Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	27.90	28.24	27.90	28.00	666,047	+0.07(+0.24%)
Oct 30, 2003	28.23	28.38	27.84	27.94	321,702	-0.06(-0.20%)
Oct 29, 2003	27.60	27.99	27.42	27.99	635,503	+0.40(+1.45%)
Oct 28, 2003	27.02	27.62	27.02	27.59	440,688	+0.62(+2.31%)
Oct 27, 2003	26.76	27.20	26.76	26.97	241,011	+0.11(+0.41%)
Oct 24, 2003	26.87	26.95	26.67	26.86	297,388	-0.11(-0.42%)
Oct 23, 2003	26.92	27.03	26.76	26.98	484,149	-0.05(-0.18%)
Oct 22, 2003	27.06	27.09	26.88	27.02	458,164	-0.04(-0.13%)
Oct 21, 2003	27.07	27.20	26.98	27.06	537,184	+0.08(+0.31%)
Oct 20, 2003	26.87	26.98	26.78	26.98	796,582	+0.18(+0.67%)
Oct 17, 2003	27.25	27.25	26.74	26.80	773,180	-0.53(-1.94%)
Oct 16, 2003	27.33	27.42	27.09	27.33	396,923	-0.00(-0.02%)
Oct 15, 2003	27.53	27.55	27.32	27.33	596,753	-0.11(-0.42%)
Oct 14, 2003	27.31	27.64	27.11	27.45	676,077	+0.07(+0.24%)
Oct 13, 2003	27.42	27.62	27.36	27.38	409,536	+0.18(+0.66%)
Oct 10, 2003	27.12	27.27	26.89	27.20	581,253	+0.32(+1.21%)
Oct 09, 2003	26.66	26.90	26.61	26.88	524,571	+0.39(+1.46%)
Oct 08, 2003	26.76	26.87	26.71	26.49	507,247	-0.27(-1.02%)
Oct 07, 2003	26.32	26.76	26.25	26.76	769,685	+0.44(+1.67%)
Oct 06, 2003	26.19	26.33	26.19	26.32	433,698	+0.20(+0.77%)
Oct 03, 2003	26.32	26.39	26.02	26.12	775,612	-0.08(-0.32%)
Oct 02, 2003	26.10	26.24	26.06	26.20	351,335	+0.23(+0.90%)
Oct 01, 2003	25.91	25.98	25.86	25.97	422,301	+0.11(+0.41%)
Sep 30, 2003	25.80	26.12	25.55	25.87	569,856	+0.11(+0.43%)
Sep 29, 2003	25.70	25.94	25.59	25.76	422,149	+0.24(+0.95%)
Sep 26, 2003	25.86	26.16	25.48	25.52	685,954	-0.35(-1.34%)
Sep 25, 2003	26.10	26.16	25.71	25.86	361,212	-0.20(-0.76%)
Sep 24, 2003	26.45	26.52	26.06	26.06	377,776	-0.44(-1.67%)
Sep 23, 2003	26.45	26.54	26.30	26.50	509,527	+0.05(+0.18%)
Sep 22, 2003	26.24	26.45	26.14	26.45	565,145	+0.17(+0.63%)
Sep 19, 2003	26.00	26.32	26.00	26.29	643,709	+0.32(+1.22%)
Sep 18, 2003	25.75	26.09	25.81	25.97	376,408	+0.22(+0.87%)
Sep 17, 2003	26.37	26.39	25.61	25.75	1,527,366	-0.57(-2.18%)
Sep 16, 2003	26.07	26.34	25.96	26.32	446,007	+0.36(+1.39%)
Sep 15, 2003	25.95	26.30	25.91	25.96	455,580	+0.06(+0.24%)
Sep 12, 2003	25.66	26.06	25.58	25.90	397,227	+0.16(+0.61%)
Sep 11, 2003	26.10	26.17	25.62	25.74	580,493	-0.41(-1.58%)
Sep 10, 2003	26.63	26.66	26.06	26.16	804,028	-0.58(-2.18%)
Sep 09, 2003	26.61	27.16	26.29	26.74	1,110,535	+0.13(+0.49%)
