28, 2006	24.18	24.22	23.56	23.71
2433	NASDAQ	ANSS	Mon, Feb 27, 2006	23.87	24.52	23.76	24.31
2432	NASDAQ	ANSS	Fri, Feb 24, 2006	24.32	24.32	23.75	23.91
2431	NASDAQ	ANSS	Thu, Feb 23, 2006	24.56	24.60	24.06	24.20
2430	NASDAQ	ANSS	Wed, Feb 22, 2006	24.70	24.90	24.37	24.56
2429	NASDAQ	ANSS	Tue, Feb 21, 2006	23.97	24.99	23.97	24.77
2428	NASDAQ	ANSS	Fri, Feb 17, 2006	23.70	24.57	23.23	24.05
2427	NASDAQ	ANSS	Thu, Feb 16, 2006	22.50	23.72	22.29	23.59
2426	NASDAQ	ANSS	Wed, Feb 15, 2006	21.58	22.06	21.58	22.06
2425	NASDAQ	ANSS	Tue, Feb 14, 2006	21.00	21.75	20.95	21.65
2424	NASDAQ	ANSS	Mon, Feb 13, 2006	21.06	21.18	20.64	20.99
2423	NASDAQ	ANSS	Fri, Feb 10, 2006	21.29	21.54	20.63	21.25
2422	NASDAQ	ANSS	Thu, Feb 9, 2006	21.27	21.70	21.19	21.37
2421	NASDAQ	ANSS	Wed, Feb 8, 2006	21.03	21.33	20.74	21.22
2420	NASDAQ	ANSS	Tue, Feb 7, 2006	21.34	21.56	20.95	21.01
2419	NASDAQ	ANSS	Mon, Feb 6, 2006	21.24	21.64	21.04	21.48
2418	NASDAQ	ANSS	Fri, Feb 3, 2006	21.42	21.56	21.04	21.33
2417	NASDAQ	ANSS	Thu, Feb 2, 2006	21.98	22.07	21.45	21.58
2416	NASDAQ	ANSS	Wed, Feb 1, 2006	21.79	22.30	21.63	22.12
2415	NASDAQ	ANSS	Tue, Jan 31, 2006	21.93	22.05	21.65	21.93
2414	NASDAQ	ANSS	Mon, Jan 30, 2006	22.13	22.20	21.75	22.02
2413	NASDAQ	ANSS	Fri, Jan 27, 2006	21.93	22.24	21.75	22.08
2412	NASDAQ	ANSS	Thu, Jan 26, 2006	21.26	22.06	21.25	21.90
2411	NASDAQ	ANSS	Wed, Jan 25, 2006	20.89	21.25	20.64	21.23
2410	NASDAQ	ANSS	Tue, Jan 24, 2006	20.15	20.77	20.15	20.75
2409	NASDAQ	ANSS	Mon, Jan 23, 2006	19.83	20.30	19.82	20.17
2408	NASDAQ	ANSS	Fri, Jan 20, 2006	20.22	20.24	19.71	19.83
2407	NASDAQ	ANSS	Thu, Jan 19, 2006	19.78	20.23	19.64	20.08
2406	NASDAQ	ANSS	Wed, Jan 18, 2006	19.55	19.86	19.25	19.74
2405	NASDAQ	ANSS	Tue, Jan 17, 2006	19.55	19.73	19.46	19.68
2404	NASDAQ	ANSS	Fri, Jan 13, 2006	19.22	19.71	19.22	19.64
2403	NASDAQ	ANSS	Thu, Jan 12, 2006	18.66	19.67	18.66	19.33
2402	NASDAQ	ANSS	Wed, Jan 11, 2006	17.99	18.77	17.96	18.75
2401	NASDAQ	ANSS	Tue, Jan 10, 2006	18.89	18.95	17.89	18.09
2400	NASDAQ	ANSS	Mon, Jan 9, 2006	19.18	19.60	18.95	18.99
2399	NASDAQ	ANSS	Fri, Jan 6, 2006	19.31	19.79	19.25	19.28
2398	NASDAQ	ANSS	Thu, Jan 5, 2006	19.39	20.41	19.20	19.29
2397	NASDAQ	ANSS	Wed, Jan 4, 2006	19.56	19.67	18.96	19.50
2396	NASDAQ	ANSS	Tue, Jan 3, 2006	21.27	21.27	19.55	19.80
2395	NASDAQ	ANSS	Fri, Dec 30, 2005	21.60	21.62	21.30	21.35
2394	NASDAQ	ANSS	Thu, Dec 29, 2005	22.10	22.10	21.69	21.74
2393	NASDAQ	ANSS	Wed, Dec 28, 2005	22.03	22.25	21.45	21.98
2392	NASDAQ	ANSS	Tue, Dec 27, 2005	22.77	22.92	22.02	22.11
2391	NASDAQ	ANSS	Fri, Dec 23, 2005	22.47	22.71	22.36	22.55
2390	NASDAQ	ANSS	Thu, Dec 22, 2005	21.85	22.30	21.64	22.17
2389	NASDAQ	ANSS	Wed, Dec 21, 2005	21.30	21.64	21.26	21.64
2388	NASDAQ	ANSS	Tue, Dec 20, 2005	20.91	21.09	20.85	20.93
2387	NASDAQ	ANSS	Mon, Dec 19, 2005	21.31	21.31	20.85	20.91
2386	NASDAQ	ANSS	Fri, Dec 16, 2005	20.94	21.19	20.65	21.17
2385	NASDAQ	ANSS	Thu, Dec 15, 2005	20.73	20.95	20.32	20.89
2384	NASDAQ	ANSS	Wed, Dec 14, 2005	21.08	21.28	20.83	20.86
2383	NASDAQ	ANSS	Tue, Dec 13, 2005	20.88	21.28	20.74	20.88
2382	NASDAQ	ANSS	Mon, Dec 12, 2005	21.68	21.68	20.77	20.94
2381	NASDAQ	ANSS	Fri, Dec 9, 2005	20.68	21.75	20.68	21.62
2380	NASDAQ	ANSS	Thu, Dec 8, 2005	21.01	21.23	20.40	20.83
2379	NASDAQ	ANSS	Wed, Dec 7, 2005	21.30	21.46	21.00	21.03
2378	NASDAQ	ANSS	Tue, Dec 6, 2005	21.52	21.91	21.22	21.31
2377	NASDAQ	ANSS	Mon, Dec 5, 2005	21.50	21.62	21.44	21.52
2376	NASDAQ	ANSS	Fri, Dec 2, 2005	21.71	21.85	21.25	21.53
2375	NASDAQ	ANSS	Thu, Dec 1, 2005	21.19	21.84	21.13	21.78
2374	NASDAQ	ANSS	Wed, Nov 30, 2005	20.95	21.24	20.79	21.01
2373	NASDAQ	ANSS	Tue, Nov 29, 2005	20.68	21.04	20.49	20.90
2372	NASDAQ	ANSS	Mon, Nov 28, 2005	20.94	20.95	20.46	20.55
2371	NASDAQ	ANSS	Fri, Nov 25, 2005	21.15	21.24	21.03	21.06
2370	NASDAQ	ANSS	Wed, Nov 23, 2005	21.48	21.65	21.21	21.33
2369	NASDAQ	ANSS	Tue, Nov 22, 2005	21.43	21.62	21.23	21.48
2368	NASDAQ	ANSS	Mon, Nov 21, 2005	21.06	21.57	20.94	21.51
2367	NASDAQ	ANSS	Fri, Nov 18, 2005	21.34	21.42	20.92	21.16
2366	NASDAQ	ANSS	Thu, Nov 17, 2005	21.03	21.24	20.85	21.22
2365	NASDAQ	ANSS	Wed, Nov 16, 2005	21.12	21.20	20.74	20.87
2364	NASDAQ	ANSS	Tue, Nov 15, 2005	21.74	21.75	21.13	21.20
2363	NASDAQ	ANSS	Mon, Nov 14, 2005	21.65	21.92	21.50	21.72
2362	NASDAQ	ANSS	Fri, Nov 11, 2005	21.44	21.86	21.38	21.77
2361	NASDAQ	ANSS	Thu, Nov 10, 2005	21.50	21.58	20.65	21.54
2360	NASDAQ	ANSS	Wed, Nov 9, 2005	21.00	21.95	21.00	21.59
2359	NASDAQ	ANSS	Tue, Nov 8, 2005	21.15	21.59	20.93	21.05
2358	NASDAQ	ANSS	Mon, Nov 7, 2005	20.92	21.40	20.75	21.17
2357	NASDAQ	ANSS	Fri, Nov 4, 2005	20.41	21.15	20.30	20.98
2356	NASDAQ	ANSS	Thu, Nov 3, 2005	19.94	20.63	19.88	20.47
2355	NASDAQ	ANSS	Wed, Nov 2, 2005	19.10	19.55	19.02	19.45
2354	NASDAQ	ANSS	Tue, Nov 1, 2005	18.50	19.21	18.40	19.03
2353	NASDAQ	ANSS	Mon, Oct 31, 2005	18.45	18.87	18.38	18.63
2352	NASDAQ	ANSS	Fri, Oct 28, 2005	17.98	18.49	17.98	18.40
2351	NASDAQ	ANSS	Thu, Oct 27, 2005	18.47	18.58	17.98	18.02
2350	NASDAQ	ANSS	Wed, Oct 26, 2005	18.59	18.96	18.34	18.54
2349	NASDAQ	ANSS	Tue, Oct 25, 2005	18.55	18.80	18.17	18.54
2348	NASDAQ	ANSS	Mon, Oct 24, 2005	18.33	18.68	17.96	18.66
2347	NASDAQ	ANSS	Fri, Oct 21, 2005	18.33	18.63	18.14	18.38
2346	NASDAQ	ANSS	Thu, Oct 20, 2005	18.75	18.75	17.85	18.32
2345	NASDAQ	ANSS	Wed, Oct 19, 2005	17.60	18.77	17.55	18.77
2344	NASDAQ	ANSS	Tue, Oct 18, 2005	18.07	18.34	17.65	17.78
2343	NASDAQ	ANSS	Mon, Oct 17, 2005	17.88	18.19	17.68	18.19
2342	NASDAQ	ANSS	Fri, Oct 14, 2005	17.97	18.41	17.65	18.00
2341	NASDAQ	ANSS	Thu, Oct 13, 2005	17.44	18.30	17.25	17.84
2340	NASDAQ	ANSS	Wed, Oct 12, 2005	17.63	17.85	17.18	17.57
2339	NASDAQ	ANSS	Tue, Oct 11, 2005	18.08	18.32	17.73	17.73
2338	NASDAQ	ANSS	Mon, Oct 10, 2005	18.70	18.70	17.93	18.16
2337	NASDAQ	ANSS	Fri, Oct 7, 2005	18.18	18.69	18.18	18.57
2336	NASDAQ	ANSS	Thu, Oct 6, 2005	18.42	18.75	18.05	18.21
2335	NASDAQ	ANSS	Wed, Oct 5, 2005	19.06	19.06	18.45	18.45
2334	NASDAQ	ANSS	Tue, Oct 4, 2005	19.10	19.50	18.95	18.95
2333	NASDAQ	ANSS	Mon, Oct 3, 2005	19.39	19.45	18.92	19.27
2332	NASDAQ	ANSS	Fri, Sep 30, 2005	18.78	19.43	18.25	19.25
2331	NASDAQ	ANSS	Thu, Sep 29, 2005	17.90	18.81	17.74	18.76
2330	NASDAQ	ANSS	Wed, Sep 28, 2005	18.04	18.05	17.61	18.02
2329	NASDAQ	ANSS	Tue, Sep 27, 2005	18.09	18.35	17.97	18.10
2328	NASDAQ	ANSS	Mon, Sep 26, 2005	18.02	18.16	17.60	17.96
2327	NASDAQ	ANSS	Fri, Sep 23, 2005	17.56	18.28	17.56	18.02
2326	NASDAQ	ANSS	Thu, Sep 22, 2005	17.65	17.86	17.53	17.61
2325	NASDAQ	ANSS	Wed, Sep 21, 2005	18.05	18.13	17.64	17.74
2324	NASDAQ	ANSS	Tue, Sep 20, 2005	18.30	18.56	17.80	18.07
2323	NASDAQ	ANSS	Mon, Sep 19, 2005	18.58	18.70	18.15	18.34
2322	NASDAQ	ANSS	Fri, Sep 16, 2005	18.85	18.88	18.16	18.63
2321	NASDAQ	ANSS	Thu, Sep 15, 2005	18.90	19.09	18.64	18.75
2320	NASDAQ	ANSS	Wed, Sep 14, 2005	19.25	19.54	18.70	18.90
2319	NASDAQ	ANSS	Tue, Sep 13, 2005	19.38	19.57	19.19	19.25
2318	NASDAQ	ANSS	Mon, Sep 12, 2005	19.40	19.79	19.30	19.49
2317	NASDAQ	ANSS	Fri, Sep 9, 2005	19.29	19.40	19.13	19.40
2316	NASDAQ	ANSS	Thu, Sep 8, 2005	19.40	19.46	18.99	19.24
2315	NASDAQ	ANSS	Wed, Sep 7, 2005	19.37	19.64	19.28	19.50
2314	NASDAQ	ANSS	Tue, Sep 6, 2005	19.31	19.75	19.25	19.40
2313	NASDAQ	ANSS	Fri, Sep 2, 2005	19.70	19.80	19.30	19.40
2312	NASDAQ	ANSS	Thu, Sep 1, 2005	18.92	19.75	18.92	19.75
2311	NASDAQ	ANSS	Wed, Aug 31, 2005	18.70	19.19	18.55	18.88
2310	NASDAQ	ANSS	Tue, Aug 30, 2005	18.55	18.84	18.49	18.68
2309	NASDAQ	ANSS	Mon, Aug 29, 2005	18.38	18.79	18.20	18.70
2308	NASDAQ	ANSS	Fri, Aug 26, 2005	19.10	19.10	18.41	18.41
2307	NASDAQ	ANSS	Thu, Aug 25, 2005	18.86	19.10	18.65	19.07
2306	NASDAQ	ANSS	Wed, Aug 24, 2005	19.00	19.17	18.56	18.82
2305	NASDAQ	ANSS	Tue, Aug 23, 2005	18.94	19.24	18.77	19.00
2304	NASDAQ	ANSS	Mon, Aug 22, 2005	18.93	19.11	18.65	18.95
2303	NASDAQ	ANSS	Fri, Aug 19, 2005	18.76	19.23	18.76	18.96
2302	NASDAQ	ANSS	Thu, Aug 18, 2005	18.83	18.91	18.53	18.82
2301	NASDAQ	ANSS	Wed, Aug 17, 2005	18.78	19.11	18.78	18.97
2300	NASDAQ	ANSS	Tue, Aug 16, 2005	19.11	19.20	18.78	18.79
2299	NASDAQ	ANSS	Mon, Aug 15, 2005	18.97	19.32	18.80	19.18
2298	NASDAQ	ANSS	Fri, Aug 12, 2005	19.02	19.20	18.81	18.99
2297	NASDAQ	ANSS	Thu, Aug 11, 2005	19.00	19.31	18.98	19.11
2296	NASDAQ	ANSS	Wed, Aug 10, 2005	18.90	19.16	18.78	19.07
2295	NASDAQ	ANSS	Tue, Aug 9, 2005	18.93	19.10	18.79	18.84
2294	NASDAQ	ANSS	Mon, Aug 8, 2005	18.91	19.05	18.83	19.01
2293	NASDAQ	ANSS	Fri, Aug 5, 2005	19.43	19.43	18.78	18.81
2292	NASDAQ	ANSS	Thu, Aug 4, 2005	19.53	19.75	19.15	19.35
2291	NASDAQ	ANSS	Wed, Aug 3, 2005	18.78	19.85	18.58	19.61
2290	NASDAQ	ANSS	Tue, Aug 2, 2005	18.35	18.59	18.04	18.31
2289	NASDAQ	ANSS	Mon, Aug 1, 2005	18.34	18.68	18.01	18.27
2288	NASDAQ	ANSS	Fri, Jul 29, 2005	18.12	18.40	17.74	18.18
2287	NASDAQ	ANSS	Thu, Jul 28, 2005	17.91	18.22	17.82	18.11
2286	NASDAQ	ANSS	Wed, Jul 27, 2005	17.56	17.98	17.32	17.92
2285	NASDAQ	ANSS	Tue, Jul 26, 2005	17.58	17.95	17.51	17.66
2284	NASDAQ	ANSS	Mon, Jul 25, 2005	17.79	18.17	17.54	17.58
2283	NASDAQ	ANSS	Fri, Jul 22, 2005	17.65	17.82	17.43	17.79
2282	NASDAQ	ANSS	Thu, Jul 21, 2005	18.30	18.45	17.60	17.63
2281	NASDAQ	ANSS	Wed, Jul 20, 2005	18.09	18.38	17.86	18.29
2280	NASDAQ	ANSS	Tue, Jul 19, 2005	18.13	18.35	17.81	18.18
2279	NASDAQ	ANSS	Mon, Jul 18, 2005	18.54	18.54	17.83	17.91
2278	NASDAQ	ANSS	Fri, Jul 15, 2005	18.16	18.51	18.16	18.45
2277	NASDAQ	ANSS	Thu, Jul 14, 2005	18.51	18.91	18.23	18.48
2276	NASDAQ	ANSS	Wed, Jul 13, 2005	18.44	18.45	18.09	18.33
2275	NASDAQ	ANSS	Tue, Jul 12, 2005	18.63	18.65	18.18	18.44
2274	NASDAQ	ANSS	Mon, Jul 11, 2005	18.03	18.66	18.03	18.65
2273	NASDAQ	ANSS	Fri, Jul 8, 2005	17.53	18.16	17.30	18.11
2272	NASDAQ	ANSS	Thu, Jul 7, 2005	17.55	17.65	17.33	17.49
2271	NASDAQ	ANSS	Wed, Jul 6, 2005	17.66	18.03	17.62	17.70
2270	NASDAQ	ANSS	Tue, Jul 5, 2005	17.51	17.86	17.38	17.68
2269	NASDAQ	ANSS	Fri, Jul 1, 2005	17.73	17.90	17.40	17.66
2268	NASDAQ	ANSS	Thu, Jun 30, 2005	17.78	17.90	17.31	17.82
2267	NASDAQ	ANSS	Wed, Jun 29, 2005	17.83	18.09	17.72	18.00
2266	NASDAQ	ANSS	Tue, Jun 28, 2005	17.25	17.82	17.14	17.82
2265	NASDAQ	ANSS	Mon, Jun 27, 2005	17.10	17.31	16.95	17.20
2264	NASDAQ	ANSS	Fri, Jun 24, 2005	17.55	17.60	17.07	17.25
2263	NASDAQ	ANSS	Thu, Jun 23, 2005	17.88	18.20	17.53	17.54
2262	NASDAQ	ANSS	Wed, Jun 22, 2005	18.03	18.12	17.67	18.02
2261	NASDAQ	ANSS	Tue, Jun 21, 2005	18.03	18.29	17.84	17.98
2260	NASDAQ	ANSS	Mon, Jun 20, 2005	17.98	18.25	17.70	17.98
2259	NASDAQ	ANSS	Fri, Jun 17, 2005	18.44	18.48	18.00	18.02
2258	NASDAQ	ANSS	Thu, Jun 16, 2005	17.65	18.44	17.53	18.41
2257	NASDAQ	ANSS	Wed, Jun 15, 2005	17.18	17.64	17.18	17.64
2256	NASDAQ	ANSS	Tue, Jun 14, 2005	17.15	17.23	16.99	17.14
2255	NASDAQ	ANSS	Mon, Jun 13, 2005	16.96	17.22	16.92	17.15
2254	NASDAQ	ANSS	Fri, Jun 10, 2005	17.00	17.13	16.76	17.06
2253	NASDAQ	ANSS	Thu, Jun 9, 2005	16.56	17.00	16.32	16.99
2252	NASDAQ	ANSS	Wed, Jun 8, 2005	16.80	16.80	16.47	16.52
2251	NASDAQ	ANSS	Tue, Jun 7, 2005	16.56	16.82	16.53	16.57
2250	NASDAQ	ANSS	Mon, Jun 6, 2005	16.56	16.63	16.41	16.47
2249	NASDAQ	ANSS	Fri, Jun 3, 2005	16.62	16.66	16.44	16.58
2248	NASDAQ	ANSS	Thu, Jun 2, 2005	16.70	16.70	16.52	16.65
2247	NASDAQ	ANSS	Wed, Jun 1, 2005	16.65	16.75	16.18	16.72
2246	NASDAQ	ANSS	Tue, May 31, 2005	16.45	16.68	16.15	16.68
2245	NASDAQ	ANSS	Fri, May 27, 2005	16.82	16.84	16.41	16.60
2244	NASDAQ	ANSS	Thu, May 26, 2005	16.83	16.86	16.53	16.74
2243	NASDAQ	ANSS	Wed, May 25, 2005	17.15	17.16	16.48	16.65
2242	NASDAQ	ANSS	Tue, May 24, 2005	17.14	17.23	17.00	17.16
2241	NASDAQ	ANSS	Mon, May 23, 2005	17.27	17.55	17.13	17.37
2240	NASDAQ	ANSS	Fri, May 20, 2005	17.27	17.27	16.98	17.17
2239	NASDAQ	ANSS	Thu, May 19, 2005	16.92	17.30	16.63	17.22
2238	NASDAQ	ANSS	Wed, May 18, 2005	16.24	16.96	16.24	16.85
2237	NASDAQ	ANSS	Tue, May 17, 2005	16.00	16.37	15.87	16.29
2236	NASDAQ	ANSS	Mon, May 16, 2005	16.15	16.46	16.00	16.20
2235	NASDAQ	ANSS	Fri, May 13, 2005	16.26	16.48	15.95	16.24
2234	NASDAQ	ANSS	Thu, May 12, 2005	16.38	16.72	16.19	16.36
2233	NASDAQ	ANSS	Wed, May 11, 2005	16.73	16.86	16.25	16.44
2232	NASDAQ	ANSS	Tue, May 10, 2005	17.10	17.10	16.47	16.54
2231	NASDAQ	ANSS	Mon, May 9, 2005	17.30	17.38	16.82	17.12
2230	NASDAQ	ANSS	Fri, May 6, 2005	17.14	17.31	17.06	17.25
2229	NASDAQ	ANSS	Thu, May 5, 2005	17.01	17.07	16.66	17.02
2228	NASDAQ	ANSS	Wed, May 4, 2005	16.37	17.22	16.34	17.13
2227	NASDAQ	ANSS	Tue, May 3, 2005	15.59	16.53	15.55	16.41
2226	NASDAQ	ANSS	Mon, May 2, 2005	15.15	15.50	15.07	15.45
2225	NASDAQ	ANSS	Fri, Apr 29, 2005	15.00	15.22	14.50	15.22
2224	NASDAQ	ANSS	Thu, Apr 28, 2005	15.46	15.50	14.15	14.40
2223	NASDAQ	ANSS	Wed, Apr 27, 2005	15.84	15.84	15.55	15.60
2222	NASDAQ	ANSS	Tue, Apr 26, 2005	16.12	16.43	15.83	15.92
2221	NASDAQ	ANSS	Mon, Apr 25, 2005	16.19	16.36	15.98	16.18
2220	NASDAQ	ANSS	Fri, Apr 22, 2005	16.56	16.56	15.85	16.05
2219	NASDAQ	ANSS	Thu, Apr 21, 2005	16.15	16.59	15.98	16.48
2218	NASDAQ	ANSS	Wed, Apr 20, 2005	16.50	16.59	16.01	16.01
2217	NASDAQ	ANSS	Tue, Apr 19, 2005	16.23	16.48	16.04	16.48
2216	NASDAQ	ANSS	Mon, Apr 18, 2005	15.88	16.32	15.87	16.19
2215	NASDAQ	ANSS	Fri, Apr 15, 2005	16.71	16.75	15.55	16.00
2214	NASDAQ	ANSS	Thu, Apr 14, 2005	17.60	17.60	16.82	16.82
2213	NASDAQ	ANSS	Wed, Apr 13, 2005	17.90	18.49	17.52	17.66
2212	NASDAQ	ANSS	Tue, Apr 12, 2005	17.22	17.88	17.11	17.81
2211	NASDAQ	ANSS	Mon, Apr 11, 2005	17.50	17.56	17.25	17.30
2210	NASDAQ	ANSS	Fri, Apr 8, 2005	17.70	17.70	17.42	17.44
2209	NASDAQ	ANSS	Thu, Apr 7, 2005	17.73	17.89	17.50	17.63
2208	NASDAQ	ANSS	Wed, Apr 6, 2005	18.02	18.13	17.76	17.80
2207	NASDAQ	ANSS	Tue, Apr 5, 2005	18.15	18.22	17.86	17.91
2206	NASDAQ	ANSS	Mon, Apr 4, 2005	17.55	18.15	17.50	18.01
2205	NASDAQ	ANSS	Fri, Apr 1, 2005	17.13	17.89	17.13	17.65
2204	NASDAQ	ANSS	Thu, Mar 31, 2005	17.10	17.13	16.70	17.11
2203	NASDAQ	ANSS	Wed, Mar 30, 2005	16.78	17.06	16.76	17.01
2202	NASDAQ	ANSS	Tue, Mar 29, 2005	17.41	17.44	16.77	16.82
2201	NASDAQ	ANSS	Mon, Mar 28, 2005	17.50	17.55	17.21	17.34
2200	NASDAQ	ANSS	Thu, Mar 24, 2005	17.45	17.66	17.35	17.38
2199	NASDAQ	ANSS	Wed, Mar 23, 2005	17.92	17.92	17.38	17.41
2198	NASDAQ	ANSS	Tue, Mar 22, 2005	17.65	18.45	17.57	17.81
2197	NASDAQ	ANSS	Mon, Mar 21, 2005	17.56	17.60	17.19	17.57
2196	NASDAQ	ANSS	Fri, Mar 18, 2005	17.93	17.94	17.28	17.50
2195	NASDAQ	ANSS	Thu, Mar 17, 2005	17.78	17.98	17.52	17.76
2194	NASDAQ	ANSS	Wed, Mar 16, 2005	17.61	18.03	17.56	17.67
2193	NASDAQ	ANSS	Tue, Mar 15, 2005	17.65	18.12	17.65	17.81
2192	NASDAQ	ANSS	Mon, Mar 14, 2005	17.34	17.61	17.26	17.53
2191	NASDAQ	ANSS	Fri, Mar 11, 2005	17.01	17.66	16.88	17.45
2190	NASDAQ	ANSS	Thu, Mar 10, 2005	17.63	17.75	16.91	17.02
2189	NASDAQ	ANSS	Wed, Mar 9, 2005	17.84	18.00	17.34	17.69
2188	NASDAQ	ANSS	Tue, Mar 8, 2005	17.80	18.08	17.56	17.80
2187	NASDAQ	ANSS	Mon, Mar 7, 2005	17.81	17.97	17.58	17.74
2186	NASDAQ	ANSS	Fri, Mar 4, 2005	17.75	18.08	17.42	17.85
2185	NASDAQ	ANSS	Thu, Mar 3, 2005	17.76	17.93	17.19	17.48
2184	NASDAQ	ANSS	Wed, Mar 2, 2005	18.08	18.09	17.55	17.76
2183	NASDAQ	ANSS	Tue, Mar 1, 2005	18.00	18.13	17.73	17.94
2182	NASDAQ	ANSS	Mon, Feb 28, 2005	17.96	18.16	17.76	17.98
2181	NASDAQ	ANSS	Fri, Feb 25, 2005	17.88	18.13	17.70	18.12
2180	NASDAQ	ANSS	Thu, Feb 24, 2005	17.63	18.05	17.54	17.94
2179	NASDAQ	ANSS	Wed, Feb 23, 2005	17.51	17.83	17.44	17.66
2178	NASDAQ	ANSS	Tue, Feb 22, 2005	18.33	18.33	17.42	17.54
2177	NASDAQ	ANSS	Fri, Feb 18, 2005	18.21	18.44	17.66	18.32
2176	NASDAQ	ANSS	Thu, Feb 17, 2005	18.75	18.94	18.08	18.11
2175	NASDAQ	ANSS	Wed, Feb 16, 2005	18.58	18.75	18.39	18.67
2174	NASDAQ	ANSS	Tue, Feb 15, 2005	17.86	19.16	17.85	18.52
2173	NASDAQ	ANSS	Mon, Feb 14, 2005	17.32	17.42	17.02	17.20
2172	NASDAQ	ANSS	Fri, Feb 11, 2005	16.78	17.24	16.73	17.19
2171	NASDAQ	ANSS	Thu, Feb 10, 2005	16.91	16.96	16.74	16.88
2170	NASDAQ	ANSS	Wed, Feb 9, 2005	17.16	17.40	16.79	16.86
2169	NASDAQ	ANSS	Tue, Feb 8, 2005	17.25	17.27	16.76	17.27
2168	NASDAQ	ANSS	Mon, Feb 7, 2005	17.00	17.36	16.99	17.21
2167	NASDAQ	ANSS	Fri, Feb 4, 2005	16.63	16.94	16.45	16.83
2166	NASDAQ	ANSS	Thu, Feb 3, 2005	16.50	16.60	16.29	16.60
2165	NASDAQ	ANSS	Wed, Feb 2, 2005	16.50	16.58	16.22	16.43
2164	NASDAQ	ANSS	Tue, Feb 1, 2005	16.30	16.47	16.09	16.35
2163	NASDAQ	ANSS	Mon, Jan 31, 2005	15.85	16.23	15.61	16.15
2162	NASDAQ	ANSS	Fri, Jan 28, 2005	15.25	15.79	15.04	15.61
2161	NASDAQ	ANSS	Thu, Jan 27, 2005	15.07	15.16	14.72	15.06
2160	NASDAQ	ANSS	Wed, Jan 26, 2005	15.09	15.09	14.82	15.01
2159	NASDAQ	ANSS	Tue, Jan 25, 2005	14.83	15.06	14.76	14.88
2158	NASDAQ	ANSS	Mon, Jan 24, 2005	14.71	14.78	14.07	14.70
2157	NASDAQ	ANSS	Fri, Jan 21, 2005	14.53	14.85	14.25	14.57
2156	NASDAQ	ANSS	Thu, Jan 20, 2005	14.66	14.66	14.30	14.46
2155	NASDAQ	ANSS	Wed, Jan 19, 2005	14.53	14.92	14.37	14.59
2154	NASDAQ	ANSS	Tue, Jan 18, 2005	14.72	14.81	14.45	14.63
2153	NASDAQ	ANSS	Fri, Jan 14, 2005	14.74	14.86	14.58	14.74
2152	NASDAQ	ANSS	Thu, Jan 13, 2005	15.19	15.47	14.56	14.74
2151	NASDAQ	ANSS	Wed, Jan 12, 2005	15.07	15.11	14.57	15.04
2150	NASDAQ	ANSS	Tue, Jan 11, 2005	14.95	15.15	14.91	15.00
2149	NASDAQ	ANSS	Mon, Jan 10, 2005	14.70	15.72	14.36	15.21
