Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	40.84	41.56	40.84	41.22	537,336	+0.57(+1.41%)
Oct 28, 2005	39.77	40.75	39.69	40.65	541,692	+0.96(+2.41%)
Oct 27, 2005	40.13	40.37	39.43	39.69	394,492	-0.44(-1.11%)
Oct 26, 2005	40.57	40.74	39.70	40.14	593,865	-0.73(-1.79%)
Oct 25, 2005	41.24	41.41	40.61	40.87	349,613	-0.46(-1.12%)
Oct 24, 2005	40.98	41.46	40.61	41.33	348,701	+0.40(+0.99%)
Oct 21, 2005	40.64	41.18	40.58	40.92	300,478	+0.38(+0.95%)
Oct 20, 2005	41.13	41.51	40.22	40.54	259,043	-0.59(-1.44%)
Oct 19, 2005	40.37	41.17	40.11	41.13	249,520	+0.55(+1.36%)
Oct 18, 2005	41.31	41.31	40.57	40.58	334,214	-0.73(-1.77%)
Oct 17, 2005	41.48	41.62	41.01	41.31	276,671	-0.12(-0.29%)
Oct 14, 2005	40.91	41.76	40.90	41.43	348,498	+0.51(+1.25%)
Oct 13, 2005	41.03	41.36	40.36	40.91	518,999	-0.07(-0.17%)
Oct 12, 2005	41.57	41.96	40.59	40.98	430,456	-0.68(-1.63%)
Oct 11, 2005	41.90	42.35	41.24	41.67	398,139	-0.14(-0.33%)
Oct 10, 2005	42.42	42.43	41.49	41.80	257,220	-0.51(-1.21%)
Oct 07, 2005	42.69	42.88	41.90	42.32	400,368	+0.16(+0.37%)
Oct 06, 2005	41.88	42.28	41.41	42.16	869,321	+0.23(+0.54%)
Oct 05, 2005	42.54	42.54	41.93	41.93	370,583	-0.74(-1.74%)
Oct 04, 2005	43.43	43.68	42.67	42.67	369,874	-0.83(-1.91%)
Oct 03, 2005	44.22	44.22	43.40	43.50	582,823	-0.72(-1.63%)
Sep 30, 2005	44.11	44.41	43.93	44.22	754,945	-0.03(-0.07%)
Sep 29, 2005	43.26	44.66	43.04	44.25	650,497	+0.79(+1.82%)
Sep 28, 2005	41.15	43.73	42.20	43.46	1,650,607	+2.31(+5.61%)
Sep 27, 2005	41.40	41.43	41.11	41.15	249,520	-0.23(-0.55%)
Sep 26, 2005	41.61	41.80	41.04	41.38	374,028	-0.11(-0.26%)
Sep 23, 2005	41.39	41.61	40.97	41.49	184,886	-0.02(-0.05%)
Sep 22, 2005	41.27	41.76	40.98	41.51	278,292	+0.34(+0.82%)
Sep 21, 2005	41.09	41.46	40.91	41.17	424,580	-0.07(-0.17%)
Sep 20, 2005	41.49	41.52	41.12	41.24	302,808	-0.18(-0.43%)
Sep 19, 2005	41.49	41.60	41.09	41.42	253,573	-0.07(-0.17%)
Sep 16, 2005	41.45	41.75	41.26	41.49	573,908	+0.04(+0.10%)
Sep 15, 2005	41.64	41.64	41.21	41.45	222,370	-0.19(-0.45%)
Sep 14, 2005	41.56	41.69	41.27	41.64	305,037	-0.07(-0.17%)
Sep 13, 2005	41.96	41.96	41.58	41.70	223,282	-0.29(-0.68%)
Sep 12, 2005	41.84	42.22	41.70	41.99	314,459	+0.25(+0.59%)
Sep 09, 2005	41.48	41.82	41.41	41.74	372,711	+0.21(+0.50%)
Sep 08, 2005	41.43	41.65	41.33	41.54	799,014	+0.26(+0.62%)
Sep 07, 2005	40.72	41.35	40.71	41.28	409,283	+0.69(+1.70%)
Sep 06, 2005	40.20	40.71	40.18	40.59	619,091	+0.38(+0.96%)
Sep 02, 2005	40.38	40.52	40.03	40.20	288,625	-0.13(-0.32%)
Sep 01, 2005	40.17	40.80	40.09	40.33	454,365	-0.01(-0.02%)