Sep 08, 2003	26.37	26.61	26.22	26.61	719,386	+0.29(+1.10%)
Sep 05, 2003	26.34	26.41	26.23	26.32	919,367	-0.12(-0.45%)
Sep 04, 2003	26.32	26.67	26.18	26.44	889,279	+0.12(+0.47%)
Sep 03, 2003	25.89	26.45	25.86	26.31	1,074,520	+0.42(+1.63%)
Sep 02, 2003	25.82	25.93	25.67	25.89	351,639	+0.18(+0.72%)
Aug 29, 2003	25.62	25.79	25.52	25.71	330,972	+0.13(+0.51%)
Aug 28, 2003	24.81	25.61	24.80	25.58	768,165	+0.82(+3.33%)
Aug 27, 2003	24.57	24.80	24.52	24.75	347,536	+0.25(+1.04%)
Aug 26, 2003	24.68	24.68	24.04	24.50	781,994	-0.27(-1.08%)
Aug 25, 2003	25.23	25.24	24.74	24.77	497,370	-0.47(-1.84%)
Aug 22, 2003	25.42	25.53	25.14	25.23	402,242	-0.16(-0.64%)
Aug 21, 2003	25.20	25.49	25.14	25.39	621,978	+0.19(+0.77%)
Aug 20, 2003	24.90	25.23	24.81	25.20	674,861	+0.19(+0.75%)
Aug 19, 2003	24.96	25.05	24.73	25.01	948,696	+0.05(+0.21%)
Aug 18, 2003	24.85	25.01	24.83	24.96	393,580	+0.14(+0.58%)
Aug 15, 2003	24.79	24.85	24.74	24.81	166,549	+0.00(+0.02%)
Aug 14, 2003	24.84	25.00	24.63	24.81	376,864	-0.04(-0.14%)
Aug 13, 2003	24.82	25.00	24.69	24.84	334,163	+0.07(+0.27%)
Aug 12, 2003	24.39	24.85	24.29	24.78	822,416	+0.50(+2.04%)
Aug 11, 2003	24.43	24.54	24.16	24.28	585,052	-0.15(-0.61%)
Aug 08, 2003	24.59	24.70	24.36	24.43	460,443	-0.05(-0.20%)
Aug 07, 2003	24.41	24.68	24.36	24.48	1,407,316	-0.04(-0.18%)
Aug 06, 2003	24.30	24.66	24.28	24.52	1,366,134	+0.18(+0.72%)
Aug 05, 2003	24.43	24.59	24.23	24.35	1,962,432	+0.26(+1.09%)
Aug 04, 2003	24.09	24.35	24.04	24.09	1,427,831	-0.04(-0.18%)
Aug 01, 2003	23.65	24.52	23.65	24.13	6,037,130	+0.42(+1.78%)
Jul 31, 2003	24.79	25.36	23.69	23.71	4,541,828	-2.11(-8.17%)
Jul 30, 2003	25.71	25.86	25.62	25.82	1,034,706	+0.49(+1.92%)
Jul 29, 2003	25.31	25.42	25.26	25.33	444,639	-0.05(-0.19%)
Jul 28, 2003	24.85	25.55	24.78	25.38	934,563	+0.32(+1.28%)
Jul 25, 2003	24.26	25.21	24.09	25.06	1,118,133	+0.75(+3.07%)
Jul 24, 2003	23.25	24.91	23.15	24.31	4,184,262	+2.25(+10.20%)
Jul 23, 2003	21.87	22.11	21.60	22.06	358,325	+0.17(+0.78%)
Jul 22, 2003	21.80	22.12	21.29	21.89	568,792	+0.26(+1.22%)
Jul 21, 2003	22.29	22.29	21.58	21.63	699,023	-0.73(-3.28%)
Jul 18, 2003	22.26	22.53	22.26	22.36	397,075	+0.10(+0.43%)
Jul 17, 2003	22.81	22.94	22.22	22.26	1,520,831	-0.89(-3.83%)
Jul 16, 2003	23.36	23.41	22.99	23.15	524,115	-0.02(-0.09%)