2148	NASDAQ	ANSS	Fri, Jan 7, 2005	15.82	15.82	14.83	14.87
2147	NASDAQ	ANSS	Thu, Jan 6, 2005	16.54	16.54	15.71	15.72
2146	NASDAQ	ANSS	Wed, Jan 5, 2005	16.25	16.50	16.10	16.20
2145	NASDAQ	ANSS	Tue, Jan 4, 2005	16.56	16.67	16.02	16.20
2144	NASDAQ	ANSS	Mon, Jan 3, 2005	16.22	16.32	15.96	16.13
2143	NASDAQ	ANSS	Fri, Dec 31, 2004	15.77	16.25	15.77	16.03
2142	NASDAQ	ANSS	Thu, Dec 30, 2004	16.20	16.27	15.88	15.88
2141	NASDAQ	ANSS	Wed, Dec 29, 2004	16.15	16.31	16.03	16.20
2140	NASDAQ	ANSS	Tue, Dec 28, 2004	15.72	16.13	15.72	16.00
2139	NASDAQ	ANSS	Mon, Dec 27, 2004	15.84	16.00	15.59	15.75
2138	NASDAQ	ANSS	Thu, Dec 23, 2004	15.60	15.97	15.41	15.55
2137	NASDAQ	ANSS	Wed, Dec 22, 2004	15.95	15.95	15.34	15.58
2136	NASDAQ	ANSS	Tue, Dec 21, 2004	14.89	15.88	14.89	15.88
2135	NASDAQ	ANSS	Mon, Dec 20, 2004	15.24	15.77	14.89	15.03
2134	NASDAQ	ANSS	Fri, Dec 17, 2004	15.68	15.76	15.34	15.60
2133	NASDAQ	ANSS	Thu, Dec 16, 2004	15.86	16.00	15.50	15.58
2132	NASDAQ	ANSS	Wed, Dec 15, 2004	16.00	16.00	15.38	15.75
2131	NASDAQ	ANSS	Tue, Dec 14, 2004	15.70	15.99	15.53	15.97
2130	NASDAQ	ANSS	Mon, Dec 13, 2004	15.38	15.67	15.38	15.58
2129	NASDAQ	ANSS	Fri, Dec 10, 2004	15.54	15.75	15.37	15.46
2128	NASDAQ	ANSS	Thu, Dec 9, 2004	15.93	15.94	15.14	15.73
2127	NASDAQ	ANSS	Wed, Dec 8, 2004	15.88	16.30	15.70	15.93
2126	NASDAQ	ANSS	Tue, Dec 7, 2004	16.79	16.79	15.82	15.84
2125	NASDAQ	ANSS	Mon, Dec 6, 2004	16.81	16.98	16.56	16.58
2124	NASDAQ	ANSS	Fri, Dec 3, 2004	16.35	16.85	16.24	16.57
2123	NASDAQ	ANSS	Thu, Dec 2, 2004	15.89	16.70	15.77	16.35
2122	NASDAQ	ANSS	Wed, Dec 1, 2004	15.31	16.14	15.31	15.96
2121	NASDAQ	ANSS	Tue, Nov 30, 2004	15.62	15.92	15.34	15.35
2120	NASDAQ	ANSS	Mon, Nov 29, 2004	15.34	15.75	15.18	15.63
2119	NASDAQ	ANSS	Fri, Nov 26, 2004	15.75	15.75	15.42	15.52
2118	NASDAQ	ANSS	Wed, Nov 24, 2004	15.50	15.75	15.47	15.49
2117	NASDAQ	ANSS	Tue, Nov 23, 2004	15.71	15.75	15.46	15.53
2116	NASDAQ	ANSS	Mon, Nov 22, 2004	15.51	15.71	15.49	15.56
2115	NASDAQ	ANSS	Fri, Nov 19, 2004	15.73	15.88	15.50	15.60
2114	NASDAQ	ANSS	Thu, Nov 18, 2004	15.70	15.90	15.66	15.82
2113	NASDAQ	ANSS	Wed, Nov 17, 2004	15.71	16.01	15.63	15.80
2112	NASDAQ	ANSS	Tue, Nov 16, 2004	16.08	16.12	15.72	15.81
2111	NASDAQ	ANSS	Mon, Nov 15, 2004	15.85	16.14	15.63	16.14
2110	NASDAQ	ANSS	Fri, Nov 12, 2004	15.80	15.88	15.57	15.76
2109	NASDAQ	ANSS	Thu, Nov 11, 2004	15.70	15.81	15.59	15.80
2108	NASDAQ	ANSS	Wed, Nov 10, 2004	15.65	15.94	15.49	15.63
2107	NASDAQ	ANSS	Tue, Nov 9, 2004	15.22	15.94	15.22	15.65
2106	NASDAQ	ANSS	Mon, Nov 8, 2004	15.84	15.87	15.22	15.31
2105	NASDAQ	ANSS	Fri, Nov 5, 2004	15.56	16.25	15.50	15.65
2104	NASDAQ	ANSS	Thu, Nov 4, 2004	14.94	15.44	14.61	15.43
2103	NASDAQ	ANSS	Wed, Nov 3, 2004	14.05	14.48	13.88	14.30
2102	NASDAQ	ANSS	Tue, Nov 2, 2004	13.76	14.19	13.75	13.88
2101	NASDAQ	ANSS	Mon, Nov 1, 2004	13.70	14.13	13.43	13.95
2100	NASDAQ	ANSS	Fri, Oct 29, 2004	13.99	13.99	13.69	13.80
2099	NASDAQ	ANSS	Thu, Oct 28, 2004	13.93	14.12	13.75	13.95
2098	NASDAQ	ANSS	Wed, Oct 27, 2004	13.44	14.02	13.44	13.99
2097	NASDAQ	ANSS	Tue, Oct 26, 2004	13.50	13.79	13.50	13.68
2096	NASDAQ	ANSS	Mon, Oct 25, 2004	13.35	13.61	12.89	13.61
2095	NASDAQ	ANSS	Fri, Oct 22, 2004	13.75	13.82	13.30	13.31
2094	NASDAQ	ANSS	Thu, Oct 21, 2004	13.70	13.70	13.42	13.58
2093	NASDAQ	ANSS	Wed, Oct 20, 2004	13.77	13.77	13.40	13.49
2092	NASDAQ	ANSS	Tue, Oct 19, 2004	13.72	13.82	13.50	13.55
2091	NASDAQ	ANSS	Mon, Oct 18, 2004	13.26	13.78	13.18	13.55
2090	NASDAQ	ANSS	Fri, Oct 15, 2004	13.10	13.45	13.10	13.27
2089	NASDAQ	ANSS	Thu, Oct 14, 2004	13.05	13.19	13.00	13.13
2088	NASDAQ	ANSS	Wed, Oct 13, 2004	13.18	13.18	12.99	13.04
2087	NASDAQ	ANSS	Tue, Oct 12, 2004	12.94	13.21	12.81	13.07
2086	NASDAQ	ANSS	Mon, Oct 11, 2004	12.95	13.03	12.79	12.96
2085	NASDAQ	ANSS	Fri, Oct 8, 2004	13.28	13.50	13.01	13.03
2084	NASDAQ	ANSS	Thu, Oct 7, 2004	13.83	13.86	13.31	13.31
2083	NASDAQ	ANSS	Wed, Oct 6, 2004	12.96	13.75	12.93	13.75
2082	NASDAQ	ANSS	Tue, Oct 5, 2004	12.58	13.13	12.55	13.08
2081	NASDAQ	ANSS	Mon, Oct 4, 2004	12.80	12.95	12.68	12.70
2080	NASDAQ	ANSS	Fri, Oct 1, 2004	12.57	12.84	12.57	12.75
2079	NASDAQ	ANSS	Thu, Sep 30, 2004	12.34	12.56	12.34	12.43
2078	NASDAQ	ANSS	Wed, Sep 29, 2004	12.25	12.50	12.25	12.40
2077	NASDAQ	ANSS	Tue, Sep 28, 2004	11.78	12.31	11.78	12.31
2076	NASDAQ	ANSS	Mon, Sep 27, 2004	11.97	12.01	11.82	11.84
2075	NASDAQ	ANSS	Fri, Sep 24, 2004	11.85	12.05	11.85	11.94
2074	NASDAQ	ANSS	Thu, Sep 23, 2004	12.04	12.09	11.69	11.88
2073	NASDAQ	ANSS	Wed, Sep 22, 2004	12.21	12.29	12.00	12.05
2072	NASDAQ	ANSS	Tue, Sep 21, 2004	12.18	12.39	12.07	12.29
2071	NASDAQ	ANSS	Mon, Sep 20, 2004	12.06	12.18	11.96	12.13
2070	NASDAQ	ANSS	Fri, Sep 17, 2004	12.26	12.30	11.88	12.08
2069	NASDAQ	ANSS	Thu, Sep 16, 2004	11.75	12.18	11.75	12.11
2068	NASDAQ	ANSS	Wed, Sep 15, 2004	11.76	11.91	11.64	11.83
2067	NASDAQ	ANSS	Tue, Sep 14, 2004	11.74	11.77	11.58	11.70
2066	NASDAQ	ANSS	Mon, Sep 13, 2004	11.65	12.10	11.61	11.75
2065	NASDAQ	ANSS	Fri, Sep 10, 2004	11.39	11.69	11.37	11.60
2064	NASDAQ	ANSS	Thu, Sep 9, 2004	11.24	11.41	11.17	11.38
2063	NASDAQ	ANSS	Wed, Sep 8, 2004	11.41	11.46	11.20	11.24
2062	NASDAQ	ANSS	Tue, Sep 7, 2004	11.40	11.45	11.24	11.41
2061	NASDAQ	ANSS	Fri, Sep 3, 2004	11.53	11.63	11.08	11.36
2060	NASDAQ	ANSS	Thu, Sep 2, 2004	11.36	11.52	11.36	11.52
2059	NASDAQ	ANSS	Wed, Sep 1, 2004	11.21	11.47	11.13	11.43
2058	NASDAQ	ANSS	Tue, Aug 31, 2004	11.06	11.28	10.97	11.28
2057	NASDAQ	ANSS	Mon, Aug 30, 2004	11.12	11.28	11.04	11.10
2056	NASDAQ	ANSS	Fri, Aug 27, 2004	11.24	11.31	11.14	11.19
2055	NASDAQ	ANSS	Thu, Aug 26, 2004	11.49	11.50	11.18	11.24
2054	NASDAQ	ANSS	Wed, Aug 25, 2004	11.22	11.51	11.10	11.51
2053	NASDAQ	ANSS	Tue, Aug 24, 2004	11.28	11.29	11.10	11.29
2052	NASDAQ	ANSS	Mon, Aug 23, 2004	11.17	11.28	11.07	11.19
2051	NASDAQ	ANSS	Fri, Aug 20, 2004	11.13	11.29	11.07	11.23
2050	NASDAQ	ANSS	Thu, Aug 19, 2004	11.22	11.25	10.94	11.07
2049	NASDAQ	ANSS	Wed, Aug 18, 2004	11.07	11.24	11.00	11.24
2048	NASDAQ	ANSS	Tue, Aug 17, 2004	11.15	11.31	11.01	11.12
2047	NASDAQ	ANSS	Mon, Aug 16, 2004	11.17	11.39	11.17	11.28
2046	NASDAQ	ANSS	Fri, Aug 13, 2004	11.03	11.25	10.98	11.25
2045	NASDAQ	ANSS	Thu, Aug 12, 2004	11.16	11.28	10.91	10.99
2044	NASDAQ	ANSS	Wed, Aug 11, 2004	11.28	11.32	11.03	11.28
2043	NASDAQ	ANSS	Tue, Aug 10, 2004	11.03	11.47	11.03	11.45
2042	NASDAQ	ANSS	Mon, Aug 9, 2004	10.72	11.03	10.72	11.03
2041	NASDAQ	ANSS	Fri, Aug 6, 2004	11.09	11.09	10.73	10.75
2040	NASDAQ	ANSS	Thu, Aug 5, 2004	11.48	11.68	11.32	11.38
2039	NASDAQ	ANSS	Wed, Aug 4, 2004	11.58	11.72	11.32	11.42
2038	NASDAQ	ANSS	Tue, Aug 3, 2004	12.13	12.19	11.46	11.67
2037	NASDAQ	ANSS	Mon, Aug 2, 2004	11.71	12.19	11.71	12.19
2036	NASDAQ	ANSS	Fri, Jul 30, 2004	11.25	12.00	11.25	11.86
2035	NASDAQ	ANSS	Thu, Jul 29, 2004	10.84	11.48	10.78	11.32
2034	NASDAQ	ANSS	Wed, Jul 28, 2004	10.83	10.83	10.28	10.42
2033	NASDAQ	ANSS	Tue, Jul 27, 2004	10.47	10.92	10.40	10.86
2032	NASDAQ	ANSS	Mon, Jul 26, 2004	10.44	10.66	10.43	10.45
2031	NASDAQ	ANSS	Fri, Jul 23, 2004	10.69	10.81	10.44	10.50
2030	NASDAQ	ANSS	Thu, Jul 22, 2004	10.78	10.83	10.35	10.71
2029	NASDAQ	ANSS	Wed, Jul 21, 2004	11.11	11.13	10.79	10.79
2028	NASDAQ	ANSS	Tue, Jul 20, 2004	11.09	11.19	11.02	11.06
2027	NASDAQ	ANSS	Mon, Jul 19, 2004	11.09	11.25	11.08	11.09
2026	NASDAQ	ANSS	Fri, Jul 16, 2004	11.16	11.26	11.09	11.09
2025	NASDAQ	ANSS	Thu, Jul 15, 2004	11.26	11.48	11.19	11.21
2024	NASDAQ	ANSS	Wed, Jul 14, 2004	11.40	11.52	11.25	11.40
2023	NASDAQ	ANSS	Tue, Jul 13, 2004	11.46	11.55	11.42	11.47
2022	NASDAQ	ANSS	Mon, Jul 12, 2004	11.23	11.71	11.23	11.54
2021	NASDAQ	ANSS	Fri, Jul 9, 2004	11.11	11.37	11.11	11.32
2020	NASDAQ	ANSS	Thu, Jul 8, 2004	11.27	11.31	11.10	11.15
2019	NASDAQ	ANSS	Wed, Jul 7, 2004	11.26	11.41	11.25	11.28
2018	NASDAQ	ANSS	Tue, Jul 6, 2004	11.43	11.46	11.19	11.29
2017	NASDAQ	ANSS	Fri, Jul 2, 2004	11.50	11.53	11.35	11.42
2016	NASDAQ	ANSS	Thu, Jul 1, 2004	11.69	11.80	11.52	11.52
2015	NASDAQ	ANSS	Wed, Jun 30, 2004	11.54	11.75	11.44	11.75
2014	NASDAQ	ANSS	Tue, Jun 29, 2004	11.54	11.70	11.54	11.61
2013	NASDAQ	ANSS	Mon, Jun 28, 2004	11.74	11.75	11.55	11.56
2012	NASDAQ	ANSS	Fri, Jun 25, 2004	11.60	11.98	11.39	11.97
2011	NASDAQ	ANSS	Thu, Jun 24, 2004	11.72	11.78	11.61	11.75
2010	NASDAQ	ANSS	Wed, Jun 23, 2004	11.38	11.79	11.35	11.78
2009	NASDAQ	ANSS	Tue, Jun 22, 2004	11.44	11.52	11.23	11.47
2008	NASDAQ	ANSS	Mon, Jun 21, 2004	11.65	11.65	11.45	11.46
2007	NASDAQ	ANSS	Fri, Jun 18, 2004	11.30	11.65	11.28	11.60
2006	NASDAQ	ANSS	Thu, Jun 17, 2004	11.35	11.48	11.25	11.37
2005	NASDAQ	ANSS	Wed, Jun 16, 2004	11.30	11.41	11.15	11.24
2004	NASDAQ	ANSS	Tue, Jun 15, 2004	10.56	11.25	10.56	11.20
2003	NASDAQ	ANSS	Mon, Jun 14, 2004	10.78	10.83	10.56	10.57
2002	NASDAQ	ANSS	Thu, Jun 10, 2004	10.78	11.04	10.78	10.92
2001	NASDAQ	ANSS	Wed, Jun 9, 2004	10.92	11.00	10.81	10.82
2000	NASDAQ	ANSS	Tue, Jun 8, 2004	10.93	11.02	10.89	10.93
1999	NASDAQ	ANSS	Mon, Jun 7, 2004	10.81	11.05	10.81	11.00
1998	NASDAQ	ANSS	Fri, Jun 4, 2004	10.87	11.09	10.82	10.91
1997	NASDAQ	ANSS	Thu, Jun 3, 2004	11.05	11.06	10.71	10.76
1996	NASDAQ	ANSS	Wed, Jun 2, 2004	10.89	11.12	10.82	10.93
1995	NASDAQ	ANSS	Tue, Jun 1, 2004	10.69	10.99	10.69	10.98
1994	NASDAQ	ANSS	Fri, May 28, 2004	10.93	10.94	10.73	10.78
1993	NASDAQ	ANSS	Thu, May 27, 2004	10.69	10.92	10.65	10.91
1992	NASDAQ	ANSS	Wed, May 26, 2004	10.70	10.89	10.41	10.78
1991	NASDAQ	ANSS	Tue, May 25, 2004	10.03	10.50	9.88	10.50
1990	NASDAQ	ANSS	Mon, May 24, 2004	9.95	10.13	9.83	10.06
1989	NASDAQ	ANSS	Fri, May 21, 2004	9.89	10.02	9.83	10.02
1988	NASDAQ	ANSS	Thu, May 20, 2004	9.74	9.93	9.70	9.89
1987	NASDAQ	ANSS	Wed, May 19, 2004	9.55	9.88	9.50	9.78
1986	NASDAQ	ANSS	Tue, May 18, 2004	9.64	9.74	9.47	9.54
1985	NASDAQ	ANSS	Mon, May 17, 2004	9.67	9.68	9.33	9.50
1984	NASDAQ	ANSS	Fri, May 14, 2004	9.77	9.95	9.66	9.78
1983	NASDAQ	ANSS	Thu, May 13, 2004	9.95	10.01	9.81	9.86
1982	NASDAQ	ANSS	Wed, May 12, 2004	9.63	10.00	9.50	10.00
1981	NASDAQ	ANSS	Tue, May 11, 2004	9.61	9.75	9.53	9.74
1980	NASDAQ	ANSS	Mon, May 10, 2004	9.45	9.70	9.03	9.57
1979	NASDAQ	ANSS	Fri, May 7, 2004	9.40	9.58	9.31	9.46
1978	NASDAQ	ANSS	Thu, May 6, 2004	9.42	9.50	9.40	9.40
1977	NASDAQ	ANSS	Wed, May 5, 2004	9.50	9.57	9.45	9.50
1976	NASDAQ	ANSS	Tue, May 4, 2004	9.91	10.18	9.40	9.50
1975	NASDAQ	ANSS	Mon, May 3, 2004	9.14	9.44	9.10	9.10
1974	NASDAQ	ANSS	Fri, Apr 30, 2004	9.33	9.47	9.17	9.26
1973	NASDAQ	ANSS	Thu, Apr 29, 2004	9.53	9.59	9.13	9.18
1972	NASDAQ	ANSS	Wed, Apr 28, 2004	9.78	9.84	9.54	9.60
1971	NASDAQ	ANSS	Tue, Apr 27, 2004	9.98	10.08	9.75	9.84
1970	NASDAQ	ANSS	Mon, Apr 26, 2004	10.07	10.07	9.59	9.95
1969	NASDAQ	ANSS	Fri, Apr 23, 2004	10.15	10.15	9.81	10.13
1968	NASDAQ	ANSS	Thu, Apr 22, 2004	9.80	10.15	9.80	10.00
1967	NASDAQ	ANSS	Wed, Apr 21, 2004	9.81	9.98	9.74	9.97
1966	NASDAQ	ANSS	Tue, Apr 20, 2004	9.74	9.98	9.74	9.78
1965	NASDAQ	ANSS	Mon, Apr 19, 2004	9.71	9.89	9.65	9.79
1964	NASDAQ	ANSS	Fri, Apr 16, 2004	9.58	9.82	9.54	9.75
1963	NASDAQ	ANSS	Thu, Apr 15, 2004	9.79	9.88	9.57	9.57
1962	NASDAQ	ANSS	Wed, Apr 14, 2004	9.88	9.97	9.73	9.92
1961	NASDAQ	ANSS	Tue, Apr 13, 2004	10.07	10.16	9.90	9.94
1960	NASDAQ	ANSS	Mon, Apr 12, 2004	9.64	10.09	9.64	10.00
1959	NASDAQ	ANSS	Thu, Apr 8, 2004	9.93	10.05	9.74	9.74
1958	NASDAQ	ANSS	Wed, Apr 7, 2004	9.71	10.12	9.61	9.97
1957	NASDAQ	ANSS	Tue, Apr 6, 2004	10.10	10.10	9.72	9.74
1956	NASDAQ	ANSS	Mon, Apr 5, 2004	9.99	10.21	9.96	10.21
1955	NASDAQ	ANSS	Fri, Apr 2, 2004	10.01	10.06	9.97	10.01
1954	NASDAQ	ANSS	Thu, Apr 1, 2004	9.89	10.07	9.89	10.01
1953	NASDAQ	ANSS	Wed, Mar 31, 2004	9.96	10.03	9.88	9.94
1952	NASDAQ	ANSS	Tue, Mar 30, 2004	9.74	10.06	9.73	9.97
1951	NASDAQ	ANSS	Mon, Mar 29, 2004	9.80	9.86	9.63	9.82
1950	NASDAQ	ANSS	Fri, Mar 26, 2004	9.90	9.92	9.70	9.75
1949	NASDAQ	ANSS	Thu, Mar 25, 2004	9.39	9.89	9.39	9.87
1948	NASDAQ	ANSS	Wed, Mar 24, 2004	9.39	9.61	9.15	9.45
1947	NASDAQ	ANSS	Tue, Mar 23, 2004	9.44	9.69	9.35	9.53
1946	NASDAQ	ANSS	Mon, Mar 22, 2004	9.80	9.80	9.36	9.41
1945	NASDAQ	ANSS	Fri, Mar 19, 2004	9.88	10.08	9.71	9.73
1944	NASDAQ	ANSS	Thu, Mar 18, 2004	9.83	9.88	9.50	9.80
1943	NASDAQ	ANSS	Wed, Mar 17, 2004	9.50	9.89	9.50	9.85
1942	NASDAQ	ANSS	Tue, Mar 16, 2004	9.46	9.72	9.34	9.51
1941	NASDAQ	ANSS	Mon, Mar 15, 2004	9.69	9.69	9.46	9.53
1940	NASDAQ	ANSS	Fri, Mar 12, 2004	9.51	9.79	9.51	9.73
1939	NASDAQ	ANSS	Thu, Mar 11, 2004	9.59	9.74	9.53	9.60
1938	NASDAQ	ANSS	Wed, Mar 10, 2004	9.89	10.04	9.55	9.55
1937	NASDAQ	ANSS	Tue, Mar 9, 2004	10.06	10.08	9.81	9.86
1936	NASDAQ	ANSS	Mon, Mar 8, 2004	10.05	10.14	9.94	9.94
1935	NASDAQ	ANSS	Fri, Mar 5, 2004	9.95	10.13	9.95	10.09
1934	NASDAQ	ANSS	Thu, Mar 4, 2004	9.94	10.06	9.89	10.00
1933	NASDAQ	ANSS	Wed, Mar 3, 2004	9.94	10.03	9.86	9.96
1932	NASDAQ	ANSS	Tue, Mar 2, 2004	10.10	10.10	9.87	9.93
1931	NASDAQ	ANSS	Mon, Mar 1, 2004	10.00	10.17	9.98	10.17
1930	NASDAQ	ANSS	Fri, Feb 27, 2004	10.04	10.10	9.93	10.03
1929	NASDAQ	ANSS	Thu, Feb 26, 2004	10.11	10.11	9.95	10.04
1928	NASDAQ	ANSS	Wed, Feb 25, 2004	9.94	10.11	9.93	10.03
1927	NASDAQ	ANSS	Tue, Feb 24, 2004	9.78	10.06	9.69	9.99
1926	NASDAQ	ANSS	Mon, Feb 23, 2004	10.12	10.12	9.90	9.94
1925	NASDAQ	ANSS	Fri, Feb 20, 2004	9.83	10.06	9.70	10.00
1924	NASDAQ	ANSS	Thu, Feb 19, 2004	10.04	10.19	9.83	9.84
1923	NASDAQ	ANSS	Wed, Feb 18, 2004	9.92	10.08	9.92	9.94
1922	NASDAQ	ANSS	Tue, Feb 17, 2004	9.67	10.07	9.67	9.94
1921	NASDAQ	ANSS	Fri, Feb 13, 2004	9.70	9.83	9.38	9.63
1920	NASDAQ	ANSS	Thu, Feb 12, 2004	10.45	10.51	9.48	9.51
1919	NASDAQ	ANSS	Wed, Feb 11, 2004	10.55	10.55	10.27	10.28
1918	NASDAQ	ANSS	Tue, Feb 10, 2004	10.27	10.52	10.27	10.52
1917	NASDAQ	ANSS	Mon, Feb 9, 2004	9.94	10.25	9.94	10.19
1916	NASDAQ	ANSS	Fri, Feb 6, 2004	9.48	10.04	9.45	10.04
1915	NASDAQ	ANSS	Thu, Feb 5, 2004	9.58	9.62	9.22	9.28
1914	NASDAQ	ANSS	Wed, Feb 4, 2004	9.88	9.90	9.43	9.57
1913	NASDAQ	ANSS	Tue, Feb 3, 2004	9.51	10.00	9.51	10.00
1912	NASDAQ	ANSS	Mon, Feb 2, 2004	9.49	9.87	9.30	9.87
1911	NASDAQ	ANSS	Fri, Jan 30, 2004	9.90	9.95	9.49	9.49
1910	NASDAQ	ANSS	Thu, Jan 29, 2004	10.29	10.37	9.75	9.80
1909	NASDAQ	ANSS	Wed, Jan 28, 2004	10.64	10.94	10.32	10.34
1908	NASDAQ	ANSS	Tue, Jan 27, 2004	10.66	10.85	10.51	10.54
1907	NASDAQ	ANSS	Mon, Jan 26, 2004	11.02	11.02	10.67	10.75
1906	NASDAQ	ANSS	Fri, Jan 23, 2004	11.00	11.00	10.63	10.77
1905	NASDAQ	ANSS	Thu, Jan 22, 2004	11.10	11.12	10.85	10.85
1904	NASDAQ	ANSS	Wed, Jan 21, 2004	11.10	11.15	10.80	11.02
1903	NASDAQ	ANSS	Tue, Jan 20, 2004	10.81	11.01	10.72	10.93
1902	NASDAQ	ANSS	Fri, Jan 16, 2004	11.11	11.11	10.71	10.71
1901	NASDAQ	ANSS	Thu, Jan 15, 2004	11.11	11.11	10.70	11.07
1900	NASDAQ	ANSS	Wed, Jan 14, 2004	10.93	11.11	10.93	11.09
1899	NASDAQ	ANSS	Tue, Jan 13, 2004	11.13	11.14	10.74	10.94
1898	NASDAQ	ANSS	Mon, Jan 12, 2004	10.64	11.14	10.64	11.13
1897	NASDAQ	ANSS	Fri, Jan 9, 2004	10.86	11.00	10.66	10.78
1896	NASDAQ	ANSS	Thu, Jan 8, 2004	10.61	10.97	10.46	10.90
1895	NASDAQ	ANSS	Wed, Jan 7, 2004	10.19	10.61	10.17	10.55
1894	NASDAQ	ANSS	Tue, Jan 6, 2004	10.19	10.42	10.06	10.19
1893	NASDAQ	ANSS	Mon, Jan 5, 2004	9.99	10.23	9.98	10.13
1892	NASDAQ	ANSS	Fri, Jan 2, 2004	9.89	10.25	9.89	9.94
1891	NASDAQ	ANSS	Wed, Dec 31, 2003	10.25	10.25	9.90	9.93
1890	NASDAQ	ANSS	Tue, Dec 30, 2003	10.18	10.21	10.05	10.21
1889	NASDAQ	ANSS	Mon, Dec 29, 2003	10.19	10.19	10.07	10.18
1888	NASDAQ	ANSS	Fri, Dec 26, 2003	10.01	10.20	10.01	10.06
1887	NASDAQ	ANSS	Wed, Dec 24, 2003	10.14	10.16	10.08	10.15
1886	NASDAQ	ANSS	Tue, Dec 23, 2003	9.92	10.23	9.92	10.17
1885	NASDAQ	ANSS	Mon, Dec 22, 2003	10.24	10.24	9.88	10.06
1884	NASDAQ	ANSS	Fri, Dec 19, 2003	10.11	10.24	9.86	10.24
1883	NASDAQ	ANSS	Thu, Dec 18, 2003	9.85	10.13	9.77	10.05
1882	NASDAQ	ANSS	Wed, Dec 17, 2003	9.90	9.96	9.62	9.73
1881	NASDAQ	ANSS	Tue, Dec 16, 2003	9.88	9.89	9.50	9.79
1880	NASDAQ	ANSS	Mon, Dec 15, 2003	10.18	10.28	9.88	9.90
1879	NASDAQ	ANSS	Fri, Dec 12, 2003	9.98	10.03	9.87	10.02
1878	NASDAQ	ANSS	Thu, Dec 11, 2003	9.54	10.08	9.54	9.86
1877	NASDAQ	ANSS	Wed, Dec 10, 2003	9.74	9.81	9.46	9.52
1876	NASDAQ	ANSS	Tue, Dec 9, 2003	9.60	9.79	9.43	9.75
1875	NASDAQ	ANSS	Mon, Dec 8, 2003	9.69	9.69	9.54	9.67
1874	NASDAQ	ANSS	Fri, Dec 5, 2003	9.88	9.89	9.60	9.64
1873	NASDAQ	ANSS	Thu, Dec 4, 2003	9.68	9.93	9.58	9.89
1872	NASDAQ	ANSS	Wed, Dec 3, 2003	10.11	10.18	9.59	9.72
1871	NASDAQ	ANSS	Tue, Dec 2, 2003	10.37	10.39	10.12	10.25
1870	NASDAQ	ANSS	Mon, Dec 1, 2003	9.69	10.38	9.60	10.32
1869	NASDAQ	ANSS	Fri, Nov 28, 2003	9.86	9.86	9.63	9.64
1868	NASDAQ	ANSS	Wed, Nov 26, 2003	9.93	9.93	9.72	9.83
1867	NASDAQ	ANSS	Tue, Nov 25, 2003	9.90	9.94	9.64	9.88
1866	NASDAQ	ANSS	Mon, Nov 24, 2003	9.67	9.93	9.63	9.91
1865	NASDAQ	ANSS	Fri, Nov 21, 2003	9.53	9.78	9.53	9.75
1864	NASDAQ	ANSS	Thu, Nov 20, 2003	9.59	9.59	9.45	9.45
1863	NASDAQ	ANSS	Wed, Nov 19, 2003	9.50	9.66	9.50	9.54
1862	NASDAQ	ANSS	Tue, Nov 18, 2003	9.27	9.76	9.27	9.54
1861	NASDAQ	ANSS	Mon, Nov 17, 2003	9.67	9.69	9.31	9.38
1860	NASDAQ	ANSS	Fri, Nov 14, 2003	9.89	9.89	9.69	9.70
1859	NASDAQ	ANSS	Thu, Nov 13, 2003	9.82	9.84	9.64	9.81
1858	NASDAQ	ANSS	Wed, Nov 12, 2003	9.72	9.83	9.50	9.81