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%)
Aug 01, 2005	37.21	37.44	36.88	36.93	416,172	-0.22(-0.58%)
Jul 29, 2005	37.29	37.74	37.02	37.14	528,421	-0.02(-0.05%)
Jul 28, 2005	36.62	37.35	36.44	37.16	433,597	+0.64(+1.76%)
Jul 27, 2005	36.30	36.57	36.14	36.52	433,191	+0.08(+0.22%)
Jul 26, 2005	36.37	36.55	36.14	36.44	200,791	-0.01(-0.03%)
Jul 25, 2005	36.30	36.70	36.10	36.45	349,714	+0.01(+0.03%)
Jul 22, 2005	36.25	36.44	36.09	36.44	133,320	+0.10(+0.27%)
Jul 21, 2005	36.59	36.59	36.08	36.34	275,253	-0.27(-0.73%)
Jul 20, 2005	36.47	36.64	36.40	36.61	195,321	+0.01(+0.03%)
Jul 19, 2005	36.62	36.70	36.43	36.60	294,906	-0.08(-0.21%)
Jul 18, 2005	36.65	36.85	36.51	36.68	264,514	-0.03(-0.08%)
Jul 15, 2005	36.47	36.75	35.98	36.71	308,988	+0.17(+0.46%)
Jul 14, 2005	36.63	36.91	36.52	36.54	302,099	-0.09(-0.24%)
Jul 13, 2005	37.09	37.20	36.56	36.63	200,082	-0.45(-1.22%)
Jul 12, 2005	36.84	37.41	36.60	37.09	216,393	+0.20(+0.54%)
Jul 11, 2005	36.13	37.04	36.13	36.89	265,932	+0.72(+1.99%)
Jul 08, 2005	36.33	36.50	35.99	36.17	326,109	-0.24(-0.65%)
Jul 07, 2005	35.30	36.42	35.13	36.40	386,792	+0.86(+2.42%)
Jul 06, 2005	35.93	35.95	35.45	35.55	349,106	-0.53(-1.48%)
Jul 05, 2005	35.88	36.18	35.80	36.08	232,298	+0.19(+0.52%)
Jul 01, 2005	36.03	36.40	35.60	35.89	224,497	-0.14(-0.38%)
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%)
Jun 01, 2005	33.81	34.42	33.71	34.06	508,463	+0.26(+0.76%)
May 31, 2005	34.45	34.57	33.81	33.81	763,151	-0.69(-2.00%)
May 27, 2005	34.61	34.69	34.45	34.50	247,089	-0.15(-0.43%)
May 26, 2005	34.51	34.80	34.51	34.65	191,269	+0.30(+0.86%)
May 25, 2005	34.55	34.59	34.20	34.35	260,259	-0.33(-0.94%)
May 24, 2005	34.39	34.80	34.36	34.68	584,545	+0.23(+0.66%)
May 23, 2005	34.33	34.57	34.25	34.45	368,861	+0.20(+0.58%)
May 20, 2005	34.25	34.40	34.03	34.25	181,543	-0.03(-0.09%)
May 19, 2005	33.99	34.28	33.85	34.28	254,991	+0.23(+0.67%)
May 18, 2005	33.60	34.10	33.47	34.05	345,054	+0.44(+1.32%)
May 17, 2005	33.46	33.61	33.43	33.61	252,864	+0.15(+0.44%)
May 16, 2005	33.51	33.62	33.34	33.46	551,823	-0.02(-0.06%)
May 13, 2005	33.56	33.76	33.37	33.48	512,718	-0.17(-0.50%)
May 12, 2005	33.90	33.93	33.40	33.65	277,177	-0.28(-0.81%)
May 11, 2005	33.71	34.04	33.42	33.93	546,150	+0.29(+0.85%)
May 10, 2005	33.41	33.79	33.29	33.64	515,757	+0.21(+0.62%)
May 09, 2005	33.41	33.50	33.18	33.43	144,971	-0.10(-0.29%)
May 06, 2005	33.66	33.66	33.33	33.53	239,187	-0.09(-0.26%)
May 05, 2005	33.66	33.79	33.39	33.62	291,766	-0.10(-0.29%)