Jul 15, 2003	23.54	23.64	22.98	23.17	310,305	-0.32(-1.34%)
Jul 14, 2003	23.54	23.69	23.29	23.49	631,400	+0.25(+1.08%)
Jul 11, 2003	23.29	23.51	23.21	23.24	530,649	+0.00(+0.02%)
Jul 10, 2003	23.56	23.56	23.13	23.23	473,664	-0.39(-1.65%)
Jul 09, 2003	23.25	23.82	23.19	23.62	813,298	+0.68(+2.96%)
Jul 08, 2003	22.66	23.21	22.51	22.94	592,650	+0.22(+0.97%)
Jul 07, 2003	22.77	23.13	22.73	22.73	469,105	+0.04(+0.19%)
Jul 03, 2003	22.90	23.08	22.68	22.68	204,236	-0.30(-1.32%)
Jul 02, 2003	22.77	23.03	22.61	22.98	488,860	+0.17(+0.75%)
Jul 01, 2003	22.51	22.90	22.37	22.81	486,733	+0.24(+1.07%)
Jun 30, 2003	22.35	22.94	22.35	22.57	709,508	+0.28(+1.26%)
Jun 27, 2003	22.26	22.37	22.11	22.29	586,419	+0.08(+0.36%)
Jun 26, 2003	22.35	22.46	22.17	22.21	511,046	-0.25(-1.09%)
Jun 25, 2003	22.26	22.56	22.26	22.46	407,712	+0.20(+0.89%)
Jun 24, 2003	22.41	22.55	22.12	22.26	453,149	-0.15(-0.69%)
Jun 23, 2003	22.88	22.88	22.31	22.41	372,761	-0.49(-2.13%)
Jun 20, 2003	22.94	22.94	22.55	22.90	687,322	-0.04(-0.15%)
Jun 19, 2003	23.05	23.12	22.73	22.94	604,351	-0.12(-0.51%)
Jun 18, 2003	22.65	23.05	22.24	23.05	1,301,247	+0.40(+1.78%)
Jun 17, 2003	23.51	23.51	22.58	22.65	1,479,954	-0.82(-3.50%)
Jun 16, 2003	23.80	23.82	23.29	23.47	895,205	-0.25(-1.05%)
Jun 13, 2003	23.78	23.94	23.69	23.72	454,213	-0.06(-0.24%)
Jun 12, 2003	23.87	24.06	23.69	23.78	244,506	-0.01(-0.06%)
Jun 11, 2003	23.65	23.91	23.45	23.79	271,555	+0.20(+0.86%)
Jun 10, 2003	22.94	23.75	22.94	23.59	524,723	+0.64(+2.81%)
Jun 09, 2003	23.08	23.12	22.90	22.94	368,506	-0.20(-0.85%)
Jun 06, 2003	23.48	23.56	23.03	23.14	685,954	-0.24(-1.01%)
Jun 05, 2003	23.47	23.94	23.25	23.38	852,504	-0.33(-1.41%)
Jun 04, 2003	24.09	24.09	22.86	23.71	1,655,925	-0.38(-1.57%)
Jun 03, 2003	24.22	24.27	24.02	24.09	486,125	-0.26(-1.06%)
Jun 02, 2003	24.90	24.90	24.33	24.35	844,298	-0.11(-0.45%)
May 30, 2003	24.04	24.50	24.04	24.46	651,459	+0.43(+1.81%)
May 29, 2003	23.67	24.12	23.65	24.02	415,766	+0.26(+1.11%)
May 28, 2003	23.93	23.94	23.73	23.76	264,869	-0.19(-0.81%)
May 27, 2003	23.25	24.04	23.25	23.95	438,105	+0.57(+2.42%)
May 23, 2003	23.57	23.57	23.32	23.39	392,972	-0.18(-0.76%)
May 22, 2003	23.47	23.64	23.40	23.57	380,663	+0.16(+0.67%)
May 21, 2003	23.25	23.64	23.16	23.41	311,673	+0.14(+0.58%)
May 20, 2003	23.51	23.51	23.25	23.27	530,649	-0.14(-0.58%)
May 19, 2003	23.87	23.91	23.41	23.41	666,655	-0.46(-1.93%)
