Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.39	26.65	26.23	26.58	389,021	+0.10(+0.37%)
Aug 30, 2004	26.40	26.52	25.97	26.48	447,273	+0.06(+0.22%)
Aug 27, 2004	26.06	26.51	25.97	26.42	405,129	+0.38(+1.44%)
Aug 26, 2004	26.84	26.93	26.01	26.05	526,192	-0.84(-3.12%)
Aug 25, 2004	26.60	26.89	26.40	26.89	553,241	+0.43(+1.64%)
Aug 24, 2004	27.10	27.19	26.45	26.45	581,709	-0.34(-1.25%)
Aug 23, 2004	27.14	27.16	26.71	26.79	329,655	-0.36(-1.31%)
Aug 20, 2004	26.87	27.29	26.73	27.14	302,910	+0.28(+1.03%)
Aug 19, 2004	26.73	27.13	26.68	26.87	509,274	+0.23(+0.85%)
Aug 18, 2004	26.06	26.90	26.06	26.64	557,496	+0.54(+2.08%)
Aug 17, 2004	26.50	26.67	26.01	26.10	633,781	-0.38(-1.42%)
Aug 16, 2004	25.71	26.56	25.71	26.47	529,332	+0.80(+3.11%)
Aug 13, 2004	26.39	26.39	25.57	25.67	1,130,797	-0.70(-2.66%)
Aug 12, 2004	26.99	26.99	26.33	26.38	448,286	-0.60(-2.23%)
Aug 11, 2004	26.92	27.16	26.66	26.98	601,058	+0.06(+0.22%)
Aug 10, 2004	26.69	26.98	26.61	26.92	611,189	+0.27(+1.00%)
Aug 09, 2004	27.19	27.35	26.43	26.65	746,536	-0.39(-1.46%)
Aug 06, 2004	27.06	27.39	26.85	27.05	592,954	-0.11(-0.40%)
Aug 05, 2004	28.10	28.17	27.11	27.15	807,827	-0.99(-3.51%)
Aug 04, 2004	28.18	28.28	28.04	28.14	793,746	-0.11(-0.38%)
Aug 03, 2004	28.37	28.37	27.75	28.25	985,623	-0.13(-0.45%)
Aug 02, 2004	28.06	28.40	27.89	28.38	687,373	+0.17(+0.59%)
Jul 30, 2004	28.01	28.51	27.81	28.21	944,694	+0.14(+0.49%)
Jul 29, 2004	26.75	28.82	26.75	28.07	2,162,312	+1.57(+5.92%)
Jul 28, 2004	26.38	26.65	26.16	26.50	829,203	+0.10(+0.37%)
Jul 27, 2004	26.03	26.75	25.91	26.40	935,779	+0.38(+1.44%)
Jul 26, 2004	25.98	26.10	25.84	26.03	571,173	+0.06(+0.23%)
Jul 23, 2004	26.18	26.23	25.76	25.97	414,855	-0.21(-0.79%)
Jul 22, 2004	26.40	26.40	25.57	26.18	1,210,627	-0.35(-1.30%)
Jul 21, 2004	26.67	26.83	26.28	26.52	1,158,251	-0.15(-0.56%)
Jul 20, 2004	26.35	26.88	26.28	26.67	2,098,387	+0.44(+1.69%)
Jul 19, 2004	25.47	26.38	25.46	26.23	1,737,326	+1.10(+4.36%)
Jul 16, 2004	25.47	25.49	25.01	25.13	1,520,629	-0.29(-1.13%)
Jul 15, 2004	25.12	25.54	25.11	25.42	2,547,484	+0.67(+2.71%)
Jul 14, 2004	23.69	24.87	23.69	24.75	3,989,296	+1.06(+4.46%)
Jul 13, 2004	25.67	26.16	23.39	23.69	12,345,462	-7.23(-23.37%)
Jul 09, 2004	31.19	31.37	30.88	30.92	478,577	-0.18(-0.57%)
Jul 08, 2004	31.67	31.69	31.05	31.09	1,080,041	-0.50(-1.59%)
Jul 07, 2004	31.54	31.96	31.49	31.60	626,791	-0.13(-0.40%)
Jul 06, 2004	32.09	32.18	31.52	31.73	483,947	-0.39(-1.20%)
Jul 02, 2004	32.72	32.72	31.84	32.11	589,003	-0.63(-1.93%)
