Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	36.37	36.42	35.92	36.10	471,688	-0.33(-0.89%)
Sep 28, 2006	35.79	36.42	35.78	36.42	489,519	+0.59(+1.65%)
Sep 27, 2006	36.23	36.42	35.76	35.83	588,294	-0.41(-1.14%)
Sep 26, 2006	35.81	36.27	35.61	36.25	445,754	+0.44(+1.24%)
Sep 25, 2006	35.51	35.85	35.39	35.80	371,799	+0.25(+0.69%)
Sep 22, 2006	35.89	36.00	35.39	35.55	979,949	-0.40(-1.13%)
Sep 21, 2006	36.71	36.72	35.74	35.96	674,405	-0.76(-2.07%)
Sep 20, 2006	36.27	36.84	36.17	36.72	502,992	+0.52(+1.45%)
Sep 19, 2006	35.85	36.23	35.68	36.20	566,918	+0.33(+0.91%)
Sep 18, 2006	35.73	35.98	35.44	35.87	544,630	-0.04(-0.11%)
Sep 15, 2006	36.57	36.88	35.83	35.91	755,857	-0.61(-1.68%)
Sep 14, 2006	36.25	36.90	36.02	36.52	911,567	+0.28(+0.76%)
Sep 13, 2006	35.60	36.33	35.36	36.25	819,782	+0.54(+1.52%)
Sep 12, 2006	35.28	35.87	34.65	35.70	792,429	+0.41(+1.17%)
Sep 11, 2006	34.40	35.53	34.24	35.29	931,322	+0.69(+2.00%)
Sep 08, 2006	34.45	34.68	34.22	34.60	531,764	+0.18(+0.52%)
Sep 07, 2006	34.50	34.60	34.01	34.42	754,641	-0.21(-0.60%)
Sep 06, 2006	34.71	34.74	34.27	34.63	561,143	-0.23(-0.65%)
Sep 05, 2006	35.10	35.11	34.74	34.85	513,934	-0.24(-0.68%)

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.