Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.52	18.98	18.50	18.73	713,763	+0.21(+1.16%)
Dec 30, 2002	18.33	18.64	18.23	18.52	419,110	+0.19(+1.03%)
Dec 27, 2002	18.49	18.59	18.25	18.33	305,746	-0.23(-1.23%)
Dec 26, 2002	17.99	18.64	17.94	18.56	322,918	+0.59(+3.30%)
Dec 24, 2002	17.94	17.99	17.92	17.97	134,789	-0.02(-0.12%)
Dec 23, 2002	17.72	18.14	17.59	17.99	358,477	+0.26(+1.49%)
Dec 20, 2002	17.59	17.84	17.58	17.72	410,296	+0.21(+1.18%)
Dec 19, 2002	17.64	17.83	17.45	17.52	495,850	-0.16(-0.92%)
Dec 18, 2002	18.10	18.10	17.68	17.68	341,001	-0.42(-2.30%)
Dec 17, 2002	18.25	18.34	18.03	18.10	277,937	-0.18(-0.96%)
Dec 16, 2002	18.07	18.39	18.07	18.27	451,781	+0.11(+0.60%)
Dec 13, 2002	18.32	18.42	18.12	18.16	484,453	-0.26(-1.43%)
Dec 12, 2002	17.86	18.47	17.86	18.43	629,424	+0.52(+2.92%)
Dec 11, 2002	18.29	18.46	17.77	17.90	658,297	-0.39(-2.13%)
Dec 10, 2002	17.82	18.32	17.78	18.29	616,964	+0.48(+2.71%)
Dec 09, 2002	18.20	18.25	17.81	17.81	380,663	-0.45(-2.45%)
Dec 06, 2002	18.38	18.75	18.16	18.26	589,003	-0.12(-0.67%)
Dec 05, 2002	18.29	18.47	17.77	18.38	938,818	+0.13(+0.70%)
Dec 04, 2002	18.73	18.83	18.22	18.25	1,643,312	-0.57(-3.01%)
Dec 03, 2002	19.00	19.00	18.56	18.82	461,051	-0.26(-1.38%)

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.