Jul 01, 2004	32.80	32.99	32.60	32.74	479,286	-0.21(-0.63%)
Jun 30, 2004	32.72	32.95	32.58	32.95	667,719	+0.24(+0.72%)
Jun 29, 2004	32.83	32.95	32.50	32.71	789,592	-0.12(-0.36%)
Jun 28, 2004	33.64	33.69	32.70	32.83	689,804	-0.82(-2.43%)
Jun 25, 2004	33.31	33.65	33.27	33.65	539,868	+0.38(+1.16%)
Jun 24, 2004	33.17	33.50	32.90	33.27	430,557	+0.10(+0.30%)
Jun 23, 2004	32.65	33.17	32.48	33.17	372,407	+0.51(+1.57%)
Jun 22, 2004	32.61	32.72	32.38	32.65	1,033,744	+0.04(+0.12%)
Jun 21, 2004	33.15	33.15	32.61	32.61	481,920	-0.55(-1.67%)
Jun 18, 2004	33.03	33.34	33.03	33.17	300,073	+0.08(+0.24%)
Jun 17, 2004	32.91	33.17	32.67	33.09	418,400	+0.08(+0.24%)
Jun 16, 2004	33.04	33.16	32.96	33.01	388,413	-0.06(-0.18%)
Jun 15, 2004	32.87	33.25	32.86	33.07	513,326	+0.39(+1.21%)
Jun 14, 2004	32.71	32.97	32.54	32.67	581,101	-0.24(-0.72%)
Jun 10, 2004	32.77	32.97	32.30	32.91	1,698,728	+0.37(+1.12%)
Jun 09, 2004	33.31	33.31	32.43	32.54	1,245,173	-0.82(-2.46%)
Jun 08, 2004	33.73	33.81	33.09	33.36	823,631	-0.46(-1.37%)
Jun 07, 2004	33.69	33.86	33.49	33.83	825,658	+0.14(+0.41%)
Jun 04, 2004	33.31	33.71	33.27	33.69	521,836	+0.47(+1.43%)
Jun 03, 2004	34.05	34.05	33.06	33.22	985,015	-1.43(-4.13%)
Jun 02, 2004	34.35	34.65	34.06	34.65	582,418	+0.41(+1.21%)
Jun 01, 2004	34.10	34.40	33.98	34.23	571,375	-0.07(-0.20%)
May 28, 2004	34.30	34.48	33.96	34.30	553,545	+0.00(+0.00%)
May 27, 2004	34.65	34.65	33.95	34.30	432,887	-0.35(-1.00%)
May 26, 2004	34.33	34.72	33.71	34.65	654,853	+0.32(+0.92%)
May 25, 2004	33.61	34.35	33.27	34.33	595,284	+0.77(+2.29%)
May 24, 2004	33.43	33.84	33.33	33.56	949,861	+0.01(+0.03%)
May 21, 2004	33.02	33.56	32.93	33.55	951,178	+0.58(+1.77%)
May 20, 2004	33.46	33.56	32.87	32.97	1,066,770	-0.53(-1.59%)
May 19, 2004	33.36	33.68	33.36	33.50	925,040	+0.43(+1.31%)
May 18, 2004	33.61	33.61	32.97	33.07	1,674,718	-0.04(-0.12%)
May 17, 2004	33.62	33.63	33.02	33.11	554,963	-0.51(-1.53%)
May 14, 2004	33.66	33.96	33.58	33.62	992,613	-0.05(-0.15%)
May 13, 2004	33.11	33.74	33.07	33.67	695,984	+0.60(+1.82%)
May 12, 2004	33.19	33.20	32.93	33.07	1,009,430	-0.18(-0.53%)
May 11, 2004	33.07	33.56	32.98	33.25	954,318	+0.24(+0.72%)
May 10, 2004	33.36	33.36	32.57	33.01	721,513	-0.54(-1.62%)
May 07, 2004	33.71	34.15	33.41	33.55	496,407	-0.16(-0.47%)
May 06, 2004	34.04	34.04	33.50	33.71	767,102	-0.34(-0.99%)
May 05, 2004	33.65	34.07	33.49	34.04	1,298,258	+0.39(+1.17%)
May 04, 2004	33.56	33.80	33.38	33.65	1,019,865	+0.02(+0.06%)
May 03, 2004	33.28	33.76	32.91	33.63	914,606	+0.35(+1.04%)
