Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.