Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	34.93	34.96	34.55	34.56	671,771	-0.38(-1.07%)
Aug 30, 2006	33.79	35.51	33.79	34.93	1,241,931	+1.13(+3.33%)
Aug 29, 2006	33.50	33.83	33.37	33.81	920,076	+0.47(+1.42%)
Aug 28, 2006	33.26	33.43	33.10	33.33	464,090	+0.05(+0.15%)
Aug 25, 2006	33.17	33.41	32.98	33.28	340,495	+0.09(+0.27%)
Aug 24, 2006	33.96	34.16	33.07	33.20	578,973	-0.71(-2.10%)
Aug 23, 2006	33.64	33.98	33.59	33.91	747,347	+0.15(+0.44%)
Aug 22, 2006	33.56	33.96	33.55	33.76	846,426	+0.21(+0.62%)
Aug 21, 2006	34.05	34.10	33.46	33.55	307,469	-0.70(-2.05%)
Aug 18, 2006	33.87	34.31	33.59	34.25	545,035	+0.35(+1.02%)
Aug 17, 2006	33.71	33.95	33.61	33.91	1,191,480	+0.10(+0.29%)
Aug 16, 2006	33.71	33.93	33.52	33.81	472,094	+0.17(+0.50%)
Aug 15, 2006	33.57	33.80	33.51	33.64	625,068	+0.22(+0.65%)
Aug 14, 2006	33.28	33.75	33.28	33.42	283,053	+0.21(+0.62%)
Aug 11, 2006	33.51	33.59	33.06	33.22	205,148	-0.30(-0.88%)
Aug 10, 2006	33.63	33.87	33.38	33.51	501,372	-0.18(-0.53%)
Aug 09, 2006	34.16	34.26	33.61	33.69	751,906	-0.34(-0.99%)
Aug 08, 2006	34.33	34.34	33.96	34.02	788,376	-0.17(-0.49%)
Aug 07, 2006	34.15	34.29	33.75	34.19	930,511	-0.06(-0.17%)
Aug 04, 2006	34.50	34.73	34.15	34.25	683,827	-0.10(-0.29%)
Aug 03, 2006	34.07	34.44	33.72	34.35	560,637	+0.19(+0.55%)
Aug 02, 2006	33.59	34.20	33.58	34.16	1,069,911	+0.65(+1.94%)

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.