Apr 30, 2004	32.08	33.61	31.98	33.28	4,351,674	-2.45(-6.85%)
Apr 29, 2004	35.84	36.00	35.16	35.73	848,452	-0.11(-0.30%)
Apr 28, 2004	35.75	36.18	35.61	35.84	661,539	+0.09(+0.25%)
Apr 27, 2004	35.24	35.86	35.19	35.75	983,292	+0.46(+1.31%)
Apr 26, 2004	36.23	36.37	35.16	35.29	735,392	-1.11(-3.04%)
Apr 23, 2004	36.37	36.59	35.68	36.39	462,773	-0.02(-0.05%)
Apr 22, 2004	36.07	36.48	35.93	36.41	386,590	+0.35(+0.96%)
Apr 21, 2004	35.94	36.21	35.74	36.07	545,744	+0.14(+0.38%)
Apr 20, 2004	35.72	36.30	35.72	35.93	714,118	+0.21(+0.58%)
Apr 19, 2004	35.52	36.10	35.40	35.72	645,532	+0.01(+0.03%)
Apr 16, 2004	34.75	35.75	34.67	35.71	963,031	+0.97(+2.78%)
Apr 15, 2004	34.69	34.84	34.55	34.75	640,366	+0.06(+0.17%)
Apr 14, 2004	34.65	35.07	34.10	34.69	1,147,918	-0.79(-2.23%)
Apr 13, 2004	36.01	36.03	35.44	35.48	323,374	-0.36(-0.99%)
Apr 12, 2004	35.81	36.02	35.68	35.83	223,282	+0.04(+0.11%)
Apr 08, 2004	36.03	36.13	35.64	35.79	461,051	-0.27(-0.74%)
Apr 07, 2004	36.13	36.27	35.57	36.06	555,166	-0.07(-0.19%)
Apr 06, 2004	36.42	36.78	36.08	36.13	366,430	-0.39(-1.08%)
Apr 05, 2004	36.03	36.59	36.03	36.52	478,679	+0.51(+1.43%)
Apr 02, 2004	36.77	36.85	35.54	36.01	599,437	-0.12(-0.33%)
Apr 01, 2004	35.63	36.50	35.51	36.13	610,277	+0.51(+1.44%)
Mar 31, 2004	35.68	35.80	35.13	35.61	618,990	-0.05(-0.14%)
Mar 30, 2004	35.27	35.86	34.97	35.66	670,150	+0.39(+1.12%)
Mar 29, 2004	35.64	36.28	35.09	35.27	895,459	-0.37(-1.02%)
Mar 26, 2004	36.23	36.37	35.63	35.63	477,058	-0.59(-1.63%)
Mar 25, 2004	35.93	36.50	35.91	36.23	452,642	+0.59(+1.66%)
Mar 24, 2004	36.12	36.37	35.63	35.63	359,135	-0.48(-1.34%)
Mar 23, 2004	36.13	36.53	35.99	36.12	647,660	-0.01(-0.03%)
Mar 22, 2004	36.89	36.89	35.69	36.13	852,605	-0.78(-2.11%)
Mar 19, 2004	36.92	37.30	36.73	36.91	637,124	-0.02(-0.05%)
Mar 18, 2004	37.25	37.28	36.73	36.93	502,992	-0.33(-0.87%)
Mar 17, 2004	37.41	37.70	37.21	37.25	841,462	+0.06(+0.16%)
Mar 16, 2004	37.85	38.15	36.90	37.19	422,453	-0.51(-1.36%)
Mar 15, 2004	38.36	38.42	36.37	37.71	339,482	-0.65(-1.70%)
Mar 12, 2004	38.44	38.56	38.06	38.36	454,466	-0.01(-0.03%)
Mar 11, 2004	38.37	38.86	38.02	38.37	519,607	+12.79(+50.01%)
Mar 10, 2004	26.19	26.19	25.38	25.58	701,150	-0.53(-2.02%)
Mar 09, 2004	26.26	26.30	25.97	26.10	283,864	-0.18(-0.70%)
Mar 08, 2004	26.55	26.63	26.24	26.29	372,153	-0.37(-1.38%)
Mar 05, 2004	26.73	26.94	26.55	26.66	387,198	-0.08(-0.31%)
Mar 04, 2004	26.52	26.86	26.52	26.74	363,340	+0.29(+1.11%)
Mar 03, 2004	26.48	26.59	26.39	26.45	430,963	-0.10(-0.36%)