May 04, 2005	32.80	33.81	32.67	33.72	731,745	+0.92(+2.80%)
May 03, 2005	32.57	32.99	32.48	32.80	374,939	+0.05(+0.15%)
May 02, 2005	32.59	32.80	32.15	32.75	585,153	+0.30(+0.91%)
Apr 29, 2005	32.43	32.71	32.17	32.46	388,312	+0.28(+0.86%)
Apr 28, 2005	31.85	32.78	31.84	32.18	638,542	-0.64(-1.95%)
Apr 27, 2005	32.48	33.04	32.13	32.82	554,153	+0.20(+0.61%)
Apr 26, 2005	33.06	33.06	32.35	32.62	357,717	-0.55(-1.67%)
Apr 25, 2005	33.30	33.31	32.99	33.18	307,772	-0.16(-0.47%)
Apr 22, 2005	33.56	33.71	33.17	33.33	240,909	-0.23(-0.68%)
Apr 21, 2005	33.51	33.84	33.36	33.56	364,201	+0.20(+0.59%)
Apr 20, 2005	33.58	33.70	33.19	33.36	419,616	-0.22(-0.65%)
Apr 19, 2005	33.41	33.61	33.31	33.58	258,233	+0.11(+0.32%)
Apr 18, 2005	33.02	33.57	33.01	33.47	1,020,067	+0.26(+0.77%)
Apr 15, 2005	33.23	33.49	33.01	33.22	463,989	+0.05(+0.15%)
Apr 14, 2005	33.38	33.54	33.04	33.17	276,570	-0.22(-0.65%)
Apr 13, 2005	33.76	33.91	33.33	33.38	207,073	-0.50(-1.49%)
Apr 12, 2005	33.05	33.94	33.05	33.89	318,410	+0.73(+2.20%)
Apr 11, 2005	33.55	33.56	33.12	33.16	435,623	-0.45(-1.35%)
Apr 08, 2005	33.77	33.86	33.49	33.61	315,371	-0.31(-0.90%)
Apr 07, 2005	33.95	34.12	33.56	33.92	396,011	-0.13(-0.38%)
Apr 06, 2005	34.05	34.53	34.02	34.04	462,672	+0.06(+0.17%)
Apr 05, 2005	34.04	34.30	33.90	33.99	310,305	-0.07(-0.20%)
Apr 04, 2005	33.64	34.05	33.61	34.05	334,518	+0.38(+1.11%)
Apr 01, 2005	33.97	34.04	33.58	33.68	352,753	-0.32(-0.93%)
Mar 31, 2005	33.71	34.02	33.46	34.00	291,766	+0.19(+0.55%)
Mar 30, 2005	33.18	33.83	33.18	33.81	206,769	+0.63(+1.90%)
Mar 29, 2005	32.95	33.62	32.95	33.18	322,462	+0.06(+0.18%)
Mar 28, 2005	33.08	33.23	33.04	33.12	245,671	-0.17(-0.50%)
Mar 24, 2005	33.52	33.63	33.28	33.28	210,922	-0.23(-0.68%)
Mar 23, 2005	33.24	33.56	33.11	33.51	319,119	+0.24(+0.71%)
Mar 22, 2005	33.33	33.56	33.00	33.27	302,504	+0.16(+0.48%)
Mar 21, 2005	32.88	33.22	32.82	33.12	230,981	+0.22(+0.66%)
Mar 18, 2005	32.52	33.07	32.46	32.90	455,074	+0.47(+1.46%)
Mar 17, 2005	32.57	32.62	32.27	32.43	268,364	-0.03(-0.09%)
Mar 16, 2005	32.48	32.87	32.45	32.46	245,975	-0.15(-0.45%)
Mar 15, 2005	32.89	32.95	32.48	32.60	376,054	-0.29(-0.87%)
Mar 14, 2005	32.91	33.18	32.71	32.89	237,262	-0.09(-0.27%)
Mar 11, 2005	32.79	33.14	32.76	32.98	186,406	+0.13(+0.39%)
Mar 10, 2005	33.02	33.17	32.45	32.85	288,929	-0.07(-0.21%)
Mar 09, 2005	33.38	33.54	32.92	32.92	199,373	-0.55(-1.65%)
Mar 08, 2005	33.72	33.82	33.38	33.47	221,762	-0.36(-1.05%)
Mar 07, 2005	33.48	33.91	33.48	33.83	199,474	+0.22(+0.65%)
Mar 04, 2005	33.39	33.78	33.22	33.61	217,609	+0.29(+0.86%)
