| Daily Price Action: |
| Date |
Open |
High |
Low |
Close |
Volume |
| 2010-03-29 | 35.60 | 36.01 | 35.60 | 35.74 | 5055700 |
| 2010-03-26 | 35.85 | 36.11 | 35.25 | 35.51 | 6049100 |
| 2010-03-25 | 36.66 | 36.79 | 35.86 | 35.87 | 6566400 |
| 2010-03-24 | 37.12 | 37.30 | 36.48 | 36.51 | 16778000 |
| 2010-03-23 | 35.26 | 35.42 | 34.69 | 35.22 | 8418300 |
| 2010-03-22 | 34.61 | 35.06 | 34.60 | 34.95 | 4895900 |
| 2010-03-19 | 35.86 | 35.95 | 34.50 | 34.67 | 16351100 |
| 2010-03-18 | 35.72 | 35.95 | 35.56 | 35.75 | 4227000 |
| 2010-03-17 | 35.61 | 36.08 | 35.45 | 35.49 | 8350000 |
| 2010-03-16 | 35.46 | 35.68 | 34.93 | 35.02 | 5818800 |
| 2010-03-15 | 35.15 | 35.56 | 35.00 | 35.49 | 3933100 |
| 2010-03-12 | 35.22 | 35.27 | 35.11 | 35.16 | 6262400 |
| 2010-03-11 | 35.07 | 35.27 | 35.00 | 35.22 | 4371500 |
| 2010-03-10 | 35.27 | 35.35 | 35.04 | 35.15 | 5969600 |
| 2010-03-09 | 35.06 | 35.62 | 35.04 | 35.12 | 5486200 |
| 2010-03-08 | 35.12 | 35.40 | 35.02 | 35.06 | 3850100 |
| 2010-03-05 | 35.08 | 35.44 | 34.93 | 35.16 | 8381900 |
| 2010-03-04 | 34.88 | 35.09 | 34.58 | 34.94 | 4440700 |
| 2010-03-03 | 34.87 | 35.15 | 34.61 | 34.82 | 4098900 |
| 2010-03-02 | 34.68 | 35.10 | 34.64 | 34.74 | 5603400 |
| 2010-03-01 | 34.63 | 35.00 | 34.53 | 34.89 | 4908800 |
| 2010-02-26 | 34.55 | 34.70 | 34.06 | 34.65 | 4792600 |
| 2010-02-25 | 33.80 | 34.59 | 33.54 | 34.56 | 7735500 |
| 2010-02-24 | 33.63 | 34.63 | 33.56 | 34.55 | 9545200 |
| 2010-02-23 | 33.68 | 33.82 | 33.20 | 33.44 | 7906000 |
| 2010-02-22 | 34.21 | 34.21 | 33.51 | 33.70 | 6119800 |
| 2010-02-19 | 33.80 | 34.16 | 33.56 | 33.88 | 12324000 |
| 2010-02-18 | 32.47 | 33.33 | 32.47 | 33.24 | 9614400 |
| 2010-02-17 | 32.16 | 32.43 | 31.96 | 32.33 | 9213000 |
| 2010-02-16 | 31.50 | 31.87 | 31.28 | 31.81 | 9113700 |
| 2010-02-12 | 32.25 | 32.28 | 31.28 | 31.45 | 21221400 |
| 2010-02-11 | 32.60 | 33.16 | 32.28 | 32.64 | 10125400 |
|
| Recent Company Events: |
| 4-Jan-10 | ADOBE SYSTEMS INC Files SEC form 8-K/A, Financial Statements and Exhibits | | 18-Dec-09 | Coverage initiated on Adobe Systems by Maxim Group | | 16-Dec-09 | Price hit new 52-week high ($38.20) | | 15-Dec-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibit | | 16-Nov-09 | Price hit new 52-week high ($37.15) | | 10-Nov-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Costs Associated with Exit or Disposal Activities | | 15-Oct-09 | Price hit new 52-week high ($35.85) | | 1-Oct-09 | ADOBE SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 24-Sep-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Creation of a Direct Financial Obligation or an Obligation under an Off-Balance | | 15-Sep-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Entry into a Material Definitive Agreement, Other Events, Financial Statements | | 26-Jun-09 | ADOBE SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 16-Jun-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibit | | 3-Apr-09 | ADOBE SYSTEMS INC Files SEC form 10-Q, Quarterly Report | | 17-Mar-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibit | | 4-Mar-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibit | | 27-Feb-09 | Price hit new 52-week low ($15.70) | | 26-Feb-09 | Price hit new 52-week low ($16.65) | | 20-Feb-09 | Price hit new 52-week low ($17.70) | | 9-Feb-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 2-Feb-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Other Events, Financial Statements and Exhibits | | 29-Jan-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Financial Statements and Exhibits | | 23-Jan-09 | ADOBE SYSTEMS INC Files SEC form 10-K, Annual Report | | 13-Jan-09 | ADOBE SYSTEMS INC Files SEC form 8-K, Change in Directors or Principal Officers, Amendments to Articles of Inc. or By | | 16-Dec-08 | ADOBE SYSTEMS INC Files SEC form 8-K, Results of Operations and Financial Condition, Financial Statements and Exhibit |
|