Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	30.11	30.20	29.71	29.81	431,672	-0.30(-0.98%)
Oct 28, 2004	29.91	30.12	29.67	30.11	711,382	+0.33(+1.09%)
Oct 27, 2004	28.96	29.86	28.91	29.78	520,924	+0.92(+3.18%)
Oct 26, 2004	28.37	29.02	28.24	28.86	288,929	+0.45(+1.60%)
Oct 25, 2004	28.25	28.81	28.23	28.41	310,406	+0.13(+0.45%)
Oct 22, 2004	28.57	28.58	27.94	28.28	515,656	-0.34(-1.17%)
Oct 21, 2004	28.60	28.72	28.41	28.62	432,178	+0.19(+0.66%)
Oct 20, 2004	28.72	28.99	28.29	28.43	501,979	-0.25(-0.86%)
Oct 19, 2004	28.73	29.30	28.67	28.68	336,139	-0.13(-0.45%)
Oct 18, 2004	28.43	28.83	28.37	28.80	343,635	+0.43(+1.53%)
Oct 15, 2004	28.72	28.76	28.23	28.37	700,644	-0.16(-0.55%)
Oct 14, 2004	29.09	29.11	28.45	28.53	463,077	-0.56(-1.93%)
Oct 13, 2004	29.45	29.91	29.06	29.09	873,272	-0.32(-1.07%)
Oct 12, 2004	29.18	29.59	29.16	29.41	476,349	+0.24(+0.81%)
Oct 11, 2004	29.17	29.39	29.04	29.17	309,697	+0.00(+0.00%)
Oct 08, 2004	29.67	29.67	29.17	29.17	465,205	-0.49(-1.66%)
Oct 07, 2004	29.65	29.89	29.64	29.66	652,725	+0.02(+0.07%)
Oct 06, 2004	29.61	29.76	29.57	29.64	1,137,280	+0.09(+0.30%)
Oct 05, 2004	29.53	29.71	29.47	29.55	514,744	-0.01(-0.03%)
Oct 04, 2004	29.52	29.65	29.51	29.56	473,309	+0.35(+1.18%)

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.