Mar 03, 2005	33.83	33.89	33.32	33.32	328,135	-0.50(-1.49%)
Mar 02, 2005	33.64	34.21	33.64	33.83	367,341	+0.42(+1.27%)
Mar 01, 2005	33.36	33.40	33.36	33.40	345,358	+0.04(+0.12%)
Feb 28, 2005	32.88	33.64	32.87	33.36	394,897	+0.24(+0.72%)
Feb 25, 2005	33.19	33.39	32.78	33.13	349,815	-0.16(-0.47%)
Feb 24, 2005	33.23	33.45	33.12	33.28	662,350	-0.04(-0.12%)
Feb 23, 2005	33.45	33.45	33.18	33.32	177,592	-0.07(-0.21%)
Feb 22, 2005	33.64	34.05	33.08	33.39	455,479	-0.35(-1.02%)
Feb 18, 2005	33.92	33.98	33.73	33.74	134,637	-0.17(-0.49%)
Feb 17, 2005	33.78	33.97	33.42	33.91	526,091	+0.02(+0.06%)
Feb 16, 2005	33.86	34.02	33.75	33.89	244,759	-0.07(-0.20%)
Feb 15, 2005	33.74	34.09	33.66	33.96	188,331	+0.22(+0.64%)
Feb 14, 2005	33.91	33.95	33.57	33.74	221,661	-0.30(-0.87%)
Feb 11, 2005	33.82	34.16	33.66	34.03	146,794	+0.11(+0.32%)
Feb 10, 2005	34.16	34.18	33.72	33.93	233,007	-0.23(-0.66%)
Feb 09, 2005	34.50	34.50	34.05	34.15	321,044	-0.39(-1.14%)
Feb 08, 2005	34.30	34.59	34.18	34.55	345,054	+0.18(+0.52%)
Feb 07, 2005	34.50	34.54	34.12	34.37	281,635	-0.13(-0.37%)
Feb 04, 2005	33.87	34.55	33.76	34.50	283,459	+0.57(+1.69%)
Feb 03, 2005	34.00	34.13	33.62	33.93	369,469	-0.15(-0.43%)
Feb 02, 2005	33.81	34.22	33.76	34.07	460,848	+0.30(+0.88%)
Feb 01, 2005	33.96	34.10	33.60	33.78	368,962	-0.33(-0.96%)
Jan 31, 2005	33.76	34.13	33.61	34.10	668,428	+0.37(+1.08%)
Jan 28, 2005	34.05	34.27	33.62	33.74	488,911	-0.26(-0.75%)
Jan 27, 2005	34.01	34.73	33.73	34.00	675,925	-0.26(-0.75%)
Jan 26, 2005	34.05	34.40	33.93	34.25	372,913	+0.21(+0.61%)
Jan 25, 2005	33.92	34.24	33.68	34.04	388,109	+0.14(+0.41%)
Jan 24, 2005	34.30	34.83	33.73	33.91	1,056,437	+1.33(+4.09%)
Jan 21, 2005	32.54	32.84	32.43	32.57	514,035	+0.12(+0.36%)
Jan 20, 2005	32.70	32.81	32.20	32.46	318,005	-0.25(-0.75%)
Jan 19, 2005	33.26	33.26	32.57	32.70	289,334	-0.45(-1.37%)
Jan 18, 2005	32.91	33.36	32.87	33.16	418,299	+0.29(+0.87%)
Jan 14, 2005	32.89	32.96	32.60	32.87	267,655	-0.05(-0.15%)
Jan 13, 2005	32.87	33.06	32.87	32.92	404,623	-0.12(-0.36%)
Jan 12, 2005	32.73	33.06	32.55	33.04	518,391	+0.32(+0.97%)
Jan 11, 2005	32.72	32.99	32.57	32.72	262,184	-0.06(-0.18%)
Jan 10, 2005	33.07	33.26	32.57	32.78	555,470	-0.33(-0.98%)
Jan 07, 2005	33.36	33.61	33.07	33.11	420,224	-0.24(-0.71%)
Jan 06, 2005	33.57	33.73	33.16	33.34	666,098	-0.18(-0.53%)
Jan 05, 2005	33.58	33.92	33.47	33.52	683,523	+0.05(+0.15%)
Jan 04, 2005	35.06	35.06	33.45	33.47	829,710	-1.44(-4.13%)
Jan 03, 2005	36.04	36.19	34.91	34.91	687,069	-1.29(-3.57%)
Dec 31, 2004	36.30	36.45	35.99	36.21	244,050	-0.06(-0.16%)
