Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	36.03	36.26	35.95	36.03	335,936	+0.11(+0.30%)
Jun 29, 2005	36.22	36.51	35.88	35.92	329,858	-0.34(-0.93%)
Jun 28, 2005	35.54	36.26	35.54	36.26	228,651	+0.78(+2.20%)
Jun 27, 2005	35.53	35.96	35.34	35.48	468,143	-0.07(-0.19%)
Jun 24, 2005	36.33	36.42	35.44	35.55	463,888	-0.82(-2.25%)
Jun 23, 2005	36.89	36.92	36.35	36.36	299,668	-0.56(-1.52%)
Jun 22, 2005	37.00	37.07	36.69	36.93	188,331	-0.04(-0.11%)
Jun 21, 2005	37.09	37.26	36.85	36.97	229,563	-0.20(-0.53%)
Jun 20, 2005	37.26	37.31	37.02	37.16	419,211	-0.03(-0.08%)
Jun 17, 2005	37.07	37.31	37.02	37.19	595,182	+0.20(+0.53%)
Jun 16, 2005	36.47	37.06	36.33	37.00	695,072	+0.77(+2.13%)
Jun 15, 2005	35.73	36.28	35.73	36.23	476,450	+0.52(+1.47%)
Jun 14, 2005	35.14	36.03	35.07	35.70	661,438	+0.68(+1.94%)
Jun 13, 2005	34.50	35.39	34.45	35.02	673,899	+0.50(+1.46%)
Jun 10, 2005	35.04	35.18	34.39	34.52	300,782	-0.61(-1.74%)
Jun 09, 2005	34.91	35.14	34.75	35.13	221,863	+0.29(+0.82%)
Jun 08, 2005	35.14	35.18	34.79	34.84	252,357	-0.13(-0.37%)
Jun 07, 2005	34.86	35.42	34.86	34.97	1,152,274	+0.18(+0.51%)
Jun 06, 2005	34.33	35.03	34.33	34.80	310,710	+0.46(+1.35%)
Jun 03, 2005	33.88	34.51	33.80	34.33	303,720	+0.28(+0.81%)
Jun 02, 2005	33.96	34.30	33.90	34.05	198,259	-0.01(-0.03%)

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.