Mar 02, 2004	26.50	26.80	26.41	26.54	323,374	-0.01(-0.03%)
Mar 01, 2004	26.28	26.70	26.20	26.55	608,758	+0.39(+1.48%)
Feb 27, 2004	25.96	26.45	25.96	26.16	2,371,816	+0.25(+0.95%)
Feb 26, 2004	25.54	26.12	25.53	25.92	1,090,172	+0.38(+1.48%)
Feb 25, 2004	25.70	25.77	25.34	25.54	525,331	-0.16(-0.63%)
Feb 24, 2004	25.71	25.79	25.56	25.70	582,620	-0.17(-0.64%)
Feb 23, 2004	26.36	26.37	25.73	25.87	1,280,276	+0.02(+0.07%)
Feb 20, 2004	26.32	26.41	25.73	25.85	608,454	-0.24(-0.91%)
Feb 19, 2004	26.87	26.92	26.06	26.09	846,730	-0.74(-2.75%)
Feb 18, 2004	26.76	26.95	26.70	26.83	475,943	+0.07(+0.25%)
Feb 17, 2004	27.01	27.01	26.66	26.76	828,646	-0.25(-0.91%)
Feb 13, 2004	27.05	27.19	26.74	27.01	630,944	-0.05(-0.19%)
Feb 12, 2004	27.11	27.26	26.99	27.06	341,609	-0.14(-0.52%)
Feb 11, 2004	27.09	27.33	26.82	27.20	815,274	+0.16(+0.58%)
Feb 10, 2004	27.07	27.17	26.91	27.04	506,943	-0.09(-0.34%)
Feb 09, 2004	27.13	27.20	27.02	27.13	661,033	+0.02(+0.08%)
Feb 06, 2004	27.00	27.12	26.94	27.11	664,528	+0.05(+0.18%)
Feb 05, 2004	26.56	27.16	26.54	27.06	1,416,282	+0.50(+1.88%)
Feb 04, 2004	26.21	26.61	26.02	26.56	1,304,438	+0.24(+0.92%)
Feb 03, 2004	26.06	26.38	25.73	26.32	1,404,581	+0.24(+0.93%)
Feb 02, 2004	26.05	26.18	25.95	26.08	1,061,603	+0.04(+0.13%)
Jan 30, 2004	25.73	26.08	25.55	26.05	602,831	+0.29(+1.11%)
Jan 29, 2004	25.78	25.78	25.45	25.76	1,386,345	-0.02(-0.07%)
Jan 28, 2004	25.93	26.12	25.78	25.78	1,059,476	-0.06(-0.24%)
Jan 27, 2004	26.06	26.35	25.84	25.84	4,063,757	+1.71(+7.09%)
Jan 26, 2004	23.96	24.13	23.55	24.13	759,352	+0.17(+0.71%)
Jan 23, 2004	23.95	24.35	23.61	23.96	692,337	+0.16(+0.66%)
Jan 22, 2004	23.73	23.96	23.56	23.80	593,106	+0.25(+1.06%)
Jan 21, 2004	23.69	23.82	23.47	23.55	619,395	-0.21(-0.87%)
Jan 20, 2004	23.71	23.94	23.51	23.76	821,048	+0.04(+0.19%)
Jan 16, 2004	23.62	23.89	23.58	23.71	871,803	-0.02(-0.09%)
Jan 15, 2004	23.80	23.80	23.56	23.73	1,223,442	-0.07(-0.28%)
Jan 14, 2004	23.60	23.89	23.60	23.80	1,994,344	+0.13(+0.54%)
Jan 13, 2004	23.69	24.29	23.05	23.67	3,099,712	+1.12(+4.96%)
Jan 12, 2004	22.73	22.74	22.38	22.55	991,853	-0.26(-1.13%)
Jan 09, 2004	22.98	22.99	22.76	22.81	973,314	-0.27(-1.18%)
Jan 08, 2004	23.08	23.10	22.89	23.08	930,612	+0.00(+0.00%)
Jan 07, 2004	22.38	23.28	22.38	23.08	2,489,283	+0.71(+3.16%)
Jan 06, 2004	21.94	22.38	21.91	22.38	1,017,838	+0.44(+2.00%)
Jan 05, 2004	21.32	21.98	21.28	21.94	1,675,072	+0.62(+2.92%)
Jan 02, 2004	21.76	21.80	21.26	21.32	589,914	-0.25(-1.16%)
Dec 31, 2003	21.80	21.93	21.50	21.57	621,067	-0.30(-1.38%)
