Factset Research Systems Inc (NY: FDS )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.41	14.64	14.28	14.48	398,756	+0.06(+0.41%)
May 27, 2004	14.82	15.00	14.29	14.42	1,327,712	-0.40(-2.73%)
May 26, 2004	14.75	14.85	14.64	14.82	321,662	+0.06(+0.40%)
May 25, 2004	14.54	14.78	14.21	14.76	620,176	+0.22(+1.53%)
May 24, 2004	13.72	14.98	13.72	14.54	2,783,445	+0.89(+6.53%)
May 21, 2004	13.75	13.75	13.55	13.65	594,008	-0.00(-0.02%)
May 20, 2004	13.46	13.67	13.45	13.65	380,841	+0.16(+1.15%)
May 19, 2004	13.41	13.64	13.38	13.50	341,589	+0.14(+1.02%)
May 18, 2004	13.31	13.46	13.30	13.36	266,508	+0.08(+0.60%)
May 17, 2004	13.46	13.47	13.21	13.28	446,462	-0.26(-1.91%)
May 14, 2004	13.61	13.68	13.50	13.54	211,757	-0.10(-0.70%)
May 13, 2004	13.53	13.66	13.48	13.64	337,765	-0.01(-0.07%)
May 12, 2004	13.62	13.66	13.43	13.65	318,441	+0.06(+0.44%)
May 11, 2004	13.57	13.66	13.53	13.59	344,408	+0.08(+0.59%)
May 10, 2004	13.40	13.65	13.40	13.51	777,585	+0.11(+0.82%)
May 07, 2004	13.46	13.59	13.39	13.40	305,558	-0.08(-0.59%)
May 06, 2004	13.59	13.62	13.47	13.48	579,515	-0.11(-0.83%)
May 05, 2004	13.49	13.78	13.49	13.59	744,976	+0.10(+0.71%)
May 04, 2004	13.46	13.57	13.30	13.49	265,300	+0.03(+0.22%)
May 03, 2004	13.17	13.52	13.17	13.46	515,706	+0.29(+2.24%)
Apr 30, 2004	13.63	13.71	13.05	13.17	980,687	-0.46(-3.38%)
Apr 29, 2004	13.65	13.76	13.61	13.63	469,610	-0.05(-0.39%)
Apr 28, 2004	13.70	13.74	13.61	13.68	384,666	-0.01(-0.10%)
Apr 27, 2004	13.68	13.73	13.63	13.70	444,650	+0.05(+0.36%)
Apr 26, 2004	13.88	13.88	13.61	13.65	761,280	-0.27(-1.93%)
Apr 23, 2004	14.09	14.09	13.74	13.91	489,739	-0.17(-1.22%)
Apr 22, 2004	13.81	14.13	13.81	14.09	359,907	+0.21(+1.48%)
Apr 21, 2004	13.78	13.88	13.71	13.88	196,660	+0.12(+0.84%)
Apr 20, 2004	13.76	13.93	13.72	13.76	596,021	+0.04(+0.29%)
Apr 19, 2004	13.65	13.75	13.57	13.72	245,775	+0.10(+0.75%)
Apr 16, 2004	13.61	13.65	13.42	13.62	477,662	-0.03(-0.24%)
Apr 15, 2004	13.80	13.87	13.53	13.66	411,236	-0.18(-1.27%)
Apr 14, 2004	13.88	14.05	13.69	13.83	453,104	-0.15(-1.07%)
Apr 13, 2004	14.03	14.20	13.91	13.98	296,702	-0.10(-0.71%)
Apr 12, 2004	14.07	14.16	14.01	14.08	264,495	+0.03(+0.19%)
Apr 08, 2004	14.11	14.22	14.02	14.05	419,690	+0.00(+0.00%)
Apr 07, 2004	14.08	14.08	13.91	14.05	360,310	-0.06(-0.45%)
Apr 06, 2004	14.17	14.18	13.98	14.12	589,579	-0.09(-0.63%)
Apr 05, 2004	13.76	14.21	13.76	14.21	464,377	+0.18(+1.28%)
Apr 02, 2004	14.04	14.19	13.89	14.03	1,099,247	+0.07(+0.52%)
Apr 01, 2004	13.99	14.22	13.91	13.95	718,405	-0.14(-1.01%)
Mar 31, 2004	13.94	14.14	13.79	14.10	715,386	+0.11(+0.78%)
Mar 30, 2004	13.86	13.99	13.74	13.99	683,582	+0.12(+0.88%)
Mar 29, 2004	13.79	13.87	13.68	13.86	497,791	+0.10(+0.75%)
Mar 26, 2004	13.71	13.85	13.64	13.76	373,192	+0.05(+0.36%)
Mar 25, 2004	13.40	13.73	13.40	13.71	569,048	+0.34(+2.58%)
Mar 24, 2004	13.28	13.41	13.28	13.37	441,430	+0.04(+0.32%)
Mar 23, 2004	13.25	13.38	13.23	13.32	617,357	+0.17(+1.28%)
Mar 22, 2004	13.30	13.37	13.03	13.16	927,546	-0.21(-1.59%)
Mar 19, 2004	13.50	13.50	13.35	13.37	470,013	-0.11(-0.81%)
Mar 18, 2004	13.40	13.49	13.31	13.48	535,835	+0.08(+0.57%)
Mar 17, 2004	13.14	13.53	13.14	13.40	1,071,469	+0.26(+1.99%)
Mar 16, 2004	13.38	13.38	12.68	13.14	1,935,408	-0.24(-1.83%)
Mar 15, 2004	13.45	13.66	13.09	13.38	906,612	+0.10(+0.77%)
Mar 12, 2004	13.27	13.48	13.19	13.28	835,959	+0.02(+0.13%)
Mar 11, 2004	12.92	13.47	12.91	13.26	1,381,456	+0.31(+2.43%)
Mar 10, 2004	13.10	13.15	12.93	12.95	902,385	-0.07(-0.51%)
Mar 09, 2004	12.62	13.20	12.54	13.02	1,959,361	+0.41(+3.29%)
Mar 08, 2004	12.27	12.78	12.27	12.60	811,402	+0.33(+2.67%)
Mar 05, 2004	12.25	12.30	12.16	12.27	669,693	-0.02(-0.13%)
Mar 04, 2004	12.21	12.31	12.17	12.29	356,082	+0.08(+0.68%)
Mar 03, 2004	12.10	12.23	12.10	12.21	328,506	+0.05(+0.38%)
Mar 02, 2004	12.31	12.38	12.13	12.16	508,459	-0.12(-0.97%)

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.