1857	NASDAQ	ANSS	Tue, Nov 11, 2003	10.15	10.17	9.75	9.77
1856	NASDAQ	ANSS	Mon, Nov 10, 2003	10.06	10.23	9.82	10.14
1855	NASDAQ	ANSS	Fri, Nov 7, 2003	10.00	10.06	9.93	10.02
1854	NASDAQ	ANSS	Thu, Nov 6, 2003	9.93	10.00	9.71	10.00
1853	NASDAQ	ANSS	Wed, Nov 5, 2003	9.41	10.05	9.23	9.90
1852	NASDAQ	ANSS	Tue, Nov 4, 2003	9.34	9.39	9.08	9.14
1851	NASDAQ	ANSS	Mon, Nov 3, 2003	8.94	9.51	8.94	9.43
1850	NASDAQ	ANSS	Fri, Oct 31, 2003	8.89	9.09	8.88	8.91
1849	NASDAQ	ANSS	Thu, Oct 30, 2003	9.00	9.10	8.85	8.94
1848	NASDAQ	ANSS	Wed, Oct 29, 2003	9.04	9.06	8.98	9.04
1847	NASDAQ	ANSS	Tue, Oct 28, 2003	8.90	9.08	8.89	9.04
1846	NASDAQ	ANSS	Mon, Oct 27, 2003	8.85	9.19	8.85	9.04
1845	NASDAQ	ANSS	Fri, Oct 24, 2003	9.05	9.15	8.87	8.93
1844	NASDAQ	ANSS	Thu, Oct 23, 2003	9.52	9.54	9.04	9.06
1843	NASDAQ	ANSS	Wed, Oct 22, 2003	9.68	9.75	9.54	9.60
1842	NASDAQ	ANSS	Tue, Oct 21, 2003	9.96	10.00	9.58	9.75
1841	NASDAQ	ANSS	Mon, Oct 20, 2003	9.95	10.00	9.46	9.98
1840	NASDAQ	ANSS	Fri, Oct 17, 2003	10.07	10.25	10.00	10.04
1839	NASDAQ	ANSS	Thu, Oct 16, 2003	9.85	10.07	9.78	10.07
1838	NASDAQ	ANSS	Wed, Oct 15, 2003	9.97	9.98	9.58	9.85
1837	NASDAQ	ANSS	Tue, Oct 14, 2003	9.66	9.92	9.62	9.92
1836	NASDAQ	ANSS	Mon, Oct 13, 2003	9.50	9.69	9.47	9.58
1835	NASDAQ	ANSS	Fri, Oct 10, 2003	9.59	9.75	9.38	9.49
1834	NASDAQ	ANSS	Thu, Oct 9, 2003	9.57	9.75	9.51	9.55
1833	NASDAQ	ANSS	Wed, Oct 8, 2003	9.43	9.63	9.38	9.57
1832	NASDAQ	ANSS	Tue, Oct 7, 2003	9.56	9.56	9.34	9.38
1831	NASDAQ	ANSS	Mon, Oct 6, 2003	8.61	9.62	8.61	9.56
1830	NASDAQ	ANSS	Fri, Oct 3, 2003	9.01	9.09	8.53	8.65
1829	NASDAQ	ANSS	Thu, Oct 2, 2003	9.07	9.08	8.86	8.87
1828	NASDAQ	ANSS	Wed, Oct 1, 2003	8.86	9.10	8.86	9.04
1827	NASDAQ	ANSS	Tue, Sep 30, 2003	9.14	9.15	8.86	8.89
1826	NASDAQ	ANSS	Mon, Sep 29, 2003	8.94	9.15	8.86	9.01
1825	NASDAQ	ANSS	Fri, Sep 26, 2003	9.14	9.35	8.90	8.90
1824	NASDAQ	ANSS	Thu, Sep 25, 2003	9.60	9.62	9.13	9.22
1823	NASDAQ	ANSS	Wed, Sep 24, 2003	10.00	10.04	9.61	9.61
1822	NASDAQ	ANSS	Tue, Sep 23, 2003	9.55	10.00	9.55	10.00
1821	NASDAQ	ANSS	Mon, Sep 22, 2003	9.51	9.60	9.36	9.53
1820	NASDAQ	ANSS	Fri, Sep 19, 2003	9.63	9.63	9.49	9.53
1819	NASDAQ	ANSS	Thu, Sep 18, 2003	9.49	9.62	9.44	9.62
1818	NASDAQ	ANSS	Wed, Sep 17, 2003	9.52	9.52	9.41	9.50
1817	NASDAQ	ANSS	Tue, Sep 16, 2003	9.45	9.51	9.35	9.50
1816	NASDAQ	ANSS	Mon, Sep 15, 2003	9.49	9.66	9.38	9.40
1815	NASDAQ	ANSS	Fri, Sep 12, 2003	9.63	9.63	9.33	9.59
1814	NASDAQ	ANSS	Thu, Sep 11, 2003	9.43	9.70	9.35	9.68
1813	NASDAQ	ANSS	Wed, Sep 10, 2003	9.51	9.63	9.46	9.50
1812	NASDAQ	ANSS	Tue, Sep 9, 2003	9.50	9.63	9.50	9.59
1811	NASDAQ	ANSS	Mon, Sep 8, 2003	9.38	9.66	9.38	9.62
1810	NASDAQ	ANSS	Fri, Sep 5, 2003	9.53	9.64	9.31	9.36
1809	NASDAQ	ANSS	Thu, Sep 4, 2003	9.44	9.68	9.44	9.64
1808	NASDAQ	ANSS	Wed, Sep 3, 2003	9.05	9.50	8.95	9.50
1807	NASDAQ	ANSS	Tue, Sep 2, 2003	8.75	8.96	8.73	8.92
1806	NASDAQ	ANSS	Fri, Aug 29, 2003	8.92	9.09	8.84	8.84
1805	NASDAQ	ANSS	Thu, Aug 28, 2003	8.82	8.90	8.73	8.89
1804	NASDAQ	ANSS	Wed, Aug 27, 2003	8.75	8.83	8.73	8.74
1803	NASDAQ	ANSS	Tue, Aug 26, 2003	9.25	9.25	8.75	8.84
1802	NASDAQ	ANSS	Mon, Aug 25, 2003	9.33	9.34	9.06	9.28
1801	NASDAQ	ANSS	Fri, Aug 22, 2003	9.44	9.46	9.23	9.28
1800	NASDAQ	ANSS	Thu, Aug 21, 2003	9.22	9.40	9.21	9.40
1799	NASDAQ	ANSS	Wed, Aug 20, 2003	8.85	9.25	8.85	9.21
1798	NASDAQ	ANSS	Tue, Aug 19, 2003	8.70	9.08	8.68	8.95
1797	NASDAQ	ANSS	Mon, Aug 18, 2003	8.60	8.69	8.44	8.66
1796	NASDAQ	ANSS	Fri, Aug 15, 2003	8.43	8.61	8.34	8.55
1795	NASDAQ	ANSS	Thu, Aug 14, 2003	8.50	8.55	8.40	8.45
1794	NASDAQ	ANSS	Wed, Aug 13, 2003	8.49	8.55	8.36	8.54
1793	NASDAQ	ANSS	Tue, Aug 12, 2003	8.35	8.48	8.28	8.46
1792	NASDAQ	ANSS	Mon, Aug 11, 2003	8.26	8.40	8.26	8.33
1791	NASDAQ	ANSS	Fri, Aug 8, 2003	8.32	8.40	8.24	8.26
1790	NASDAQ	ANSS	Thu, Aug 7, 2003	8.34	8.38	8.25	8.27
1789	NASDAQ	ANSS	Wed, Aug 6, 2003	8.33	8.46	8.25	8.40
1788	NASDAQ	ANSS	Tue, Aug 5, 2003	8.37	8.50	8.37	8.38
1787	NASDAQ	ANSS	Mon, Aug 4, 2003	8.38	8.50	8.14	8.41
1786	NASDAQ	ANSS	Fri, Aug 1, 2003	8.38	8.51	8.22	8.43
1785	NASDAQ	ANSS	Thu, Jul 31, 2003	8.16	8.50	8.06	8.44
1784	NASDAQ	ANSS	Wed, Jul 30, 2003	8.19	8.19	8.08	8.13
1783	NASDAQ	ANSS	Tue, Jul 29, 2003	8.31	8.39	8.15	8.17
1782	NASDAQ	ANSS	Mon, Jul 28, 2003	8.20	8.38	8.09	8.38
1781	NASDAQ	ANSS	Fri, Jul 25, 2003	8.39	8.43	8.06	8.18
1780	NASDAQ	ANSS	Thu, Jul 24, 2003	8.42	8.44	8.35	8.39
1779	NASDAQ	ANSS	Wed, Jul 23, 2003	8.00	8.39	8.00	8.39
1778	NASDAQ	ANSS	Tue, Jul 22, 2003	7.97	8.10	7.96	8.07
1777	NASDAQ	ANSS	Mon, Jul 21, 2003	8.09	8.10	7.96	8.06
1776	NASDAQ	ANSS	Fri, Jul 18, 2003	7.98	8.15	7.95	8.08
1775	NASDAQ	ANSS	Thu, Jul 17, 2003	8.46	8.48	8.03	8.05
1774	NASDAQ	ANSS	Wed, Jul 16, 2003	8.49	8.56	8.48	8.50
1773	NASDAQ	ANSS	Tue, Jul 15, 2003	8.41	8.59	8.34	8.53
1772	NASDAQ	ANSS	Mon, Jul 14, 2003	8.36	8.50	8.36	8.40
1771	NASDAQ	ANSS	Fri, Jul 11, 2003	8.31	8.39	8.25	8.35
1770	NASDAQ	ANSS	Thu, Jul 10, 2003	8.59	8.59	8.30	8.30
1769	NASDAQ	ANSS	Wed, Jul 9, 2003	8.63	8.64	8.54	8.64
1768	NASDAQ	ANSS	Tue, Jul 8, 2003	8.46	8.63	8.34	8.61
1767	NASDAQ	ANSS	Mon, Jul 7, 2003	8.11	8.46	8.09	8.46
1766	NASDAQ	ANSS	Thu, Jul 3, 2003	8.13	8.13	7.95	8.08
1765	NASDAQ	ANSS	Wed, Jul 2, 2003	7.98	8.13	7.86	8.10
1764	NASDAQ	ANSS	Tue, Jul 1, 2003	7.99	7.99	7.76	7.91
1763	NASDAQ	ANSS	Mon, Jun 30, 2003	7.86	7.98	7.75	7.84
1762	NASDAQ	ANSS	Fri, Jun 27, 2003	7.72	7.86	7.68	7.76
1761	NASDAQ	ANSS	Thu, Jun 26, 2003	7.83	7.86	7.71	7.74
1760	NASDAQ	ANSS	Wed, Jun 25, 2003	7.73	7.87	7.59	7.82
1759	NASDAQ	ANSS	Tue, Jun 24, 2003	7.79	7.83	7.41	7.65
1758	NASDAQ	ANSS	Mon, Jun 23, 2003	7.84	7.96	7.75	7.78
1757	NASDAQ	ANSS	Fri, Jun 20, 2003	7.54	7.77	7.48	7.74
1756	NASDAQ	ANSS	Thu, Jun 19, 2003	7.27	7.65	7.27	7.48
1755	NASDAQ	ANSS	Wed, Jun 18, 2003	7.19	7.32	7.06	7.30
1754	NASDAQ	ANSS	Tue, Jun 17, 2003	7.28	7.33	7.14	7.22
1753	NASDAQ	ANSS	Mon, Jun 16, 2003	6.99	7.26	6.98	7.25
1752	NASDAQ	ANSS	Fri, Jun 13, 2003	6.90	7.09	6.90	6.97
1751	NASDAQ	ANSS	Thu, Jun 12, 2003	7.00	7.08	6.90	6.96
1750	NASDAQ	ANSS	Wed, Jun 11, 2003	6.81	7.07	6.81	7.05
1749	NASDAQ	ANSS	Tue, Jun 10, 2003	6.99	6.99	6.81	6.88
1748	NASDAQ	ANSS	Mon, Jun 9, 2003	7.08	7.08	6.86	6.89
1747	NASDAQ	ANSS	Fri, Jun 6, 2003	7.04	7.13	6.97	6.97
1746	NASDAQ	ANSS	Thu, Jun 5, 2003	7.03	7.06	6.98	7.00
1745	NASDAQ	ANSS	Wed, Jun 4, 2003	7.07	7.11	7.00	7.04
1744	NASDAQ	ANSS	Tue, Jun 3, 2003	7.02	7.11	7.01	7.10
1743	NASDAQ	ANSS	Mon, Jun 2, 2003	7.19	7.23	7.02	7.10
1742	NASDAQ	ANSS	Fri, May 30, 2003	7.06	7.23	7.06	7.15
1741	NASDAQ	ANSS	Thu, May 29, 2003	6.91	7.12	6.90	7.06
1740	NASDAQ	ANSS	Wed, May 28, 2003	6.88	6.92	6.82	6.92
1739	NASDAQ	ANSS	Tue, May 27, 2003	6.60	6.89	6.56	6.82
1738	NASDAQ	ANSS	Fri, May 23, 2003	6.60	6.60	6.33	6.59
1737	NASDAQ	ANSS	Thu, May 22, 2003	6.47	6.64	6.44	6.56
1736	NASDAQ	ANSS	Wed, May 21, 2003	6.42	6.54	6.38	6.52
1735	NASDAQ	ANSS	Tue, May 20, 2003	6.61	6.63	6.28	6.56
1734	NASDAQ	ANSS	Mon, May 19, 2003	6.95	6.98	6.57	6.64
1733	NASDAQ	ANSS	Fri, May 16, 2003	7.03	7.13	6.98	6.99
1732	NASDAQ	ANSS	Thu, May 15, 2003	7.03	7.21	7.03	7.10
1731	NASDAQ	ANSS	Wed, May 14, 2003	7.20	7.20	7.00	7.08
1730	NASDAQ	ANSS	Tue, May 13, 2003	7.29	7.38	7.14	7.16
1729	NASDAQ	ANSS	Mon, May 12, 2003	7.06	7.40	7.05	7.34
1728	NASDAQ	ANSS	Fri, May 9, 2003	7.13	7.15	7.01	7.13
1727	NASDAQ	ANSS	Thu, May 8, 2003	7.07	7.18	7.00	7.11
1726	NASDAQ	ANSS	Wed, May 7, 2003	7.15	7.19	7.11	7.15
1725	NASDAQ	ANSS	Tue, May 6, 2003	7.24	7.31	7.05	7.25
1724	NASDAQ	ANSS	Mon, May 5, 2003	6.91	7.31	6.91	7.24
1723	NASDAQ	ANSS	Fri, May 2, 2003	6.62	7.02	6.57	7.01
1722	NASDAQ	ANSS	Thu, May 1, 2003	6.66	6.88	6.60	6.73
1721	NASDAQ	ANSS	Wed, Apr 30, 2003	6.50	6.68	6.46	6.62
1720	NASDAQ	ANSS	Tue, Apr 29, 2003	6.57	6.57	6.45	6.50
1719	NASDAQ	ANSS	Mon, Apr 28, 2003	6.46	6.57	6.45	6.53
1718	NASDAQ	ANSS	Fri, Apr 25, 2003	6.67	6.71	6.48	6.50
1717	NASDAQ	ANSS	Thu, Apr 24, 2003	6.54	6.88	6.54	6.75
1716	NASDAQ	ANSS	Wed, Apr 23, 2003	6.43	6.61	6.43	6.60
1715	NASDAQ	ANSS	Tue, Apr 22, 2003	6.42	6.59	6.41	6.50
1714	NASDAQ	ANSS	Mon, Apr 21, 2003	6.43	6.47	6.43	6.43
1713	NASDAQ	ANSS	Thu, Apr 17, 2003	6.57	6.59	6.34	6.45
1712	NASDAQ	ANSS	Wed, Apr 16, 2003	6.48	6.68	6.45	6.49
1711	NASDAQ	ANSS	Tue, Apr 15, 2003	6.23	6.48	6.23	6.48
1710	NASDAQ	ANSS	Mon, Apr 14, 2003	6.21	6.36	6.21	6.35
1709	NASDAQ	ANSS	Fri, Apr 11, 2003	6.28	6.33	6.21	6.23
1708	NASDAQ	ANSS	Thu, Apr 10, 2003	6.25	6.31	6.24	6.28
1707	NASDAQ	ANSS	Wed, Apr 9, 2003	6.16	6.28	6.16	6.26
1706	NASDAQ	ANSS	Tue, Apr 8, 2003	6.23	6.25	6.15	6.21
1705	NASDAQ	ANSS	Mon, Apr 7, 2003	6.10	6.25	6.10	6.20
1704	NASDAQ	ANSS	Fri, Apr 4, 2003	6.16	6.22	6.05	6.10
1703	NASDAQ	ANSS	Thu, Apr 3, 2003	6.22	6.23	6.14	6.18
1702	NASDAQ	ANSS	Wed, Apr 2, 2003	6.02	6.25	5.99	6.22
1701	NASDAQ	ANSS	Tue, Apr 1, 2003	5.94	6.01	5.80	6.01
1700	NASDAQ	ANSS	Mon, Mar 31, 2003	6.03	6.09	5.91	5.99
1699	NASDAQ	ANSS	Fri, Mar 28, 2003	6.01	6.13	6.00	6.10
1698	NASDAQ	ANSS	Thu, Mar 27, 2003	6.00	6.08	5.98	6.03
1697	NASDAQ	ANSS	Wed, Mar 26, 2003	6.00	6.17	6.00	6.05
1696	NASDAQ	ANSS	Tue, Mar 25, 2003	6.00	6.10	5.96	6.10
1695	NASDAQ	ANSS	Mon, Mar 24, 2003	5.98	6.08	5.90	6.02
1694	NASDAQ	ANSS	Fri, Mar 21, 2003	6.01	6.05	5.90	6.03
1693	NASDAQ	ANSS	Thu, Mar 20, 2003	5.95	6.08	5.92	6.00
1692	NASDAQ	ANSS	Wed, Mar 19, 2003	6.03	6.06	5.95	6.05
1691	NASDAQ	ANSS	Tue, Mar 18, 2003	5.78	6.06	5.78	6.06
1690	NASDAQ	ANSS	Mon, Mar 17, 2003	5.80	5.91	5.70	5.84
1689	NASDAQ	ANSS	Fri, Mar 14, 2003	5.78	5.86	5.73	5.83
1688	NASDAQ	ANSS	Thu, Mar 13, 2003	5.69	5.83	5.64	5.82
1687	NASDAQ	ANSS	Wed, Mar 12, 2003	5.77	5.79	5.62	5.73
1686	NASDAQ	ANSS	Tue, Mar 11, 2003	5.76	5.84	5.69	5.77
1685	NASDAQ	ANSS	Mon, Mar 10, 2003	5.75	5.82	5.69	5.77
1684	NASDAQ	ANSS	Fri, Mar 7, 2003	5.85	5.92	5.73	5.83
1683	NASDAQ	ANSS	Thu, Mar 6, 2003	5.75	5.86	5.67	5.86
1682	NASDAQ	ANSS	Wed, Mar 5, 2003	5.83	5.90	5.73	5.81
1681	NASDAQ	ANSS	Tue, Mar 4, 2003	5.84	5.87	5.78	5.80
1680	NASDAQ	ANSS	Mon, Mar 3, 2003	5.97	5.98	5.80	5.89
1679	NASDAQ	ANSS	Fri, Feb 28, 2003	5.87	5.97	5.85	5.94
1678	NASDAQ	ANSS	Thu, Feb 27, 2003	5.77	6.02	5.77	5.91
1677	NASDAQ	ANSS	Wed, Feb 26, 2003	5.82	5.90	5.81	5.86
1676	NASDAQ	ANSS	Tue, Feb 25, 2003	5.64	5.84	5.64	5.84
1675	NASDAQ	ANSS	Mon, Feb 24, 2003	5.75	5.79	5.66	5.73
1674	NASDAQ	ANSS	Fri, Feb 21, 2003	5.73	5.78	5.58	5.77
1673	NASDAQ	ANSS	Thu, Feb 20, 2003	5.69	5.81	5.69	5.74
1672	NASDAQ	ANSS	Wed, Feb 19, 2003	5.73	5.78	5.71	5.78
1671	NASDAQ	ANSS	Tue, Feb 18, 2003	5.70	5.74	5.63	5.73
1670	NASDAQ	ANSS	Fri, Feb 14, 2003	5.65	5.79	5.56	5.70
1669	NASDAQ	ANSS	Thu, Feb 13, 2003	5.68	5.73	5.65	5.67
1668	NASDAQ	ANSS	Wed, Feb 12, 2003	5.64	5.76	5.64	5.69
1667	NASDAQ	ANSS	Tue, Feb 11, 2003	5.64	5.78	5.60	5.69
1666	NASDAQ	ANSS	Mon, Feb 10, 2003	5.55	5.66	5.46	5.65
1665	NASDAQ	ANSS	Fri, Feb 7, 2003	5.41	5.55	5.41	5.55
1664	NASDAQ	ANSS	Thu, Feb 6, 2003	5.25	5.49	5.21	5.46
1663	NASDAQ	ANSS	Wed, Feb 5, 2003	5.02	5.29	5.02	5.25
1662	NASDAQ	ANSS	Tue, Feb 4, 2003	4.71	5.32	4.61	5.06
1661	NASDAQ	ANSS	Mon, Feb 3, 2003	4.63	4.74	4.63	4.68
1660	NASDAQ	ANSS	Fri, Jan 31, 2003	4.63	4.72	4.58	4.67
1659	NASDAQ	ANSS	Thu, Jan 30, 2003	4.79	4.88	4.63	4.63
1658	NASDAQ	ANSS	Wed, Jan 29, 2003	4.77	4.87	4.70	4.83
1657	NASDAQ	ANSS	Tue, Jan 28, 2003	4.81	4.90	4.73	4.82
1656	NASDAQ	ANSS	Mon, Jan 27, 2003	4.88	4.93	4.78	4.85
1655	NASDAQ	ANSS	Fri, Jan 24, 2003	5.00	5.07	4.88	4.89
1654	NASDAQ	ANSS	Thu, Jan 23, 2003	4.95	5.09	4.90	5.09
1653	NASDAQ	ANSS	Wed, Jan 22, 2003	5.04	5.08	4.95	5.00
1652	NASDAQ	ANSS	Tue, Jan 21, 2003	5.20	5.25	5.11	5.11
1651	NASDAQ	ANSS	Fri, Jan 17, 2003	5.44	5.45	5.25	5.25
1650	NASDAQ	ANSS	Thu, Jan 16, 2003	5.46	5.54	5.41	5.49
1649	NASDAQ	ANSS	Wed, Jan 15, 2003	5.53	5.53	5.45	5.46
1648	NASDAQ	ANSS	Tue, Jan 14, 2003	5.53	5.54	5.50	5.52
1647	NASDAQ	ANSS	Mon, Jan 13, 2003	5.58	5.58	5.49	5.55
1646	NASDAQ	ANSS	Fri, Jan 10, 2003	5.54	5.63	5.50	5.60
1645	NASDAQ	ANSS	Thu, Jan 9, 2003	5.37	5.63	5.36	5.61
1644	NASDAQ	ANSS	Wed, Jan 8, 2003	5.31	5.43	5.25	5.42
1643	NASDAQ	ANSS	Tue, Jan 7, 2003	5.00	5.36	5.00	5.35
1642	NASDAQ	ANSS	Mon, Jan 6, 2003	4.98	5.08	4.91	5.04
1641	NASDAQ	ANSS	Fri, Jan 3, 2003	4.97	5.07	4.96	5.00
1640	NASDAQ	ANSS	Thu, Jan 2, 2003	5.03	5.06	4.88	5.06
1639	NASDAQ	ANSS	Tue, Dec 31, 2002	5.05	5.29	5.00	5.05
1638	NASDAQ	ANSS	Mon, Dec 30, 2002	5.17	5.17	4.98	5.10
1637	NASDAQ	ANSS	Fri, Dec 27, 2002	5.03	5.29	4.98	5.18
1636	NASDAQ	ANSS	Thu, Dec 26, 2002	5.00	5.20	5.00	5.14
1635	NASDAQ	ANSS	Tue, Dec 24, 2002	5.12	5.21	5.00	5.06
1634	NASDAQ	ANSS	Mon, Dec 23, 2002	4.96	5.23	4.96	5.21
1633	NASDAQ	ANSS	Fri, Dec 20, 2002	4.85	5.13	4.85	4.99
1632	NASDAQ	ANSS	Thu, Dec 19, 2002	4.75	4.84	4.54	4.77
1631	NASDAQ	ANSS	Wed, Dec 18, 2002	4.75	4.75	4.66	4.72
1630	NASDAQ	ANSS	Tue, Dec 17, 2002	4.83	4.83	4.67	4.73
1629	NASDAQ	ANSS	Mon, Dec 16, 2002	4.91	4.91	4.63	4.81
1628	NASDAQ	ANSS	Fri, Dec 13, 2002	5.13	5.13	4.89	4.91
1627	NASDAQ	ANSS	Thu, Dec 12, 2002	5.07	5.13	5.00	5.12
1626	NASDAQ	ANSS	Wed, Dec 11, 2002	5.08	5.14	4.97	5.04
1625	NASDAQ	ANSS	Tue, Dec 10, 2002	4.88	5.15	4.88	5.06
1624	NASDAQ	ANSS	Mon, Dec 9, 2002	4.79	4.93	4.79	4.88
1623	NASDAQ	ANSS	Fri, Dec 6, 2002	4.81	4.95	4.79	4.85
1622	NASDAQ	ANSS	Thu, Dec 5, 2002	4.91	4.95	4.84	4.88
1621	NASDAQ	ANSS	Wed, Dec 4, 2002	4.97	5.00	4.68	4.89
1620	NASDAQ	ANSS	Tue, Dec 3, 2002	5.00	5.10	4.96	5.08
1619	NASDAQ	ANSS	Mon, Dec 2, 2002	5.29	5.29	5.00	5.02
1618	NASDAQ	ANSS	Fri, Nov 29, 2002	5.38	5.38	5.12	5.15
1617	NASDAQ	ANSS	Wed, Nov 27, 2002	5.35	5.41	5.29	5.36
1616	NASDAQ	ANSS	Tue, Nov 26, 2002	5.37	5.39	5.12	5.30
1615	NASDAQ	ANSS	Mon, Nov 25, 2002	5.16	5.49	5.16	5.38
1614	NASDAQ	ANSS	Fri, Nov 22, 2002	5.14	5.26	4.83	5.25
1613	NASDAQ	ANSS	Thu, Nov 21, 2002	4.96	5.25	4.93	5.25
1612	NASDAQ	ANSS	Wed, Nov 20, 2002	4.85	5.00	4.85	5.00
1611	NASDAQ	ANSS	Tue, Nov 19, 2002	4.94	4.94	4.77	4.85
1610	NASDAQ	ANSS	Mon, Nov 18, 2002	4.99	5.07	4.79	4.85
1609	NASDAQ	ANSS	Fri, Nov 15, 2002	4.99	5.11	4.99	5.00
1608	NASDAQ	ANSS	Thu, Nov 14, 2002	4.76	5.03	4.76	5.02
1607	NASDAQ	ANSS	Wed, Nov 13, 2002	4.90	5.00	4.71	4.84
1606	NASDAQ	ANSS	Tue, Nov 12, 2002	4.63	4.99	4.62	4.98
1605	NASDAQ	ANSS	Mon, Nov 11, 2002	5.02	5.18	4.63	4.68
1604	NASDAQ	ANSS	Fri, Nov 8, 2002	5.16	5.19	5.03	5.04
1603	NASDAQ	ANSS	Thu, Nov 7, 2002	5.38	5.38	5.14	5.16
1602	NASDAQ	ANSS	Wed, Nov 6, 2002	5.20	5.38	5.15	5.31
1601	NASDAQ	ANSS	Tue, Nov 5, 2002	5.27	5.27	5.08	5.20
1600	NASDAQ	ANSS	Mon, Nov 4, 2002	4.99	5.53	4.99	5.30
1599	NASDAQ	ANSS	Fri, Nov 1, 2002	4.84	4.99	4.78	4.98
1598	NASDAQ	ANSS	Thu, Oct 31, 2002	4.80	4.90	4.76	4.90
1597	NASDAQ	ANSS	Wed, Oct 30, 2002	4.67	4.83	4.62	4.79
1596	NASDAQ	ANSS	Tue, Oct 29, 2002	4.88	4.89	4.55	4.61
1595	NASDAQ	ANSS	Mon, Oct 28, 2002	4.86	4.96	4.78	4.91
1594	NASDAQ	ANSS	Fri, Oct 25, 2002	4.67	4.86	4.64	4.86
1593	NASDAQ	ANSS	Thu, Oct 24, 2002	4.94	4.94	4.06	4.67
1592	NASDAQ	ANSS	Wed, Oct 23, 2002	4.84	4.96	4.84	4.90
1591	NASDAQ	ANSS	Tue, Oct 22, 2002	4.85	4.95	4.66	4.94
1590	NASDAQ	ANSS	Mon, Oct 21, 2002	4.54	4.87	4.53	4.86
1589	NASDAQ	ANSS	Fri, Oct 18, 2002	4.46	4.68	4.38	4.55
1588	NASDAQ	ANSS	Thu, Oct 17, 2002	4.16	4.44	4.14	4.43
1587	NASDAQ	ANSS	Wed, Oct 16, 2002	4.26	4.27	4.03	4.11
1586	NASDAQ	ANSS	Tue, Oct 15, 2002	4.21	4.46	4.16	4.31
1585	NASDAQ	ANSS	Mon, Oct 14, 2002	3.99	4.20	3.94	4.14
1584	NASDAQ	ANSS	Fri, Oct 11, 2002	3.89	4.04	3.85	3.99
1583	NASDAQ	ANSS	Thu, Oct 10, 2002	3.61	3.89	3.61	3.87
1582	NASDAQ	ANSS	Wed, Oct 9, 2002	3.96	3.98	3.60	3.60
1581	NASDAQ	ANSS	Tue, Oct 8, 2002	3.78	4.10	3.78	4.05
1580	NASDAQ	ANSS	Mon, Oct 7, 2002	3.44	3.90	3.44	3.75
1579	NASDAQ	ANSS	Fri, Oct 4, 2002	3.69	3.71	3.40	3.50
1578	NASDAQ	ANSS	Thu, Oct 3, 2002	3.79	3.87	3.58	3.69
1577	NASDAQ	ANSS	Wed, Oct 2, 2002	3.95	3.96	3.62	3.81
1576	NASDAQ	ANSS	Tue, Oct 1, 2002	4.35	4.35	3.99	3.99
1575	NASDAQ	ANSS	Mon, Sep 30, 2002	4.27	4.33	4.03	4.31
1574	NASDAQ	ANSS	Fri, Sep 27, 2002	4.70	4.75	4.25	4.33
1573	NASDAQ	ANSS	Thu, Sep 26, 2002	4.48	4.82	4.48	4.72
1572	NASDAQ	ANSS	Wed, Sep 25, 2002	4.35	4.56	4.35	4.50
1571	NASDAQ	ANSS	Tue, Sep 24, 2002	4.29	4.43	4.26	4.40
1570	NASDAQ	ANSS	Mon, Sep 23, 2002	4.39	4.44	4.33	4.39
1569	NASDAQ	ANSS	Fri, Sep 20, 2002	4.49	4.51	4.25	4.41
1568	NASDAQ	ANSS	Thu, Sep 19, 2002	4.47	4.48	4.25	4.26
1567	NASDAQ	ANSS	Wed, Sep 18, 2002	4.85	4.85	4.45	4.55
1566	NASDAQ	ANSS	Tue, Sep 17, 2002	5.27	5.28	4.85	4.85
1565	NASDAQ	ANSS	Mon, Sep 16, 2002	5.56	5.63	5.27	5.31
1564	NASDAQ	ANSS	Fri, Sep 13, 2002	5.46	5.71	5.40	5.69
1563	NASDAQ	ANSS	Thu, Sep 12, 2002	5.47	5.58	5.39	5.53
1562	NASDAQ	ANSS	Wed, Sep 11, 2002	5.76	5.89	5.56	5.56
1561	NASDAQ	ANSS	Tue, Sep 10, 2002	5.53	5.84	5.53	5.74
1560	NASDAQ	ANSS	Mon, Sep 9, 2002	5.35	5.64	5.25	5.64
1559	NASDAQ	ANSS	Fri, Sep 6, 2002	5.17	5.53	5.13	5.41
1558	NASDAQ	ANSS	Thu, Sep 5, 2002	5.25	5.28	5.02	5.12
1557	NASDAQ	ANSS	Wed, Sep 4, 2002	4.84	5.37	4.84	5.25
1556	NASDAQ	ANSS	Tue, Sep 3, 2002	5.15	5.15	4.79	4.85
1555	NASDAQ	ANSS	Fri, Aug 30, 2002	5.45	5.45	5.15	5.18
1554	NASDAQ	ANSS	Thu, Aug 29, 2002	5.04	5.47	4.91	5.46
1553	NASDAQ	ANSS	Wed, Aug 28, 2002	5.49	5.49	5.04	5.10
1552	NASDAQ	ANSS	Tue, Aug 27, 2002	5.97	6.00	5.46	5.49
1551	NASDAQ	ANSS	Mon, Aug 26, 2002	5.80	6.05	5.66	6.00