Dec 30, 2003	21.58	21.91	21.50	21.87	594,321	+0.30(+1.40%)
Dec 29, 2003	21.52	21.69	21.46	21.57	511,654	+0.05(+0.22%)
Dec 26, 2003	21.80	21.84	21.52	21.52	269,275	-0.21(-0.99%)
Dec 24, 2003	21.81	21.94	21.73	21.73	298,756	-0.11(-0.48%)
Dec 23, 2003	21.80	21.97	21.76	21.84	490,684	-0.01(-0.04%)
Dec 22, 2003	22.02	22.01	21.72	21.85	603,135	-0.18(-0.80%)
Dec 19, 2003	21.93	22.07	21.76	22.02	1,563,229	+0.52(+2.43%)
Dec 18, 2003	20.64	21.55	20.60	21.50	2,407,527	+1.05(+5.15%)
Dec 17, 2003	20.12	20.49	20.12	20.45	1,262,345	+0.31(+1.55%)
Dec 16, 2003	20.09	20.29	19.95	20.14	1,701,666	+0.21(+1.03%)
Dec 15, 2003	21.26	21.26	19.93	19.93	1,924,441	-0.94(-4.52%)
Dec 12, 2003	21.25	21.27	20.71	20.87	1,173,143	-0.32(-1.49%)
Dec 11, 2003	21.23	21.75	21.06	21.19	1,575,841	-0.04(-0.21%)
Dec 10, 2003	21.87	21.91	21.12	21.23	1,392,424	-0.64(-2.91%)
Dec 09, 2003	22.37	22.42	21.87	21.87	764,366	-0.47(-2.10%)
Dec 08, 2003	22.62	22.72	22.37	22.34	929,093	-0.25(-1.09%)
Dec 05, 2003	23.10	23.10	22.64	22.58	768,165	-0.50(-2.19%)
Dec 04, 2003	23.58	23.62	22.98	23.09	1,271,158	-0.38(-1.63%)
Dec 03, 2003	23.93	24.00	23.47	23.47	554,811	-0.37(-1.55%)
Dec 02, 2003	24.28	24.34	23.84	23.84	570,919	-0.43(-1.79%)
Dec 01, 2003	24.13	24.33	24.13	24.27	675,013	+0.07(+0.31%)
Nov 28, 2003	24.46	24.46	24.10	24.20	261,981	-0.04(-0.18%)
Nov 26, 2003	23.09	24.50	23.93	24.24	1,722,940	+1.15(+4.98%)
Nov 25, 2003	23.22	23.33	23.16	23.09	724,400	+0.03(+0.11%)
Nov 24, 2003	22.88	23.19	22.88	23.07	663,616	+0.26(+1.13%)
Nov 21, 2003	22.76	23.18	22.73	22.81	863,445	-0.01(-0.04%)
Nov 20, 2003	22.88	23.06	22.77	22.82	1,087,437	+0.00(+0.02%)
Nov 19, 2003	22.88	23.05	22.51	22.81	1,046,559	-0.13(-0.57%)
Nov 18, 2003	23.71	24.04	22.91	22.94	1,094,275	-0.42(-1.78%)
Nov 17, 2003	23.62	23.78	23.24	23.36	568,792	-0.35(-1.46%)
Nov 14, 2003	24.16	24.29	23.80	23.71	549,037	-0.43(-1.78%)
Nov 13, 2003	24.00	24.19	23.84	24.14	757,224	+0.23(+0.97%)
Nov 12, 2003	23.21	23.92	23.18	23.91	960,093	+0.65(+2.81%)
Nov 11, 2003	23.27	23.42	23.10	23.25	905,691	-0.00(-0.02%)
Nov 10, 2003	23.49	23.76	23.26	23.26	797,038	-0.32(-1.38%)
Nov 07, 2003	24.09	24.09	23.48	23.58	1,370,389	-0.52(-2.15%)
Nov 06, 2003	24.57	24.57	23.98	24.10	1,297,296	-0.44(-1.81%)
Nov 05, 2003	28.07	25.58	24.20	24.54	2,100,869	-0.24(-0.96%)
Nov 04, 2003	28.07	25.58	23.28	24.78	15,188,258	-3.36(-11.94%)
Nov 03, 2003	27.98	28.25	28.02	28.14	479,134	+0.14(+0.49%)
Oct 31, 2003	27.90	28.24	27.90	28.00	666,047	+0.07(+0.24%)
Oct 30, 2003	28.23	28.38	27.84	27.94	321,702	-0.06(-0.20%)
