Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	13.88	14.13	13.88	14.06	441,294	+0.22(+1.60%)
Jan 29, 2004	13.84	13.93	13.67	13.84	595,909	+0.03(+0.24%)
Jan 28, 2004	14.13	14.19	13.81	13.81	759,184	-0.24(-1.71%)
Jan 27, 2004	14.39	14.41	13.95	14.05	489,104	-0.35(-2.44%)
Jan 26, 2004	14.11	14.50	14.11	14.40	771,994	+0.29(+2.04%)
Jan 23, 2004	13.52	14.37	13.52	14.11	1,238,907	+0.54(+3.95%)
Jan 22, 2004	13.49	13.58	13.33	13.57	771,272	+0.37(+2.80%)
Jan 21, 2004	13.43	13.45	13.06	13.20	884,572	-0.28(-2.11%)
Jan 20, 2004	13.67	13.67	13.44	13.49	685,214	-0.18(-1.35%)
Jan 16, 2004	13.68	13.78	13.60	13.67	472,505	-0.01(-0.05%)
Jan 15, 2004	13.71	13.71	13.47	13.68	634,157	-0.03(-0.22%)
Jan 14, 2004	13.67	13.71	13.50	13.71	669,338	+0.04(+0.27%)
Jan 13, 2004	13.76	13.80	13.67	13.67	327,452	-0.09(-0.67%)
Jan 12, 2004	13.84	13.85	13.62	13.76	848,129	-0.07(-0.53%)
Jan 09, 2004	13.86	14.00	13.79	13.84	547,919	-0.19(-1.37%)
Jan 08, 2004	14.26	14.26	13.91	14.03	476,835	-0.24(-1.71%)
Jan 07, 2004	14.11	14.28	13.91	14.27	407,556	+0.16(+1.15%)
Jan 06, 2004	14.34	14.34	14.06	14.11	843,799	-0.17(-1.19%)
Jan 05, 2004	14.12	14.56	14.12	14.28	538,718	+0.30(+2.14%)
Jan 02, 2004	14.12	14.33	13.97	13.98	360,829	-0.14(-0.97%)
Dec 31, 2003	14.15	14.26	13.97	14.12	338,097	+0.06(+0.42%)
Dec 30, 2003	14.04	14.26	14.02	14.06	477,016	+0.02(+0.13%)
Dec 29, 2003	13.83	14.23	13.83	14.04	574,079	+0.21(+1.50%)
Dec 26, 2003	13.85	13.93	13.78	13.83	175,182	-0.01(-0.11%)
Dec 24, 2003	13.91	13.94	13.67	13.85	283,250	-0.12(-0.85%)
Dec 23, 2003	13.80	14.05	13.80	13.97	625,497	+0.21(+1.56%)
Dec 22, 2003	13.95	14.00	13.77	13.75	830,268	-0.20(-1.43%)
Dec 19, 2003	13.89	13.98	13.49	13.95	1,151,947	-0.03(-0.19%)
Dec 18, 2003	13.30	14.11	12.92	13.98	2,705,137	+0.35(+2.58%)
Dec 17, 2003	14.61	14.69	13.44	13.63	2,628,460	-1.01(-6.87%)
Dec 16, 2003	15.04	15.04	14.12	14.63	1,581,695	-0.41(-2.70%)
Dec 15, 2003	15.87	15.87	15.04	15.04	637,404	-0.30(-1.93%)
Dec 12, 2003	15.10	15.34	15.05	15.34	446,165	+0.31(+2.07%)
Dec 11, 2003	14.22	15.32	14.19	15.02	1,258,031	+0.81(+5.69%)
Dec 10, 2003	14.27	14.41	14.13	14.22	868,516	-0.02(-0.16%)
Dec 09, 2003	14.60	14.63	14.24	14.24	599,156	-0.27(-1.86%)
Dec 08, 2003	15.07	15.07	14.32	14.51	1,411,924	-0.56(-3.73%)
Dec 05, 2003	15.34	15.26	15.03	15.07	533,666	-0.27(-1.74%)
Dec 04, 2003	15.37	15.41	15.22	15.34	408,819	-0.18(-1.19%)
Dec 03, 2003	15.67	15.70	15.52	15.52	382,298	-0.09(-0.57%)
Dec 02, 2003	15.66	15.71	15.52	15.61	315,725	+0.00(+0.02%)
Dec 01, 2003	15.38	15.70	15.38	15.60	608,538	+0.29(+1.88%)
Nov 28, 2003	15.18	15.52	15.17	15.32	362,633	+0.14(+0.93%)
Nov 26, 2003	15.35	15.35	15.05	15.18	1,092,049	-0.20(-1.27%)
Nov 25, 2003	15.08	15.44	15.08	15.37	399,257	+0.25(+1.69%)
Nov 24, 2003	14.93	15.22	14.93	15.12	994,806	+0.18(+1.19%)
Nov 21, 2003	15.37	15.37	14.60	14.94	1,781,955	-0.40(-2.58%)
Nov 20, 2003	15.08	15.37	15.08	15.34	377,246	+0.15(+1.00%)
Nov 19, 2003	15.45	15.45	14.89	15.18	958,182	-0.26(-1.70%)
Nov 18, 2003	15.72	15.83	15.35	15.45	558,563	-0.09(-0.55%)
Nov 17, 2003	15.33	16.09	15.02	15.53	1,184,241	-0.56(-3.47%)
Nov 14, 2003	16.76	16.76	16.09	16.09	429,747	-0.58(-3.46%)
Nov 13, 2003	16.88	16.88	16.62	16.67	181,497	-0.21(-1.25%)
Nov 12, 2003	16.35	16.88	16.35	16.88	431,732	+0.54(+3.30%)
Nov 11, 2003	16.47	16.48	16.30	16.34	203,868	-0.16(-0.99%)
Nov 10, 2003	16.63	16.66	16.46	16.50	336,653	-0.11(-0.67%)
Nov 07, 2003	16.40	16.72	16.39	16.61	385,726	+0.20(+1.19%)
Nov 06, 2003	16.31	16.43	16.24	16.41	497,222	+0.10(+0.61%)
Nov 05, 2003	16.01	16.35	15.97	16.31	319,694	+0.31(+1.92%)
Nov 04, 2003	16.01	16.04	15.97	16.01	446,526	+0.02(+0.14%)