Factset Research Systems Inc (NY: FDS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.33	14.64	14.20	14.59	1,870,828	+0.39(+2.73%)
Jun 27, 2003	14.23	14.62	14.14	14.20	932,093	-0.05(-0.37%)
Jun 26, 2003	13.84	14.33	13.81	14.26	833,268	+0.46(+3.36%)
Jun 25, 2003	13.85	13.99	13.78	13.79	530,353	-0.05(-0.38%)
Jun 24, 2003	13.58	13.90	13.46	13.85	756,986	+0.04(+0.26%)
Jun 23, 2003	13.91	13.98	13.74	13.81	609,050	-0.10(-0.74%)
Jun 20, 2003	13.76	13.98	13.41	13.91	1,272,847	+0.02(+0.14%)
Jun 19, 2003	14.16	14.33	13.83	13.89	1,097,539	-0.21(-1.50%)
Jun 18, 2003	13.50	14.10	13.21	14.10	1,741,208	+0.73(+5.42%)
Jun 17, 2003	12.92	13.41	12.92	13.38	2,861,693	+0.85(+6.77%)
Jun 16, 2003	12.27	12.63	12.26	12.53	932,093	+0.42(+3.47%)
Jun 13, 2003	12.26	12.34	12.11	12.11	500,564	-0.24(-1.91%)
Jun 12, 2003	12.30	12.65	12.21	12.34	1,385,358	+0.13(+1.03%)
Jun 11, 2003	13.07	13.07	12.06	12.22	2,435,599	-0.85(-6.54%)
Jun 10, 2003	13.11	13.16	12.97	13.07	300,701	-0.00(-0.03%)
Jun 09, 2003	13.13	13.33	12.92	13.08	460,109	-0.14(-1.05%)
Jun 06, 2003	13.57	13.83	13.22	13.22	1,038,767	-0.33(-2.47%)
Jun 05, 2003	13.45	13.57	13.30	13.55	507,810	+0.02(+0.12%)
Jun 04, 2003	13.12	13.54	13.10	13.53	510,628	+0.48(+3.65%)
Jun 03, 2003	13.04	13.18	12.90	13.06	547,662	+0.01(+0.10%)
Jun 02, 2003	13.08	13.15	12.85	13.04	1,168,789	+0.29(+2.29%)
May 30, 2003	12.26	12.76	12.26	12.75	865,673	+0.20(+1.58%)
May 29, 2003	12.37	12.77	12.37	12.55	912,167	+0.18(+1.47%)
May 28, 2003	12.34	12.37	12.07	12.37	758,998	+0.04(+0.35%)
May 27, 2003	11.92	12.34	11.92	12.33	544,844	+0.41(+3.45%)
May 23, 2003	11.98	12.02	11.88	11.92	224,418	-0.10(-0.80%)
May 22, 2003	11.76	12.05	11.76	12.01	433,943	+0.30(+2.57%)
May 21, 2003	11.80	11.80	11.64	11.71	546,857	-0.09(-0.73%)
May 20, 2003	11.84	11.90	11.73	11.80	520,289	-0.01(-0.08%)
May 19, 2003	12.14	12.15	11.58	11.81	656,953	-0.30(-2.52%)
May 16, 2003	12.49	12.62	12.11	12.11	588,319	-0.40(-3.18%)
May 15, 2003	12.45	12.57	12.40	12.51	1,110,219	+0.26(+2.08%)
May 14, 2003	11.92	12.42	11.87	12.26	847,961	+0.33(+2.81%)
May 13, 2003	12.01	12.05	11.87	11.92	521,497	-0.09(-0.74%)
May 12, 2003	11.90	12.05	11.73	12.01	368,127	+0.12(+1.03%)
May 09, 2003	11.84	11.91	11.78	11.89	341,559	+0.10(+0.87%)
May 08, 2003	11.74	11.89	11.68	11.79	387,449	+0.01(+0.08%)
May 07, 2003	11.75	11.96	11.68	11.78	319,822	-0.06(-0.48%)
May 06, 2003	11.76	11.94	11.73	11.83	280,171	+0.07(+0.56%)
May 05, 2003	11.84	12.01	11.71	11.77	413,011	-0.05(-0.39%)
May 02, 2003	11.42	11.82	11.10	11.81	561,751	+0.39(+3.45%)
May 01, 2003	11.51	11.59	11.34	11.42	755,778	-0.11(-0.95%)
Apr 30, 2003	11.56	11.70	11.33	11.53	667,218	-0.06(-0.49%)
Apr 29, 2003	11.59	11.60	11.36	11.58	792,409	+0.04(+0.34%)
Apr 28, 2003	11.28	11.56	11.28	11.54	521,698	+0.26(+2.29%)
Apr 25, 2003	11.39	11.41	11.17	11.28	711,095	-0.15(-1.33%)
Apr 24, 2003	11.43	11.50	11.38	11.44	481,443	-0.07(-0.63%)
Apr 23, 2003	11.53	11.55	11.39	11.51	558,933	-0.01(-0.11%)
Apr 22, 2003	11.31	11.54	11.30	11.52	1,182,073	+0.16(+1.43%)
Apr 21, 2003	11.46	11.46	11.21	11.36	914,984	-0.09(-0.81%)
Apr 17, 2003	11.30	11.51	11.30	11.45	535,586	+0.15(+1.35%)
Apr 16, 2003	11.33	11.49	11.26	11.30	744,305	+0.02(+0.18%)
Apr 15, 2003	10.89	11.32	10.84	11.28	824,814	+0.37(+3.37%)
Apr 14, 2003	10.85	10.92	10.79	10.91	313,985	+0.06(+0.55%)
Apr 11, 2003	11.00	11.01	10.77	10.85	530,554	-0.03(-0.27%)
Apr 10, 2003	10.56	11.01	10.30	10.88	775,503	+0.30(+2.88%)
Apr 09, 2003	10.94	11.01	10.52	10.58	356,453	-0.36(-3.33%)
Apr 08, 2003	11.06	11.06	10.89	10.94	466,751	-0.02(-0.15%)
Apr 07, 2003	11.36	11.39	10.93	10.96	921,023	-0.14(-1.22%)
Apr 04, 2003	11.20	11.36	11.10	11.10	639,040	-0.10(-0.89%)
Apr 03, 2003	11.11	11.42	11.10	11.20	674,464	+0.10(+0.92%)
Apr 02, 2003	10.76	11.15	10.70	11.09	625,152	+0.57(+5.38%)

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.