Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	42.39	42.52	42.01	42.09	196,978	-0.41(-0.96%)
Dec 28, 2006	42.54	42.74	42.41	42.50	137,938	-0.15(-0.35%)
Dec 27, 2006	42.26	42.86	42.20	42.65	255,481	+0.35(+0.83%)
Dec 26, 2006	42.12	42.37	42.00	42.30	172,826	+0.12(+0.28%)
Dec 22, 2006	42.14	42.55	42.11	42.18	450,313	-0.09(-0.21%)
Dec 21, 2006	42.41	42.44	42.11	42.27	394,494	-0.03(-0.07%)
Dec 20, 2006	42.20	42.68	42.11	42.30	521,430	+0.10(+0.25%)
Dec 19, 2006	40.97	43.26	40.32	42.20	1,213,941	+1.48(+3.64%)
Dec 18, 2006	40.62	40.98	40.47	40.71	295,468	+0.10(+0.24%)
Dec 15, 2006	40.98	40.98	40.34	40.62	383,759	-0.18(-0.44%)
Dec 14, 2006	40.69	41.23	40.50	40.80	318,681	+0.25(+0.63%)
Dec 13, 2006	40.32	40.76	40.32	40.54	231,731	+0.34(+0.83%)
Dec 12, 2006	39.93	40.37	39.83	40.21	365,242	+0.13(+0.32%)
Dec 11, 2006	40.05	40.36	39.85	40.08	312,374	-0.12(-0.30%)
Dec 08, 2006	39.92	40.38	39.61	40.20	218,179	+0.32(+0.80%)
Dec 07, 2006	40.50	40.65	39.59	39.88	359,070	-0.60(-1.49%)
Dec 06, 2006	40.39	40.53	40.29	40.48	168,129	+0.16(+0.39%)
Dec 05, 2006	40.23	40.42	39.89	40.33	200,601	+0.19(+0.48%)
Dec 04, 2006	39.63	40.24	39.61	40.13	280,171	+0.47(+1.18%)
Dec 01, 2006	39.25	39.87	39.12	39.66	379,063	+0.25(+0.64%)
Nov 30, 2006	39.57	39.85	39.13	39.41	262,996	-0.16(-0.41%)
Nov 29, 2006	39.40	39.76	39.30	39.57	343,639	+0.28(+0.70%)
Nov 28, 2006	39.17	39.38	38.72	39.30	427,502	+0.09(+0.23%)
Nov 27, 2006	39.83	39.87	39.20	39.21	352,763	-0.75(-1.88%)
Nov 24, 2006	39.67	40.01	39.60	39.96	35,423	+0.14(+0.36%)
Nov 22, 2006	39.50	39.95	39.28	39.82	188,927	+0.34(+0.85%)
Nov 21, 2006	38.94	39.71	38.92	39.48	254,811	+0.38(+0.97%)
Nov 20, 2006	39.31	39.31	38.88	39.10	207,310	-0.36(-0.91%)
Nov 17, 2006	39.87	39.87	39.36	39.46	166,922	-0.42(-1.05%)
Nov 16, 2006	39.72	40.09	39.61	39.88	214,824	+0.28(+0.70%)
Nov 15, 2006	39.04	39.80	38.89	39.60	231,329	+0.48(+1.24%)
Nov 14, 2006	38.74	39.13	38.38	39.12	222,741	+0.37(+0.96%)
Nov 13, 2006	38.76	38.91	38.57	38.75	208,786	-0.10(-0.27%)
Nov 10, 2006	38.63	39.10	38.57	38.85	368,999	+0.19(+0.48%)
Nov 09, 2006	39.08	39.08	38.57	38.66	210,933	-0.52(-1.33%)
Nov 08, 2006	38.69	39.19	38.60	39.19	149,746	+0.35(+0.90%)
Nov 07, 2006	39.13	39.30	38.80	38.84	148,673	-0.22(-0.55%)
Nov 06, 2006	38.18	39.11	38.12	39.05	257,628	+0.94(+2.46%)
Nov 03, 2006	38.31	38.39	37.78	38.11	251,590	-0.11(-0.29%)
Nov 02, 2006	37.58	38.34	37.52	38.22	333,307	+0.58(+1.54%)
Nov 01, 2006	38.12	38.23	37.60	37.64	294,126	-0.29(-0.77%)
Oct 31, 2006	38.43	38.51	37.80	37.93	221,399	-0.49(-1.28%)
Oct 30, 2006	38.53	38.79	38.23	38.43	302,713	-0.10(-0.27%)
Oct 27, 2006	38.75	39.07	38.50	38.53	257,226	-0.40(-1.03%)
Oct 26, 2006	38.53	38.99	38.34	38.93	287,953	+0.51(+1.32%)
Oct 25, 2006	38.01	38.54	37.99	38.43	321,499	+0.41(+1.08%)
Oct 24, 2006	37.67	38.14	37.57	38.02	285,807	+0.28(+0.73%)
Oct 23, 2006	37.24	37.75	37.24	37.74	208,652	+0.35(+0.94%)
Oct 20, 2006	37.71	37.71	37.05	37.39	338,540	-0.37(-0.97%)
Oct 19, 2006	37.93	38.19	37.67	37.75	217,508	-0.28(-0.72%)
Oct 18, 2006	38.08	38.57	37.79	38.03	322,438	-0.06(-0.16%)
Oct 17, 2006	37.89	38.15	37.37	38.09	380,941	+0.09(+0.24%)
Oct 16, 2006	37.88	38.38	37.87	38.00	135,120	+0.13(+0.33%)
Oct 13, 2006	38.16	38.16	37.73	37.87	293,052	-0.31(-0.82%)
Oct 12, 2006	37.61	38.28	37.61	38.19	427,905	+0.68(+1.81%)
Oct 11, 2006	37.81	37.90	37.28	37.51	248,504	-0.42(-1.10%)
Oct 10, 2006	37.97	38.08	37.64	37.93	321,365	-0.10(-0.25%)
Oct 09, 2006	37.21	38.13	36.97	38.02	368,999	+0.80(+2.16%)
Oct 06, 2006	37.51	37.51	37.00	37.22	219,252	-0.38(-1.01%)
Oct 05, 2006	37.08	37.67	37.05	37.60	505,999	+0.38(+1.02%)
Oct 04, 2006	36.18	37.26	35.88	37.22	503,047	+0.93(+2.57%)
Oct 03, 2006	36.41	36.46	36.03	36.29	324,853	-0.03(-0.08%)