May 16, 2003	23.89	24.19	23.74	23.87	498,737	+0.05(+0.20%)
May 15, 2003	23.81	23.91	23.55	23.82	413,639	+0.19(+0.82%)
May 14, 2003	23.43	23.69	23.30	23.63	660,729	+0.27(+1.16%)
May 13, 2003	22.83	23.36	22.81	23.36	511,654	+0.46(+1.99%)
May 12, 2003	22.99	23.03	22.81	22.90	583,532	-0.11(-0.50%)
May 09, 2003	22.81	23.14	22.72	23.01	256,511	+0.27(+1.20%)
May 08, 2003	23.16	23.17	22.64	22.74	754,033	-0.50(-2.17%)
May 07, 2003	23.51	23.54	23.09	23.25	571,831	-0.26(-1.12%)
May 06, 2003	23.27	23.68	23.27	23.51	519,100	+0.17(+0.71%)
May 05, 2003	23.33	23.56	23.22	23.34	579,429	+0.06(+0.26%)
May 02, 2003	22.81	23.32	22.69	23.28	401,938	+0.51(+2.25%)
May 01, 2003	22.68	23.03	22.15	22.77	1,024,829	-0.08(-0.35%)
Apr 30, 2003	22.77	22.94	22.55	22.85	384,158	-0.02(-0.08%)
Apr 29, 2003	22.57	22.90	22.46	22.87	639,910	+0.21(+0.91%)
Apr 28, 2003	22.37	23.00	22.34	22.66	1,008,113	-0.15(-0.67%)
Apr 25, 2003	23.25	23.25	22.81	22.81	494,635	-0.37(-1.61%)
Apr 24, 2003	22.97	23.38	22.96	23.19	1,197,001	+0.37(+1.62%)
Apr 23, 2003	22.55	23.03	22.55	22.82	382,031	+0.25(+1.09%)
Apr 22, 2003	22.58	22.63	22.37	22.57	373,065	-0.01(-0.04%)
Apr 21, 2003	22.59	22.59	22.40	22.58	325,805	-0.01(-0.06%)
Apr 17, 2003	22.05	22.59	22.05	22.59	424,428	+0.55(+2.49%)
Apr 16, 2003	22.37	22.48	22.01	22.05	397,379	-0.30(-1.34%)
Apr 15, 2003	22.26	22.49	22.14	22.34	542,958	+0.12(+0.55%)
Apr 14, 2003	21.83	22.22	21.70	22.22	446,007	+0.31(+1.40%)
Apr 11, 2003	22.06	22.21	21.76	21.91	404,065	-0.02(-0.10%)
Apr 10, 2003	21.56	21.94	21.51	21.94	822,720	+0.38(+1.75%)
Apr 09, 2003	21.94	22.11	21.55	21.56	811,323	-0.38(-1.72%)
Apr 08, 2003	22.73	22.73	21.81	21.94	987,902	-0.79(-3.49%)
Apr 07, 2003	22.64	22.94	22.54	22.73	890,646	+0.38(+1.69%)
Apr 04, 2003	22.55	22.63	22.23	22.35	524,267	-0.24(-1.05%)
Apr 03, 2003	22.86	22.86	22.51	22.59	486,277	-0.17(-0.75%)
Apr 02, 2003	22.33	22.92	22.33	22.76	1,143,359	+0.61(+2.73%)
Apr 01, 2003	22.37	22.51	21.96	22.15	1,330,423	-0.14(-0.63%)
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%)
Mar 03, 2003	21.89	21.96	21.47	21.47	853,568	+0.05(+0.22%)
Feb 28, 2003	21.06	21.57	21.06	21.43	766,494	+0.41(+1.96%)
Feb 27, 2003	20.86	21.04	20.84	21.01	479,742	+0.15(+0.74%)
Feb 26, 2003	20.88	21.24	20.86	20.86	543,566	-0.02(-0.10%)
Feb 25, 2003	20.51	20.94	20.42	20.88	552,836	+0.26(+1.28%)
