Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	36.59	36.75	35.96	36.16	359,743	-0.33(-0.89%)
Oct 30, 2006	35.84	36.59	35.84	36.48	541,185	+0.66(+1.85%)
Oct 27, 2006	35.88	36.08	35.75	35.82	532,980	-0.19(-0.52%)
Oct 26, 2006	36.05	36.05	35.43	36.01	474,829	+0.08(+0.22%)
Oct 25, 2006	35.88	36.13	35.67	35.93	298,553	+0.05(+0.14%)
Oct 24, 2006	36.42	36.42	35.73	35.88	443,727	-0.66(-1.81%)
Oct 23, 2006	35.61	36.55	35.61	36.54	781,893	+0.81(+2.27%)
Oct 20, 2006	35.40	35.83	35.26	35.73	484,858	+0.34(+0.95%)
Oct 19, 2006	35.19	35.43	35.19	35.40	877,932	+0.02(+0.06%)
Oct 18, 2006	35.28	35.65	35.15	35.38	1,696,600	-0.41(-1.16%)
Oct 17, 2006	36.06	36.06	35.72	35.79	532,777	-0.27(-0.74%)
Oct 16, 2006	35.87	36.52	35.73	36.06	3,273,151	+0.34(+0.94%)
Oct 13, 2006	35.67	35.86	35.52	35.72	651,712	+0.09(+0.25%)
Oct 12, 2006	36.09	36.17	35.55	35.63	833,762	-0.42(-1.18%)
Oct 11, 2006	35.93	36.20	35.77	36.06	270,086	-0.01(-0.03%)
Oct 10, 2006	36.32	36.50	35.94	36.07	280,926	-0.26(-0.71%)
Oct 09, 2006	36.24	36.41	35.89	36.33	267,148	-0.01(-0.03%)
Oct 06, 2006	36.28	36.42	35.91	36.33	240,808	-0.11(-0.30%)
Oct 05, 2006	36.41	36.52	36.09	36.44	427,113	-0.07(-0.19%)
Oct 04, 2006	35.72	36.52	35.65	36.51	374,636	+0.72(+2.01%)
Oct 03, 2006	35.63	36.09	35.62	35.79	247,190	+0.10(+0.28%)

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.