Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	28.69	29.30	28.55	28.82	578,264	+0.20(+0.69%)
Sep 29, 2004	28.58	28.90	28.55	28.63	736,102	-0.07(-0.24%)
Sep 28, 2004	28.87	29.02	28.32	28.69	949,050	-0.18(-0.62%)
Sep 27, 2004	29.32	29.50	28.69	28.87	660,526	-0.35(-1.18%)
Sep 24, 2004	29.53	29.71	29.17	29.22	598,424	-0.39(-1.33%)
Sep 23, 2004	29.22	29.85	29.11	29.61	887,354	+0.18(+0.60%)
Sep 22, 2004	29.37	30.60	29.06	29.44	2,746,351	+0.76(+2.65%)
Sep 21, 2004	27.24	28.69	26.40	28.68	1,698,019	+1.39(+5.10%)
Sep 20, 2004	27.64	27.64	27.24	27.28	344,648	-0.36(-1.29%)
Sep 17, 2004	27.81	28.12	27.54	27.64	247,596	-0.16(-0.57%)
Sep 16, 2004	27.98	28.31	27.79	27.80	230,069	-0.14(-0.49%)
Sep 15, 2004	27.96	28.03	27.61	27.93	329,554	-0.13(-0.46%)
Sep 14, 2004	28.08	28.13	27.58	28.06	272,720	+0.04(+0.14%)
Sep 13, 2004	27.98	28.11	27.86	28.02	385,172	+0.19(+0.67%)
Sep 10, 2004	27.29	27.84	27.16	27.84	328,642	+0.55(+2.03%)
Sep 09, 2004	26.80	27.38	26.80	27.28	495,293	+0.50(+1.88%)
Sep 08, 2004	26.97	27.17	26.78	26.78	238,782	-0.36(-1.31%)
Sep 07, 2004	26.85	27.23	26.72	27.14	548,074	+0.46(+1.74%)
Sep 03, 2004	27.03	27.14	26.53	26.67	216,494	-0.36(-1.32%)
Sep 02, 2004	26.64	27.14	26.64	27.03	137,677	+0.26(+0.96%)

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.