Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.