Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2002	16.91	17.37	16.18	17.37	783,817	+0.50(+2.94%)
Oct 31, 2002	16.01	16.93	15.95	16.88	959,029	+1.08(+6.86%)
Oct 30, 2002	15.62	16.19	15.57	15.79	287,055	+0.19(+1.24%)
Oct 29, 2002	15.88	15.90	15.29	15.60	220,496	-0.24(-1.52%)
Oct 28, 2002	15.97	16.17	15.82	15.84	397,987	+0.04(+0.22%)
Oct 25, 2002	15.38	15.84	15.28	15.81	322,614	+0.45(+2.91%)
Oct 24, 2002	15.68	15.68	15.35	15.36	246,633	-0.29(-1.82%)
Oct 23, 2002	15.09	15.65	15.03	15.64	353,310	+0.55(+3.66%)
Oct 22, 2002	15.52	15.68	14.93	15.09	339,178	-0.43(-2.74%)
Oct 21, 2002	14.92	15.56	14.69	15.52	330,668	+0.58(+3.91%)
Oct 18, 2002	15.04	15.13	14.70	14.93	497,978	-0.11(-0.73%)
Oct 17, 2002	13.99	15.25	13.99	15.04	665,591	+1.18(+8.51%)
Oct 16, 2002	14.14	14.15	13.82	13.86	595,233	-0.32(-2.26%)
Oct 15, 2002	13.60	14.28	13.60	14.18	1,191,379	+0.74(+5.48%)
Oct 14, 2002	13.29	13.53	13.15	13.45	684,890	+0.37(+2.85%)
Oct 11, 2002	13.27	13.35	13.07	13.07	1,203,384	-0.09(-0.67%)
Oct 10, 2002	13.25	13.25	13.05	13.16	962,524	-0.11(-0.83%)
Oct 09, 2002	13.25	13.35	13.13	13.27	305,442	+0.02(+0.13%)
Oct 08, 2002	13.27	13.34	12.90	13.25	499,497	+0.03(+0.20%)
Oct 07, 2002	13.21	13.31	13.07	13.23	519,100	-0.14(-1.02%)
Oct 04, 2002	14.04	14.04	13.16	13.36	550,708	-0.61(-4.36%)
Oct 03, 2002	14.26	14.45	13.82	13.97	348,296	-0.32(-2.27%)
Oct 02, 2002	14.50	14.65	14.30	14.30	501,017	-0.20(-1.39%)

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.