Feb 24, 2003	21.27	21.27	20.62	20.62	515,757	-0.65(-3.07%)
Feb 21, 2003	20.62	21.39	20.62	21.27	697,959	+0.64(+3.13%)
Feb 20, 2003	20.68	20.72	20.54	20.63	528,674	-0.05(-0.25%)
Feb 19, 2003	20.79	20.80	20.58	20.68	468,953	-0.18(-0.86%)
Feb 18, 2003	20.54	21.01	20.54	20.86	673,493	+0.36(+1.78%)
Feb 14, 2003	20.13	20.50	20.13	20.50	822,720	+0.36(+1.81%)
Feb 13, 2003	20.55	20.71	19.96	20.13	1,401,845	-0.41(-2.01%)
Feb 12, 2003	21.19	21.23	20.46	20.54	1,781,293	-0.72(-3.38%)
Feb 11, 2003	21.06	21.37	21.06	21.26	706,013	+0.04(+0.19%)
Feb 10, 2003	21.20	21.28	21.01	21.22	795,367	+0.02(+0.10%)
Feb 07, 2003	21.17	21.50	21.17	21.20	858,735	+0.04(+0.17%)
Feb 06, 2003	21.37	21.43	21.06	21.17	792,023	-0.26(-1.23%)
Feb 05, 2003	21.32	21.68	21.24	21.43	857,063	+0.19(+0.89%)
Feb 04, 2003	21.36	21.48	21.01	21.24	1,049,750	-0.12(-0.55%)
Feb 03, 2003	21.82	22.02	21.34	21.36	1,169,800	-0.46(-2.13%)
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%)
Jan 02, 2003	18.73	18.75	18.43	18.65	492,507	-0.08(-0.45%)
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%)
Dec 02, 2002	19.33	19.46	18.95	19.08	435,825	-0.13(-0.68%)
Nov 29, 2002	19.11	19.22	18.95	19.22	209,099	+0.15(+0.81%)
Nov 27, 2002	18.77	19.48	18.75	19.06	766,342	+0.32(+1.73%)
Nov 26, 2002	18.97	19.13	18.74	18.74	848,857	-0.35(-1.82%)
Nov 25, 2002	18.43	19.08	18.42	19.08	706,013	+0.71(+3.84%)
Nov 22, 2002	18.23	18.49	18.07	18.38	835,484	+0.04(+0.22%)
Nov 21, 2002	17.55	18.54	17.52	18.34	1,305,654	+0.77(+4.37%)
Nov 20, 2002	17.33	17.60	17.33	17.57	579,581	+0.19(+1.11%)
Nov 19, 2002	17.14	17.50	17.14	17.38	431,722	+0.24(+1.41%)
Nov 18, 2002	17.11	17.33	17.00	17.14	411,967	+0.04(+0.23%)
Nov 15, 2002	16.82	17.11	16.61	17.10	499,041	+0.27(+1.62%)
Nov 14, 2002	16.67	17.00	16.67	16.82	294,805	+0.25(+1.54%)
Nov 13, 2002	16.39	16.75	16.32	16.57	500,713	+0.20(+1.23%)
Nov 12, 2002	16.45	16.78	16.25	16.37	508,463	-0.05(-0.29%)
Nov 11, 2002	16.63	16.63	16.25	16.42	387,198	-0.27(-1.60%)
Nov 08, 2002	16.80	16.93	16.65	16.68	383,399	-0.17(-0.99%)
Nov 07, 2002	17.07	17.07	16.74	16.85	287,815	-0.25(-1.44%)
Nov 06, 2002	16.88	17.19	16.88	17.10	490,987	+0.23(+1.35%)
Nov 05, 2002	17.07	17.08	16.39	16.87	580,341	-0.04(-0.21%)
Nov 04, 2002	17.15	17.42	16.50	16.90	1,312,492	-0.47(-2.70%)

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.