Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.80	21.93	21.50	21.57	621,067	-0.30(-1.38%)
Dec 30, 2003	21.58	21.91	21.50	21.87	594,321	+0.30(+1.40%)
Dec 29, 2003	21.52	21.69	21.46	21.57	511,654	+0.05(+0.22%)
Dec 26, 2003	21.80	21.84	21.52	21.52	269,275	-0.21(-0.99%)
Dec 24, 2003	21.81	21.94	21.73	21.73	298,756	-0.11(-0.48%)
Dec 23, 2003	21.80	21.97	21.76	21.84	490,684	-0.01(-0.04%)
Dec 22, 2003	22.02	22.01	21.72	21.85	603,135	-0.18(-0.80%)
Dec 19, 2003	21.93	22.07	21.76	22.02	1,563,229	+0.52(+2.43%)
Dec 18, 2003	20.64	21.55	20.60	21.50	2,407,527	+1.05(+5.15%)
Dec 17, 2003	20.12	20.49	20.12	20.45	1,262,345	+0.31(+1.55%)
Dec 16, 2003	20.09	20.29	19.95	20.14	1,701,666	+0.21(+1.03%)
Dec 15, 2003	21.26	21.26	19.93	19.93	1,924,441	-0.94(-4.52%)
Dec 12, 2003	21.25	21.27	20.71	20.87	1,173,143	-0.32(-1.49%)
Dec 11, 2003	21.23	21.75	21.06	21.19	1,575,841	-0.04(-0.21%)
Dec 10, 2003	21.87	21.91	21.12	21.23	1,392,424	-0.64(-2.91%)
Dec 09, 2003	22.37	22.42	21.87	21.87	764,366	-0.47(-2.10%)
Dec 08, 2003	22.62	22.72	22.37	22.34	929,093	-0.25(-1.09%)
Dec 05, 2003	23.10	23.10	22.64	22.58	768,165	-0.50(-2.19%)
Dec 04, 2003	23.58	23.62	22.98	23.09	1,271,158	-0.38(-1.63%)
Dec 03, 2003	23.93	24.00	23.47	23.47	554,811	-0.37(-1.55%)
Dec 02, 2003	24.28	24.34	23.84	23.84	570,919	-0.43(-1.79%)

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.