Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	39.93	40.34	39.48	40.34	816,135	+0.32(+0.79%)
Aug 30, 2005	38.99	40.13	38.99	40.03	641,379	+1.04(+2.66%)
Aug 29, 2005	39.58	39.19	38.44	38.99	377,979	-0.59(-1.50%)
Aug 26, 2005	39.17	39.81	39.17	39.58	512,718	+0.41(+1.06%)
Aug 25, 2005	39.14	39.49	38.95	39.17	421,946	+0.13(+0.33%)
Aug 24, 2005	39.25	39.64	38.74	39.04	487,492	-0.20(-0.50%)
Aug 23, 2005	38.71	39.51	38.71	39.24	911,870	+0.52(+1.35%)
Aug 22, 2005	38.10	38.81	38.10	38.71	350,930	+0.56(+1.47%)
Aug 19, 2005	38.40	38.45	38.00	38.15	314,661	-0.31(-0.80%)
Aug 18, 2005	38.62	38.62	38.16	38.46	155,102	-0.21(-0.54%)
Aug 17, 2005	38.24	38.84	38.21	38.66	348,701	+0.38(+0.98%)
Aug 16, 2005	38.62	39.03	38.23	38.29	385,475	-0.38(-0.97%)
Aug 15, 2005	38.26	39.23	38.04	38.66	387,299	+0.23(+0.59%)
Aug 12, 2005	38.25	38.60	38.01	38.44	374,737	-0.01(-0.03%)
Aug 11, 2005	37.56	38.47	37.56	38.45	514,035	+0.80(+2.12%)
Aug 10, 2005	37.81	38.33	37.29	37.65	512,414	-0.03(-0.08%)
Aug 09, 2005	37.74	38.20	37.57	37.68	489,924	+0.08(+0.21%)
Aug 08, 2005	37.38	37.95	37.05	37.60	467,737	+0.19(+0.50%)
Aug 05, 2005	37.53	37.93	37.31	37.41	307,367	-0.19(-0.50%)
Aug 04, 2005	37.24	38.13	37.22	37.60	608,150	+0.06(+0.16%)
Aug 03, 2005	36.89	37.69	36.86	37.54	516,061	+0.58(+1.58%)
Aug 02, 2005	36.93	37.20	36.77	36.96	690,513	+0.03(+0.08%)

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.