Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	51.20	51.62	50.71	50.94	320,560	-0.04(-0.07%)
Jun 28, 2007	50.83	51.32	50.36	50.98	420,391	+0.18(+0.35%)
Jun 27, 2007	49.86	51.17	49.81	50.80	282,720	+0.87(+1.75%)
Jun 26, 2007	50.00	50.30	49.56	49.92	386,174	+0.23(+0.46%)
Jun 25, 2007	49.95	50.74	49.59	49.69	531,762	-0.18(-0.36%)
Jun 22, 2007	51.24	51.24	49.87	49.87	762,554	-1.81(-3.50%)
Jun 21, 2007	51.75	52.17	51.33	51.68	477,686	-0.01(-0.01%)
Jun 20, 2007	51.18	52.81	50.95	51.69	1,108,743	+0.95(+1.87%)
Jun 19, 2007	49.00	51.36	49.00	50.74	1,794,814	+3.14(+6.61%)
Jun 18, 2007	47.12	47.60	46.54	47.60	592,278	+0.37(+0.77%)
Jun 15, 2007	47.47	47.49	46.91	47.23	366,852	+0.13(+0.27%)
Jun 14, 2007	46.49	47.17	46.49	47.11	347,128	+0.60(+1.28%)
Jun 13, 2007	46.78	47.05	46.40	46.51	391,944	-0.04(-0.10%)
Jun 12, 2007	46.62	46.98	46.25	46.56	271,449	-0.13(-0.27%)
Jun 11, 2007	46.21	46.83	45.97	46.68	284,733	+0.66(+1.43%)
Jun 08, 2007	45.05	46.03	44.91	46.03	391,944	+1.09(+2.42%)
Jun 07, 2007	46.36	46.47	44.86	44.94	644,743	-1.52(-3.27%)
Jun 06, 2007	47.43	47.43	46.05	46.46	314,119	-0.98(-2.06%)
Jun 05, 2007	46.54	47.47	46.54	47.44	352,763	+0.30(+0.63%)
Jun 04, 2007	46.65	47.32	46.65	47.14	361,619	+0.23(+0.49%)
Jun 01, 2007	47.79	47.87	46.80	46.91	388,456	-0.66(-1.39%)
May 31, 2007	48.02	48.05	47.30	47.57	303,250	-0.27(-0.56%)
May 30, 2007	47.53	47.85	47.47	47.84	218,179	+0.24(+0.50%)
May 29, 2007	46.96	47.60	46.80	47.60	205,432	+0.74(+1.57%)
May 25, 2007	46.36	46.94	46.33	46.86	247,565	+0.47(+1.01%)
May 24, 2007	47.56	47.59	46.06	46.39	377,050	-1.17(-2.46%)
May 23, 2007	47.88	48.25	47.38	47.56	281,781	-0.31(-0.65%)
May 22, 2007	48.37	48.37	47.62	47.88	321,230	-0.48(-1.00%)
May 21, 2007	47.93	48.75	47.70	48.36	392,213	+0.63(+1.33%)
May 18, 2007	47.08	47.77	46.86	47.73	230,926	+0.87(+1.86%)
May 17, 2007	47.23	47.25	46.85	46.85	256,018	-0.38(-0.80%)
May 16, 2007	47.20	47.32	46.83	47.23	154,040	+0.00(+0.00%)
May 15, 2007	47.55	47.89	47.18	47.23	140,085	-0.36(-0.75%)
May 14, 2007	47.70	48.40	47.55	47.59	389,126	-0.11(-0.23%)
May 11, 2007	47.13	47.85	46.91	47.70	334,380	+0.58(+1.23%)
May 10, 2007	45.84	47.24	45.84	47.12	258,031	+0.01(+0.02%)
May 09, 2007	47.25	47.38	47.03	47.12	311,435	-0.13(-0.27%)
May 08, 2007	46.94	47.26	46.68	47.24	274,669	+0.31(+0.65%)
May 07, 2007	46.95	47.36	46.86	46.94	276,816	-0.22(-0.47%)
May 04, 2007	46.95	47.93	46.95	47.16	668,493	+0.61(+1.31%)
May 03, 2007	46.30	46.68	46.03	46.55	191,879	+0.19(+0.40%)
May 02, 2007	45.97	46.62	45.92	46.36	368,328	+0.52(+1.14%)
May 01, 2007	46.02	46.09	45.46	45.84	377,721	+0.00(+0.00%)
Apr 30, 2007	46.28	46.36	45.84	45.84	540,355	-0.78(-1.68%)
Apr 27, 2007	46.56	46.79	46.30	46.62	373,025	+0.03(+0.06%)
Apr 26, 2007	46.39	46.71	46.26	46.59	365,376	+0.16(+0.35%)
Apr 25, 2007	45.81	46.52	45.47	46.43	376,782	+0.54(+1.17%)
Apr 24, 2007	46.20	46.20	45.76	45.89	294,797	-0.34(-0.73%)
Apr 23, 2007	45.59	46.28	45.57	46.23	319,889	+0.51(+1.11%)
Apr 20, 2007	45.91	45.98	45.46	45.72	317,339	+0.23(+0.51%)
Apr 19, 2007	45.83	45.86	45.43	45.49	397,714	-0.64(-1.39%)
Apr 18, 2007	46.27	46.30	45.91	46.13	430,723	-0.15(-0.32%)
Apr 17, 2007	45.76	46.53	45.74	46.28	507,340	+0.30(+0.65%)
Apr 16, 2007	45.09	46.08	44.88	45.98	597,242	+0.75(+1.66%)
Apr 13, 2007	45.36	45.57	44.85	45.23	425,825	-0.28(-0.62%)
Apr 12, 2007	45.29	45.52	44.80	45.51	305,263	+0.04(+0.10%)
Apr 11, 2007	45.76	45.76	45.14	45.47	397,982	-0.60(-1.29%)
Apr 10, 2007	46.54	46.54	45.87	46.06	349,945	-0.48(-1.02%)
Apr 09, 2007	46.57	46.62	46.11	46.54	460,243	-0.03(-0.06%)
Apr 05, 2007	46.58	46.88	46.21	46.57	192,684	-0.13(-0.29%)
Apr 04, 2007	46.88	47.09	46.44	46.71	343,907	-0.20(-0.43%)
Apr 03, 2007	46.39	47.15	46.39	46.91	541,288	+0.60(+1.30%)