Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	25.80	26.12	25.55	25.87	569,856	+0.11(+0.43%)
Sep 29, 2003	25.70	25.94	25.59	25.76	422,149	+0.24(+0.95%)
Sep 26, 2003	25.86	26.16	25.48	25.52	685,954	-0.35(-1.34%)
Sep 25, 2003	26.10	26.16	25.71	25.86	361,212	-0.20(-0.76%)
Sep 24, 2003	26.45	26.52	26.06	26.06	377,776	-0.44(-1.67%)
Sep 23, 2003	26.45	26.54	26.30	26.50	509,527	+0.05(+0.18%)
Sep 22, 2003	26.24	26.45	26.14	26.45	565,145	+0.17(+0.63%)
Sep 19, 2003	26.00	26.32	26.00	26.29	643,709	+0.32(+1.22%)
Sep 18, 2003	25.75	26.09	25.81	25.97	376,408	+0.22(+0.87%)
Sep 17, 2003	26.37	26.39	25.61	25.75	1,527,366	-0.57(-2.18%)
Sep 16, 2003	26.07	26.34	25.96	26.32	446,007	+0.36(+1.39%)
Sep 15, 2003	25.95	26.30	25.91	25.96	455,580	+0.06(+0.24%)
Sep 12, 2003	25.66	26.06	25.58	25.90	397,227	+0.16(+0.61%)
Sep 11, 2003	26.10	26.17	25.62	25.74	580,493	-0.41(-1.58%)
Sep 10, 2003	26.63	26.66	26.06	26.16	804,028	-0.58(-2.18%)
Sep 09, 2003	26.61	27.16	26.29	26.74	1,110,535	+0.13(+0.49%)
Sep 08, 2003	26.37	26.61	26.22	26.61	719,386	+0.29(+1.10%)
Sep 05, 2003	26.34	26.41	26.23	26.32	919,367	-0.12(-0.45%)
Sep 04, 2003	26.32	26.67	26.18	26.44	889,279	+0.12(+0.47%)
Sep 03, 2003	25.89	26.45	25.86	26.31	1,074,520	+0.42(+1.63%)
Sep 02, 2003	25.82	25.93	25.67	25.89	351,639	+0.18(+0.72%)
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%)
Aug 01, 2003	23.65	24.52	23.65	24.13	6,037,130	+0.42(+1.78%)
Jul 31, 2003	24.79	25.36	23.69	23.71	4,541,828	-2.11(-8.17%)
Jul 30, 2003	25.71	25.86	25.62	25.82	1,034,706	+0.49(+1.92%)
Jul 29, 2003	25.31	25.42	25.26	25.33	444,639	-0.05(-0.19%)
Jul 28, 2003	24.85	25.55	24.78	25.38	934,563	+0.32(+1.28%)
Jul 25, 2003	24.26	25.21	24.09	25.06	1,118,133	+0.75(+3.07%)
Jul 24, 2003	23.25	24.91	23.15	24.31	4,184,262	+2.25(+10.20%)
Jul 23, 2003	21.87	22.11	21.60	22.06	358,325	+0.17(+0.78%)
Jul 22, 2003	21.80	22.12	21.29	21.89	568,792	+0.26(+1.22%)
Jul 21, 2003	22.29	22.29	21.58	21.63	699,023	-0.73(-3.28%)
Jul 18, 2003	22.26	22.53	22.26	22.36	397,075	+0.10(+0.43%)
Jul 17, 2003	22.81	22.94	22.22	22.26	1,520,831	-0.89(-3.83%)
Jul 16, 2003	23.36	23.41	22.99	23.15	524,115	-0.02(-0.09%)
Jul 15, 2003	23.54	23.64	22.98	23.17	310,305	-0.32(-1.34%)
Jul 14, 2003	23.54	23.69	23.29	23.49	631,400	+0.25(+1.08%)
Jul 11, 2003	23.29	23.51	23.21	23.24	530,649	+0.00(+0.02%)
Jul 10, 2003	23.56	23.56	23.13	23.23	473,664	-0.39(-1.65%)
Jul 09, 2003	23.25	23.82	23.19	23.62	813,298	+0.68(+2.96%)
Jul 08, 2003	22.66	23.21	22.51	22.94	592,650	+0.22(+0.97%)
Jul 07, 2003	22.77	23.13	22.73	22.73	469,105	+0.04(+0.19%)
Jul 03, 2003	22.90	23.08	22.68	22.68	204,236	-0.30(-1.32%)
Jul 02, 2003	22.77	23.03	22.61	22.98	488,860	+0.17(+0.75%)

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.