Dec 30, 2004	36.12	36.34	36.01	36.27	188,533	+0.15(+0.41%)
Dec 29, 2004	36.28	36.46	35.91	36.12	245,873	-0.26(-0.71%)
Dec 28, 2004	35.61	36.37	35.61	36.37	323,070	+0.76(+2.13%)
Dec 27, 2004	35.70	35.70	35.44	35.61	279,710	-0.08(-0.22%)
Dec 23, 2004	35.73	35.90	35.55	35.69	262,285	-0.04(-0.11%)
Dec 22, 2004	35.44	35.83	35.34	35.73	443,626	-0.06(-0.17%)
Dec 21, 2004	35.67	36.05	35.52	35.79	341,407	+0.12(+0.33%)
Dec 20, 2004	35.53	36.33	35.39	35.67	907,312	+0.23(+0.64%)
Dec 17, 2004	34.94	35.46	34.87	35.45	1,047,927	+0.31(+0.87%)
Dec 16, 2004	34.89	35.32	34.60	35.14	430,253	+0.11(+0.31%)
Dec 15, 2004	34.72	35.36	34.50	35.03	647,964	+0.15(+0.42%)
Dec 14, 2004	34.15	35.04	34.00	34.88	517,783	+0.87(+2.55%)
Dec 13, 2004	34.35	34.47	33.94	34.02	371,292	-0.42(-1.23%)
Dec 10, 2004	34.13	34.53	34.05	34.44	479,286	+0.25(+0.72%)
Dec 09, 2004	33.73	34.40	33.22	34.19	528,522	+0.22(+0.64%)
Dec 08, 2004	33.57	34.01	33.31	33.98	552,633	+0.40(+1.21%)
Dec 07, 2004	34.18	34.35	33.49	33.57	630,843	-0.61(-1.79%)
Dec 06, 2004	34.21	34.33	33.48	34.18	512,515	-0.03(-0.09%)
Dec 03, 2004	33.71	34.30	33.67	34.21	559,421	+0.37(+1.08%)
Dec 02, 2004	33.51	33.96	33.50	33.85	653,434	+0.09(+0.26%)
Dec 01, 2004	32.93	33.81	32.93	33.76	737,317	+1.01(+3.07%)
Nov 30, 2004	32.67	32.86	32.35	32.75	1,100,506	-0.01(-0.03%)
Nov 29, 2004	33.20	33.22	32.75	32.76	594,980	-0.51(-1.54%)
Nov 26, 2004	32.75	33.37	32.70	33.27	307,266	+0.61(+1.87%)
Nov 24, 2004	32.42	32.80	32.42	32.66	474,829	+0.25(+0.76%)
Nov 23, 2004	32.10	32.47	31.84	32.42	428,835	+0.19(+0.58%)
Nov 22, 2004	31.93	32.33	31.60	32.23	625,170	+0.20(+0.62%)
Nov 19, 2004	32.03	32.28	31.91	32.03	612,202	-0.04(-0.12%)
Nov 18, 2004	31.78	32.09	31.68	32.07	574,718	+0.29(+0.90%)
Nov 17, 2004	31.64	31.88	31.49	31.78	950,570	+0.15(+0.47%)
Nov 16, 2004	31.59	31.76	31.57	31.64	799,318	+0.04(+0.13%)
Nov 15, 2004	31.19	31.67	31.08	31.60	1,266,752	+0.38(+1.20%)
Nov 12, 2004	30.85	31.29	30.55	31.22	777,131	+0.46(+1.51%)
Nov 11, 2004	30.96	31.45	30.40	30.76	1,390,651	-0.75(-2.38%)
Nov 10, 2004	31.00	31.70	31.00	31.51	719,588	+0.49(+1.59%)
Nov 09, 2004	31.10	31.35	30.95	31.01	471,384	-0.08(-0.25%)
Nov 08, 2004	30.49	31.19	30.34	31.09	565,094	+0.52(+1.71%)
Nov 05, 2004	30.13	30.75	30.10	30.57	845,818	+0.57(+1.91%)
Nov 04, 2004	29.62	30.07	29.48	30.00	298,249	+0.34(+1.13%)
Nov 03, 2004	29.66	30.17	29.50	29.66	509,679	+0.37(+1.25%)
Nov 02, 2004	29.55	29.70	29.30	29.30	431,874	-0.26(-0.87%)

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.