1550	NASDAQ	ANSS	Fri, Aug 23, 2002	5.85	5.91	5.73	5.85
1549	NASDAQ	ANSS	Thu, Aug 22, 2002	5.87	5.94	5.78	5.94
1548	NASDAQ	ANSS	Wed, Aug 21, 2002	5.77	5.86	5.73	5.85
1547	NASDAQ	ANSS	Tue, Aug 20, 2002	5.55	5.85	5.53	5.77
1546	NASDAQ	ANSS	Mon, Aug 19, 2002	5.29	5.66	5.27	5.64
1545	NASDAQ	ANSS	Fri, Aug 16, 2002	5.26	5.35	5.07	5.35
1544	NASDAQ	ANSS	Thu, Aug 15, 2002	5.27	5.34	5.16	5.28
1543	NASDAQ	ANSS	Wed, Aug 14, 2002	5.42	5.45	5.19	5.25
1542	NASDAQ	ANSS	Tue, Aug 13, 2002	5.60	5.63	5.36	5.48
1541	NASDAQ	ANSS	Mon, Aug 12, 2002	5.42	5.70	5.15	5.63
1540	NASDAQ	ANSS	Fri, Aug 9, 2002	5.79	5.79	5.42	5.42
1539	NASDAQ	ANSS	Thu, Aug 8, 2002	5.43	5.94	5.29	5.68
1538	NASDAQ	ANSS	Wed, Aug 7, 2002	5.20	5.42	5.11	5.42
1537	NASDAQ	ANSS	Tue, Aug 6, 2002	4.83	5.19	4.82	5.17
1536	NASDAQ	ANSS	Mon, Aug 5, 2002	5.14	5.24	4.90	4.90
1535	NASDAQ	ANSS	Fri, Aug 2, 2002	5.32	5.32	5.08	5.09
1534	NASDAQ	ANSS	Thu, Aug 1, 2002	5.24	5.49	5.19	5.30
1533	NASDAQ	ANSS	Wed, Jul 31, 2002	5.36	5.36	5.10	5.21
1532	NASDAQ	ANSS	Tue, Jul 30, 2002	5.21	5.25	5.03	5.25
1531	NASDAQ	ANSS	Mon, Jul 29, 2002	5.16	5.29	5.03	5.23
1530	NASDAQ	ANSS	Fri, Jul 26, 2002	4.95	5.21	4.95	5.21
1529	NASDAQ	ANSS	Thu, Jul 25, 2002	4.80	4.99	4.68	4.99
1528	NASDAQ	ANSS	Wed, Jul 24, 2002	4.53	4.89	4.48	4.79
1527	NASDAQ	ANSS	Tue, Jul 23, 2002	4.28	4.75	4.26	4.63
1526	NASDAQ	ANSS	Mon, Jul 22, 2002	4.24	4.28	4.19	4.23
1525	NASDAQ	ANSS	Fri, Jul 19, 2002	4.23	4.32	4.17	4.23
1524	NASDAQ	ANSS	Thu, Jul 18, 2002	4.26	4.36	4.20	4.23
1523	NASDAQ	ANSS	Wed, Jul 17, 2002	4.26	4.50	4.24	4.30
1522	NASDAQ	ANSS	Tue, Jul 16, 2002	4.25	4.45	4.19	4.38
1521	NASDAQ	ANSS	Mon, Jul 15, 2002	4.15	4.29	4.15	4.25
1520	NASDAQ	ANSS	Fri, Jul 12, 2002	4.34	4.50	4.11	4.23
1519	NASDAQ	ANSS	Thu, Jul 11, 2002	4.40	4.50	4.25	4.41
1518	NASDAQ	ANSS	Wed, Jul 10, 2002	4.54	4.54	4.25	4.40
1517	NASDAQ	ANSS	Tue, Jul 9, 2002	4.54	4.63	4.42	4.48
1516	NASDAQ	ANSS	Mon, Jul 8, 2002	4.60	4.73	4.56	4.59
1515	NASDAQ	ANSS	Fri, Jul 5, 2002	4.63	4.72	4.42	4.68
1514	NASDAQ	ANSS	Wed, Jul 3, 2002	4.38	4.63	4.17	4.60
1513	NASDAQ	ANSS	Tue, Jul 2, 2002	4.56	4.61	4.31	4.43
1512	NASDAQ	ANSS	Mon, Jul 1, 2002	4.92	4.98	4.46	4.50
1511	NASDAQ	ANSS	Fri, Jun 28, 2002	4.98	5.05	4.83	5.03
1510	NASDAQ	ANSS	Thu, Jun 27, 2002	4.84	5.00	4.64	5.00
1509	NASDAQ	ANSS	Wed, Jun 26, 2002	4.55	4.71	4.20	4.59
1508	NASDAQ	ANSS	Tue, Jun 25, 2002	4.80	5.01	4.75	4.75
1507	NASDAQ	ANSS	Mon, Jun 24, 2002	5.04	5.04	4.47	4.82
1506	NASDAQ	ANSS	Fri, Jun 21, 2002	5.74	5.80	5.05	5.28
1505	NASDAQ	ANSS	Thu, Jun 20, 2002	5.60	5.85	5.46	5.63
1504	NASDAQ	ANSS	Wed, Jun 19, 2002	5.45	5.64	5.38	5.64
1503	NASDAQ	ANSS	Tue, Jun 18, 2002	5.98	5.98	5.52	5.57
1502	NASDAQ	ANSS	Mon, Jun 17, 2002	5.78	6.03	5.77	5.90
1501	NASDAQ	ANSS	Fri, Jun 14, 2002	5.89	5.89	5.60	5.77
1500	NASDAQ	ANSS	Thu, Jun 13, 2002	5.57	6.00	5.56	5.89
1499	NASDAQ	ANSS	Wed, Jun 12, 2002	6.14	6.14	5.65	5.86
1498	NASDAQ	ANSS	Tue, Jun 11, 2002	6.25	6.34	6.03	6.05
1497	NASDAQ	ANSS	Mon, Jun 10, 2002	6.27	6.59	6.24	6.24
1496	NASDAQ	ANSS	Fri, Jun 7, 2002	6.13	6.37	6.13	6.27
1495	NASDAQ	ANSS	Thu, Jun 6, 2002	6.52	6.57	6.25	6.25
1494	NASDAQ	ANSS	Wed, Jun 5, 2002	6.26	6.70	6.25	6.60
1493	NASDAQ	ANSS	Tue, Jun 4, 2002	6.56	6.60	6.02	6.31
1492	NASDAQ	ANSS	Mon, Jun 3, 2002	6.70	6.71	6.55	6.64
1491	NASDAQ	ANSS	Fri, May 31, 2002	6.64	6.75	6.56	6.70
1490	NASDAQ	ANSS	Thu, May 30, 2002	6.67	6.73	6.55	6.63
1489	NASDAQ	ANSS	Wed, May 29, 2002	6.60	6.68	6.54	6.60
1488	NASDAQ	ANSS	Tue, May 28, 2002	6.66	6.86	6.46	6.63
1487	NASDAQ	ANSS	Fri, May 24, 2002	6.93	6.97	6.67	6.67
1486	NASDAQ	ANSS	Thu, May 23, 2002	6.91	7.04	6.90	6.93
1485	NASDAQ	ANSS	Wed, May 22, 2002	7.03	7.14	6.90	6.93
1484	NASDAQ	ANSS	Tue, May 21, 2002	7.21	7.44	7.00	7.12
1483	NASDAQ	ANSS	Mon, May 20, 2002	6.82	7.33	6.64	7.28
1482	NASDAQ	ANSS	Fri, May 17, 2002	6.74	6.86	6.65	6.86
1481	NASDAQ	ANSS	Thu, May 16, 2002	6.75	6.75	6.59	6.69
1480	NASDAQ	ANSS	Wed, May 15, 2002	6.75	6.75	6.61	6.75
1479	NASDAQ	ANSS	Tue, May 14, 2002	6.49	6.75	6.39	6.75
1478	NASDAQ	ANSS	Mon, May 13, 2002	6.25	6.49	6.15	6.44
1477	NASDAQ	ANSS	Fri, May 10, 2002	6.39	6.52	6.28	6.30
1476	NASDAQ	ANSS	Thu, May 9, 2002	6.41	6.54	6.37	6.38
1475	NASDAQ	ANSS	Wed, May 8, 2002	6.16	6.48	6.16	6.42
1474	NASDAQ	ANSS	Tue, May 7, 2002	6.25	6.25	6.07	6.14
1473	NASDAQ	ANSS	Mon, May 6, 2002	6.13	6.38	6.10	6.26
1472	NASDAQ	ANSS	Fri, May 3, 2002	6.38	6.38	5.88	6.22
1471	NASDAQ	ANSS	Thu, May 2, 2002	6.26	6.39	6.23	6.33
1470	NASDAQ	ANSS	Wed, May 1, 2002	6.43	6.43	6.26	6.27
1469	NASDAQ	ANSS	Tue, Apr 30, 2002	6.32	6.50	6.30	6.38
1468	NASDAQ	ANSS	Mon, Apr 29, 2002	6.38	6.43	6.29	6.41
1467	NASDAQ	ANSS	Fri, Apr 26, 2002	6.43	6.58	6.33	6.41
1466	NASDAQ	ANSS	Thu, Apr 25, 2002	6.50	6.53	6.38	6.50
1465	NASDAQ	ANSS	Wed, Apr 24, 2002	6.28	6.50	5.92	6.49
1464	NASDAQ	ANSS	Tue, Apr 23, 2002	6.25	6.56	6.24	6.24
1463	NASDAQ	ANSS	Mon, Apr 22, 2002	6.63	6.67	6.25	6.33
1462	NASDAQ	ANSS	Fri, Apr 19, 2002	6.57	6.75	6.55	6.74
1461	NASDAQ	ANSS	Thu, Apr 18, 2002	6.54	6.62	6.40	6.54
1460	NASDAQ	ANSS	Wed, Apr 17, 2002	6.63	6.65	6.45	6.54
1459	NASDAQ	ANSS	Tue, Apr 16, 2002	6.69	6.79	6.52	6.63
1458	NASDAQ	ANSS	Mon, Apr 15, 2002	6.44	6.63	6.44	6.63
1457	NASDAQ	ANSS	Fri, Apr 12, 2002	6.09	6.50	6.09	6.44
1456	NASDAQ	ANSS	Thu, Apr 11, 2002	6.25	6.31	6.08	6.08
1455	NASDAQ	ANSS	Wed, Apr 10, 2002	6.40	6.45	6.17	6.25
1454	NASDAQ	ANSS	Tue, Apr 9, 2002	6.35	6.47	6.27	6.45
1453	NASDAQ	ANSS	Mon, Apr 8, 2002	6.23	6.40	6.14	6.34
1452	NASDAQ	ANSS	Fri, Apr 5, 2002	6.25	6.38	6.17	6.27
1451	NASDAQ	ANSS	Thu, Apr 4, 2002	6.15	6.36	6.05	6.29
1450	NASDAQ	ANSS	Wed, Apr 3, 2002	6.43	6.46	5.93	6.14
1449	NASDAQ	ANSS	Tue, Apr 2, 2002	6.68	6.73	6.41	6.41
1448	NASDAQ	ANSS	Mon, Apr 1, 2002	6.70	6.73	6.65	6.73
1447	NASDAQ	ANSS	Thu, Mar 28, 2002	6.22	6.89	6.22	6.78
1446	NASDAQ	ANSS	Wed, Mar 27, 2002	6.17	6.40	6.16	6.36
1445	NASDAQ	ANSS	Tue, Mar 26, 2002	6.12	6.40	6.08	6.39
1444	NASDAQ	ANSS	Mon, Mar 25, 2002	6.31	6.44	6.19	6.24
1443	NASDAQ	ANSS	Fri, Mar 22, 2002	6.41	6.53	6.29	6.34
1442	NASDAQ	ANSS	Thu, Mar 21, 2002	6.40	6.65	6.25	6.50
1441	NASDAQ	ANSS	Wed, Mar 20, 2002	6.06	6.49	6.01	6.47
1440	NASDAQ	ANSS	Tue, Mar 19, 2002	6.13	6.25	6.07	6.25
1439	NASDAQ	ANSS	Mon, Mar 18, 2002	6.26	6.28	6.09	6.27
1438	NASDAQ	ANSS	Fri, Mar 15, 2002	6.02	6.37	5.98	6.31
1437	NASDAQ	ANSS	Thu, Mar 14, 2002	5.92	6.22	5.92	6.11
1436	NASDAQ	ANSS	Wed, Mar 13, 2002	5.85	6.05	5.81	5.98
1435	NASDAQ	ANSS	Tue, Mar 12, 2002	5.85	6.06	5.85	5.95
1434	NASDAQ	ANSS	Mon, Mar 11, 2002	5.95	6.22	5.93	6.03
1433	NASDAQ	ANSS	Fri, Mar 8, 2002	6.14	6.19	6.03	6.15
1432	NASDAQ	ANSS	Thu, Mar 7, 2002	6.19	6.28	6.00	6.13
1431	NASDAQ	ANSS	Wed, Mar 6, 2002	5.94	6.04	5.69	6.03
1430	NASDAQ	ANSS	Tue, Mar 5, 2002	6.21	6.23	5.98	6.00
1429	NASDAQ	ANSS	Mon, Mar 4, 2002	5.92	6.26	5.92	6.13
1428	NASDAQ	ANSS	Fri, Mar 1, 2002	5.58	5.93	5.57	5.91
1427	NASDAQ	ANSS	Thu, Feb 28, 2002	5.81	5.86	5.59	5.64
1426	NASDAQ	ANSS	Wed, Feb 27, 2002	5.61	5.81	5.48	5.79
1425	NASDAQ	ANSS	Tue, Feb 26, 2002	5.77	5.84	5.55	5.55
1424	NASDAQ	ANSS	Mon, Feb 25, 2002	5.92	6.02	5.68	5.72
1423	NASDAQ	ANSS	Fri, Feb 22, 2002	6.13	6.25	5.92	5.99
1422	NASDAQ	ANSS	Thu, Feb 21, 2002	6.15	6.21	6.00	6.16
1421	NASDAQ	ANSS	Wed, Feb 20, 2002	6.01	6.05	5.58	5.79
1420	NASDAQ	ANSS	Tue, Feb 19, 2002	6.00	6.07	6.00	6.02
1419	NASDAQ	ANSS	Fri, Feb 15, 2002	6.10	6.13	5.99	6.04
1418	NASDAQ	ANSS	Thu, Feb 14, 2002	6.34	6.34	6.01	6.03
1417	NASDAQ	ANSS	Wed, Feb 13, 2002	6.21	6.43	6.19	6.28
1416	NASDAQ	ANSS	Tue, Feb 12, 2002	5.88	6.20	5.88	6.14
1415	NASDAQ	ANSS	Mon, Feb 11, 2002	6.08	6.21	5.86	6.13
1414	NASDAQ	ANSS	Fri, Feb 8, 2002	5.68	6.16	5.63	6.15
1413	NASDAQ	ANSS	Thu, Feb 7, 2002	5.58	5.80	5.48	5.71
1412	NASDAQ	ANSS	Wed, Feb 6, 2002	5.76	5.98	5.48	5.63
1411	NASDAQ	ANSS	Tue, Feb 5, 2002	5.32	5.91	5.32	5.79
1410	NASDAQ	ANSS	Mon, Feb 4, 2002	6.14	6.49	5.44	5.55
1409	NASDAQ	ANSS	Fri, Feb 1, 2002	5.60	6.13	5.58	6.10
1408	NASDAQ	ANSS	Thu, Jan 31, 2002	5.75	5.84	5.55	5.61
1407	NASDAQ	ANSS	Wed, Jan 30, 2002	5.43	5.75	5.43	5.75
1406	NASDAQ	ANSS	Tue, Jan 29, 2002	5.90	5.95	5.32	5.48
1405	NASDAQ	ANSS	Mon, Jan 28, 2002	6.05	6.28	5.80	5.81
1404	NASDAQ	ANSS	Fri, Jan 25, 2002	6.26	6.29	5.81	6.12
1403	NASDAQ	ANSS	Thu, Jan 24, 2002	6.06	6.31	5.86	6.24
1402	NASDAQ	ANSS	Wed, Jan 23, 2002	6.27	6.27	5.69	6.12
1401	NASDAQ	ANSS	Tue, Jan 22, 2002	6.26	6.40	6.24	6.30
1400	NASDAQ	ANSS	Fri, Jan 18, 2002	6.34	6.34	6.21	6.30
1399	NASDAQ	ANSS	Thu, Jan 17, 2002	6.43	6.46	6.20	6.35
1398	NASDAQ	ANSS	Wed, Jan 16, 2002	6.51	6.51	6.34	6.39
1397	NASDAQ	ANSS	Tue, Jan 15, 2002	6.40	6.62	6.22	6.56
1396	NASDAQ	ANSS	Mon, Jan 14, 2002	6.28	6.66	6.09	6.58
1395	NASDAQ	ANSS	Fri, Jan 11, 2002	6.85	6.98	6.00	6.31
1394	NASDAQ	ANSS	Thu, Jan 10, 2002	6.75	6.83	6.56	6.82
1393	NASDAQ	ANSS	Wed, Jan 9, 2002	6.55	7.11	6.48	6.63
1392	NASDAQ	ANSS	Tue, Jan 8, 2002	6.31	6.55	6.25	6.55
1391	NASDAQ	ANSS	Mon, Jan 7, 2002	6.39	6.43	6.20	6.25
1390	NASDAQ	ANSS	Fri, Jan 4, 2002	6.32	6.60	6.25	6.28
1389	NASDAQ	ANSS	Thu, Jan 3, 2002	5.97	6.28	5.91	6.27
1388	NASDAQ	ANSS	Wed, Jan 2, 2002	6.12	6.18	5.56	6.02
1387	NASDAQ	ANSS	Mon, Dec 31, 2001	6.72	6.72	6.15	6.16
1386	NASDAQ	ANSS	Fri, Dec 28, 2001	6.94	7.02	6.58	6.63
1385	NASDAQ	ANSS	Thu, Dec 27, 2001	6.91	7.23	6.80	6.86
1384	NASDAQ	ANSS	Wed, Dec 26, 2001	6.72	6.96	6.71	6.93
1383	NASDAQ	ANSS	Mon, Dec 24, 2001	6.76	6.86	6.67	6.78
1382	NASDAQ	ANSS	Fri, Dec 21, 2001	6.59	6.78	6.42	6.73
1381	NASDAQ	ANSS	Thu, Dec 20, 2001	6.78	6.84	6.50	6.57
1380	NASDAQ	ANSS	Wed, Dec 19, 2001	6.43	6.94	6.35	6.81
1379	NASDAQ	ANSS	Tue, Dec 18, 2001	6.62	6.69	6.11	6.51
1378	NASDAQ	ANSS	Mon, Dec 17, 2001	6.69	7.03	6.56	6.64
1377	NASDAQ	ANSS	Fri, Dec 14, 2001	7.00	7.00	6.44	6.58
1376	NASDAQ	ANSS	Thu, Dec 13, 2001	6.69	7.07	6.67	6.90
1375	NASDAQ	ANSS	Wed, Dec 12, 2001	6.84	7.06	6.64	6.75
1374	NASDAQ	ANSS	Tue, Dec 11, 2001	6.64	6.86	6.62	6.84
1373	NASDAQ	ANSS	Mon, Dec 10, 2001	6.48	6.64	6.37	6.64
1372	NASDAQ	ANSS	Fri, Dec 7, 2001	6.11	6.43	6.04	6.43
1371	NASDAQ	ANSS	Thu, Dec 6, 2001	6.28	6.33	5.84	6.11
1370	NASDAQ	ANSS	Wed, Dec 5, 2001	6.48	6.70	6.29	6.39
1369	NASDAQ	ANSS	Tue, Dec 4, 2001	6.33	6.51	6.32	6.41
1368	NASDAQ	ANSS	Mon, Dec 3, 2001	6.25	6.30	6.21	6.26
1367	NASDAQ	ANSS	Fri, Nov 30, 2001	6.46	6.53	6.06	6.25
1366	NASDAQ	ANSS	Thu, Nov 29, 2001	5.83	6.55	5.76	6.54
1365	NASDAQ	ANSS	Wed, Nov 28, 2001	5.69	5.87	5.69	5.78
1364	NASDAQ	ANSS	Tue, Nov 27, 2001	5.74	5.87	5.68	5.70
1363	NASDAQ	ANSS	Mon, Nov 26, 2001	5.45	5.69	5.43	5.67
1362	NASDAQ	ANSS	Fri, Nov 23, 2001	5.32	5.40	5.23	5.38
1361	NASDAQ	ANSS	Wed, Nov 21, 2001	5.34	5.42	5.06	5.31
1360	NASDAQ	ANSS	Tue, Nov 20, 2001	5.51	5.56	5.34	5.35
1359	NASDAQ	ANSS	Mon, Nov 19, 2001	5.48	5.63	5.41	5.59
1358	NASDAQ	ANSS	Fri, Nov 16, 2001	5.66	5.69	5.22	5.41
1357	NASDAQ	ANSS	Thu, Nov 15, 2001	6.04	6.05	5.66	5.69
1356	NASDAQ	ANSS	Wed, Nov 14, 2001	6.05	6.20	5.96	6.06
1355	NASDAQ	ANSS	Tue, Nov 13, 2001	5.61	5.94	5.53	5.94
1354	NASDAQ	ANSS	Mon, Nov 12, 2001	5.62	5.62	5.15	5.56
1353	NASDAQ	ANSS	Fri, Nov 9, 2001	5.20	5.64	5.14	5.55
1352	NASDAQ	ANSS	Thu, Nov 8, 2001	5.60	5.64	5.10	5.18
1351	NASDAQ	ANSS	Wed, Nov 7, 2001	5.28	5.68	5.28	5.56
1350	NASDAQ	ANSS	Tue, Nov 6, 2001	5.10	5.36	5.06	5.32
1349	NASDAQ	ANSS	Mon, Nov 5, 2001	5.28	5.34	4.98	5.13
1348	NASDAQ	ANSS	Fri, Nov 2, 2001	5.42	5.48	5.30	5.38
1347	NASDAQ	ANSS	Thu, Nov 1, 2001	5.25	5.45	5.14	5.44
1346	NASDAQ	ANSS	Wed, Oct 31, 2001	5.44	5.63	5.08	5.25
1345	NASDAQ	ANSS	Tue, Oct 30, 2001	5.23	5.57	5.02	5.39
1344	NASDAQ	ANSS	Mon, Oct 29, 2001	5.41	5.50	4.89	5.33
1343	NASDAQ	ANSS	Fri, Oct 26, 2001	4.77	5.27	4.76	5.25
1342	NASDAQ	ANSS	Thu, Oct 25, 2001	4.73	4.89	4.64	4.73
1341	NASDAQ	ANSS	Wed, Oct 24, 2001	4.56	4.76	4.51	4.73
1340	NASDAQ	ANSS	Tue, Oct 23, 2001	4.52	4.70	4.34	4.70
1339	NASDAQ	ANSS	Mon, Oct 22, 2001	4.44	4.63	4.40	4.49
1338	NASDAQ	ANSS	Fri, Oct 19, 2001	4.60	4.64	4.23	4.45
1337	NASDAQ	ANSS	Thu, Oct 18, 2001	4.60	4.77	4.60	4.63
1336	NASDAQ	ANSS	Wed, Oct 17, 2001	4.80	4.90	4.60	4.60
1335	NASDAQ	ANSS	Tue, Oct 16, 2001	4.81	4.82	4.68	4.75
1334	NASDAQ	ANSS	Mon, Oct 15, 2001	4.68	4.76	4.60	4.70
1333	NASDAQ	ANSS	Fri, Oct 12, 2001	4.63	4.76	4.55	4.68
1332	NASDAQ	ANSS	Thu, Oct 11, 2001	4.70	4.78	4.62	4.64
1331	NASDAQ	ANSS	Wed, Oct 10, 2001	4.71	4.81	4.49	4.70
1330	NASDAQ	ANSS	Tue, Oct 9, 2001	5.00	5.03	4.38	4.71
1329	NASDAQ	ANSS	Mon, Oct 8, 2001	4.71	5.03	4.71	4.98
1328	NASDAQ	ANSS	Fri, Oct 5, 2001	4.72	4.78	4.56	4.76
1327	NASDAQ	ANSS	Thu, Oct 4, 2001	4.49	4.76	4.38	4.76
1326	NASDAQ	ANSS	Wed, Oct 3, 2001	4.23	4.59	4.23	4.46
1325	NASDAQ	ANSS	Tue, Oct 2, 2001	4.18	4.36	4.15	4.23
1324	NASDAQ	ANSS	Mon, Oct 1, 2001	4.32	4.39	4.20	4.20
1323	NASDAQ	ANSS	Fri, Sep 28, 2001	3.81	4.68	3.80	4.46
1322	NASDAQ	ANSS	Thu, Sep 27, 2001	3.92	3.92	3.70	3.80
1321	NASDAQ	ANSS	Wed, Sep 26, 2001	4.00	4.06	3.80	3.85
1320	NASDAQ	ANSS	Tue, Sep 25, 2001	3.93	4.05	3.93	3.99
1319	NASDAQ	ANSS	Mon, Sep 24, 2001	3.80	4.03	3.80	3.97
1318	NASDAQ	ANSS	Fri, Sep 21, 2001	3.76	3.94	3.44	3.66
1317	NASDAQ	ANSS	Thu, Sep 20, 2001	4.14	4.15	3.75	3.88
1316	NASDAQ	ANSS	Wed, Sep 19, 2001	4.49	4.73	4.13	4.23
1315	NASDAQ	ANSS	Tue, Sep 18, 2001	4.34	4.51	4.33	4.48
1314	NASDAQ	ANSS	Mon, Sep 17, 2001	4.25	4.61	4.25	4.46
1313	NASDAQ	ANSS	Mon, Sep 10, 2001	4.74	4.74	4.61	4.73
1312	NASDAQ	ANSS	Fri, Sep 7, 2001	4.72	4.76	4.68	4.73
1311	NASDAQ	ANSS	Thu, Sep 6, 2001	4.75	4.76	4.71	4.73
1310	NASDAQ	ANSS	Wed, Sep 5, 2001	4.71	4.76	4.70	4.72
1309	NASDAQ	ANSS	Tue, Sep 4, 2001	4.65	4.76	4.65	4.71
1308	NASDAQ	ANSS	Fri, Aug 31, 2001	4.64	4.76	4.61	4.70
1307	NASDAQ	ANSS	Thu, Aug 30, 2001	4.70	4.76	4.32	4.68
1306	NASDAQ	ANSS	Wed, Aug 29, 2001	4.71	4.78	4.64	4.75
1305	NASDAQ	ANSS	Tue, Aug 28, 2001	4.74	4.79	4.68	4.70
1304	NASDAQ	ANSS	Mon, Aug 27, 2001	4.75	4.75	4.63	4.75
1303	NASDAQ	ANSS	Fri, Aug 24, 2001	4.66	4.75	4.63	4.69
1302	NASDAQ	ANSS	Thu, Aug 23, 2001	4.67	4.72	4.65	4.65
1301	NASDAQ	ANSS	Wed, Aug 22, 2001	4.67	4.68	4.63	4.66
1300	NASDAQ	ANSS	Tue, Aug 21, 2001	4.75	4.75	4.64	4.64
1299	NASDAQ	ANSS	Mon, Aug 20, 2001	4.68	4.68	4.59	4.68
1298	NASDAQ	ANSS	Fri, Aug 17, 2001	4.73	4.73	4.57	4.67
1297	NASDAQ	ANSS	Thu, Aug 16, 2001	4.65	4.73	4.60	4.71
1296	NASDAQ	ANSS	Wed, Aug 15, 2001	4.71	4.80	4.64	4.65
1295	NASDAQ	ANSS	Tue, Aug 14, 2001	4.55	4.82	4.55	4.79
1294	NASDAQ	ANSS	Mon, Aug 13, 2001	4.71	4.78	4.55	4.69
1293	NASDAQ	ANSS	Fri, Aug 10, 2001	4.50	4.78	4.39	4.71
1292	NASDAQ	ANSS	Thu, Aug 9, 2001	4.53	4.55	4.34	4.44
1291	NASDAQ	ANSS	Wed, Aug 8, 2001	4.70	4.70	4.55	4.55
1290	NASDAQ	ANSS	Tue, Aug 7, 2001	4.76	4.79	4.69	4.72
1289	NASDAQ	ANSS	Mon, Aug 6, 2001	4.75	4.80	4.63	4.76
1288	NASDAQ	ANSS	Fri, Aug 3, 2001	4.63	4.85	4.63	4.75
1287	NASDAQ	ANSS	Thu, Aug 2, 2001	4.81	4.89	4.58	4.78
1286	NASDAQ	ANSS	Wed, Aug 1, 2001	4.74	4.85	4.66	4.79
1285	NASDAQ	ANSS	Tue, Jul 31, 2001	4.68	4.75	4.61	4.74
1284	NASDAQ	ANSS	Mon, Jul 30, 2001	4.82	4.83	4.55	4.65
1283	NASDAQ	ANSS	Fri, Jul 27, 2001	4.73	4.80	4.63	4.76
1282	NASDAQ	ANSS	Thu, Jul 26, 2001	4.37	4.70	4.37	4.63
1281	NASDAQ	ANSS	Wed, Jul 25, 2001	4.36	4.43	4.28	4.37
1280	NASDAQ	ANSS	Tue, Jul 24, 2001	4.38	4.44	4.21	4.30
1279	NASDAQ	ANSS	Mon, Jul 23, 2001	4.21	4.43	4.20	4.39
1278	NASDAQ	ANSS	Fri, Jul 20, 2001	4.21	4.23	4.17	4.20
1277	NASDAQ	ANSS	Thu, Jul 19, 2001	4.20	4.25	4.15	4.24
1276	NASDAQ	ANSS	Wed, Jul 18, 2001	4.07	4.19	4.05	4.13
1275	NASDAQ	ANSS	Tue, Jul 17, 2001	4.06	4.08	4.00	4.07
1274	NASDAQ	ANSS	Mon, Jul 16, 2001	4.00	4.25	4.00	4.05
1273	NASDAQ	ANSS	Fri, Jul 13, 2001	4.05	4.30	4.00	4.25
1272	NASDAQ	ANSS	Thu, Jul 12, 2001	3.96	4.06	3.96	4.02
1271	NASDAQ	ANSS	Wed, Jul 11, 2001	3.99	4.15	3.93	3.95
1270	NASDAQ	ANSS	Tue, Jul 10, 2001	4.07	4.24	3.90	3.98
1269	NASDAQ	ANSS	Mon, Jul 9, 2001	4.04	4.21	3.85	4.21
1268	NASDAQ	ANSS	Fri, Jul 6, 2001	4.22	4.22	3.97	4.03
1267	NASDAQ	ANSS	Thu, Jul 5, 2001	4.06	4.24	3.94	4.17
1266	NASDAQ	ANSS	Tue, Jul 3, 2001	4.06	4.06	3.89	4.00
1265	NASDAQ	ANSS	Mon, Jul 2, 2001	4.23	4.48	3.94	4.02
1264	NASDAQ	ANSS	Fri, Jun 29, 2001	4.05	4.77	4.04	4.68
1263	NASDAQ	ANSS	Thu, Jun 28, 2001	3.95	4.08	3.94	4.04
1262	NASDAQ	ANSS	Wed, Jun 27, 2001	3.90	3.95	3.80	3.95
1261	NASDAQ	ANSS	Tue, Jun 26, 2001	3.82	4.05	3.82	3.90
1260	NASDAQ	ANSS	Mon, Jun 25, 2001	3.92	3.94	3.85	3.85
1259	NASDAQ	ANSS	Fri, Jun 22, 2001	3.89	3.95	3.80	3.95
1258	NASDAQ	ANSS	Thu, Jun 21, 2001	3.83	3.95	3.83	3.86
1257	NASDAQ	ANSS	Wed, Jun 20, 2001	3.98	3.98	3.86	3.86
1256	NASDAQ	ANSS	Tue, Jun 19, 2001	3.85	4.00	3.81	3.99
1255	NASDAQ	ANSS	Mon, Jun 18, 2001	3.71	3.81	3.70	3.75
1254	NASDAQ	ANSS	Fri, Jun 15, 2001	3.94	3.97	3.58	3.84
1253	NASDAQ	ANSS	Thu, Jun 14, 2001	4.00	4.08	3.95	3.96
1252	NASDAQ	ANSS	Wed, Jun 13, 2001	4.01	4.09	3.98	4.06
1251	NASDAQ	ANSS	Tue, Jun 12, 2001	3.89	4.13	3.86	4.00
1250	NASDAQ	ANSS	Mon, Jun 11, 2001	3.78	3.89	3.75	3.88
1249	NASDAQ	ANSS	Fri, Jun 8, 2001	3.65	3.80	3.63	3.75
1248	NASDAQ	ANSS	Thu, Jun 7, 2001	3.74	3.74	3.61	3.63
1247	NASDAQ	ANSS	Wed, Jun 6, 2001	3.73	3.76	3.60	3.72
1246	NASDAQ	ANSS	Tue, Jun 5, 2001	3.85	3.90	3.72	3.73
1245	NASDAQ	ANSS	Mon, Jun 4, 2001	4.00	4.03	3.84	3.84