Oct 29, 2003	27.60	27.99	27.42	27.99	635,503	+0.40(+1.45%)
Oct 28, 2003	27.02	27.62	27.02	27.59	440,688	+0.62(+2.31%)
Oct 27, 2003	26.76	27.20	26.76	26.97	241,011	+0.11(+0.41%)
Oct 24, 2003	26.87	26.95	26.67	26.86	297,388	-0.11(-0.42%)
Oct 23, 2003	26.92	27.03	26.76	26.98	484,149	-0.05(-0.18%)
Oct 22, 2003	27.06	27.09	26.88	27.02	458,164	-0.04(-0.13%)
Oct 21, 2003	27.07	27.20	26.98	27.06	537,184	+0.08(+0.31%)
Oct 20, 2003	26.87	26.98	26.78	26.98	796,582	+0.18(+0.67%)
Oct 17, 2003	27.25	27.25	26.74	26.80	773,180	-0.53(-1.94%)
Oct 16, 2003	27.33	27.42	27.09	27.33	396,923	-0.00(-0.02%)
Oct 15, 2003	27.53	27.55	27.32	27.33	596,753	-0.11(-0.42%)
Oct 14, 2003	27.31	27.64	27.11	27.45	676,077	+0.07(+0.24%)
Oct 13, 2003	27.42	27.62	27.36	27.38	409,536	+0.18(+0.66%)
Oct 10, 2003	27.12	27.27	26.89	27.20	581,253	+0.32(+1.21%)
Oct 09, 2003	26.66	26.90	26.61	26.88	524,571	+0.39(+1.46%)
Oct 08, 2003	26.76	26.87	26.71	26.49	507,247	-0.27(-1.02%)
Oct 07, 2003	26.32	26.76	26.25	26.76	769,685	+0.44(+1.67%)
Oct 06, 2003	26.19	26.33	26.19	26.32	433,698	+0.20(+0.77%)
Oct 03, 2003	26.32	26.39	26.02	26.12	775,612	-0.08(-0.32%)
Oct 02, 2003	26.10	26.24	26.06	26.20	351,335	+0.23(+0.90%)
Oct 01, 2003	25.91	25.98	25.86	25.97	422,301	+0.11(+0.41%)
Sep 30, 2003	25.80	26.12	25.55	25.87	569,856	+0.11(+0.43%)
Sep 29, 2003	25.70	25.94	25.59	25.76	422,149	+0.24(+0.95%)
Sep 26, 2003	25.86	26.16	25.48	25.52	685,954	-0.35(-1.34%)
Sep 25, 2003	26.10	26.16	25.71	25.86	361,212	-0.20(-0.76%)
Sep 24, 2003	26.45	26.52	26.06	26.06	377,776	-0.44(-1.67%)
Sep 23, 2003	26.45	26.54	26.30	26.50	509,527	+0.05(+0.18%)
Sep 22, 2003	26.24	26.45	26.14	26.45	565,145	+0.17(+0.63%)
Sep 19, 2003	26.00	26.32	26.00	26.29	643,709	+0.32(+1.22%)
Sep 18, 2003	25.75	26.09	25.81	25.97	376,408	+0.22(+0.87%)
Sep 17, 2003	26.37	26.39	25.61	25.75	1,527,366	-0.57(-2.18%)
Sep 16, 2003	26.07	26.34	25.96	26.32	446,007	+0.36(+1.39%)
Sep 15, 2003	25.95	26.30	25.91	25.96	455,580	+0.06(+0.24%)
Sep 12, 2003	25.66	26.06	25.58	25.90	397,227	+0.16(+0.61%)
Sep 11, 2003	26.10	26.17	25.62	25.74	580,493	-0.41(-1.58%)
Sep 10, 2003	26.63	26.66	26.06	26.16	804,028	-0.58(-2.18%)
Sep 09, 2003	26.61	27.16	26.29	26.74	1,110,535	+0.13(+0.49%)
Sep 08, 2003	26.37	26.61	26.22	26.61	719,386	+0.29(+1.10%)
Sep 05, 2003	26.34	26.41	26.23	26.32	919,367	-0.12(-0.45%)
Sep 04, 2003	26.32	26.67	26.18	26.44	889,279	+0.12(+0.47%)
Sep 03, 2003	25.89	26.45	25.86	26.31	1,074,520	+0.42(+1.63%)

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.