Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	21.94	22.53	21.88	22.30	2,320,301	+0.21(+0.93%)
Mar 28, 2003	21.28	22.23	21.28	22.09	4,043,394	+0.94(+4.44%)
Mar 27, 2003	21.06	21.36	20.80	21.15	319,575	+0.00(+0.02%)
Mar 26, 2003	20.95	21.37	20.86	21.15	833,357	+0.07(+0.31%)
Mar 25, 2003	21.01	21.18	20.79	21.08	990,637	+0.59(+2.89%)
Mar 24, 2003	20.62	20.71	20.43	20.49	292,374	-0.30(-1.44%)
Mar 21, 2003	20.55	21.01	20.52	20.79	700,391	+0.25(+1.22%)
Mar 20, 2003	20.40	20.76	20.11	20.54	557,699	+0.11(+0.56%)
Mar 19, 2003	20.67	20.67	20.31	20.42	270,035	-0.25(-1.19%)
Mar 18, 2003	20.40	20.73	20.36	20.67	542,047	+0.27(+1.31%)
Mar 17, 2003	20.08	20.51	19.93	20.40	758,440	+0.32(+1.60%)
Mar 14, 2003	20.62	20.68	19.86	20.08	878,338	-0.30(-1.49%)
Mar 13, 2003	19.74	20.42	19.70	20.38	813,602	+0.83(+4.26%)
Mar 12, 2003	19.15	19.55	18.93	19.55	1,052,182	+0.29(+1.53%)
Mar 11, 2003	19.77	19.87	19.25	19.25	692,185	-0.51(-2.57%)
Mar 10, 2003	20.29	20.36	19.74	19.76	553,140	-0.78(-3.80%)
Mar 07, 2003	20.47	20.55	20.30	20.54	427,012	-0.03(-0.13%)
Mar 06, 2003	20.84	20.85	20.46	20.57	378,536	-0.30(-1.45%)
Mar 05, 2003	20.96	21.08	20.68	20.87	427,316	-0.08(-0.40%)
Mar 04, 2003	21.48	21.48	20.95	20.96	417,894	-0.52(-2.41%)
Mar 03, 2003	21.89	21.96	21.47	21.47	853,568	+0.05(+0.22%)
Feb 28, 2003	21.06	21.57	21.06	21.43	766,494	+0.41(+1.96%)
Feb 27, 2003	20.86	21.04	20.84	21.01	479,742	+0.15(+0.74%)
Feb 26, 2003	20.88	21.24	20.86	20.86	543,566	-0.02(-0.10%)
Feb 25, 2003	20.51	20.94	20.42	20.88	552,836	+0.26(+1.28%)
Feb 24, 2003	21.27	21.27	20.62	20.62	515,757	-0.65(-3.07%)
Feb 21, 2003	20.62	21.39	20.62	21.27	697,959	+0.64(+3.13%)
Feb 20, 2003	20.68	20.72	20.54	20.63	528,674	-0.05(-0.25%)
Feb 19, 2003	20.79	20.80	20.58	20.68	468,953	-0.18(-0.86%)
Feb 18, 2003	20.54	21.01	20.54	20.86	673,493	+0.36(+1.78%)
Feb 14, 2003	20.13	20.50	20.13	20.50	822,720	+0.36(+1.81%)
Feb 13, 2003	20.55	20.71	19.96	20.13	1,401,845	-0.41(-2.01%)
Feb 12, 2003	21.19	21.23	20.46	20.54	1,781,293	-0.72(-3.38%)
Feb 11, 2003	21.06	21.37	21.06	21.26	706,013	+0.04(+0.19%)
Feb 10, 2003	21.20	21.28	21.01	21.22	795,367	+0.02(+0.10%)
Feb 07, 2003	21.17	21.50	21.17	21.20	858,735	+0.04(+0.17%)
Feb 06, 2003	21.37	21.43	21.06	21.17	792,023	-0.26(-1.23%)
Feb 05, 2003	21.32	21.68	21.24	21.43	857,063	+0.19(+0.89%)
Feb 04, 2003	21.36	21.48	21.01	21.24	1,049,750	-0.12(-0.55%)
Feb 03, 2003	21.82	22.02	21.34	21.36	1,169,800	-0.46(-2.13%)
Jan 31, 2003	21.08	21.83	21.08	21.83	901,132	+0.70(+3.30%)
Jan 30, 2003	21.41	21.50	21.13	21.13	1,021,941	-0.28(-1.31%)
Jan 29, 2003	21.24	21.71	21.12	21.41	1,378,291	+0.18(+0.83%)
Jan 28, 2003	20.84	21.32	20.67	21.23	1,243,349	+0.39(+1.87%)
Jan 27, 2003	20.51	20.94	20.51	20.84	1,077,863	+0.16(+0.76%)
Jan 24, 2003	20.80	20.80	20.41	20.68	680,788	-0.11(-0.53%)
Jan 23, 2003	20.29	20.80	20.17	20.79	1,881,284	+0.83(+4.18%)
Jan 22, 2003	18.78	19.96	18.54	19.96	1,469,316	+1.18(+6.31%)
Jan 21, 2003	19.07	19.14	18.82	18.78	503,752	-0.30(-1.56%)
Jan 17, 2003	19.36	19.36	18.99	19.07	373,521	-0.28(-1.45%)
Jan 16, 2003	19.58	19.74	19.24	19.36	711,180	-0.22(-1.14%)
Jan 15, 2003	19.65	19.78	19.57	19.58	378,840	-0.16(-0.82%)
Jan 14, 2003	19.79	19.82	19.58	19.74	413,335	+0.00(+0.00%)
Jan 13, 2003	20.01	20.02	19.73	19.74	778,347	-0.09(-0.44%)
Jan 10, 2003	19.61	20.33	19.57	19.83	762,087	+0.16(+0.82%)
Jan 09, 2003	19.02	19.80	19.02	19.67	664,072	+0.64(+3.39%)
Jan 08, 2003	19.07	19.09	18.91	19.02	349,967	-0.05(-0.25%)
Jan 07, 2003	18.97	19.26	18.89	19.07	503,296	+0.10(+0.51%)
Jan 06, 2003	18.78	19.02	18.68	18.97	588,091	+0.09(+0.46%)
Jan 03, 2003	18.65	18.89	18.62	18.89	389,781	+0.24(+1.27%)

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.