1244	NASDAQ	ANSS	Fri, Jun 1, 2001	3.88	4.04	3.77	4.00
1243	NASDAQ	ANSS	Thu, May 31, 2001	4.00	4.01	3.74	4.01
1242	NASDAQ	ANSS	Wed, May 30, 2001	3.48	3.90	3.48	3.70
1241	NASDAQ	ANSS	Tue, May 29, 2001	4.08	4.12	3.68	3.78
1240	NASDAQ	ANSS	Fri, May 25, 2001	4.16	4.16	4.00	4.08
1239	NASDAQ	ANSS	Thu, May 24, 2001	3.87	4.24	3.84	4.13
1238	NASDAQ	ANSS	Wed, May 23, 2001	3.81	3.88	3.80	3.85
1237	NASDAQ	ANSS	Tue, May 22, 2001	4.06	4.08	3.79	3.83
1236	NASDAQ	ANSS	Mon, May 21, 2001	3.55	4.06	3.55	4.06
1235	NASDAQ	ANSS	Fri, May 18, 2001	3.33	3.54	3.30	3.53
1234	NASDAQ	ANSS	Thu, May 17, 2001	3.42	3.45	3.25	3.36
1233	NASDAQ	ANSS	Wed, May 16, 2001	3.40	3.49	3.40	3.43
1232	NASDAQ	ANSS	Tue, May 15, 2001	3.75	3.75	3.04	3.46
1231	NASDAQ	ANSS	Mon, May 14, 2001	3.70	3.79	3.66	3.75
1230	NASDAQ	ANSS	Fri, May 11, 2001	3.75	3.79	3.65	3.78
1229	NASDAQ	ANSS	Thu, May 10, 2001	3.80	3.81	3.56	3.75
1228	NASDAQ	ANSS	Wed, May 9, 2001	3.66	3.81	3.60	3.79
1227	NASDAQ	ANSS	Tue, May 8, 2001	3.66	3.71	3.56	3.69
1226	NASDAQ	ANSS	Mon, May 7, 2001	3.63	3.76	3.54	3.69
1225	NASDAQ	ANSS	Fri, May 4, 2001	3.47	3.74	3.42	3.71
1224	NASDAQ	ANSS	Thu, May 3, 2001	3.39	3.50	3.35	3.50
1223	NASDAQ	ANSS	Wed, May 2, 2001	3.40	3.40	3.34	3.38
1222	NASDAQ	ANSS	Tue, May 1, 2001	3.28	3.48	3.28	3.40
1221	NASDAQ	ANSS	Mon, Apr 30, 2001	3.38	3.39	3.28	3.31
1220	NASDAQ	ANSS	Fri, Apr 27, 2001	3.37	3.41	3.35	3.37
1219	NASDAQ	ANSS	Thu, Apr 26, 2001	3.49	3.49	3.38	3.38
1218	NASDAQ	ANSS	Wed, Apr 25, 2001	3.26	3.56	3.25	3.47
1217	NASDAQ	ANSS	Tue, Apr 24, 2001	3.25	3.37	3.25	3.26
1216	NASDAQ	ANSS	Mon, Apr 23, 2001	3.41	3.41	3.23	3.25
1215	NASDAQ	ANSS	Fri, Apr 20, 2001	3.35	3.46	3.34	3.39
1214	NASDAQ	ANSS	Thu, Apr 19, 2001	3.16	3.38	3.15	3.33
1213	NASDAQ	ANSS	Wed, Apr 18, 2001	3.02	3.19	3.00	3.19
1212	NASDAQ	ANSS	Tue, Apr 17, 2001	3.00	3.05	2.97	3.02
1211	NASDAQ	ANSS	Mon, Apr 16, 2001	3.21	3.21	3.00	3.00
1210	NASDAQ	ANSS	Thu, Apr 12, 2001	3.25	3.26	3.16	3.20
1209	NASDAQ	ANSS	Wed, Apr 11, 2001	3.00	3.19	2.94	3.16
1208	NASDAQ	ANSS	Tue, Apr 10, 2001	2.95	3.00	2.93	2.93
1207	NASDAQ	ANSS	Mon, Apr 9, 2001	3.01	3.01	2.95	2.95
1206	NASDAQ	ANSS	Fri, Apr 6, 2001	3.06	3.08	2.94	3.00
1205	NASDAQ	ANSS	Thu, Apr 5, 2001	2.98	3.00	2.94	3.00
1204	NASDAQ	ANSS	Wed, Apr 4, 2001	3.15	3.15	2.94	2.95
1203	NASDAQ	ANSS	Tue, Apr 3, 2001	3.16	3.16	3.05	3.06
1202	NASDAQ	ANSS	Mon, Apr 2, 2001	3.19	3.19	3.13	3.16
1201	NASDAQ	ANSS	Fri, Mar 30, 2001	3.13	3.16	3.09	3.16
1200	NASDAQ	ANSS	Thu, Mar 29, 2001	3.14	3.14	3.13	3.14
1199	NASDAQ	ANSS	Wed, Mar 28, 2001	3.22	3.31	3.13	3.13
1198	NASDAQ	ANSS	Tue, Mar 27, 2001	3.13	3.25	3.09	3.19
1197	NASDAQ	ANSS	Mon, Mar 26, 2001	3.00	3.16	3.00	3.16
1196	NASDAQ	ANSS	Fri, Mar 23, 2001	3.06	3.16	3.00	3.02
1195	NASDAQ	ANSS	Thu, Mar 22, 2001	3.08	3.13	3.00	3.11
1194	NASDAQ	ANSS	Wed, Mar 21, 2001	3.13	3.16	3.09	3.09
1193	NASDAQ	ANSS	Tue, Mar 20, 2001	3.47	3.50	3.13	3.16
1192	NASDAQ	ANSS	Mon, Mar 19, 2001	3.20	3.59	3.17	3.50
1191	NASDAQ	ANSS	Fri, Mar 16, 2001	3.26	3.31	3.22	3.31
1190	NASDAQ	ANSS	Thu, Mar 15, 2001	3.28	3.28	3.13	3.27
1189	NASDAQ	ANSS	Wed, Mar 14, 2001	3.22	3.31	3.16	3.28
1188	NASDAQ	ANSS	Tue, Mar 13, 2001	3.31	3.42	3.27	3.34
1187	NASDAQ	ANSS	Mon, Mar 12, 2001	2.98	3.27	2.97	3.25
1186	NASDAQ	ANSS	Fri, Mar 9, 2001	3.00	3.22	2.86	2.94
1185	NASDAQ	ANSS	Thu, Mar 8, 2001	3.19	3.19	3.00	3.00
1184	NASDAQ	ANSS	Wed, Mar 7, 2001	2.94	3.17	2.91	3.09
1183	NASDAQ	ANSS	Tue, Mar 6, 2001	3.05	3.05	2.97	3.00
1182	NASDAQ	ANSS	Mon, Mar 5, 2001	2.97	3.06	2.97	3.03
1181	NASDAQ	ANSS	Fri, Mar 2, 2001	2.75	2.97	2.72	2.97
1180	NASDAQ	ANSS	Thu, Mar 1, 2001	2.69	2.84	2.69	2.81
1179	NASDAQ	ANSS	Wed, Feb 28, 2001	2.67	2.78	2.63	2.75
1178	NASDAQ	ANSS	Tue, Feb 27, 2001	2.58	2.72	2.56	2.70
1177	NASDAQ	ANSS	Mon, Feb 26, 2001	2.69	2.69	2.41	2.56
1176	NASDAQ	ANSS	Fri, Feb 23, 2001	2.78	2.78	2.47	2.67
1175	NASDAQ	ANSS	Thu, Feb 22, 2001	2.91	2.91	2.78	2.84
1174	NASDAQ	ANSS	Wed, Feb 21, 2001	3.03	3.03	2.84	2.88
1173	NASDAQ	ANSS	Tue, Feb 20, 2001	3.09	3.13	3.03	3.08
1172	NASDAQ	ANSS	Fri, Feb 16, 2001	3.11	3.12	3.00	3.00
1171	NASDAQ	ANSS	Thu, Feb 15, 2001	3.19	3.30	3.00	3.16
1170	NASDAQ	ANSS	Wed, Feb 14, 2001	3.19	3.19	3.16	3.17
1169	NASDAQ	ANSS	Tue, Feb 13, 2001	3.13	3.22	3.09	3.16
1168	NASDAQ	ANSS	Mon, Feb 12, 2001	3.26	3.28	3.13	3.14
1167	NASDAQ	ANSS	Fri, Feb 9, 2001	3.41	3.41	3.22	3.27
1166	NASDAQ	ANSS	Thu, Feb 8, 2001	3.41	3.45	3.34	3.34
1165	NASDAQ	ANSS	Wed, Feb 7, 2001	3.17	3.47	3.16	3.41
1164	NASDAQ	ANSS	Tue, Feb 6, 2001	3.00	3.20	2.97	3.16
1163	NASDAQ	ANSS	Mon, Feb 5, 2001	2.84	2.88	2.84	2.86
1162	NASDAQ	ANSS	Fri, Feb 2, 2001	2.73	2.86	2.73	2.86
1161	NASDAQ	ANSS	Thu, Feb 1, 2001	2.64	2.73	2.63	2.66
1160	NASDAQ	ANSS	Wed, Jan 31, 2001	2.63	2.73	2.59	2.66
1159	NASDAQ	ANSS	Tue, Jan 30, 2001	2.67	2.67	2.66	2.66
1158	NASDAQ	ANSS	Mon, Jan 29, 2001	2.67	2.69	2.67	2.69
1157	NASDAQ	ANSS	Fri, Jan 26, 2001	2.70	2.72	2.67	2.69
1156	NASDAQ	ANSS	Thu, Jan 25, 2001	2.69	2.72	2.66	2.69
1155	NASDAQ	ANSS	Wed, Jan 24, 2001	2.66	2.69	2.63	2.66
1154	NASDAQ	ANSS	Tue, Jan 23, 2001	2.69	2.69	2.61	2.63
1153	NASDAQ	ANSS	Mon, Jan 22, 2001	2.75	2.75	2.63	2.70
1152	NASDAQ	ANSS	Fri, Jan 19, 2001	2.97	3.03	2.69	2.75
1151	NASDAQ	ANSS	Thu, Jan 18, 2001	3.00	3.03	2.94	2.94
1150	NASDAQ	ANSS	Wed, Jan 17, 2001	2.84	3.02	2.84	2.98
1149	NASDAQ	ANSS	Tue, Jan 16, 2001	2.66	2.84	2.65	2.83
1148	NASDAQ	ANSS	Fri, Jan 12, 2001	2.63	2.69	2.55	2.61
1147	NASDAQ	ANSS	Thu, Jan 11, 2001	2.53	2.66	2.53	2.66
1146	NASDAQ	ANSS	Wed, Jan 10, 2001	2.63	2.63	2.53	2.55
1145	NASDAQ	ANSS	Tue, Jan 9, 2001	2.62	2.73	2.53	2.53
1144	NASDAQ	ANSS	Mon, Jan 8, 2001	3.00	3.00	2.52	2.55
1143	NASDAQ	ANSS	Fri, Jan 5, 2001	3.00	3.13	2.94	3.02
1142	NASDAQ	ANSS	Thu, Jan 4, 2001	2.97	3.05	2.97	3.02
1141	NASDAQ	ANSS	Wed, Jan 3, 2001	2.98	3.00	2.91	2.98
1140	NASDAQ	ANSS	Tue, Jan 2, 2001	2.81	2.95	2.81	2.94
1139	NASDAQ	ANSS	Fri, Dec 29, 2000	2.58	2.84	2.58	2.81
1138	NASDAQ	ANSS	Thu, Dec 28, 2000	2.50	2.69	2.50	2.58
1137	NASDAQ	ANSS	Wed, Dec 27, 2000	2.53	2.59	2.50	2.50
1136	NASDAQ	ANSS	Tue, Dec 26, 2000	2.44	2.56	2.44	2.56
1135	NASDAQ	ANSS	Fri, Dec 22, 2000	2.48	2.50	2.42	2.50
1134	NASDAQ	ANSS	Thu, Dec 21, 2000	2.47	2.56	2.42	2.42
1133	NASDAQ	ANSS	Wed, Dec 20, 2000	2.50	2.56	2.44	2.44
1132	NASDAQ	ANSS	Tue, Dec 19, 2000	2.55	2.56	2.50	2.52
1131	NASDAQ	ANSS	Mon, Dec 18, 2000	2.52	2.56	2.52	2.55
1130	NASDAQ	ANSS	Fri, Dec 15, 2000	2.53	2.56	2.50	2.52
1129	NASDAQ	ANSS	Thu, Dec 14, 2000	2.50	2.52	2.47	2.50
1128	NASDAQ	ANSS	Wed, Dec 13, 2000	2.53	2.53	2.44	2.47
1127	NASDAQ	ANSS	Tue, Dec 12, 2000	2.53	2.58	2.50	2.52
1126	NASDAQ	ANSS	Mon, Dec 11, 2000	2.55	2.59	2.50	2.55
1125	NASDAQ	ANSS	Fri, Dec 8, 2000	2.41	2.56	2.41	2.53
1124	NASDAQ	ANSS	Thu, Dec 7, 2000	2.38	2.44	2.36	2.42
1123	NASDAQ	ANSS	Wed, Dec 6, 2000	2.48	2.51	2.19	2.36
1122	NASDAQ	ANSS	Tue, Dec 5, 2000	2.52	2.58	2.52	2.52
1121	NASDAQ	ANSS	Mon, Dec 4, 2000	2.52	2.53	2.52	2.52
1120	NASDAQ	ANSS	Fri, Dec 1, 2000	2.54	2.55	2.52	2.55
1119	NASDAQ	ANSS	Thu, Nov 30, 2000	2.58	2.58	2.53	2.53
1118	NASDAQ	ANSS	Wed, Nov 29, 2000	2.47	2.61	2.47	2.55
1117	NASDAQ	ANSS	Tue, Nov 28, 2000	2.50	2.50	2.50	2.50
1116	NASDAQ	ANSS	Mon, Nov 27, 2000	2.55	2.56	2.47	2.50
1115	NASDAQ	ANSS	Fri, Nov 24, 2000	2.56	2.66	2.55	2.56
1114	NASDAQ	ANSS	Wed, Nov 22, 2000	2.56	2.59	2.52	2.56
1113	NASDAQ	ANSS	Tue, Nov 21, 2000	2.69	2.69	2.52	2.52
1112	NASDAQ	ANSS	Mon, Nov 20, 2000	2.63	2.69	2.63	2.66
1111	NASDAQ	ANSS	Fri, Nov 17, 2000	2.57	2.66	2.56	2.61
1110	NASDAQ	ANSS	Thu, Nov 16, 2000	2.53	2.64	2.53	2.56
1109	NASDAQ	ANSS	Wed, Nov 15, 2000	2.53	2.56	2.53	2.56
1108	NASDAQ	ANSS	Tue, Nov 14, 2000	2.56	2.59	2.53	2.53
1107	NASDAQ	ANSS	Mon, Nov 13, 2000	2.47	2.63	2.47	2.56
1106	NASDAQ	ANSS	Fri, Nov 10, 2000	2.73	2.73	2.38	2.50
1105	NASDAQ	ANSS	Thu, Nov 9, 2000	2.84	2.84	2.69	2.75
1104	NASDAQ	ANSS	Wed, Nov 8, 2000	2.84	2.94	2.80	2.88
1103	NASDAQ	ANSS	Tue, Nov 7, 2000	2.91	2.94	2.81	2.81
1102	NASDAQ	ANSS	Mon, Nov 6, 2000	2.89	2.94	2.89	2.94
1101	NASDAQ	ANSS	Fri, Nov 3, 2000	2.92	2.92	2.91	2.91
1100	NASDAQ	ANSS	Thu, Nov 2, 2000	2.97	2.97	2.88	2.91
1099	NASDAQ	ANSS	Wed, Nov 1, 2000	2.91	2.94	2.91	2.91
1098	NASDAQ	ANSS	Tue, Oct 31, 2000	2.91	2.97	2.89	2.91
1097	NASDAQ	ANSS	Mon, Oct 30, 2000	2.97	2.97	2.81	2.88
1096	NASDAQ	ANSS	Fri, Oct 27, 2000	2.75	2.91	2.72	2.89
1095	NASDAQ	ANSS	Thu, Oct 26, 2000	2.84	2.84	2.75	2.81
1094	NASDAQ	ANSS	Wed, Oct 25, 2000	2.91	3.00	2.69	2.75
1093	NASDAQ	ANSS	Tue, Oct 24, 2000	3.00	3.00	2.84	2.88
1092	NASDAQ	ANSS	Mon, Oct 23, 2000	2.97	3.03	2.78	2.81
1091	NASDAQ	ANSS	Fri, Oct 20, 2000	2.97	3.02	2.97	2.97
1090	NASDAQ	ANSS	Thu, Oct 19, 2000	2.97	3.00	2.94	3.00
1089	NASDAQ	ANSS	Wed, Oct 18, 2000	3.00	3.00	2.92	2.97
1088	NASDAQ	ANSS	Tue, Oct 17, 2000	3.00	3.00	2.97	3.00
1087	NASDAQ	ANSS	Mon, Oct 16, 2000	2.97	3.00	2.97	2.97
1086	NASDAQ	ANSS	Fri, Oct 13, 2000	2.94	3.00	2.94	3.00
1085	NASDAQ	ANSS	Thu, Oct 12, 2000	2.97	3.02	2.97	3.00
1084	NASDAQ	ANSS	Wed, Oct 11, 2000	2.98	3.00	2.97	3.00
1083	NASDAQ	ANSS	Tue, Oct 10, 2000	3.00	3.06	3.00	3.00
1082	NASDAQ	ANSS	Mon, Oct 9, 2000	2.97	3.11	2.97	3.02
1081	NASDAQ	ANSS	Fri, Oct 6, 2000	2.97	3.09	2.97	2.97
1080	NASDAQ	ANSS	Thu, Oct 5, 2000	2.97	3.03	2.97	3.03
1079	NASDAQ	ANSS	Wed, Oct 4, 2000	2.97	3.09	2.97	2.97
1078	NASDAQ	ANSS	Tue, Oct 3, 2000	2.98	3.00	2.95	2.97
1077	NASDAQ	ANSS	Mon, Oct 2, 2000	2.97	3.05	2.97	3.00
1076	NASDAQ	ANSS	Fri, Sep 29, 2000	2.94	3.00	2.94	3.00
1075	NASDAQ	ANSS	Thu, Sep 28, 2000	3.05	3.05	2.97	3.00
1074	NASDAQ	ANSS	Wed, Sep 27, 2000	3.00	3.08	3.00	3.08
1073	NASDAQ	ANSS	Tue, Sep 26, 2000	3.13	3.13	3.03	3.11
1072	NASDAQ	ANSS	Mon, Sep 25, 2000	3.07	3.19	2.94	3.06
1071	NASDAQ	ANSS	Fri, Sep 22, 2000	2.98	3.09	2.95	3.09
1070	NASDAQ	ANSS	Thu, Sep 21, 2000	2.91	3.00	2.91	2.98
1069	NASDAQ	ANSS	Wed, Sep 20, 2000	2.87	2.94	2.87	2.94
1068	NASDAQ	ANSS	Tue, Sep 19, 2000	2.84	2.94	2.84	2.84
1067	NASDAQ	ANSS	Mon, Sep 18, 2000	2.88	3.00	2.86	2.86
1066	NASDAQ	ANSS	Fri, Sep 15, 2000	2.94	2.94	2.84	2.92
1065	NASDAQ	ANSS	Thu, Sep 14, 2000	2.88	3.00	2.88	3.00
1064	NASDAQ	ANSS	Wed, Sep 13, 2000	2.83	2.91	2.81	2.88
1063	NASDAQ	ANSS	Tue, Sep 12, 2000	2.75	2.91	2.69	2.84
1062	NASDAQ	ANSS	Mon, Sep 11, 2000	2.75	2.86	2.75	2.83
1061	NASDAQ	ANSS	Fri, Sep 8, 2000	2.84	2.84	2.75	2.84
1060	NASDAQ	ANSS	Thu, Sep 7, 2000	2.77	2.81	2.75	2.81
1059	NASDAQ	ANSS	Wed, Sep 6, 2000	2.81	2.81	2.73	2.75
1058	NASDAQ	ANSS	Tue, Sep 5, 2000	2.72	2.83	2.69	2.81
1057	NASDAQ	ANSS	Fri, Sep 1, 2000	2.72	2.86	2.67	2.77
1056	NASDAQ	ANSS	Thu, Aug 31, 2000	2.63	2.69	2.58	2.64
1055	NASDAQ	ANSS	Wed, Aug 30, 2000	2.63	2.66	2.56	2.58
1054	NASDAQ	ANSS	Tue, Aug 29, 2000	2.59	2.63	2.59	2.59
1053	NASDAQ	ANSS	Mon, Aug 28, 2000	2.53	2.69	2.50	2.56
1052	NASDAQ	ANSS	Fri, Aug 25, 2000	2.44	2.53	2.44	2.50
1051	NASDAQ	ANSS	Thu, Aug 24, 2000	2.45	2.50	2.44	2.47
1050	NASDAQ	ANSS	Wed, Aug 23, 2000	2.48	2.50	2.44	2.50
1049	NASDAQ	ANSS	Tue, Aug 22, 2000	2.53	2.53	2.47	2.47
1048	NASDAQ	ANSS	Mon, Aug 21, 2000	2.50	2.50	2.44	2.50
1047	NASDAQ	ANSS	Fri, Aug 18, 2000	2.53	2.55	2.47	2.47
1046	NASDAQ	ANSS	Thu, Aug 17, 2000	2.64	2.66	2.53	2.58
1045	NASDAQ	ANSS	Wed, Aug 16, 2000	2.56	2.73	2.50	2.63
1044	NASDAQ	ANSS	Tue, Aug 15, 2000	2.55	2.56	2.50	2.56
1043	NASDAQ	ANSS	Mon, Aug 14, 2000	2.52	2.53	2.42	2.47
1042	NASDAQ	ANSS	Fri, Aug 11, 2000	2.57	2.58	2.47	2.47
1041	NASDAQ	ANSS	Thu, Aug 10, 2000	2.57	2.59	2.53	2.53
1040	NASDAQ	ANSS	Wed, Aug 9, 2000	2.51	2.56	2.50	2.53
1039	NASDAQ	ANSS	Tue, Aug 8, 2000	2.33	2.53	2.33	2.50
1038	NASDAQ	ANSS	Mon, Aug 7, 2000	2.40	2.60	2.27	2.34
1037	NASDAQ	ANSS	Fri, Aug 4, 2000	2.41	2.47	2.41	2.42
1036	NASDAQ	ANSS	Thu, Aug 3, 2000	2.47	2.47	2.41	2.47
1035	NASDAQ	ANSS	Wed, Aug 2, 2000	2.50	2.52	2.44	2.52
1034	NASDAQ	ANSS	Tue, Aug 1, 2000	2.52	2.52	2.44	2.48
1033	NASDAQ	ANSS	Mon, Jul 31, 2000	2.45	2.53	2.45	2.52
1032	NASDAQ	ANSS	Fri, Jul 28, 2000	2.63	2.63	2.44	2.47
1031	NASDAQ	ANSS	Thu, Jul 27, 2000	2.63	2.63	2.59	2.59
1030	NASDAQ	ANSS	Wed, Jul 26, 2000	2.63	2.69	2.63	2.69
1029	NASDAQ	ANSS	Tue, Jul 25, 2000	2.88	2.88	2.63	2.63
1028	NASDAQ	ANSS	Mon, Jul 24, 2000	2.91	2.94	2.88	2.88
1027	NASDAQ	ANSS	Fri, Jul 21, 2000	2.92	2.97	2.88	2.94
1026	NASDAQ	ANSS	Thu, Jul 20, 2000	3.00	3.00	2.63	2.83
1025	NASDAQ	ANSS	Wed, Jul 19, 2000	3.13	3.13	2.97	3.00
1024	NASDAQ	ANSS	Tue, Jul 18, 2000	3.09	3.14	3.00	3.00
1023	NASDAQ	ANSS	Mon, Jul 17, 2000	2.98	3.09	2.88	3.00
1022	NASDAQ	ANSS	Fri, Jul 14, 2000	2.91	2.97	2.88	2.91
1021	NASDAQ	ANSS	Thu, Jul 13, 2000	2.95	2.97	2.91	2.97
1020	NASDAQ	ANSS	Wed, Jul 12, 2000	2.89	2.95	2.88	2.94
1019	NASDAQ	ANSS	Tue, Jul 11, 2000	2.88	2.91	2.88	2.91
1018	NASDAQ	ANSS	Mon, Jul 10, 2000	2.88	2.93	2.88	2.93
1017	NASDAQ	ANSS	Fri, Jul 7, 2000	2.94	2.97	2.86	2.88
1016	NASDAQ	ANSS	Thu, Jul 6, 2000	2.85	3.00	2.84	2.94
1015	NASDAQ	ANSS	Wed, Jul 5, 2000	2.81	2.91	2.75	2.91
1014	NASDAQ	ANSS	Mon, Jul 3, 2000	2.88	2.97	2.81	2.84
1013	NASDAQ	ANSS	Fri, Jun 30, 2000	2.84	2.86	2.75	2.84
1012	NASDAQ	ANSS	Thu, Jun 29, 2000	2.88	2.91	2.78	2.91
1011	NASDAQ	ANSS	Wed, Jun 28, 2000	2.92	2.97	2.88	2.88
1010	NASDAQ	ANSS	Tue, Jun 27, 2000	2.98	3.00	2.91	2.94
1009	NASDAQ	ANSS	Mon, Jun 26, 2000	3.01	3.13	2.97	2.97
1008	NASDAQ	ANSS	Fri, Jun 23, 2000	2.86	3.00	2.83	3.00
1007	NASDAQ	ANSS	Thu, Jun 22, 2000	2.80	3.02	2.80	2.84
1006	NASDAQ	ANSS	Wed, Jun 21, 2000	2.77	2.81	2.77	2.81
1005	NASDAQ	ANSS	Tue, Jun 20, 2000	2.77	2.81	2.75	2.77
1004	NASDAQ	ANSS	Mon, Jun 19, 2000	2.77	2.84	2.77	2.81
1003	NASDAQ	ANSS	Fri, Jun 16, 2000	2.78	2.81	2.78	2.80
1002	NASDAQ	ANSS	Thu, Jun 15, 2000	2.81	2.84	2.78	2.81
1001	NASDAQ	ANSS	Wed, Jun 14, 2000	2.83	2.83	2.81	2.83
1000	NASDAQ	ANSS	Tue, Jun 13, 2000	2.80	2.84	2.80	2.81
999	NASDAQ	ANSS	Mon, Jun 12, 2000	2.94	2.94	2.80	2.81
998	NASDAQ	ANSS	Fri, Jun 9, 2000	3.00	3.03	2.94	2.94
997	NASDAQ	ANSS	Thu, Jun 8, 2000	3.05	3.08	2.94	2.94
996	NASDAQ	ANSS	Wed, Jun 7, 2000	2.91	3.06	2.91	3.00
995	NASDAQ	ANSS	Tue, Jun 6, 2000	2.91	2.91	2.89	2.89
994	NASDAQ	ANSS	Mon, Jun 5, 2000	2.84	2.91	2.81	2.91
993	NASDAQ	ANSS	Fri, Jun 2, 2000	2.81	2.84	2.78	2.83
992	NASDAQ	ANSS	Thu, Jun 1, 2000	2.72	2.84	2.72	2.78
991	NASDAQ	ANSS	Wed, May 31, 2000	2.72	2.78	2.70	2.75
990	NASDAQ	ANSS	Tue, May 30, 2000	2.70	2.73	2.70	2.73
989	NASDAQ	ANSS	Fri, May 26, 2000	2.70	2.72	2.69	2.72
988	NASDAQ	ANSS	Thu, May 25, 2000	2.70	2.72	2.69	2.69
987	NASDAQ	ANSS	Wed, May 24, 2000	2.72	2.72	2.66	2.70
986	NASDAQ	ANSS	Tue, May 23, 2000	2.66	2.72	2.66	2.69
985	NASDAQ	ANSS	Mon, May 22, 2000	2.68	2.69	2.66	2.69
984	NASDAQ	ANSS	Fri, May 19, 2000	2.67	2.69	2.66	2.69
983	NASDAQ	ANSS	Thu, May 18, 2000	2.64	2.69	2.63	2.67
982	NASDAQ	ANSS	Wed, May 17, 2000	2.61	2.69	2.59	2.66
981	NASDAQ	ANSS	Tue, May 16, 2000	2.63	2.69	2.61	2.69
980	NASDAQ	ANSS	Mon, May 15, 2000	2.61	2.69	2.61	2.64
979	NASDAQ	ANSS	Fri, May 12, 2000	2.48	2.69	2.48	2.63
978	NASDAQ	ANSS	Thu, May 11, 2000	2.55	2.61	2.50	2.50
977	NASDAQ	ANSS	Wed, May 10, 2000	2.52	2.56	2.47	2.50
976	NASDAQ	ANSS	Tue, May 9, 2000	2.52	2.53	2.50	2.50
975	NASDAQ	ANSS	Mon, May 8, 2000	2.53	2.63	2.52	2.56
974	NASDAQ	ANSS	Fri, May 5, 2000	2.64	2.64	2.52	2.56
973	NASDAQ	ANSS	Thu, May 4, 2000	2.53	2.64	2.53	2.63
972	NASDAQ	ANSS	Wed, May 3, 2000	2.50	2.53	2.48	2.53
971	NASDAQ	ANSS	Tue, May 2, 2000	2.66	2.67	2.34	2.58
970	NASDAQ	ANSS	Mon, May 1, 2000	2.69	2.70	2.63	2.66
969	NASDAQ	ANSS	Fri, Apr 28, 2000	2.67	2.70	2.66	2.70
968	NASDAQ	ANSS	Thu, Apr 27, 2000	2.62	2.72	2.56	2.70
967	NASDAQ	ANSS	Wed, Apr 26, 2000	2.70	2.75	2.66	2.73
966	NASDAQ	ANSS	Tue, Apr 25, 2000	2.63	2.70	2.59	2.66
965	NASDAQ	ANSS	Mon, Apr 24, 2000	2.75	2.75	2.59	2.66
964	NASDAQ	ANSS	Thu, Apr 20, 2000	2.41	2.88	2.34	2.72
963	NASDAQ	ANSS	Wed, Apr 19, 2000	2.28	2.50	2.14	2.36
962	NASDAQ	ANSS	Tue, Apr 18, 2000	2.25	2.48	2.22	2.25
961	NASDAQ	ANSS	Mon, Apr 17, 2000	2.12	2.25	2.06	2.20
960	NASDAQ	ANSS	Fri, Apr 14, 2000	2.47	2.50	2.02	2.17
959	NASDAQ	ANSS	Thu, Apr 13, 2000	2.57	2.66	2.44	2.47
958	NASDAQ	ANSS	Wed, Apr 12, 2000	2.52	2.69	2.47	2.50
957	NASDAQ	ANSS	Tue, Apr 11, 2000	2.72	2.72	2.48	2.50
956	NASDAQ	ANSS	Mon, Apr 10, 2000	2.83	2.84	2.64	2.72
955	NASDAQ	ANSS	Fri, Apr 7, 2000	2.84	2.94	2.67	2.75
954	NASDAQ	ANSS	Thu, Apr 6, 2000	2.69	2.88	2.59	2.75
953	NASDAQ	ANSS	Wed, Apr 5, 2000	2.48	2.88	2.44	2.70
952	NASDAQ	ANSS	Tue, Apr 4, 2000	2.55	2.55	2.38	2.48
951	NASDAQ	ANSS	Mon, Apr 3, 2000	2.69	2.70	2.52	2.55
950	NASDAQ	ANSS	Fri, Mar 31, 2000	2.66	2.72	2.59	2.69
949	NASDAQ	ANSS	Thu, Mar 30, 2000	2.69	2.72	2.56	2.63
948	NASDAQ	ANSS	Wed, Mar 29, 2000	2.72	2.84	2.69	2.75
947	NASDAQ	ANSS	Tue, Mar 28, 2000	2.61	2.81	2.59	2.75
946	NASDAQ	ANSS	Mon, Mar 27, 2000	2.55	2.61	2.45	2.55
945	NASDAQ	ANSS	Fri, Mar 24, 2000	2.63	2.63	2.52	2.55
944	NASDAQ	ANSS	Thu, Mar 23, 2000	2.45	2.66	2.25	2.63
943	NASDAQ	ANSS	Wed, Mar 22, 2000	2.91	2.92	2.42	2.47
942	NASDAQ	ANSS	Tue, Mar 21, 2000	3.08	3.13	2.46	2.80
941	NASDAQ	ANSS	Mon, Mar 20, 2000	3.19	3.28	3.00	3.08
940	NASDAQ	ANSS	Fri, Mar 17, 2000	3.31	3.34	3.11	3.13
939	NASDAQ	ANSS	Thu, Mar 16, 2000	3.19	3.31	3.16	3.17
938	NASDAQ	ANSS	Wed, Mar 15, 2000	3.28	3.28	3.14	3.20
937	NASDAQ	ANSS	Tue, Mar 14, 2000	3.16	3.31	3.16	3.25
