Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	26.39	26.65	26.23	26.58	389,021	+0.10(+0.37%)
Aug 30, 2004	26.40	26.52	25.97	26.48	447,273	+0.06(+0.22%)
Aug 27, 2004	26.06	26.51	25.97	26.42	405,129	+0.38(+1.44%)
Aug 26, 2004	26.84	26.93	26.01	26.05	526,192	-0.84(-3.12%)
Aug 25, 2004	26.60	26.89	26.40	26.89	553,241	+0.43(+1.64%)
Aug 24, 2004	27.10	27.19	26.45	26.45	581,709	-0.34(-1.25%)
Aug 23, 2004	27.14	27.16	26.71	26.79	329,655	-0.36(-1.31%)
Aug 20, 2004	26.87	27.29	26.73	27.14	302,910	+0.28(+1.03%)
Aug 19, 2004	26.73	27.13	26.68	26.87	509,274	+0.23(+0.85%)
Aug 18, 2004	26.06	26.90	26.06	26.64	557,496	+0.54(+2.08%)
Aug 17, 2004	26.50	26.67	26.01	26.10	633,781	-0.38(-1.42%)
Aug 16, 2004	25.71	26.56	25.71	26.47	529,332	+0.80(+3.11%)
Aug 13, 2004	26.39	26.39	25.57	25.67	1,130,797	-0.70(-2.66%)
Aug 12, 2004	26.99	26.99	26.33	26.38	448,286	-0.60(-2.23%)
Aug 11, 2004	26.92	27.16	26.66	26.98	601,058	+0.06(+0.22%)
Aug 10, 2004	26.69	26.98	26.61	26.92	611,189	+0.27(+1.00%)
Aug 09, 2004	27.19	27.35	26.43	26.65	746,536	-0.39(-1.46%)
Aug 06, 2004	27.06	27.39	26.85	27.05	592,954	-0.11(-0.40%)
Aug 05, 2004	28.10	28.17	27.11	27.15	807,827	-0.99(-3.51%)
Aug 04, 2004	28.18	28.28	28.04	28.14	793,746	-0.11(-0.38%)
Aug 03, 2004	28.37	28.37	27.75	28.25	985,623	-0.13(-0.45%)
Aug 02, 2004	28.06	28.40	27.89	28.38	687,373	+0.17(+0.59%)
Jul 30, 2004	28.01	28.51	27.81	28.21	944,694	+0.14(+0.49%)
Jul 29, 2004	26.75	28.82	26.75	28.07	2,162,312	+1.57(+5.92%)
Jul 28, 2004	26.38	26.65	26.16	26.50	829,203	+0.10(+0.37%)
Jul 27, 2004	26.03	26.75	25.91	26.40	935,779	+0.38(+1.44%)
Jul 26, 2004	25.98	26.10	25.84	26.03	571,173	+0.06(+0.23%)
Jul 23, 2004	26.18	26.23	25.76	25.97	414,855	-0.21(-0.79%)
Jul 22, 2004	26.40	26.40	25.57	26.18	1,210,627	-0.35(-1.30%)
Jul 21, 2004	26.67	26.83	26.28	26.52	1,158,251	-0.15(-0.56%)
Jul 20, 2004	26.35	26.88	26.28	26.67	2,098,387	+0.44(+1.69%)
Jul 19, 2004	25.47	26.38	25.46	26.23	1,737,326	+1.10(+4.36%)
Jul 16, 2004	25.47	25.49	25.01	25.13	1,520,629	-0.29(-1.13%)
Jul 15, 2004	25.12	25.54	25.11	25.42	2,547,484	+0.67(+2.71%)
Jul 14, 2004	23.69	24.87	23.69	24.75	3,989,296	+1.06(+4.46%)
Jul 13, 2004	25.67	26.16	23.39	23.69	12,345,462	-7.23(-23.37%)
Jul 09, 2004	31.19	31.37	30.88	30.92	478,577	-0.18(-0.57%)
Jul 08, 2004	31.67	31.69	31.05	31.09	1,080,041	-0.50(-1.59%)
Jul 07, 2004	31.54	31.96	31.49	31.60	626,791	-0.13(-0.40%)
Jul 06, 2004	32.09	32.18	31.52	31.73	483,947	-0.39(-1.20%)
Jul 02, 2004	32.72	32.72	31.84	32.11	589,003	-0.63(-1.93%)
Jul 01, 2004	32.80	32.99	32.60	32.74	479,286	-0.21(-0.63%)
Jun 30, 2004	32.72	32.95	32.58	32.95	667,719	+0.24(+0.72%)
Jun 29, 2004	32.83	32.95	32.50	32.71	789,592	-0.12(-0.36%)
Jun 28, 2004	33.64	33.69	32.70	32.83	689,804	-0.82(-2.43%)
Jun 25, 2004	33.31	33.65	33.27	33.65	539,868	+0.38(+1.16%)
Jun 24, 2004	33.17	33.50	32.90	33.27	430,557	+0.10(+0.30%)
Jun 23, 2004	32.65	33.17	32.48	33.17	372,407	+0.51(+1.57%)
Jun 22, 2004	32.61	32.72	32.38	32.65	1,033,744	+0.04(+0.12%)
Jun 21, 2004	33.15	33.15	32.61	32.61	481,920	-0.55(-1.67%)
Jun 18, 2004	33.03	33.34	33.03	33.17	300,073	+0.08(+0.24%)
Jun 17, 2004	32.91	33.17	32.67	33.09	418,400	+0.08(+0.24%)
Jun 16, 2004	33.04	33.16	32.96	33.01	388,413	-0.06(-0.18%)
Jun 15, 2004	32.87	33.25	32.86	33.07	513,326	+0.39(+1.21%)
Jun 14, 2004	32.71	32.97	32.54	32.67	581,101	-0.24(-0.72%)
Jun 10, 2004	32.77	32.97	32.30	32.91	1,698,728	+0.37(+1.12%)
Jun 09, 2004	33.31	33.31	32.43	32.54	1,245,173	-0.82(-2.46%)
Jun 08, 2004	33.73	33.81	33.09	33.36	823,631	-0.46(-1.37%)
Jun 07, 2004	33.69	33.86	33.49	33.83	825,658	+0.14(+0.41%)
Jun 04, 2004	33.31	33.71	33.27	33.69	521,836	+0.47(+1.43%)
Jun 03, 2004	34.05	34.05	33.06	33.22	985,015	-1.43(-4.13%)
Jun 02, 2004	34.35	34.65	34.06	34.65	582,418	+0.41(+1.21%)

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.