Factset Research Systems Inc (NY: FDS )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.80	10.99	10.75	10.80	326,493	-0.04(-0.37%)
May 28, 2002	11.03	11.03	10.58	10.84	263,086	-0.19(-1.74%)
May 27, 2002	11.18	11.21	10.95	11.03	429,956	+0.00(+0.00%)
May 24, 2002	11.18	11.21	10.95	11.03	427,541	-0.15(-1.36%)
May 23, 2002	10.95	11.25	10.55	11.18	505,037	+0.25(+2.30%)
May 22, 2002	11.03	11.16	10.92	10.93	467,597	-0.13(-1.17%)
May 21, 2002	11.29	11.29	11.03	11.06	756,651	-0.24(-2.08%)
May 20, 2002	11.59	11.59	11.26	11.29	555,159	-0.31(-2.65%)
May 17, 2002	11.48	11.64	11.33	11.60	210,147	+0.13(+1.13%)
May 16, 2002	11.67	11.67	11.24	11.47	372,387	-0.20(-1.70%)
May 15, 2002	11.39	11.72	11.33	11.67	344,609	+0.26(+2.29%)
May 14, 2002	10.65	11.46	10.60	11.41	675,530	+0.88(+8.33%)
May 13, 2002	10.23	10.61	10.10	10.53	352,258	+0.27(+2.65%)
May 10, 2002	10.53	10.53	10.15	10.26	329,311	-0.27(-2.58%)
May 09, 2002	10.52	10.65	10.15	10.53	286,838	+0.01(+0.09%)
May 08, 2002	10.18	10.61	10.18	10.52	430,560	+0.38(+3.72%)
May 07, 2002	9.986	10.28	9.790	10.14	358,297	+0.16(+1.59%)
May 06, 2002	10.57	10.63	9.837	9.986	1,152,992	-0.61(-5.78%)
May 03, 2002	11.00	11.00	10.60	10.60	415,664	-0.54(-4.88%)
May 02, 2002	11.32	11.38	11.11	11.14	227,458	-0.18(-1.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.