936	NASDAQ	ANSS	Mon, Mar 13, 2000	3.03	3.20	3.00	3.11
935	NASDAQ	ANSS	Fri, Mar 10, 2000	3.22	3.25	3.03	3.06
934	NASDAQ	ANSS	Thu, Mar 9, 2000	3.52	3.53	3.16	3.25
933	NASDAQ	ANSS	Wed, Mar 8, 2000	3.66	3.66	3.44	3.50
932	NASDAQ	ANSS	Tue, Mar 7, 2000	3.71	3.75	3.56	3.58
931	NASDAQ	ANSS	Mon, Mar 6, 2000	3.44	3.59	3.41	3.44
930	NASDAQ	ANSS	Fri, Mar 3, 2000	3.34	3.44	3.25	3.38
929	NASDAQ	ANSS	Thu, Mar 2, 2000	3.38	3.44	3.19	3.22
928	NASDAQ	ANSS	Wed, Mar 1, 2000	3.22	3.31	3.19	3.28
927	NASDAQ	ANSS	Tue, Feb 29, 2000	3.19	3.22	3.09	3.22
926	NASDAQ	ANSS	Mon, Feb 28, 2000	3.06	3.19	2.97	3.09
925	NASDAQ	ANSS	Fri, Feb 25, 2000	3.04	3.08	2.97	3.00
924	NASDAQ	ANSS	Thu, Feb 24, 2000	3.34	3.34	2.95	3.00
923	NASDAQ	ANSS	Wed, Feb 23, 2000	3.25	3.53	3.16	3.38
922	NASDAQ	ANSS	Tue, Feb 22, 2000	3.31	3.31	3.19	3.22
921	NASDAQ	ANSS	Fri, Feb 18, 2000	3.47	3.56	3.27	3.28
920	NASDAQ	ANSS	Thu, Feb 17, 2000	3.13	3.56	3.09	3.33
919	NASDAQ	ANSS	Wed, Feb 16, 2000	3.07	3.11	3.00	3.11
918	NASDAQ	ANSS	Tue, Feb 15, 2000	3.17	3.19	3.03	3.08
917	NASDAQ	ANSS	Mon, Feb 14, 2000	3.13	3.25	3.09	3.14
916	NASDAQ	ANSS	Fri, Feb 11, 2000	3.39	3.44	2.97	3.14
915	NASDAQ	ANSS	Thu, Feb 10, 2000	3.28	3.50	3.28	3.38
914	NASDAQ	ANSS	Wed, Feb 9, 2000	2.94	3.25	2.91	3.14
913	NASDAQ	ANSS	Tue, Feb 8, 2000	2.58	2.86	2.56	2.78
912	NASDAQ	ANSS	Mon, Feb 7, 2000	2.55	2.69	2.52	2.56
911	NASDAQ	ANSS	Fri, Feb 4, 2000	2.50	2.59	2.50	2.59
910	NASDAQ	ANSS	Thu, Feb 3, 2000	2.55	2.58	2.55	2.58
909	NASDAQ	ANSS	Wed, Feb 2, 2000	2.55	2.69	2.52	2.69
908	NASDAQ	ANSS	Tue, Feb 1, 2000	2.59	2.69	2.56	2.66
907	NASDAQ	ANSS	Mon, Jan 31, 2000	2.59	2.69	2.56	2.56
906	NASDAQ	ANSS	Fri, Jan 28, 2000	2.63	2.69	2.56	2.56
905	NASDAQ	ANSS	Thu, Jan 27, 2000	2.73	2.73	2.69	2.69
904	NASDAQ	ANSS	Wed, Jan 26, 2000	2.80	2.80	2.72	2.75
903	NASDAQ	ANSS	Tue, Jan 25, 2000	2.78	2.92	2.72	2.80
902	NASDAQ	ANSS	Mon, Jan 24, 2000	2.59	2.80	2.59	2.72
901	NASDAQ	ANSS	Fri, Jan 21, 2000	2.58	2.64	2.50	2.64
900	NASDAQ	ANSS	Thu, Jan 20, 2000	2.50	2.58	2.44	2.58
899	NASDAQ	ANSS	Wed, Jan 19, 2000	2.50	2.50	2.44	2.47
898	NASDAQ	ANSS	Tue, Jan 18, 2000	2.48	2.50	2.48	2.48
897	NASDAQ	ANSS	Fri, Jan 14, 2000	2.44	2.55	2.41	2.48
896	NASDAQ	ANSS	Thu, Jan 13, 2000	2.57	2.57	2.44	2.50
895	NASDAQ	ANSS	Wed, Jan 12, 2000	2.63	2.64	2.53	2.59
894	NASDAQ	ANSS	Tue, Jan 11, 2000	2.68	2.72	2.59	2.66
893	NASDAQ	ANSS	Mon, Jan 10, 2000	2.70	2.72	2.64	2.72
892	NASDAQ	ANSS	Fri, Jan 7, 2000	2.59	2.70	2.59	2.70
891	NASDAQ	ANSS	Thu, Jan 6, 2000	2.69	2.70	2.53	2.70
890	NASDAQ	ANSS	Wed, Jan 5, 2000	2.68	2.70	2.66	2.70
889	NASDAQ	ANSS	Tue, Jan 4, 2000	2.81	2.81	2.66	2.69
888	NASDAQ	ANSS	Mon, Jan 3, 2000	2.72	2.78	2.72	2.77
887	NASDAQ	ANSS	Fri, Dec 31, 1999	2.78	2.81	2.72	2.75
886	NASDAQ	ANSS	Thu, Dec 30, 1999	2.73	2.80	2.73	2.80
885	NASDAQ	ANSS	Wed, Dec 29, 1999	2.81	2.84	2.72	2.77
884	NASDAQ	ANSS	Tue, Dec 28, 1999	2.73	2.83	2.71	2.81
883	NASDAQ	ANSS	Mon, Dec 27, 1999	2.84	2.91	2.78	2.88
882	NASDAQ	ANSS	Thu, Dec 23, 1999	2.75	2.86	2.75	2.80
881	NASDAQ	ANSS	Wed, Dec 22, 1999	2.73	2.77	2.72	2.75
880	NASDAQ	ANSS	Tue, Dec 21, 1999	2.76	2.77	2.72	2.73
879	NASDAQ	ANSS	Mon, Dec 20, 1999	2.77	2.77	2.72	2.75
878	NASDAQ	ANSS	Fri, Dec 17, 1999	2.73	2.77	2.72	2.75
877	NASDAQ	ANSS	Thu, Dec 16, 1999	2.75	2.80	2.72	2.75
876	NASDAQ	ANSS	Wed, Dec 15, 1999	2.85	2.86	2.66	2.75
875	NASDAQ	ANSS	Tue, Dec 14, 1999	2.88	3.02	2.84	2.86
874	NASDAQ	ANSS	Mon, Dec 13, 1999	2.88	2.97	2.84	2.97
873	NASDAQ	ANSS	Fri, Dec 10, 1999	2.83	2.84	2.78	2.83
872	NASDAQ	ANSS	Thu, Dec 9, 1999	2.78	2.84	2.53	2.80
871	NASDAQ	ANSS	Wed, Dec 8, 1999	2.72	2.78	2.66	2.75
870	NASDAQ	ANSS	Tue, Dec 7, 1999	2.59	2.81	2.59	2.75
869	NASDAQ	ANSS	Mon, Dec 6, 1999	2.56	2.63	2.53	2.59
868	NASDAQ	ANSS	Fri, Dec 3, 1999	2.56	2.66	2.53	2.56
867	NASDAQ	ANSS	Thu, Dec 2, 1999	2.38	2.56	2.34	2.56
866	NASDAQ	ANSS	Wed, Dec 1, 1999	2.30	2.38	2.28	2.36
865	NASDAQ	ANSS	Tue, Nov 30, 1999	2.25	2.31	2.25	2.31
864	NASDAQ	ANSS	Mon, Nov 29, 1999	2.28	2.28	2.17	2.23
863	NASDAQ	ANSS	Fri, Nov 26, 1999	2.31	2.31	2.25	2.31
862	NASDAQ	ANSS	Wed, Nov 24, 1999	2.28	2.28	2.25	2.27
861	NASDAQ	ANSS	Tue, Nov 23, 1999	2.25	2.27	2.25	2.27
860	NASDAQ	ANSS	Mon, Nov 22, 1999	2.23	2.27	2.23	2.25
859	NASDAQ	ANSS	Fri, Nov 19, 1999	2.25	2.25	2.22	2.22
858	NASDAQ	ANSS	Thu, Nov 18, 1999	2.27	2.31	2.25	2.25
857	NASDAQ	ANSS	Wed, Nov 17, 1999	2.20	2.27	2.13	2.27
856	NASDAQ	ANSS	Tue, Nov 16, 1999	2.22	2.23	2.22	2.23
855	NASDAQ	ANSS	Mon, Nov 15, 1999	2.20	2.25	2.20	2.20
854	NASDAQ	ANSS	Fri, Nov 12, 1999	2.22	2.25	2.14	2.20
853	NASDAQ	ANSS	Thu, Nov 11, 1999	2.23	2.25	2.17	2.25
852	NASDAQ	ANSS	Wed, Nov 10, 1999	2.22	2.25	2.22	2.25
851	NASDAQ	ANSS	Tue, Nov 9, 1999	2.16	2.25	2.16	2.25
850	NASDAQ	ANSS	Mon, Nov 8, 1999	2.24	2.25	2.03	2.19
849	NASDAQ	ANSS	Fri, Nov 5, 1999	2.27	2.27	2.23	2.27
848	NASDAQ	ANSS	Thu, Nov 4, 1999	2.19	2.27	2.17	2.27
847	NASDAQ	ANSS	Wed, Nov 3, 1999	2.23	2.23	2.19	2.19
846	NASDAQ	ANSS	Tue, Nov 2, 1999	2.25	2.25	2.20	2.23
845	NASDAQ	ANSS	Mon, Nov 1, 1999	2.27	2.27	2.23	2.25
844	NASDAQ	ANSS	Fri, Oct 29, 1999	2.25	2.27	2.22	2.27
843	NASDAQ	ANSS	Thu, Oct 28, 1999	2.25	2.27	2.23	2.27
842	NASDAQ	ANSS	Wed, Oct 27, 1999	2.25	2.26	2.25	2.25
841	NASDAQ	ANSS	Tue, Oct 26, 1999	2.27	2.27	2.25	2.25
840	NASDAQ	ANSS	Mon, Oct 25, 1999	2.25	2.27	2.23	2.25
839	NASDAQ	ANSS	Fri, Oct 22, 1999	2.22	2.25	2.20	2.22
838	NASDAQ	ANSS	Thu, Oct 21, 1999	2.22	2.27	2.22	2.23
837	NASDAQ	ANSS	Wed, Oct 20, 1999	2.25	2.27	2.23	2.25
836	NASDAQ	ANSS	Mon, Oct 18, 1999	2.28	2.28	2.22	2.22
835	NASDAQ	ANSS	Fri, Oct 15, 1999	2.13	2.27	2.13	2.22
834	NASDAQ	ANSS	Thu, Oct 14, 1999	2.25	2.28	2.23	2.27
833	NASDAQ	ANSS	Wed, Oct 13, 1999	2.23	2.25	2.22	2.25
832	NASDAQ	ANSS	Tue, Oct 12, 1999	2.22	2.23	2.22	2.23
831	NASDAQ	ANSS	Mon, Oct 11, 1999	2.25	2.25	2.19	2.22
830	NASDAQ	ANSS	Fri, Oct 8, 1999	2.19	2.27	2.19	2.27
829	NASDAQ	ANSS	Thu, Oct 7, 1999	2.27	2.27	2.25	2.25
828	NASDAQ	ANSS	Wed, Oct 6, 1999	2.34	2.34	2.25	2.25
827	NASDAQ	ANSS	Tue, Oct 5, 1999	2.38	2.41	2.31	2.31
826	NASDAQ	ANSS	Mon, Oct 4, 1999	2.41	2.47	2.41	2.44
825	NASDAQ	ANSS	Fri, Oct 1, 1999	2.42	2.47	2.38	2.47
824	NASDAQ	ANSS	Thu, Sep 30, 1999	2.38	2.50	2.38	2.47
823	NASDAQ	ANSS	Wed, Sep 29, 1999	2.38	2.44	2.38	2.38
822	NASDAQ	ANSS	Tue, Sep 28, 1999	2.41	2.44	2.36	2.44
821	NASDAQ	ANSS	Mon, Sep 27, 1999	2.44	2.44	2.36	2.36
820	NASDAQ	ANSS	Fri, Sep 24, 1999	2.34	2.44	2.34	2.39
819	NASDAQ	ANSS	Thu, Sep 23, 1999	2.55	2.56	2.44	2.48
818	NASDAQ	ANSS	Wed, Sep 22, 1999	2.56	2.63	2.45	2.50
817	NASDAQ	ANSS	Tue, Sep 21, 1999	2.47	2.59	2.44	2.48
816	NASDAQ	ANSS	Mon, Sep 20, 1999	2.42	2.47	2.39	2.47
815	NASDAQ	ANSS	Fri, Sep 17, 1999	2.41	2.45	2.39	2.42
814	NASDAQ	ANSS	Thu, Sep 16, 1999	2.38	2.44	2.38	2.39
813	NASDAQ	ANSS	Wed, Sep 15, 1999	2.39	2.39	2.36	2.39
812	NASDAQ	ANSS	Tue, Sep 14, 1999	2.38	2.39	2.36	2.39
811	NASDAQ	ANSS	Mon, Sep 13, 1999	2.36	2.38	2.36	2.38
810	NASDAQ	ANSS	Fri, Sep 10, 1999	2.36	2.36	2.36	2.36
809	NASDAQ	ANSS	Thu, Sep 9, 1999	2.38	2.41	2.34	2.36
808	NASDAQ	ANSS	Wed, Sep 8, 1999	2.38	2.38	2.34	2.38
807	NASDAQ	ANSS	Tue, Sep 7, 1999	2.38	2.47	2.34	2.38
806	NASDAQ	ANSS	Fri, Sep 3, 1999	2.41	2.45	2.38	2.41
805	NASDAQ	ANSS	Thu, Sep 2, 1999	2.31	2.41	2.28	2.41
804	NASDAQ	ANSS	Wed, Sep 1, 1999	2.38	2.45	2.16	2.45
803	NASDAQ	ANSS	Tue, Aug 31, 1999	2.39	2.45	2.36	2.36
802	NASDAQ	ANSS	Mon, Aug 30, 1999	2.41	2.41	2.38	2.39
801	NASDAQ	ANSS	Fri, Aug 27, 1999	2.36	2.41	2.34	2.41
800	NASDAQ	ANSS	Thu, Aug 26, 1999	2.19	2.41	2.19	2.34
799	NASDAQ	ANSS	Wed, Aug 25, 1999	2.22	2.25	2.03	2.25
798	NASDAQ	ANSS	Tue, Aug 24, 1999	2.34	2.34	2.19	2.20
797	NASDAQ	ANSS	Mon, Aug 23, 1999	2.38	2.41	2.31	2.34
796	NASDAQ	ANSS	Fri, Aug 20, 1999	2.45	2.47	2.41	2.47
795	NASDAQ	ANSS	Thu, Aug 19, 1999	2.56	2.58	2.44	2.47
794	NASDAQ	ANSS	Wed, Aug 18, 1999	2.53	2.58	2.53	2.58
793	NASDAQ	ANSS	Tue, Aug 17, 1999	2.53	2.58	2.53	2.53
792	NASDAQ	ANSS	Mon, Aug 16, 1999	2.53	2.63	2.53	2.55
791	NASDAQ	ANSS	Fri, Aug 13, 1999	2.53	2.53	2.53	2.53
790	NASDAQ	ANSS	Thu, Aug 12, 1999	2.59	2.64	2.50	2.50
789	NASDAQ	ANSS	Wed, Aug 11, 1999	2.47	2.63	2.41	2.58
788	NASDAQ	ANSS	Tue, Aug 10, 1999	2.50	2.50	2.38	2.47
787	NASDAQ	ANSS	Mon, Aug 9, 1999	2.50	2.53	2.50	2.52
786	NASDAQ	ANSS	Fri, Aug 6, 1999	2.50	2.63	2.50	2.50
785	NASDAQ	ANSS	Thu, Aug 5, 1999	2.47	2.50	2.45	2.50
784	NASDAQ	ANSS	Wed, Aug 4, 1999	2.53	2.56	2.47	2.47
783	NASDAQ	ANSS	Tue, Aug 3, 1999	2.41	2.52	2.41	2.50
782	NASDAQ	ANSS	Mon, Aug 2, 1999	2.33	2.41	2.33	2.38
781	NASDAQ	ANSS	Fri, Jul 30, 1999	2.33	2.34	2.31	2.33
780	NASDAQ	ANSS	Thu, Jul 29, 1999	2.34	2.34	2.31	2.34
779	NASDAQ	ANSS	Wed, Jul 28, 1999	2.34	2.38	2.31	2.34
778	NASDAQ	ANSS	Tue, Jul 27, 1999	2.31	2.41	2.19	2.31
777	NASDAQ	ANSS	Mon, Jul 26, 1999	2.45	2.47	2.31	2.33
776	NASDAQ	ANSS	Fri, Jul 23, 1999	2.54	2.54	2.47	2.49
775	NASDAQ	ANSS	Thu, Jul 22, 1999	2.55	2.58	2.55	2.56
774	NASDAQ	ANSS	Wed, Jul 21, 1999	2.63	2.63	2.53	2.59
773	NASDAQ	ANSS	Tue, Jul 20, 1999	2.59	2.69	2.56	2.58
772	NASDAQ	ANSS	Mon, Jul 19, 1999	2.56	2.58	2.56	2.58
771	NASDAQ	ANSS	Fri, Jul 16, 1999	2.59	2.63	2.56	2.59
770	NASDAQ	ANSS	Thu, Jul 15, 1999	2.56	2.63	2.52	2.58
769	NASDAQ	ANSS	Wed, Jul 14, 1999	2.56	2.56	2.53	2.56
768	NASDAQ	ANSS	Tue, Jul 13, 1999	2.50	2.56	2.50	2.56
767	NASDAQ	ANSS	Mon, Jul 12, 1999	2.53	2.53	2.50	2.53
766	NASDAQ	ANSS	Fri, Jul 9, 1999	2.53	2.56	2.48	2.50
765	NASDAQ	ANSS	Thu, Jul 8, 1999	2.50	2.53	2.47	2.53
764	NASDAQ	ANSS	Wed, Jul 7, 1999	2.50	2.52	2.50	2.52
763	NASDAQ	ANSS	Tue, Jul 6, 1999	2.53	2.53	2.50	2.50
762	NASDAQ	ANSS	Fri, Jul 2, 1999	2.50	2.55	2.50	2.52
761	NASDAQ	ANSS	Thu, Jul 1, 1999	2.50	2.52	2.48	2.48
760	NASDAQ	ANSS	Wed, Jun 30, 1999	2.49	2.50	2.48	2.48
759	NASDAQ	ANSS	Tue, Jun 29, 1999	2.53	2.53	2.47	2.50
758	NASDAQ	ANSS	Mon, Jun 28, 1999	2.47	2.55	2.47	2.47
757	NASDAQ	ANSS	Fri, Jun 25, 1999	2.50	2.56	2.47	2.56
756	NASDAQ	ANSS	Thu, Jun 24, 1999	2.41	2.47	2.41	2.47
755	NASDAQ	ANSS	Wed, Jun 23, 1999	2.41	2.42	2.39	2.39
754	NASDAQ	ANSS	Tue, Jun 22, 1999	2.42	2.44	2.38	2.41
753	NASDAQ	ANSS	Mon, Jun 21, 1999	2.38	2.42	2.38	2.42
752	NASDAQ	ANSS	Fri, Jun 18, 1999	2.41	2.58	2.31	2.38
751	NASDAQ	ANSS	Thu, Jun 17, 1999	2.27	2.38	2.27	2.31
750	NASDAQ	ANSS	Wed, Jun 16, 1999	2.19	2.33	2.17	2.28
749	NASDAQ	ANSS	Tue, Jun 15, 1999	2.38	2.48	2.13	2.13
748	NASDAQ	ANSS	Mon, Jun 14, 1999	2.46	2.50	2.41	2.42
747	NASDAQ	ANSS	Fri, Jun 11, 1999	2.50	2.53	2.44	2.47
746	NASDAQ	ANSS	Thu, Jun 10, 1999	2.41	2.50	2.41	2.47
745	NASDAQ	ANSS	Wed, Jun 9, 1999	2.45	2.48	2.38	2.44
744	NASDAQ	ANSS	Tue, Jun 8, 1999	2.41	2.50	2.41	2.47
743	NASDAQ	ANSS	Mon, Jun 7, 1999	2.25	2.44	2.25	2.41
742	NASDAQ	ANSS	Fri, Jun 4, 1999	2.31	2.31	2.25	2.28
741	NASDAQ	ANSS	Thu, Jun 3, 1999	2.28	2.31	2.19	2.27
740	NASDAQ	ANSS	Wed, Jun 2, 1999	2.23	2.25	2.22	2.22
739	NASDAQ	ANSS	Tue, Jun 1, 1999	2.25	2.28	2.25	2.25
738	NASDAQ	ANSS	Fri, May 28, 1999	2.24	2.30	2.20	2.27
737	NASDAQ	ANSS	Thu, May 27, 1999	2.30	2.30	2.17	2.27
736	NASDAQ	ANSS	Wed, May 26, 1999	2.34	2.34	2.27	2.31
735	NASDAQ	ANSS	Tue, May 25, 1999	2.25	2.38	2.25	2.33
734	NASDAQ	ANSS	Mon, May 24, 1999	2.25	2.30	2.23	2.30
733	NASDAQ	ANSS	Fri, May 21, 1999	2.19	2.25	2.16	2.25
732	NASDAQ	ANSS	Thu, May 20, 1999	2.16	2.19	2.16	2.16
731	NASDAQ	ANSS	Wed, May 19, 1999	2.16	2.19	2.16	2.17
730	NASDAQ	ANSS	Tue, May 18, 1999	2.16	2.19	2.16	2.16
729	NASDAQ	ANSS	Mon, May 17, 1999	2.22	2.25	2.19	2.20
728	NASDAQ	ANSS	Fri, May 14, 1999	2.17	2.25	2.17	2.19
727	NASDAQ	ANSS	Thu, May 13, 1999	2.19	2.25	2.19	2.19
726	NASDAQ	ANSS	Wed, May 12, 1999	2.28	2.28	2.09	2.16
725	NASDAQ	ANSS	Tue, May 11, 1999	2.25	2.25	2.13	2.22
724	NASDAQ	ANSS	Mon, May 10, 1999	2.22	2.28	2.13	2.19
723	NASDAQ	ANSS	Fri, May 7, 1999	2.13	2.16	2.03	2.11
722	NASDAQ	ANSS	Thu, May 6, 1999	2.13	2.17	2.13	2.16
721	NASDAQ	ANSS	Wed, May 5, 1999	2.13	2.19	2.09	2.13
720	NASDAQ	ANSS	Tue, May 4, 1999	2.13	2.23	2.13	2.16
719	NASDAQ	ANSS	Mon, May 3, 1999	2.19	2.19	2.06	2.13
718	NASDAQ	ANSS	Fri, Apr 30, 1999	2.44	2.44	2.13	2.22
717	NASDAQ	ANSS	Thu, Apr 29, 1999	2.38	2.44	2.19	2.44
716	NASDAQ	ANSS	Wed, Apr 28, 1999	2.19	2.34	2.19	2.28
715	NASDAQ	ANSS	Tue, Apr 27, 1999	2.28	2.28	2.16	2.25
714	NASDAQ	ANSS	Mon, Apr 26, 1999	2.25	2.34	2.19	2.28
713	NASDAQ	ANSS	Fri, Apr 23, 1999	2.00	2.28	1.97	2.13
712	NASDAQ	ANSS	Thu, Apr 22, 1999	1.75	1.84	1.63	1.63
711	NASDAQ	ANSS	Wed, Apr 21, 1999	1.83	1.91	1.75	1.91
710	NASDAQ	ANSS	Tue, Apr 20, 1999	1.84	1.94	1.81	1.83
709	NASDAQ	ANSS	Mon, Apr 19, 1999	1.78	1.84	1.75	1.81
708	NASDAQ	ANSS	Fri, Apr 16, 1999	1.97	1.97	1.73	1.80
707	NASDAQ	ANSS	Thu, Apr 15, 1999	1.88	2.00	1.63	2.00
706	NASDAQ	ANSS	Wed, Apr 14, 1999	1.97	1.97	1.81	1.81
705	NASDAQ	ANSS	Tue, Apr 13, 1999	1.86	1.97	1.86	1.88
704	NASDAQ	ANSS	Mon, Apr 12, 1999	1.94	1.94	1.88	1.88
703	NASDAQ	ANSS	Fri, Apr 9, 1999	1.97	1.97	1.88	1.88
702	NASDAQ	ANSS	Thu, Apr 8, 1999	1.84	1.94	1.84	1.94
701	NASDAQ	ANSS	Wed, Apr 7, 1999	1.88	1.88	1.78	1.81
700	NASDAQ	ANSS	Tue, Apr 6, 1999	1.75	1.86	1.75	1.75
699	NASDAQ	ANSS	Mon, Apr 5, 1999	1.81	1.88	1.73	1.86
698	NASDAQ	ANSS	Thu, Apr 1, 1999	1.80	1.83	1.74	1.80
697	NASDAQ	ANSS	Wed, Mar 31, 1999	1.80	1.80	1.59	1.72
696	NASDAQ	ANSS	Tue, Mar 30, 1999	1.80	1.83	1.77	1.78
695	NASDAQ	ANSS	Mon, Mar 29, 1999	1.84	1.91	1.81	1.81
694	NASDAQ	ANSS	Fri, Mar 26, 1999	1.88	1.88	1.88	1.88
693	NASDAQ	ANSS	Thu, Mar 25, 1999	1.91	1.92	1.88	1.88
692	NASDAQ	ANSS	Wed, Mar 24, 1999	1.97	1.97	1.88	1.94
691	NASDAQ	ANSS	Tue, Mar 23, 1999	1.91	1.97	1.88	1.97
690	NASDAQ	ANSS	Mon, Mar 22, 1999	1.94	1.94	1.89	1.94
689	NASDAQ	ANSS	Fri, Mar 19, 1999	1.95	1.95	1.88	1.91
688	NASDAQ	ANSS	Thu, Mar 18, 1999	1.98	1.98	1.94	1.96
687	NASDAQ	ANSS	Wed, Mar 17, 1999	1.88	1.95	1.88	1.95
686	NASDAQ	ANSS	Tue, Mar 16, 1999	1.92	1.94	1.92	1.92
685	NASDAQ	ANSS	Mon, Mar 15, 1999	1.94	2.00	1.88	1.92
684	NASDAQ	ANSS	Fri, Mar 12, 1999	1.88	1.97	1.88	1.88
683	NASDAQ	ANSS	Thu, Mar 11, 1999	1.88	1.88	1.88	1.88
682	NASDAQ	ANSS	Wed, Mar 10, 1999	1.94	1.94	1.88	1.88
681	NASDAQ	ANSS	Tue, Mar 9, 1999	2.00	2.00	1.84	1.88
680	NASDAQ	ANSS	Mon, Mar 8, 1999	1.94	2.00	1.88	2.00
679	NASDAQ	ANSS	Fri, Mar 5, 1999	1.94	2.00	1.88	1.98
678	NASDAQ	ANSS	Thu, Mar 4, 1999	2.00	2.06	1.78	1.78
677	NASDAQ	ANSS	Wed, Mar 3, 1999	2.03	2.05	2.00	2.00
676	NASDAQ	ANSS	Tue, Mar 2, 1999	2.00	2.06	2.00	2.03
675	NASDAQ	ANSS	Mon, Mar 1, 1999	2.03	2.13	2.03	2.13
674	NASDAQ	ANSS	Fri, Feb 26, 1999	2.13	2.16	2.00	2.16
673	NASDAQ	ANSS	Thu, Feb 25, 1999	2.06	2.13	1.97	2.13
672	NASDAQ	ANSS	Wed, Feb 24, 1999	1.97	2.03	1.94	2.00
671	NASDAQ	ANSS	Tue, Feb 23, 1999	1.94	2.13	1.94	1.97
670	NASDAQ	ANSS	Mon, Feb 22, 1999	1.95	2.03	1.94	2.03
669	NASDAQ	ANSS	Fri, Feb 19, 1999	2.00	2.03	1.97	2.00
668	NASDAQ	ANSS	Thu, Feb 18, 1999	2.00	2.00	1.94	1.97
667	NASDAQ	ANSS	Wed, Feb 17, 1999	2.13	2.13	1.94	1.97
666	NASDAQ	ANSS	Tue, Feb 16, 1999	2.00	2.13	2.00	2.03
665	NASDAQ	ANSS	Fri, Feb 12, 1999	1.94	2.02	1.88	2.00
664	NASDAQ	ANSS	Thu, Feb 11, 1999	2.19	2.19	2.03	2.06
663	NASDAQ	ANSS	Wed, Feb 10, 1999	2.25	2.25	2.20	2.20
662	NASDAQ	ANSS	Tue, Feb 9, 1999	2.25	2.25	2.22	2.22
661	NASDAQ	ANSS	Mon, Feb 8, 1999	2.38	2.38	2.22	2.25
660	NASDAQ	ANSS	Fri, Feb 5, 1999	2.38	2.38	2.31	2.38
659	NASDAQ	ANSS	Thu, Feb 4, 1999	2.44	2.44	2.28	2.31
658	NASDAQ	ANSS	Wed, Feb 3, 1999	2.34	2.38	2.28	2.28
657	NASDAQ	ANSS	Tue, Feb 2, 1999	2.44	2.44	2.38	2.38
656	NASDAQ	ANSS	Mon, Feb 1, 1999	2.53	2.56	2.41	2.41
655	NASDAQ	ANSS	Fri, Jan 29, 1999	2.28	2.47	2.27	2.31
654	NASDAQ	ANSS	Thu, Jan 28, 1999	2.28	2.38	2.19	2.31
653	NASDAQ	ANSS	Wed, Jan 27, 1999	2.47	2.47	2.31	2.31
652	NASDAQ	ANSS	Tue, Jan 26, 1999	2.50	2.56	2.47	2.47
651	NASDAQ	ANSS	Mon, Jan 25, 1999	2.50	2.63	2.50	2.50
650	NASDAQ	ANSS	Fri, Jan 22, 1999	2.56	2.59	2.50	2.53
649	NASDAQ	ANSS	Thu, Jan 21, 1999	2.59	2.64	2.59	2.59
648	NASDAQ	ANSS	Wed, Jan 20, 1999	2.47	2.59	2.47	2.59
647	NASDAQ	ANSS	Tue, Jan 19, 1999	2.50	2.56	2.47	2.50
646	NASDAQ	ANSS	Fri, Jan 15, 1999	2.50	2.56	2.50	2.56
645	NASDAQ	ANSS	Thu, Jan 14, 1999	2.47	2.52	2.47	2.50
644	NASDAQ	ANSS	Wed, Jan 13, 1999	2.38	2.56	2.25	2.56
643	NASDAQ	ANSS	Tue, Jan 12, 1999	2.34	2.41	2.23	2.38
642	NASDAQ	ANSS	Mon, Jan 11, 1999	2.47	2.50	2.31	2.31
641	NASDAQ	ANSS	Fri, Jan 8, 1999	2.44	2.53	2.44	2.48
640	NASDAQ	ANSS	Thu, Jan 7, 1999	2.59	2.59	2.41	2.44
639	NASDAQ	ANSS	Wed, Jan 6, 1999	2.72	2.78	2.59	2.59
638	NASDAQ	ANSS	Tue, Jan 5, 1999	2.72	2.75	2.72	2.72
637	NASDAQ	ANSS	Mon, Jan 4, 1999	2.69	2.88	2.69	2.73
636	NASDAQ	ANSS	Thu, Dec 31, 1998	2.75	2.75	2.69	2.75
635	NASDAQ	ANSS	Wed, Dec 30, 1998	2.75	2.75	2.69	2.69
634	NASDAQ	ANSS	Tue, Dec 29, 1998	2.58	2.84	2.58	2.72
633	NASDAQ	ANSS	Mon, Dec 28, 1998	2.56	2.72	2.56	2.72
632	NASDAQ	ANSS	Thu, Dec 24, 1998	2.56	2.59	2.56	2.59
631	NASDAQ	ANSS	Wed, Dec 23, 1998	2.59	2.61	2.59	2.61
630	NASDAQ	ANSS	Tue, Dec 22, 1998	2.69	2.69	2.56	2.63
629	NASDAQ	ANSS	Mon, Dec 21, 1998	2.44	2.84	2.44	2.69
628	NASDAQ	ANSS	Fri, Dec 18, 1998	2.38	2.55	2.38	2.50
627	NASDAQ	ANSS	Thu, Dec 17, 1998	2.63	2.63	2.41	2.44
626	NASDAQ	ANSS	Wed, Dec 16, 1998	2.41	2.69	2.34	2.64
625	NASDAQ	ANSS	Tue, Dec 15, 1998	2.31	2.41	2.25	2.36
