Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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.