Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	29.53	29.82	29.43	29.72	246,894	+0.16(+0.53%)
Jan 30, 2006	29.66	30.01	29.33	29.56	277,756	-0.34(-1.15%)
Jan 27, 2006	29.66	30.00	29.52	29.91	391,676	+0.27(+0.91%)
Jan 26, 2006	29.40	29.80	29.33	29.64	308,886	+0.30(+1.02%)
Jan 25, 2006	29.71	29.75	29.07	29.34	290,503	-0.39(-1.30%)
Jan 24, 2006	28.88	29.81	28.87	29.73	381,478	+1.06(+3.69%)
Jan 23, 2006	28.89	29.01	28.49	28.67	417,841	-0.24(-0.83%)
Jan 20, 2006	29.81	29.81	28.83	28.91	331,831	-0.79(-2.66%)
Jan 19, 2006	29.57	29.73	29.42	29.70	191,611	+0.14(+0.48%)
Jan 18, 2006	29.60	29.80	29.34	29.56	287,953	-0.23(-0.78%)
Jan 17, 2006	29.98	29.98	29.45	29.79	267,155	-0.38(-1.26%)
Jan 13, 2006	30.15	30.42	29.90	30.17	301,774	-0.09(-0.30%)
Jan 12, 2006	30.42	30.54	30.18	30.26	250,651	-0.22(-0.71%)
Jan 11, 2006	30.49	30.63	30.29	30.47	502,107	-0.01(-0.05%)
Jan 10, 2006	29.88	30.58	29.74	30.49	688,352	+0.45(+1.51%)
Jan 09, 2006	30.17	30.39	29.93	30.03	447,764	-0.06(-0.20%)
Jan 06, 2006	29.85	30.56	29.77	30.09	1,056,680	+0.43(+1.46%)
Jan 05, 2006	30.18	30.26	29.60	29.66	2,133,757	-1.48(-4.76%)
Jan 04, 2006	30.56	31.19	30.52	31.14	390,737	+0.71(+2.33%)
Jan 03, 2006	30.63	30.70	29.62	30.44	430,186	-0.24(-0.78%)
Dec 30, 2005	30.41	30.79	30.08	30.67	270,778	+0.17(+0.56%)
Dec 29, 2005	30.78	31.06	30.47	30.50	182,621	-0.26(-0.85%)
Dec 28, 2005	30.58	30.87	30.51	30.76	194,831	+0.06(+0.19%)
Dec 27, 2005	31.05	31.51	30.59	30.70	358,533	-0.32(-1.03%)
Dec 23, 2005	30.97	31.11	30.40	31.03	265,008	-0.10(-0.31%)
Dec 22, 2005	31.45	31.52	30.60	31.12	345,786	-0.21(-0.67%)
Dec 21, 2005	30.59	31.42	30.56	31.33	396,506	+0.75(+2.46%)
Dec 20, 2005	30.74	31.26	29.94	30.58	798,649	+0.49(+1.63%)
Dec 19, 2005	30.41	30.54	29.94	30.09	351,421	-0.10(-0.32%)
Dec 16, 2005	29.44	30.23	29.37	30.18	678,020	+0.75(+2.53%)
Dec 15, 2005	29.44	29.55	29.07	29.44	439,042	+0.17(+0.59%)
Dec 14, 2005	28.66	29.56	28.66	29.27	426,966	+0.83(+2.91%)
Dec 13, 2005	28.67	29.18	28.39	28.44	468,294	-0.18(-0.62%)
Dec 12, 2005	29.21	29.42	28.40	28.62	245,015	-0.40(-1.39%)
Dec 09, 2005	28.77	29.27	28.51	29.02	265,143	+0.25(+0.88%)
Dec 08, 2005	28.52	29.17	28.36	28.77	216,032	+0.17(+0.60%)
Dec 07, 2005	29.14	29.25	28.44	28.60	219,118	-0.28(-0.95%)
Dec 06, 2005	28.95	29.27	28.80	28.87	136,596	-0.10(-0.33%)
Dec 05, 2005	28.80	29.10	28.69	28.97	207,713	+0.25(+0.88%)
Dec 02, 2005	29.29	29.29	28.58	28.71	338,003	-0.64(-2.18%)
Dec 01, 2005	29.04	29.76	29.04	29.36	833,536	+0.50(+1.73%)
Nov 30, 2005	28.71	29.00	28.66	28.86	383,357	+0.31(+1.10%)
Nov 29, 2005	28.33	28.69	28.21	28.54	268,765	+0.29(+1.03%)
Nov 28, 2005	28.17	28.69	27.89	28.25	410,461	+0.15(+0.53%)
Nov 25, 2005	28.24	28.33	28.01	28.10	53,806	-0.13(-0.47%)
Nov 23, 2005	27.93	28.32	27.76	28.24	170,679	+0.25(+0.91%)
Nov 22, 2005	27.74	28.05	27.64	27.98	237,099	+0.10(+0.35%)
Nov 21, 2005	28.18	28.18	27.28	27.89	188,793	-0.14(-0.51%)
Nov 18, 2005	27.95	28.47	27.60	28.03	270,241	+0.42(+1.51%)
Nov 17, 2005	27.02	27.62	26.81	27.61	148,539	+0.70(+2.60%)
Nov 16, 2005	27.08	27.08	26.64	26.91	132,168	-0.10(-0.39%)
Nov 15, 2005	27.28	27.40	26.87	27.02	186,244	-0.34(-1.25%)
Nov 14, 2005	27.11	27.43	26.99	27.36	327,403	+0.31(+1.13%)
Nov 11, 2005	27.40	27.40	26.68	27.05	471,648	-0.46(-1.68%)
Nov 10, 2005	26.93	27.54	26.52	27.51	165,714	+0.66(+2.44%)
Nov 09, 2005	26.66	27.20	26.54	26.86	180,608	+0.31(+1.18%)
Nov 08, 2005	26.67	26.67	26.44	26.55	161,018	-0.28(-1.06%)
Nov 07, 2005	26.42	26.99	26.25	26.83	112,712	+0.50(+1.90%)
Nov 04, 2005	26.79	26.79	26.08	26.33	240,587	-0.37(-1.40%)
Nov 03, 2005	26.83	27.08	26.57	26.70	298,822	+0.00(+0.00%)
Nov 02, 2005	26.08	26.81	26.08	26.70	261,117	+0.56(+2.14%)