624	NASDAQ	ANSS	Mon, Dec 14, 1998	2.25	2.28	2.25	2.25
623	NASDAQ	ANSS	Fri, Dec 11, 1998	2.41	2.48	2.22	2.34
622	NASDAQ	ANSS	Thu, Dec 10, 1998	2.59	2.59	2.47	2.47
621	NASDAQ	ANSS	Wed, Dec 9, 1998	2.63	2.63	2.59	2.59
620	NASDAQ	ANSS	Tue, Dec 8, 1998	2.81	2.91	2.63	2.72
619	NASDAQ	ANSS	Mon, Dec 7, 1998	2.75	2.97	2.72	2.88
618	NASDAQ	ANSS	Fri, Dec 4, 1998	2.34	2.75	2.34	2.72
617	NASDAQ	ANSS	Thu, Dec 3, 1998	2.44	2.44	2.38	2.44
616	NASDAQ	ANSS	Wed, Dec 2, 1998	2.42	2.44	2.42	2.44
615	NASDAQ	ANSS	Tue, Dec 1, 1998	2.50	2.50	2.38	2.47
614	NASDAQ	ANSS	Mon, Nov 30, 1998	2.44	2.50	2.44	2.50
613	NASDAQ	ANSS	Fri, Nov 27, 1998	2.44	2.44	2.38	2.41
612	NASDAQ	ANSS	Wed, Nov 25, 1998	2.41	2.53	2.41	2.47
611	NASDAQ	ANSS	Tue, Nov 24, 1998	2.44	2.53	2.44	2.47
610	NASDAQ	ANSS	Mon, Nov 23, 1998	2.22	2.63	2.22	2.59
609	NASDAQ	ANSS	Fri, Nov 20, 1998	2.22	2.31	2.13	2.31
608	NASDAQ	ANSS	Thu, Nov 19, 1998	2.19	2.19	2.13	2.13
607	NASDAQ	ANSS	Wed, Nov 18, 1998	2.06	2.16	2.06	2.16
606	NASDAQ	ANSS	Tue, Nov 17, 1998	2.13	2.17	2.06	2.13
605	NASDAQ	ANSS	Mon, Nov 16, 1998	2.13	2.13	2.03	2.11
604	NASDAQ	ANSS	Fri, Nov 13, 1998	2.03	2.13	2.03	2.13
603	NASDAQ	ANSS	Thu, Nov 12, 1998	1.97	2.09	1.97	2.05
602	NASDAQ	ANSS	Wed, Nov 11, 1998	1.94	1.97	1.88	1.95
601	NASDAQ	ANSS	Tue, Nov 10, 1998	2.00	2.00	1.88	1.94
600	NASDAQ	ANSS	Mon, Nov 9, 1998	1.94	2.00	1.88	2.00
599	NASDAQ	ANSS	Fri, Nov 6, 1998	1.91	2.00	1.81	1.94
598	NASDAQ	ANSS	Thu, Nov 5, 1998	1.88	1.89	1.81	1.88
597	NASDAQ	ANSS	Wed, Nov 4, 1998	1.84	1.88	1.81	1.88
596	NASDAQ	ANSS	Tue, Nov 3, 1998	1.78	1.78	1.72	1.76
595	NASDAQ	ANSS	Mon, Nov 2, 1998	1.78	1.83	1.78	1.81
594	NASDAQ	ANSS	Fri, Oct 30, 1998	1.69	1.81	1.69	1.80
593	NASDAQ	ANSS	Thu, Oct 29, 1998	1.78	1.78	1.63	1.75
592	NASDAQ	ANSS	Wed, Oct 28, 1998	1.84	1.84	1.75	1.75
591	NASDAQ	ANSS	Tue, Oct 27, 1998	1.88	1.91	1.78	1.81
590	NASDAQ	ANSS	Mon, Oct 26, 1998	1.84	1.88	1.75	1.88
589	NASDAQ	ANSS	Fri, Oct 23, 1998	1.81	1.88	1.75	1.81
588	NASDAQ	ANSS	Thu, Oct 22, 1998	1.81	1.88	1.81	1.81
587	NASDAQ	ANSS	Wed, Oct 21, 1998	1.78	1.81	1.75	1.78
586	NASDAQ	ANSS	Tue, Oct 20, 1998	1.56	1.81	1.56	1.75
585	NASDAQ	ANSS	Mon, Oct 19, 1998	1.53	1.56	1.50	1.56
584	NASDAQ	ANSS	Fri, Oct 16, 1998	1.47	1.56	1.46	1.50
583	NASDAQ	ANSS	Thu, Oct 15, 1998	1.48	1.48	1.38	1.44
582	NASDAQ	ANSS	Wed, Oct 14, 1998	1.56	1.56	1.42	1.50
581	NASDAQ	ANSS	Tue, Oct 13, 1998	1.58	1.59	1.53	1.59
580	NASDAQ	ANSS	Mon, Oct 12, 1998	1.63	1.64	1.53	1.56
579	NASDAQ	ANSS	Fri, Oct 9, 1998	1.63	1.63	1.63	1.63
578	NASDAQ	ANSS	Thu, Oct 8, 1998	1.66	1.66	1.50	1.50
577	NASDAQ	ANSS	Wed, Oct 7, 1998	1.66	1.66	1.66	1.66
576	NASDAQ	ANSS	Tue, Oct 6, 1998	1.69	1.75	1.63	1.75
575	NASDAQ	ANSS	Mon, Oct 5, 1998	1.72	1.81	1.69	1.81
574	NASDAQ	ANSS	Fri, Oct 2, 1998	1.75	1.75	1.72	1.72
573	NASDAQ	ANSS	Thu, Oct 1, 1998	1.69	1.81	1.69	1.75
572	NASDAQ	ANSS	Wed, Sep 30, 1998	1.81	1.81	1.72	1.81
571	NASDAQ	ANSS	Tue, Sep 29, 1998	1.84	1.88	1.81	1.88
570	NASDAQ	ANSS	Mon, Sep 28, 1998	1.84	1.84	1.78	1.84
569	NASDAQ	ANSS	Fri, Sep 25, 1998	1.84	1.84	1.72	1.84
568	NASDAQ	ANSS	Thu, Sep 24, 1998	1.84	1.84	1.72	1.75
567	NASDAQ	ANSS	Wed, Sep 23, 1998	1.69	1.84	1.69	1.75
566	NASDAQ	ANSS	Tue, Sep 22, 1998	1.59	1.66	1.59	1.66
565	NASDAQ	ANSS	Mon, Sep 21, 1998	1.63	1.66	1.53	1.56
564	NASDAQ	ANSS	Fri, Sep 18, 1998	1.72	1.72	1.66	1.66
563	NASDAQ	ANSS	Thu, Sep 17, 1998	1.72	1.72	1.63	1.69
562	NASDAQ	ANSS	Wed, Sep 16, 1998	1.66	1.72	1.63	1.72
561	NASDAQ	ANSS	Tue, Sep 15, 1998	1.69	1.69	1.63	1.66
560	NASDAQ	ANSS	Mon, Sep 14, 1998	1.61	1.69	1.53	1.63
559	NASDAQ	ANSS	Fri, Sep 11, 1998	1.69	1.69	1.56	1.56
558	NASDAQ	ANSS	Thu, Sep 10, 1998	1.72	1.72	1.59	1.63
557	NASDAQ	ANSS	Wed, Sep 9, 1998	1.69	1.78	1.69	1.72
556	NASDAQ	ANSS	Tue, Sep 8, 1998	1.59	1.63	1.59	1.63
555	NASDAQ	ANSS	Fri, Sep 4, 1998	1.66	1.66	1.56	1.56
554	NASDAQ	ANSS	Thu, Sep 3, 1998	1.72	1.72	1.56	1.66
553	NASDAQ	ANSS	Wed, Sep 2, 1998	1.72	1.88	1.72	1.78
552	NASDAQ	ANSS	Tue, Sep 1, 1998	1.88	1.88	1.72	1.72
551	NASDAQ	ANSS	Mon, Aug 31, 1998	1.91	1.94	1.72	1.72
550	NASDAQ	ANSS	Fri, Aug 28, 1998	1.94	1.94	1.88	1.94
549	NASDAQ	ANSS	Thu, Aug 27, 1998	2.03	2.03	1.91	1.91
548	NASDAQ	ANSS	Wed, Aug 26, 1998	2.14	2.19	2.09	2.16
547	NASDAQ	ANSS	Tue, Aug 25, 1998	2.09	2.16	2.09	2.09
546	NASDAQ	ANSS	Mon, Aug 24, 1998	2.06	2.06	2.06	2.06
545	NASDAQ	ANSS	Fri, Aug 21, 1998	2.09	2.16	2.02	2.13
544	NASDAQ	ANSS	Thu, Aug 20, 1998	2.13	2.22	2.09	2.11
543	NASDAQ	ANSS	Wed, Aug 19, 1998	2.36	2.36	2.08	2.08
542	NASDAQ	ANSS	Tue, Aug 18, 1998	2.14	2.33	2.13	2.28
541	NASDAQ	ANSS	Mon, Aug 17, 1998	2.16	2.16	2.06	2.09
540	NASDAQ	ANSS	Fri, Aug 14, 1998	2.09	2.16	2.06	2.06
539	NASDAQ	ANSS	Thu, Aug 13, 1998	2.06	2.16	2.00	2.09
538	NASDAQ	ANSS	Wed, Aug 12, 1998	2.13	2.19	2.00	2.03
537	NASDAQ	ANSS	Tue, Aug 11, 1998	2.13	2.16	2.09	2.09
536	NASDAQ	ANSS	Mon, Aug 10, 1998	2.16	2.16	2.16	2.16
535	NASDAQ	ANSS	Fri, Aug 7, 1998	2.28	2.28	2.19	2.19
534	NASDAQ	ANSS	Thu, Aug 6, 1998	2.19	2.28	2.19	2.25
533	NASDAQ	ANSS	Wed, Aug 5, 1998	2.16	2.22	2.06	2.22
532	NASDAQ	ANSS	Tue, Aug 4, 1998	2.20	2.20	2.16	2.16
531	NASDAQ	ANSS	Mon, Aug 3, 1998	2.25	2.28	2.17	2.19
530	NASDAQ	ANSS	Fri, Jul 31, 1998	2.31	2.31	2.16	2.25
529	NASDAQ	ANSS	Thu, Jul 30, 1998	2.28	2.28	2.19	2.19
528	NASDAQ	ANSS	Wed, Jul 29, 1998	2.34	2.36	2.31	2.31
527	NASDAQ	ANSS	Tue, Jul 28, 1998	2.39	2.39	2.34	2.34
526	NASDAQ	ANSS	Mon, Jul 27, 1998	2.41	2.41	2.39	2.39
525	NASDAQ	ANSS	Fri, Jul 24, 1998	2.47	2.47	2.44	2.44
524	NASDAQ	ANSS	Thu, Jul 23, 1998	2.47	2.50	2.47	2.50
523	NASDAQ	ANSS	Wed, Jul 22, 1998	2.53	2.53	2.47	2.50
522	NASDAQ	ANSS	Tue, Jul 21, 1998	2.53	2.53	2.47	2.53
521	NASDAQ	ANSS	Mon, Jul 20, 1998	2.44	2.59	2.44	2.52
520	NASDAQ	ANSS	Fri, Jul 17, 1998	2.56	2.63	2.34	2.41
519	NASDAQ	ANSS	Thu, Jul 16, 1998	2.75	2.75	2.66	2.66
518	NASDAQ	ANSS	Wed, Jul 15, 1998	2.78	2.78	2.69	2.69
517	NASDAQ	ANSS	Tue, Jul 14, 1998	2.70	2.78	2.69	2.78
516	NASDAQ	ANSS	Mon, Jul 13, 1998	2.66	2.78	2.59	2.75
515	NASDAQ	ANSS	Fri, Jul 10, 1998	2.53	2.66	2.53	2.63
514	NASDAQ	ANSS	Thu, Jul 9, 1998	2.56	2.63	2.53	2.53
513	NASDAQ	ANSS	Wed, Jul 8, 1998	2.78	2.81	2.56	2.56
512	NASDAQ	ANSS	Tue, Jul 7, 1998	2.81	2.84	2.73	2.78
511	NASDAQ	ANSS	Mon, Jul 6, 1998	2.78	2.88	2.78	2.81
510	NASDAQ	ANSS	Thu, Jul 2, 1998	2.64	2.88	2.63	2.78
509	NASDAQ	ANSS	Wed, Jul 1, 1998	2.47	2.72	2.41	2.66
508	NASDAQ	ANSS	Tue, Jun 30, 1998	2.47	2.47	2.34	2.47
507	NASDAQ	ANSS	Mon, Jun 29, 1998	2.44	2.47	2.41	2.45
506	NASDAQ	ANSS	Fri, Jun 26, 1998	2.47	2.47	2.47	2.47
505	NASDAQ	ANSS	Thu, Jun 25, 1998	2.47	2.47	2.44	2.47
504	NASDAQ	ANSS	Wed, Jun 24, 1998	2.38	2.50	2.38	2.47
503	NASDAQ	ANSS	Tue, Jun 23, 1998	2.47	2.47	2.47	2.47
502	NASDAQ	ANSS	Mon, Jun 22, 1998	2.41	2.47	2.41	2.47
501	NASDAQ	ANSS	Fri, Jun 19, 1998	2.63	2.63	2.50	2.50
500	NASDAQ	ANSS	Thu, Jun 18, 1998	2.53	2.63	2.53	2.53
499	NASDAQ	ANSS	Wed, Jun 17, 1998	2.47	2.63	2.38	2.56
498	NASDAQ	ANSS	Tue, Jun 16, 1998	2.31	2.50	2.31	2.47
497	NASDAQ	ANSS	Mon, Jun 15, 1998	2.22	2.31	2.13	2.28
496	NASDAQ	ANSS	Fri, Jun 12, 1998	2.31	2.31	2.06	2.25
495	NASDAQ	ANSS	Thu, Jun 11, 1998	2.28	2.33	2.28	2.33
494	NASDAQ	ANSS	Wed, Jun 10, 1998	2.28	2.33	2.28	2.33
493	NASDAQ	ANSS	Tue, Jun 9, 1998	2.28	2.38	2.28	2.28
492	NASDAQ	ANSS	Mon, Jun 8, 1998	2.38	2.44	2.28	2.30
491	NASDAQ	ANSS	Fri, Jun 5, 1998	2.38	2.47	2.38	2.41
490	NASDAQ	ANSS	Thu, Jun 4, 1998	2.47	2.47	2.38	2.38
489	NASDAQ	ANSS	Wed, Jun 3, 1998	2.38	2.47	2.38	2.47
488	NASDAQ	ANSS	Tue, Jun 2, 1998	2.44	2.47	2.39	2.41
487	NASDAQ	ANSS	Mon, Jun 1, 1998	2.63	2.63	2.38	2.47
486	NASDAQ	ANSS	Fri, May 29, 1998	2.63	2.63	2.53	2.56
485	NASDAQ	ANSS	Thu, May 28, 1998	2.41	2.63	2.41	2.63
484	NASDAQ	ANSS	Wed, May 27, 1998	2.44	2.50	2.41	2.50
483	NASDAQ	ANSS	Tue, May 26, 1998	2.38	2.48	2.38	2.47
482	NASDAQ	ANSS	Fri, May 22, 1998	2.47	2.53	2.44	2.44
481	NASDAQ	ANSS	Thu, May 21, 1998	2.55	2.55	2.47	2.50
480	NASDAQ	ANSS	Wed, May 20, 1998	2.59	2.63	2.56	2.56
479	NASDAQ	ANSS	Tue, May 19, 1998	2.66	2.70	2.53	2.53
478	NASDAQ	ANSS	Mon, May 18, 1998	2.70	2.75	2.66	2.69
477	NASDAQ	ANSS	Fri, May 15, 1998	2.77	2.77	2.70	2.75
476	NASDAQ	ANSS	Thu, May 14, 1998	2.88	2.88	2.77	2.77
475	NASDAQ	ANSS	Wed, May 13, 1998	2.78	2.91	2.78	2.83
474	NASDAQ	ANSS	Tue, May 12, 1998	2.72	2.81	2.72	2.78
473	NASDAQ	ANSS	Mon, May 11, 1998	2.78	2.78	2.69	2.69
472	NASDAQ	ANSS	Fri, May 8, 1998	2.75	2.75	2.69	2.75
471	NASDAQ	ANSS	Thu, May 7, 1998	2.66	2.75	2.66	2.66
470	NASDAQ	ANSS	Wed, May 6, 1998	2.67	2.75	2.66	2.66
469	NASDAQ	ANSS	Tue, May 5, 1998	2.64	2.75	2.64	2.75
468	NASDAQ	ANSS	Mon, May 4, 1998	2.66	2.69	2.56	2.63
467	NASDAQ	ANSS	Fri, May 1, 1998	2.56	2.69	2.56	2.66
466	NASDAQ	ANSS	Thu, Apr 30, 1998	2.59	2.61	2.53	2.59
465	NASDAQ	ANSS	Wed, Apr 29, 1998	2.56	2.58	2.53	2.56
464	NASDAQ	ANSS	Tue, Apr 28, 1998	2.53	2.59	2.47	2.59
463	NASDAQ	ANSS	Mon, Apr 27, 1998	2.41	2.53	2.41	2.53
462	NASDAQ	ANSS	Fri, Apr 24, 1998	2.75	2.75	2.41	2.53
461	NASDAQ	ANSS	Thu, Apr 23, 1998	2.88	3.00	2.75	2.75
460	NASDAQ	ANSS	Wed, Apr 22, 1998	3.06	3.19	2.84	2.88
459	NASDAQ	ANSS	Tue, Apr 21, 1998	2.75	2.97	2.63	2.94
458	NASDAQ	ANSS	Mon, Apr 20, 1998	2.56	2.75	2.56	2.69
457	NASDAQ	ANSS	Fri, Apr 17, 1998	2.50	2.59	2.50	2.50
456	NASDAQ	ANSS	Thu, Apr 16, 1998	2.47	2.56	2.47	2.50
455	NASDAQ	ANSS	Wed, Apr 15, 1998	2.38	2.53	2.34	2.52
454	NASDAQ	ANSS	Tue, Apr 14, 1998	2.41	2.41	2.34	2.34
453	NASDAQ	ANSS	Mon, Apr 13, 1998	2.41	2.41	2.41	2.41
452	NASDAQ	ANSS	Thu, Apr 9, 1998	2.45	2.50	2.44	2.44
451	NASDAQ	ANSS	Wed, Apr 8, 1998	2.53	2.56	2.38	2.38
450	NASDAQ	ANSS	Tue, Apr 7, 1998	2.69	2.69	2.53	2.56
449	NASDAQ	ANSS	Mon, Apr 6, 1998	2.75	2.81	2.69	2.70
448	NASDAQ	ANSS	Fri, Apr 3, 1998	2.63	2.75	2.59	2.69
447	NASDAQ	ANSS	Thu, Apr 2, 1998	2.58	2.66	2.47	2.63
446	NASDAQ	ANSS	Wed, Apr 1, 1998	2.53	2.58	2.47	2.58
445	NASDAQ	ANSS	Tue, Mar 31, 1998	2.44	2.56	2.44	2.50
444	NASDAQ	ANSS	Mon, Mar 30, 1998	2.44	2.50	2.44	2.47
443	NASDAQ	ANSS	Fri, Mar 27, 1998	2.53	2.53	2.47	2.47
442	NASDAQ	ANSS	Thu, Mar 26, 1998	2.44	2.50	2.44	2.48
441	NASDAQ	ANSS	Wed, Mar 25, 1998	2.56	2.56	2.50	2.53
440	NASDAQ	ANSS	Tue, Mar 24, 1998	2.44	2.56	2.38	2.55
439	NASDAQ	ANSS	Mon, Mar 23, 1998	2.53	2.53	2.38	2.38
438	NASDAQ	ANSS	Fri, Mar 20, 1998	2.50	2.52	2.50	2.50
437	NASDAQ	ANSS	Thu, Mar 19, 1998	2.53	2.53	2.50	2.50
436	NASDAQ	ANSS	Wed, Mar 18, 1998	2.53	2.53	2.50	2.53
435	NASDAQ	ANSS	Tue, Mar 17, 1998	2.50	2.56	2.50	2.53
434	NASDAQ	ANSS	Mon, Mar 16, 1998	2.59	2.75	2.50	2.56
433	NASDAQ	ANSS	Fri, Mar 13, 1998	2.38	2.61	2.38	2.61
432	NASDAQ	ANSS	Thu, Mar 12, 1998	2.31	2.41	2.28	2.34
431	NASDAQ	ANSS	Wed, Mar 11, 1998	2.28	2.31	2.25	2.31
430	NASDAQ	ANSS	Tue, Mar 10, 1998	2.22	2.28	2.22	2.27
429	NASDAQ	ANSS	Mon, Mar 9, 1998	2.25	2.28	2.22	2.28
428	NASDAQ	ANSS	Fri, Mar 6, 1998	2.16	2.27	2.13	2.23
427	NASDAQ	ANSS	Thu, Mar 5, 1998	2.06	2.16	2.05	2.11
426	NASDAQ	ANSS	Wed, Mar 4, 1998	2.11	2.13	2.05	2.13
425	NASDAQ	ANSS	Tue, Mar 3, 1998	2.11	2.11	2.05	2.06
424	NASDAQ	ANSS	Mon, Mar 2, 1998	2.06	2.08	2.05	2.06
423	NASDAQ	ANSS	Fri, Feb 27, 1998	2.08	2.11	2.06	2.06
422	NASDAQ	ANSS	Thu, Feb 26, 1998	2.06	2.09	2.06	2.06
421	NASDAQ	ANSS	Wed, Feb 25, 1998	2.14	2.14	2.09	2.13
420	NASDAQ	ANSS	Tue, Feb 24, 1998	2.09	2.14	2.09	2.14
419	NASDAQ	ANSS	Mon, Feb 23, 1998	2.16	2.16	2.09	2.13
418	NASDAQ	ANSS	Fri, Feb 20, 1998	2.09	2.14	2.06	2.13
417	NASDAQ	ANSS	Thu, Feb 19, 1998	2.09	2.13	2.06	2.08
416	NASDAQ	ANSS	Wed, Feb 18, 1998	2.13	2.16	2.09	2.09
415	NASDAQ	ANSS	Tue, Feb 17, 1998	2.16	2.17	2.13	2.16
414	NASDAQ	ANSS	Fri, Feb 13, 1998	2.23	2.23	2.16	2.17
413	NASDAQ	ANSS	Thu, Feb 12, 1998	2.22	2.25	2.22	2.23
412	NASDAQ	ANSS	Wed, Feb 11, 1998	2.22	2.25	2.22	2.25
411	NASDAQ	ANSS	Tue, Feb 10, 1998	2.28	2.28	2.19	2.25
410	NASDAQ	ANSS	Mon, Feb 9, 1998	2.33	2.33	2.28	2.28
409	NASDAQ	ANSS	Fri, Feb 6, 1998	2.25	2.36	2.25	2.33
408	NASDAQ	ANSS	Thu, Feb 5, 1998	2.25	2.31	2.25	2.25
407	NASDAQ	ANSS	Wed, Feb 4, 1998	2.16	2.31	2.13	2.31
406	NASDAQ	ANSS	Tue, Feb 3, 1998	2.09	2.16	2.09	2.16
405	NASDAQ	ANSS	Mon, Feb 2, 1998	2.13	2.19	2.09	2.14
404	NASDAQ	ANSS	Fri, Jan 30, 1998	2.16	2.22	2.13	2.13
403	NASDAQ	ANSS	Thu, Jan 29, 1998	2.13	2.22	2.13	2.22
402	NASDAQ	ANSS	Wed, Jan 28, 1998	2.16	2.17	2.09	2.16
401	NASDAQ	ANSS	Tue, Jan 27, 1998	2.00	2.17	2.00	2.14
400	NASDAQ	ANSS	Mon, Jan 26, 1998	2.09	2.09	2.00	2.02
399	NASDAQ	ANSS	Fri, Jan 23, 1998	2.00	2.06	2.00	2.05
398	NASDAQ	ANSS	Thu, Jan 22, 1998	2.03	2.06	2.03	2.03
397	NASDAQ	ANSS	Wed, Jan 21, 1998	2.05	2.09	2.05	2.09
396	NASDAQ	ANSS	Tue, Jan 20, 1998	2.08	2.09	2.05	2.05
395	NASDAQ	ANSS	Fri, Jan 16, 1998	2.06	2.09	2.05	2.09
394	NASDAQ	ANSS	Thu, Jan 15, 1998	1.94	2.05	1.94	2.05
393	NASDAQ	ANSS	Wed, Jan 14, 1998	1.92	1.94	1.91	1.94
392	NASDAQ	ANSS	Tue, Jan 13, 1998	1.91	1.91	1.88	1.88
391	NASDAQ	ANSS	Mon, Jan 12, 1998	1.84	1.91	1.84	1.88
390	NASDAQ	ANSS	Fri, Jan 9, 1998	1.88	1.94	1.86	1.92
389	NASDAQ	ANSS	Thu, Jan 8, 1998	1.86	1.89	1.86	1.86
388	NASDAQ	ANSS	Wed, Jan 7, 1998	1.88	1.88	1.86	1.86
387	NASDAQ	ANSS	Tue, Jan 6, 1998	1.75	1.88	1.75	1.86
386	NASDAQ	ANSS	Mon, Jan 5, 1998	1.78	1.78	1.75	1.78
385	NASDAQ	ANSS	Fri, Jan 2, 1998	1.75	1.78	1.73	1.75
384	NASDAQ	ANSS	Wed, Dec 31, 1997	1.75	1.81	1.67	1.81
383	NASDAQ	ANSS	Tue, Dec 30, 1997	1.73	1.77	1.66	1.75
382	NASDAQ	ANSS	Mon, Dec 29, 1997	1.78	1.80	1.72	1.72
381	NASDAQ	ANSS	Fri, Dec 26, 1997	1.78	1.78	1.72	1.72
380	NASDAQ	ANSS	Wed, Dec 24, 1997	1.69	1.78	1.63	1.78
379	NASDAQ	ANSS	Tue, Dec 23, 1997	1.72	1.72	1.58	1.69
378	NASDAQ	ANSS	Mon, Dec 22, 1997	1.83	1.83	1.72	1.72
377	NASDAQ	ANSS	Fri, Dec 19, 1997	1.84	1.86	1.81	1.86
376	NASDAQ	ANSS	Thu, Dec 18, 1997	1.89	1.89	1.88	1.88
375	NASDAQ	ANSS	Wed, Dec 17, 1997	1.91	1.91	1.88	1.89
374	NASDAQ	ANSS	Tue, Dec 16, 1997	1.94	1.94	1.88	1.89
373	NASDAQ	ANSS	Mon, Dec 15, 1997	1.91	1.92	1.86	1.92
372	NASDAQ	ANSS	Fri, Dec 12, 1997	2.02	2.02	1.84	1.86
371	NASDAQ	ANSS	Thu, Dec 11, 1997	2.02	2.02	1.91	1.97
370	NASDAQ	ANSS	Wed, Dec 10, 1997	2.06	2.06	1.92	1.97
369	NASDAQ	ANSS	Tue, Dec 9, 1997	1.97	2.05	1.94	1.97
368	NASDAQ	ANSS	Mon, Dec 8, 1997	1.88	2.00	1.88	1.97
367	NASDAQ	ANSS	Fri, Dec 5, 1997	1.88	1.88	1.81	1.84
366	NASDAQ	ANSS	Thu, Dec 4, 1997	1.94	1.95	1.84	1.88
365	NASDAQ	ANSS	Wed, Dec 3, 1997	1.97	1.98	1.94	1.94
364	NASDAQ	ANSS	Tue, Dec 2, 1997	1.98	2.02	1.98	1.98
363	NASDAQ	ANSS	Mon, Dec 1, 1997	2.00	2.00	1.94	2.00
362	NASDAQ	ANSS	Fri, Nov 28, 1997	2.00	2.00	1.97	1.97
361	NASDAQ	ANSS	Wed, Nov 26, 1997	1.96	2.00	1.94	1.97
360	NASDAQ	ANSS	Tue, Nov 25, 1997	1.97	2.00	1.96	2.00
359	NASDAQ	ANSS	Mon, Nov 24, 1997	2.00	2.03	1.97	2.00
358	NASDAQ	ANSS	Fri, Nov 21, 1997	2.03	2.06	2.03	2.06
357	NASDAQ	ANSS	Thu, Nov 20, 1997	1.97	2.03	1.97	2.03
356	NASDAQ	ANSS	Wed, Nov 19, 1997	2.06	2.06	1.97	2.00
355	NASDAQ	ANSS	Tue, Nov 18, 1997	2.13	2.16	2.09	2.09
354	NASDAQ	ANSS	Mon, Nov 17, 1997	2.13	2.19	2.13	2.13
353	NASDAQ	ANSS	Fri, Nov 14, 1997	2.16	2.16	2.09	2.09
352	NASDAQ	ANSS	Thu, Nov 13, 1997	2.16	2.19	2.16	2.16
351	NASDAQ	ANSS	Wed, Nov 12, 1997	2.19	2.19	2.16	2.19
350	NASDAQ	ANSS	Tue, Nov 11, 1997	2.22	2.22	2.16	2.16
349	NASDAQ	ANSS	Mon, Nov 10, 1997	2.16	2.20	2.16	2.20
348	NASDAQ	ANSS	Fri, Nov 7, 1997	2.20	2.22	2.19	2.19
347	NASDAQ	ANSS	Thu, Nov 6, 1997	2.22	2.23	2.22	2.23
346	NASDAQ	ANSS	Wed, Nov 5, 1997	2.25	2.28	2.25	2.25
345	NASDAQ	ANSS	Tue, Nov 4, 1997	2.30	2.31	2.25	2.25
344	NASDAQ	ANSS	Mon, Nov 3, 1997	2.34	2.34	2.30	2.30
343	NASDAQ	ANSS	Fri, Oct 31, 1997	2.31	2.38	2.30	2.31
342	NASDAQ	ANSS	Thu, Oct 30, 1997	2.34	2.34	2.31	2.31
341	NASDAQ	ANSS	Wed, Oct 29, 1997	2.38	2.41	2.30	2.38
340	NASDAQ	ANSS	Tue, Oct 28, 1997	2.19	2.31	2.16	2.31
339	NASDAQ	ANSS	Mon, Oct 27, 1997	2.31	2.38	2.28	2.38
338	NASDAQ	ANSS	Fri, Oct 24, 1997	2.50	2.50	2.31	2.38
337	NASDAQ	ANSS	Thu, Oct 23, 1997	2.56	2.59	2.38	2.38
336	NASDAQ	ANSS	Wed, Oct 22, 1997	2.47	2.66	2.47	2.59
335	NASDAQ	ANSS	Tue, Oct 21, 1997	2.44	2.53	2.44	2.50
334	NASDAQ	ANSS	Mon, Oct 20, 1997	2.41	2.47	2.38	2.45
333	NASDAQ	ANSS	Fri, Oct 17, 1997	2.50	2.50	2.41	2.47
332	NASDAQ	ANSS	Thu, Oct 16, 1997	2.50	2.50	2.41	2.44
331	NASDAQ	ANSS	Wed, Oct 15, 1997	2.41	2.53	2.32	2.47
330	NASDAQ	ANSS	Tue, Oct 14, 1997	2.05	2.41	2.05	2.41
329	NASDAQ	ANSS	Mon, Oct 13, 1997	2.05	2.08	2.03	2.08
328	NASDAQ	ANSS	Fri, Oct 10, 1997	2.03	2.05	2.02	2.05
327	NASDAQ	ANSS	Thu, Oct 9, 1997	2.00	2.03	1.97	2.02
326	NASDAQ	ANSS	Wed, Oct 8, 1997	2.05	2.05	1.97	1.97
325	NASDAQ	ANSS	Tue, Oct 7, 1997	2.00	2.08	2.00	2.02
324	NASDAQ	ANSS	Mon, Oct 6, 1997	2.09	2.19	2.03	2.03
323	NASDAQ	ANSS	Fri, Oct 3, 1997	1.88	2.19	1.75	2.08
322	NASDAQ	ANSS	Thu, Oct 2, 1997	2.38	2.38	2.25	2.34
321	NASDAQ	ANSS	Wed, Oct 1, 1997	2.63	2.75	2.28	2.38
320	NASDAQ	ANSS	Tue, Sep 30, 1997	2.56	2.78	2.52	2.66
319	NASDAQ	ANSS	Mon, Sep 29, 1997	2.53	2.59	2.50	2.52
318	NASDAQ	ANSS	Fri, Sep 26, 1997	2.50	2.56	2.47	2.50
317	NASDAQ	ANSS	Thu, Sep 25, 1997	2.47	2.63	2.44	2.50
316	NASDAQ	ANSS	Wed, Sep 24, 1997	2.41	2.47	2.41	2.47
315	NASDAQ	ANSS	Tue, Sep 23, 1997	2.34	2.41	2.34	2.38
314	NASDAQ	ANSS	Mon, Sep 22, 1997	2.41	2.41	2.34	2.34
313	NASDAQ	ANSS	Fri, Sep 19, 1997	2.41	2.41	2.34	2.41
