Factset Research Systems Inc (NY: FDS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	32.87	33.09	32.63	32.72	216,166	-0.17(-0.52%)
Jul 28, 2006	32.06	32.94	32.06	32.89	316,132	+0.90(+2.82%)
Jul 27, 2006	32.46	32.72	31.94	31.99	331,965	-0.43(-1.33%)
Jul 26, 2006	32.94	33.07	32.38	32.42	532,567	-0.66(-2.01%)
Jul 25, 2006	33.02	33.28	32.75	33.08	384,833	+0.07(+0.20%)
Jul 24, 2006	32.50	33.05	32.50	33.01	357,862	+0.51(+1.58%)
Jul 21, 2006	32.23	32.79	32.22	32.50	467,354	+0.37(+1.16%)
Jul 20, 2006	32.42	32.46	32.11	32.13	343,639	-0.37(-1.12%)
Jul 19, 2006	31.82	32.62	31.82	32.49	518,209	+0.74(+2.32%)
Jul 18, 2006	31.97	32.12	31.56	31.76	815,690	-0.16(-0.51%)
Jul 17, 2006	32.87	33.19	31.90	31.92	890,966	-1.65(-4.91%)
Jul 14, 2006	33.74	33.86	33.36	33.57	481,041	-0.28(-0.84%)
Jul 13, 2006	33.95	34.10	33.72	33.85	549,876	-0.25(-0.72%)
Jul 12, 2006	34.28	34.55	34.08	34.10	442,531	-0.27(-0.78%)
Jul 11, 2006	34.21	34.64	33.73	34.36	351,287	+0.15(+0.44%)
Jul 10, 2006	34.47	34.86	34.19	34.21	238,843	-0.14(-0.41%)
Jul 07, 2006	34.92	34.92	34.32	34.36	371,951	-0.69(-1.96%)
Jul 06, 2006	35.40	35.50	34.75	35.04	472,185	-0.08(-0.23%)
Jul 05, 2006	35.25	35.25	34.59	35.12	576,176	-0.05(-0.15%)
Jul 03, 2006	35.01	35.25	34.88	35.18	438,237	-0.07(-0.21%)
Jun 30, 2006	33.65	35.25	33.54	35.25	3,012,647	+1.76(+5.25%)
Jun 29, 2006	33.42	33.50	32.79	33.49	732,095	+0.25(+0.76%)
Jun 28, 2006	33.37	33.40	33.01	33.24	426,563	-0.10(-0.31%)
Jun 27, 2006	33.69	33.83	33.28	33.34	1,086,335	-1.13(-3.27%)
Jun 26, 2006	34.57	34.80	34.23	34.47	295,602	-0.03(-0.09%)
Jun 23, 2006	33.78	34.87	33.46	34.50	458,767	+0.72(+2.12%)
Jun 22, 2006	34.36	34.36	33.42	33.78	685,265	-0.63(-1.82%)
Jun 21, 2006	34.42	34.65	34.07	34.41	435,151	-0.01(-0.02%)
Jun 20, 2006	34.28	35.59	33.68	34.42	1,823,797	+2.51(+7.87%)
Jun 19, 2006	31.86	32.31	31.55	31.90	323,377	+0.09(+0.28%)
Jun 16, 2006	32.16	32.26	31.68	31.82	770,873	-0.43(-1.34%)
Jun 15, 2006	31.51	32.49	31.33	32.25	405,631	+0.88(+2.80%)
Jun 14, 2006	30.94	31.45	30.91	31.37	260,580	+0.30(+0.96%)
Jun 13, 2006	31.49	32.07	30.70	31.07	514,586	-0.56(-1.77%)
Jun 12, 2006	32.42	32.42	31.63	31.63	336,259	-0.79(-2.44%)
Jun 09, 2006	32.22	32.92	32.14	32.42	294,528	-0.17(-0.53%)
Jun 08, 2006	32.81	32.87	31.75	32.59	601,536	-0.75(-2.24%)
Jun 07, 2006	32.90	33.92	32.60	33.34	337,198	+0.39(+1.18%)
Jun 06, 2006	33.48	33.50	32.65	32.95	345,517	-0.54(-1.60%)
Jun 05, 2006	34.36	34.65	33.45	33.48	324,585	-0.92(-2.66%)
Jun 02, 2006	34.36	34.90	33.99	34.40	356,252	+0.26(+0.76%)
Jun 01, 2006	33.50	34.14	33.50	34.14	483,993	+0.67(+2.00%)
May 31, 2006	34.04	34.23	33.28	33.47	441,726	-0.39(-1.14%)
May 30, 2006	34.95	34.98	33.76	33.86	470,843	-1.01(-2.89%)
May 26, 2006	34.07	35.12	33.98	34.86	742,695	+1.30(+3.89%)
May 25, 2006	33.01	33.60	32.91	33.56	234,415	+0.81(+2.48%)
May 24, 2006	33.01	33.27	31.98	32.75	388,590	-0.18(-0.54%)
May 23, 2006	32.98	33.59	32.93	32.93	311,972	+0.13(+0.41%)
May 22, 2006	32.68	33.27	32.64	32.79	646,219	+0.01(+0.05%)
May 19, 2006	32.83	33.16	32.46	32.78	588,520	-0.19(-0.57%)
May 18, 2006	33.90	33.90	32.96	32.96	581,275	-0.89(-2.64%)
May 17, 2006	34.38	35.34	33.83	33.86	777,582	-0.60(-1.73%)
May 16, 2006	33.13	34.95	33.13	34.45	1,246,145	+2.71(+8.55%)
May 15, 2006	31.34	31.89	31.10	31.74	273,864	+0.37(+1.16%)
May 12, 2006	32.25	32.29	31.15	31.38	471,514	-1.02(-3.15%)
May 11, 2006	33.30	33.33	32.39	32.40	358,265	-0.99(-2.97%)
May 10, 2006	32.99	33.62	32.85	33.39	281,513	+0.32(+0.97%)
May 09, 2006	32.94	33.19	32.83	33.07	153,369	+0.07(+0.20%)
May 08, 2006	33.10	33.10	32.84	33.00	197,783	-0.28(-0.85%)
May 05, 2006	32.94	33.45	32.89	33.28	295,468	+0.49(+1.50%)
May 04, 2006	33.01	33.10	32.78	32.79	169,471	-0.11(-0.34%)
May 03, 2006	33.04	33.24	32.79	32.90	297,883	-0.02(-0.07%)
May 02, 2006	32.35	33.11	32.08	32.93	251,724	+0.63(+1.96%)