Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	11.46	11.54	11.36	11.54	408,015	+0.08(+0.66%)
Apr 29, 2002	11.99	12.06	11.36	11.46	414,658	-0.55(-4.58%)
Apr 26, 2002	11.74	12.11	11.60	12.01	283,417	+0.27(+2.29%)
Apr 25, 2002	12.19	12.19	11.64	11.74	287,040	-0.46(-3.80%)
Apr 24, 2002	12.34	12.47	12.14	12.20	179,148	-0.06(-0.46%)
Apr 23, 2002	12.09	12.27	12.07	12.26	105,073	+0.17(+1.43%)
Apr 22, 2002	12.15	12.24	11.89	12.09	283,618	-0.07(-0.55%)
Apr 19, 2002	12.14	12.20	11.82	12.15	1,308,388	+0.02(+0.14%)
Apr 18, 2002	12.68	12.70	12.12	12.14	426,534	-0.54(-4.28%)
Apr 17, 2002	13.12	13.12	12.65	12.68	174,116	-0.43(-3.31%)
Apr 16, 2002	13.02	13.23	13.02	13.12	194,849	+0.14(+1.07%)
Apr 15, 2002	12.97	13.08	12.79	12.98	165,460	+0.05(+0.36%)
Apr 12, 2002	12.99	13.00	12.70	12.93	305,156	-0.03(-0.20%)
Apr 11, 2002	13.39	13.39	12.94	12.96	144,124	-0.37(-2.76%)
Apr 10, 2002	13.58	13.58	13.29	13.32	239,938	-0.25(-1.85%)
Apr 09, 2002	13.38	13.73	13.38	13.58	513,894	+0.25(+1.89%)
Apr 08, 2002	12.55	13.38	12.54	13.32	520,939	+0.59(+4.63%)
Apr 05, 2002	13.07	13.08	12.67	12.73	251,613	-0.33(-2.51%)
Apr 04, 2002	13.13	13.13	13.05	13.06	153,584	+0.06(+0.48%)
Apr 03, 2002	12.89	13.14	12.89	13.00	180,557	+0.11(+0.85%)
Apr 02, 2002	13.02	13.02	12.82	12.89	177,336	-0.17(-1.29%)