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%)

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.