312	NASDAQ	ANSS	Thu, Sep 18, 1997	2.38	2.44	2.34	2.41
311	NASDAQ	ANSS	Wed, Sep 17, 1997	2.44	2.44	2.38	2.44
310	NASDAQ	ANSS	Tue, Sep 16, 1997	2.52	2.52	2.47	2.50
309	NASDAQ	ANSS	Mon, Sep 15, 1997	2.59	2.59	2.50	2.50
308	NASDAQ	ANSS	Fri, Sep 12, 1997	2.63	2.63	2.55	2.59
307	NASDAQ	ANSS	Thu, Sep 11, 1997	2.53	2.63	2.53	2.59
306	NASDAQ	ANSS	Wed, Sep 10, 1997	2.59	2.63	2.50	2.50
305	NASDAQ	ANSS	Tue, Sep 9, 1997	2.63	2.66	2.59	2.63
304	NASDAQ	ANSS	Mon, Sep 8, 1997	2.56	2.66	2.56	2.66
303	NASDAQ	ANSS	Fri, Sep 5, 1997	2.69	2.69	2.56	2.56
302	NASDAQ	ANSS	Thu, Sep 4, 1997	2.69	2.72	2.66	2.66
301	NASDAQ	ANSS	Wed, Sep 3, 1997	2.69	2.72	2.69	2.72
300	NASDAQ	ANSS	Tue, Sep 2, 1997	2.75	2.75	2.69	2.75
299	NASDAQ	ANSS	Fri, Aug 29, 1997	2.75	2.75	2.69	2.75
298	NASDAQ	ANSS	Thu, Aug 28, 1997	2.78	2.78	2.63	2.73
297	NASDAQ	ANSS	Wed, Aug 27, 1997	2.63	2.81	2.56	2.75
296	NASDAQ	ANSS	Tue, Aug 26, 1997	2.59	2.63	2.53	2.63
295	NASDAQ	ANSS	Mon, Aug 25, 1997	2.50	2.63	2.47	2.56
294	NASDAQ	ANSS	Fri, Aug 22, 1997	2.38	2.50	2.34	2.50
293	NASDAQ	ANSS	Thu, Aug 21, 1997	2.44	2.44	2.38	2.38
292	NASDAQ	ANSS	Wed, Aug 20, 1997	2.31	2.44	2.25	2.41
291	NASDAQ	ANSS	Tue, Aug 19, 1997	2.22	2.28	2.16	2.28
290	NASDAQ	ANSS	Mon, Aug 18, 1997	2.28	2.28	2.09	2.22
289	NASDAQ	ANSS	Fri, Aug 15, 1997	2.25	2.28	2.19	2.25
288	NASDAQ	ANSS	Thu, Aug 14, 1997	2.13	2.22	2.06	2.22
287	NASDAQ	ANSS	Wed, Aug 13, 1997	2.06	2.09	2.00	2.09
286	NASDAQ	ANSS	Tue, Aug 12, 1997	2.00	2.03	1.97	2.03
285	NASDAQ	ANSS	Mon, Aug 11, 1997	1.97	2.02	1.97	1.98
284	NASDAQ	ANSS	Fri, Aug 8, 1997	1.81	1.94	1.81	1.94
283	NASDAQ	ANSS	Thu, Aug 7, 1997	1.75	1.84	1.75	1.81
282	NASDAQ	ANSS	Wed, Aug 6, 1997	1.81	1.88	1.75	1.78
281	NASDAQ	ANSS	Tue, Aug 5, 1997	1.88	1.94	1.75	1.84
280	NASDAQ	ANSS	Mon, Aug 4, 1997	1.94	2.03	1.88	1.94
279	NASDAQ	ANSS	Fri, Aug 1, 1997	2.00	2.00	1.97	2.00
278	NASDAQ	ANSS	Thu, Jul 31, 1997	1.97	2.00	1.97	2.00
277	NASDAQ	ANSS	Wed, Jul 30, 1997	2.06	2.06	1.97	2.03
276	NASDAQ	ANSS	Tue, Jul 29, 1997	2.06	2.06	2.00	2.00
275	NASDAQ	ANSS	Mon, Jul 28, 1997	2.06	2.06	2.00	2.06
274	NASDAQ	ANSS	Fri, Jul 25, 1997	2.06	2.06	2.00	2.00
273	NASDAQ	ANSS	Thu, Jul 24, 1997	2.03	2.09	2.03	2.03
272	NASDAQ	ANSS	Wed, Jul 23, 1997	2.09	2.09	2.00	2.03
271	NASDAQ	ANSS	Tue, Jul 22, 1997	2.09	2.09	2.00	2.09
270	NASDAQ	ANSS	Mon, Jul 21, 1997	2.13	2.13	2.03	2.09
269	NASDAQ	ANSS	Fri, Jul 18, 1997	2.03	2.13	2.03	2.03
268	NASDAQ	ANSS	Thu, Jul 17, 1997	2.03	2.09	2.03	2.09
267	NASDAQ	ANSS	Wed, Jul 16, 1997	2.03	2.09	2.00	2.09
266	NASDAQ	ANSS	Tue, Jul 15, 1997	1.97	2.03	1.94	2.03
265	NASDAQ	ANSS	Mon, Jul 14, 1997	2.06	2.09	1.91	1.97
264	NASDAQ	ANSS	Fri, Jul 11, 1997	2.06	2.09	2.06	2.06
263	NASDAQ	ANSS	Thu, Jul 10, 1997	2.09	2.09	2.06	2.06
262	NASDAQ	ANSS	Wed, Jul 9, 1997	2.09	2.09	2.03	2.06
261	NASDAQ	ANSS	Tue, Jul 8, 1997	2.06	2.09	2.03	2.06
260	NASDAQ	ANSS	Mon, Jul 7, 1997	2.00	2.06	2.00	2.03
259	NASDAQ	ANSS	Thu, Jul 3, 1997	2.06	2.06	2.00	2.00
258	NASDAQ	ANSS	Wed, Jul 2, 1997	2.03	2.06	2.03	2.06
257	NASDAQ	ANSS	Tue, Jul 1, 1997	1.97	2.03	1.97	2.03
256	NASDAQ	ANSS	Mon, Jun 30, 1997	1.94	1.97	1.84	1.97
255	NASDAQ	ANSS	Fri, Jun 27, 1997	1.94	1.94	1.84	1.94
254	NASDAQ	ANSS	Thu, Jun 26, 1997	1.84	1.91	1.81	1.91
253	NASDAQ	ANSS	Wed, Jun 25, 1997	1.69	1.81	1.66	1.81
252	NASDAQ	ANSS	Tue, Jun 24, 1997	1.88	1.91	1.63	1.69
251	NASDAQ	ANSS	Mon, Jun 23, 1997	2.06	2.06	1.88	1.88
250	NASDAQ	ANSS	Fri, Jun 20, 1997	2.00	2.03	2.00	2.03
249	NASDAQ	ANSS	Thu, Jun 19, 1997	1.97	2.06	1.97	2.03
248	NASDAQ	ANSS	Wed, Jun 18, 1997	2.09	2.09	1.97	1.97
247	NASDAQ	ANSS	Tue, Jun 17, 1997	2.16	2.16	2.06	2.08
246	NASDAQ	ANSS	Mon, Jun 16, 1997	2.16	2.16	2.11	2.16
245	NASDAQ	ANSS	Fri, Jun 13, 1997	2.06	2.16	2.06	2.16
244	NASDAQ	ANSS	Thu, Jun 12, 1997	2.09	2.09	2.06	2.06
243	NASDAQ	ANSS	Wed, Jun 11, 1997	2.19	2.19	2.09	2.16
242	NASDAQ	ANSS	Tue, Jun 10, 1997	2.19	2.28	2.19	2.19
241	NASDAQ	ANSS	Mon, Jun 9, 1997	2.19	2.22	2.19	2.19
240	NASDAQ	ANSS	Fri, Jun 6, 1997	2.09	2.22	2.09	2.22
239	NASDAQ	ANSS	Thu, Jun 5, 1997	2.25	2.31	2.09	2.13
238	NASDAQ	ANSS	Wed, Jun 4, 1997	2.28	2.28	2.22	2.28
237	NASDAQ	ANSS	Tue, Jun 3, 1997	2.22	2.28	2.16	2.25
236	NASDAQ	ANSS	Mon, Jun 2, 1997	2.19	2.22	2.16	2.22
235	NASDAQ	ANSS	Fri, May 30, 1997	2.03	2.19	2.00	2.16
234	NASDAQ	ANSS	Thu, May 29, 1997	2.00	2.06	2.00	2.03
233	NASDAQ	ANSS	Wed, May 28, 1997	1.94	2.00	1.94	2.00
232	NASDAQ	ANSS	Tue, May 27, 1997	1.94	1.94	1.88	1.94
231	NASDAQ	ANSS	Fri, May 23, 1997	1.94	1.94	1.88	1.94
230	NASDAQ	ANSS	Thu, May 22, 1997	2.03	2.03	1.88	1.88
229	NASDAQ	ANSS	Wed, May 21, 1997	1.78	2.03	1.78	2.00
228	NASDAQ	ANSS	Tue, May 20, 1997	1.69	1.81	1.66	1.81
227	NASDAQ	ANSS	Mon, May 19, 1997	1.66	1.69	1.59	1.69
226	NASDAQ	ANSS	Fri, May 16, 1997	1.66	1.66	1.59	1.66
225	NASDAQ	ANSS	Thu, May 15, 1997	1.66	1.66	1.59	1.59
224	NASDAQ	ANSS	Wed, May 14, 1997	1.63	1.66	1.59	1.63
223	NASDAQ	ANSS	Tue, May 13, 1997	1.61	1.66	1.59	1.59
222	NASDAQ	ANSS	Mon, May 12, 1997	1.59	1.63	1.56	1.59
221	NASDAQ	ANSS	Fri, May 9, 1997	1.59	1.59	1.56	1.59
220	NASDAQ	ANSS	Thu, May 8, 1997	1.59	1.63	1.55	1.56
219	NASDAQ	ANSS	Wed, May 7, 1997	1.63	1.63	1.56	1.59
218	NASDAQ	ANSS	Tue, May 6, 1997	1.69	1.69	1.59	1.59
217	NASDAQ	ANSS	Mon, May 5, 1997	1.69	1.69	1.59	1.59
216	NASDAQ	ANSS	Fri, May 2, 1997	1.59	1.69	1.59	1.66
215	NASDAQ	ANSS	Thu, May 1, 1997	1.72	1.72	1.63	1.69
214	NASDAQ	ANSS	Wed, Apr 30, 1997	1.56	1.72	1.50	1.72
213	NASDAQ	ANSS	Tue, Apr 29, 1997	1.53	1.56	1.50	1.56
212	NASDAQ	ANSS	Mon, Apr 28, 1997	1.53	1.56	1.50	1.53
211	NASDAQ	ANSS	Fri, Apr 25, 1997	1.53	1.56	1.53	1.53
210	NASDAQ	ANSS	Thu, Apr 24, 1997	1.44	1.53	1.41	1.53
209	NASDAQ	ANSS	Wed, Apr 23, 1997	1.41	1.41	1.38	1.41
208	NASDAQ	ANSS	Tue, Apr 22, 1997	1.44	1.50	1.34	1.41
207	NASDAQ	ANSS	Mon, Apr 21, 1997	1.50	1.53	1.41	1.53
206	NASDAQ	ANSS	Fri, Apr 18, 1997	1.50	1.50	1.44	1.50
205	NASDAQ	ANSS	Thu, Apr 17, 1997	1.63	1.63	1.47	1.50
204	NASDAQ	ANSS	Wed, Apr 16, 1997	1.63	1.63	1.59	1.63
203	NASDAQ	ANSS	Tue, Apr 15, 1997	1.63	1.63	1.59	1.63
202	NASDAQ	ANSS	Mon, Apr 14, 1997	1.69	1.69	1.59	1.59
201	NASDAQ	ANSS	Fri, Apr 11, 1997	1.72	1.72	1.63	1.66
200	NASDAQ	ANSS	Thu, Apr 10, 1997	1.69	1.72	1.69	1.72
199	NASDAQ	ANSS	Wed, Apr 9, 1997	1.75	1.75	1.69	1.72
198	NASDAQ	ANSS	Tue, Apr 8, 1997	1.72	1.78	1.72	1.75
197	NASDAQ	ANSS	Mon, Apr 7, 1997	1.75	1.78	1.71	1.72
196	NASDAQ	ANSS	Fri, Apr 4, 1997	1.72	1.78	1.72	1.75
195	NASDAQ	ANSS	Thu, Apr 3, 1997	1.75	1.78	1.72	1.78
194	NASDAQ	ANSS	Wed, Apr 2, 1997	1.81	1.81	1.72	1.72
193	NASDAQ	ANSS	Tue, Apr 1, 1997	1.94	2.03	1.78	1.78
192	NASDAQ	ANSS	Mon, Mar 31, 1997	2.06	2.06	1.94	2.03
191	NASDAQ	ANSS	Thu, Mar 27, 1997	2.00	2.06	1.94	2.06
190	NASDAQ	ANSS	Wed, Mar 26, 1997	2.00	2.00	1.94	2.00
189	NASDAQ	ANSS	Tue, Mar 25, 1997	1.97	2.00	1.91	1.94
188	NASDAQ	ANSS	Mon, Mar 24, 1997	2.03	2.03	1.94	1.97
187	NASDAQ	ANSS	Fri, Mar 21, 1997	2.06	2.13	1.97	2.00
186	NASDAQ	ANSS	Thu, Mar 20, 1997	2.16	2.16	2.06	2.16
185	NASDAQ	ANSS	Wed, Mar 19, 1997	2.19	2.19	2.06	2.06
184	NASDAQ	ANSS	Tue, Mar 18, 1997	2.19	2.19	2.09	2.09
183	NASDAQ	ANSS	Mon, Mar 17, 1997	2.13	2.19	2.09	2.19
182	NASDAQ	ANSS	Fri, Mar 14, 1997	2.16	2.19	2.16	2.16
181	NASDAQ	ANSS	Thu, Mar 13, 1997	2.16	2.19	2.13	2.19
180	NASDAQ	ANSS	Wed, Mar 12, 1997	2.13	2.16	2.06	2.13
179	NASDAQ	ANSS	Tue, Mar 11, 1997	2.13	2.13	2.13	2.13
178	NASDAQ	ANSS	Mon, Mar 10, 1997	2.06	2.09	2.00	2.03
177	NASDAQ	ANSS	Fri, Mar 7, 1997	2.00	2.06	2.00	2.00
176	NASDAQ	ANSS	Thu, Mar 6, 1997	2.00	2.03	2.00	2.00
175	NASDAQ	ANSS	Wed, Mar 5, 1997	1.97	2.00	1.94	2.00
174	NASDAQ	ANSS	Tue, Mar 4, 1997	1.97	2.03	1.94	1.97
173	NASDAQ	ANSS	Mon, Mar 3, 1997	2.13	2.13	1.97	1.97
172	NASDAQ	ANSS	Fri, Feb 28, 1997	2.13	2.13	2.06	2.06
171	NASDAQ	ANSS	Wed, Feb 26, 1997	2.06	2.13	2.03	2.09
170	NASDAQ	ANSS	Tue, Feb 25, 1997	2.03	2.09	1.97	2.06
169	NASDAQ	ANSS	Mon, Feb 24, 1997	2.00	2.06	1.97	2.00
168	NASDAQ	ANSS	Fri, Feb 21, 1997	2.09	2.13	2.03	2.03
167	NASDAQ	ANSS	Thu, Feb 20, 1997	2.22	2.23	2.09	2.16
166	NASDAQ	ANSS	Wed, Feb 19, 1997	2.28	2.28	2.16	2.16
165	NASDAQ	ANSS	Tue, Feb 18, 1997	2.25	2.28	2.19	2.28
164	NASDAQ	ANSS	Fri, Feb 14, 1997	2.38	2.38	2.22	2.25
163	NASDAQ	ANSS	Thu, Feb 13, 1997	2.31	2.38	2.28	2.34
162	NASDAQ	ANSS	Wed, Feb 12, 1997	2.25	2.31	2.19	2.31
161	NASDAQ	ANSS	Tue, Feb 11, 1997	2.25	2.25	2.19	2.19
160	NASDAQ	ANSS	Mon, Feb 10, 1997	2.22	2.22	2.13	2.22
159	NASDAQ	ANSS	Fri, Feb 7, 1997	2.25	2.25	2.13	2.22
158	NASDAQ	ANSS	Thu, Feb 6, 1997	2.16	2.25	2.16	2.25
157	NASDAQ	ANSS	Wed, Feb 5, 1997	2.38	2.38	2.19	2.25
156	NASDAQ	ANSS	Tue, Feb 4, 1997	2.38	2.38	2.31	2.31
155	NASDAQ	ANSS	Mon, Feb 3, 1997	2.38	2.38	2.31	2.38
154	NASDAQ	ANSS	Fri, Jan 31, 1997	2.31	2.38	2.31	2.38
153	NASDAQ	ANSS	Thu, Jan 30, 1997	2.31	2.34	2.25	2.34
152	NASDAQ	ANSS	Wed, Jan 29, 1997	2.41	2.41	2.25	2.31
151	NASDAQ	ANSS	Tue, Jan 28, 1997	2.38	2.44	2.34	2.38
150	NASDAQ	ANSS	Mon, Jan 27, 1997	2.38	2.38	2.31	2.31
149	NASDAQ	ANSS	Fri, Jan 24, 1997	2.50	2.50	2.28	2.31
148	NASDAQ	ANSS	Thu, Jan 23, 1997	2.50	2.50	2.47	2.50
147	NASDAQ	ANSS	Wed, Jan 22, 1997	2.48	2.50	2.47	2.50
146	NASDAQ	ANSS	Tue, Jan 21, 1997	2.41	2.50	2.38	2.44
145	NASDAQ	ANSS	Mon, Jan 20, 1997	2.31	2.41	2.28	2.41
144	NASDAQ	ANSS	Fri, Jan 17, 1997	2.22	2.31	2.22	2.28
143	NASDAQ	ANSS	Thu, Jan 16, 1997	2.22	2.28	2.22	2.25
142	NASDAQ	ANSS	Wed, Jan 15, 1997	2.34	2.34	2.22	2.25
141	NASDAQ	ANSS	Tue, Jan 14, 1997	2.25	2.34	2.22	2.28
140	NASDAQ	ANSS	Mon, Jan 13, 1997	2.03	2.25	2.00	2.22
139	NASDAQ	ANSS	Fri, Jan 10, 1997	2.03	2.06	2.00	2.03
138	NASDAQ	ANSS	Thu, Jan 9, 1997	2.00	2.03	1.97	2.00
137	NASDAQ	ANSS	Wed, Jan 8, 1997	2.13	2.13	1.94	2.00
136	NASDAQ	ANSS	Tue, Jan 7, 1997	3.22	3.22	3.19	3.22
135	NASDAQ	ANSS	Mon, Jan 6, 1997	3.22	3.25	3.22	3.22
134	NASDAQ	ANSS	Fri, Jan 3, 1997	3.31	3.31	3.22	3.22
133	NASDAQ	ANSS	Thu, Jan 2, 1997	3.31	3.31	3.25	3.25
132	NASDAQ	ANSS	Tue, Dec 31, 1996	3.28	3.38	3.28	3.38
131	NASDAQ	ANSS	Mon, Dec 30, 1996	3.34	3.44	3.31	3.31
130	NASDAQ	ANSS	Fri, Dec 27, 1996	3.31	3.34	3.31	3.34
129	NASDAQ	ANSS	Thu, Dec 26, 1996	3.25	3.28	3.19	3.25
128	NASDAQ	ANSS	Mon, Dec 23, 1996	3.41	3.41	3.25	3.25
127	NASDAQ	ANSS	Fri, Dec 20, 1996	3.63	3.63	3.41	3.41
126	NASDAQ	ANSS	Thu, Dec 19, 1996	3.66	3.69	3.59	3.59
125	NASDAQ	ANSS	Wed, Dec 18, 1996	3.66	3.66	3.56	3.63
124	NASDAQ	ANSS	Tue, Dec 17, 1996	3.06	3.66	3.06	3.66
123	NASDAQ	ANSS	Mon, Dec 16, 1996	3.16	3.16	3.16	3.16
122	NASDAQ	ANSS	Fri, Dec 13, 1996	3.06	3.19	3.06	3.19
121	NASDAQ	ANSS	Thu, Dec 12, 1996	3.09	3.19	3.06	3.19
120	NASDAQ	ANSS	Wed, Dec 11, 1996	2.97	3.19	2.91	3.19
119	NASDAQ	ANSS	Tue, Dec 10, 1996	2.75	3.03	2.75	2.91
118	NASDAQ	ANSS	Mon, Dec 9, 1996	2.78	2.78	2.75	2.75
117	NASDAQ	ANSS	Fri, Dec 6, 1996	2.84	2.84	2.78	2.78
116	NASDAQ	ANSS	Thu, Dec 5, 1996	2.81	2.91	2.81	2.81
115	NASDAQ	ANSS	Wed, Dec 4, 1996	2.84	2.91	2.81	2.81
114	NASDAQ	ANSS	Tue, Dec 3, 1996	2.84	2.91	2.84	2.91
113	NASDAQ	ANSS	Mon, Dec 2, 1996	2.84	2.91	2.84	2.91
112	NASDAQ	ANSS	Wed, Nov 27, 1996	2.84	2.91	2.84	2.91
111	NASDAQ	ANSS	Tue, Nov 26, 1996	2.88	2.91	2.84	2.84
110	NASDAQ	ANSS	Mon, Nov 25, 1996	2.97	2.97	2.84	2.84
109	NASDAQ	ANSS	Fri, Nov 22, 1996	2.97	2.97	2.88	2.88
108	NASDAQ	ANSS	Thu, Nov 21, 1996	3.00	3.00	2.88	2.88
107	NASDAQ	ANSS	Wed, Nov 20, 1996	2.97	2.97	2.97	2.97
106	NASDAQ	ANSS	Tue, Nov 19, 1996	3.00	3.00	2.94	2.94
105	NASDAQ	ANSS	Mon, Nov 18, 1996	3.00	3.00	3.00	3.00
104	NASDAQ	ANSS	Fri, Nov 15, 1996	2.97	3.00	2.97	3.00
103	NASDAQ	ANSS	Thu, Nov 14, 1996	3.03	3.03	3.00	3.00
102	NASDAQ	ANSS	Wed, Nov 13, 1996	3.00	3.06	3.00	3.05
101	NASDAQ	ANSS	Tue, Nov 12, 1996	3.13	3.13	3.00	3.03
100	NASDAQ	ANSS	Mon, Nov 11, 1996	3.06	3.13	3.06	3.13
99	NASDAQ	ANSS	Fri, Nov 8, 1996	3.19	3.19	3.09	3.09
98	NASDAQ	ANSS	Thu, Nov 7, 1996	3.19	3.19	3.13	3.13
97	NASDAQ	ANSS	Wed, Nov 6, 1996	3.09	3.19	3.06	3.13
96	NASDAQ	ANSS	Tue, Nov 5, 1996	3.09	3.09	3.02	3.09
95	NASDAQ	ANSS	Mon, Nov 4, 1996	3.09	3.09	3.00	3.03
94	NASDAQ	ANSS	Fri, Nov 1, 1996	3.03	3.06	3.00	3.00
93	NASDAQ	ANSS	Thu, Oct 31, 1996	3.00	3.06	2.94	3.06
92	NASDAQ	ANSS	Wed, Oct 30, 1996	3.16	3.19	3.00	3.00
91	NASDAQ	ANSS	Tue, Oct 29, 1996	3.25	3.25	3.13	3.25
90	NASDAQ	ANSS	Mon, Oct 28, 1996	3.25	3.28	3.25	3.28
89	NASDAQ	ANSS	Fri, Oct 25, 1996	3.19	3.25	3.13	3.25
88	NASDAQ	ANSS	Thu, Oct 24, 1996	3.19	3.19	3.13	3.13
87	NASDAQ	ANSS	Wed, Oct 23, 1996	3.34	3.44	3.16	3.19
86	NASDAQ	ANSS	Tue, Oct 22, 1996	3.63	3.72	3.34	3.44
85	NASDAQ	ANSS	Mon, Oct 21, 1996	3.88	3.88	3.72	3.72
84	NASDAQ	ANSS	Fri, Oct 18, 1996	3.78	3.84	3.78	3.78
83	NASDAQ	ANSS	Thu, Oct 17, 1996	3.84	3.84	3.75	3.84
82	NASDAQ	ANSS	Wed, Oct 16, 1996	3.72	3.78	3.72	3.77
81	NASDAQ	ANSS	Tue, Oct 15, 1996	3.50	3.78	3.50	3.75
80	NASDAQ	ANSS	Mon, Oct 14, 1996	3.56	3.56	3.44	3.53
79	NASDAQ	ANSS	Fri, Oct 11, 1996	3.34	3.56	3.25	3.44
78	NASDAQ	ANSS	Thu, Oct 10, 1996	3.25	3.30	3.25	3.25
77	NASDAQ	ANSS	Wed, Oct 9, 1996	3.31	3.31	3.25	3.28
76	NASDAQ	ANSS	Tue, Oct 8, 1996	3.25	3.31	3.25	3.31
75	NASDAQ	ANSS	Mon, Oct 7, 1996	3.31	3.31	3.19	3.28
74	NASDAQ	ANSS	Fri, Oct 4, 1996	3.19	3.28	3.19	3.19
73	NASDAQ	ANSS	Thu, Oct 3, 1996	3.00	3.16	3.00	3.16
72	NASDAQ	ANSS	Wed, Oct 2, 1996	2.94	3.00	2.88	2.94
71	NASDAQ	ANSS	Tue, Oct 1, 1996	2.88	2.94	2.88	2.88
70	NASDAQ	ANSS	Mon, Sep 30, 1996	2.88	2.94	2.88	2.91
69	NASDAQ	ANSS	Fri, Sep 27, 1996	2.91	2.94	2.84	2.94
68	NASDAQ	ANSS	Thu, Sep 26, 1996	2.94	2.94	2.81	2.84
67	NASDAQ	ANSS	Wed, Sep 25, 1996	2.81	2.94	2.81	2.81
66	NASDAQ	ANSS	Tue, Sep 24, 1996	2.84	2.94	2.81	2.81
65	NASDAQ	ANSS	Mon, Sep 23, 1996	3.00	3.00	2.84	2.91
64	NASDAQ	ANSS	Fri, Sep 20, 1996	3.09	3.09	3.00	3.00
63	NASDAQ	ANSS	Thu, Sep 19, 1996	3.03	3.06	3.00	3.00
62	NASDAQ	ANSS	Wed, Sep 18, 1996	3.06	3.09	3.00	3.00
61	NASDAQ	ANSS	Tue, Sep 17, 1996	2.81	3.09	2.81	3.06
60	NASDAQ	ANSS	Mon, Sep 16, 1996	2.78	2.88	2.75	2.78
59	NASDAQ	ANSS	Fri, Sep 13, 1996	2.59	2.78	2.59	2.75
58	NASDAQ	ANSS	Thu, Sep 12, 1996	2.59	2.66	2.59	2.66
57	NASDAQ	ANSS	Wed, Sep 11, 1996	2.75	2.75	2.56	2.72
56	NASDAQ	ANSS	Tue, Sep 10, 1996	2.66	2.69	2.66	2.69
55	NASDAQ	ANSS	Mon, Sep 9, 1996	2.75	2.75	2.66	2.75
54	NASDAQ	ANSS	Fri, Sep 6, 1996	2.75	2.75	2.69	2.69
53	NASDAQ	ANSS	Thu, Sep 5, 1996	2.81	2.81	2.69	2.78
52	NASDAQ	ANSS	Wed, Sep 4, 1996	2.84	2.91	2.81	2.81
51	NASDAQ	ANSS	Tue, Sep 3, 1996	2.75	2.75	2.75	2.75
50	NASDAQ	ANSS	Fri, Aug 30, 1996	2.81	2.88	2.75	2.84
49	NASDAQ	ANSS	Thu, Aug 29, 1996	2.69	2.81	2.69	2.81
48	NASDAQ	ANSS	Wed, Aug 28, 1996	2.63	2.81	2.63	2.81
47	NASDAQ	ANSS	Tue, Aug 27, 1996	2.75	2.75	2.63	2.75
46	NASDAQ	ANSS	Mon, Aug 26, 1996	2.72	2.75	2.72	2.72
45	NASDAQ	ANSS	Fri, Aug 23, 1996	2.78	2.88	2.75	2.78
44	NASDAQ	ANSS	Thu, Aug 22, 1996	2.91	2.91	2.81	2.84
43	NASDAQ	ANSS	Wed, Aug 21, 1996	3.03	3.06	2.88	2.88
42	NASDAQ	ANSS	Tue, Aug 20, 1996	3.13	3.13	3.03	3.03
41	NASDAQ	ANSS	Mon, Aug 19, 1996	3.25	3.28	3.09	3.09
40	NASDAQ	ANSS	Fri, Aug 16, 1996	3.25	3.25	3.19	3.23
39	NASDAQ	ANSS	Thu, Aug 15, 1996	3.25	3.28	3.19	3.28
38	NASDAQ	ANSS	Wed, Aug 14, 1996	3.34	3.34	3.28	3.28
37	NASDAQ	ANSS	Tue, Aug 13, 1996	3.28	3.34	3.25	3.34
36	NASDAQ	ANSS	Mon, Aug 12, 1996	3.38	3.38	3.31	3.38
35	NASDAQ	ANSS	Fri, Aug 9, 1996	3.31	3.34	3.28	3.34
34	NASDAQ	ANSS	Thu, Aug 8, 1996	3.22	3.34	3.22	3.31
33	NASDAQ	ANSS	Wed, Aug 7, 1996	3.22	3.28	3.13	3.22
32	NASDAQ	ANSS	Tue, Aug 6, 1996	3.13	3.19	3.09	3.19
31	NASDAQ	ANSS	Mon, Aug 5, 1996	3.06	3.13	3.06	3.13
30	NASDAQ	ANSS	Fri, Aug 2, 1996	3.00	3.13	3.00	3.13
29	NASDAQ	ANSS	Thu, Aug 1, 1996	3.00	3.00	2.91	2.91
28	NASDAQ	ANSS	Wed, Jul 31, 1996	2.91	2.97	2.91	2.91
27	NASDAQ	ANSS	Tue, Jul 30, 1996	3.06	3.06	2.94	2.94
26	NASDAQ	ANSS	Mon, Jul 29, 1996	3.06	3.08	3.06	3.06
25	NASDAQ	ANSS	Fri, Jul 26, 1996	3.09	3.13	3.09	3.09
24	NASDAQ	ANSS	Thu, Jul 25, 1996	3.09	3.13	3.09	3.09
23	NASDAQ	ANSS	Wed, Jul 24, 1996	3.09	3.13	2.97	3.13
22	NASDAQ	ANSS	Tue, Jul 23, 1996	3.19	3.22	3.09	3.09
21	NASDAQ	ANSS	Mon, Jul 22, 1996	3.16	3.22	3.13	3.19
20	NASDAQ	ANSS	Fri, Jul 19, 1996	3.22	3.22	3.16	3.22
19	NASDAQ	ANSS	Thu, Jul 18, 1996	3.03	3.19	3.03	3.19
18	NASDAQ	ANSS	Wed, Jul 17, 1996	2.78	3.09	2.75	3.03
17	NASDAQ	ANSS	Tue, Jul 16, 1996	2.97	3.00	2.72	2.72
16	NASDAQ	ANSS	Mon, Jul 15, 1996	3.03	3.09	2.94	2.97
15	NASDAQ	ANSS	Fri, Jul 12, 1996	3.09	3.13	3.06	3.09
14	NASDAQ	ANSS	Thu, Jul 11, 1996	3.25	3.28	3.09	3.13
13	NASDAQ	ANSS	Wed, Jul 10, 1996	3.25	3.28	3.19	3.28
12	NASDAQ	ANSS	Tue, Jul 9, 1996	3.28	3.31	3.19	3.27
11	NASDAQ	ANSS	Mon, Jul 8, 1996	3.19	3.28	3.19	3.28
10	NASDAQ	ANSS	Fri, Jul 5, 1996	3.31	3.31	3.22	3.25
9	NASDAQ	ANSS	Wed, Jul 3, 1996	3.19	3.41	3.19	3.41
8	NASDAQ	ANSS	Tue, Jul 2, 1996	3.22	3.25	3.22	3.25
7	NASDAQ	ANSS	Mon, Jul 1, 1996	3.31	3.31	3.22	3.22
6	NASDAQ	ANSS	Fri, Jun 28, 1996	3.25	3.34	3.25	3.28
5	NASDAQ	ANSS	Thu, Jun 27, 1996	3.19	3.34	3.16	3.25
4	NASDAQ	ANSS	Wed, Jun 26, 1996	3.19	3.19	3.13	3.16
3	NASDAQ	ANSS	Tue, Jun 25, 1996	3.22	3.28	3.16	3.16
2	NASDAQ	ANSS	Mon, Jun 24, 1996	3.06	3.22	3.00	3.22
1	NASDAQ	ANSS	Fri, Jun 21, 1996	3.03	3.09	3.00	3.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Ansys Inc NASDAQ:ANSS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024