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%)

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.