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%)
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%)

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.