Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	14.35	14.41	13.99	14.35	559,978	+0.00(+0.00%)
Sep 27, 2002	14.39	14.57	14.26	14.35	397,531	-0.04(-0.31%)
Sep 26, 2002	14.21	14.43	14.09	14.39	290,702	+0.23(+1.64%)
Sep 25, 2002	14.30	14.35	13.95	14.16	554,052	+0.07(+0.53%)
Sep 24, 2002	14.58	14.58	13.88	14.08	420,781	-0.50(-3.40%)
Sep 23, 2002	14.81	14.89	14.41	14.58	198,765	-0.34(-2.27%)
Sep 20, 2002	14.95	15.09	14.83	14.92	467,281	-0.03(-0.20%)
Sep 19, 2002	15.03	15.39	14.85	14.95	1,838,735	-0.15(-0.99%)
Sep 18, 2002	15.35	15.35	14.76	15.10	497,826	-0.26(-1.69%)
Sep 17, 2002	15.31	15.42	15.22	15.35	242,530	-0.00(-0.03%)
Sep 16, 2002	15.61	15.61	15.27	15.36	446,919	-0.25(-1.63%)
Sep 13, 2002	15.41	15.61	15.36	15.61	394,796	+0.24(+1.54%)
Sep 12, 2002	15.57	15.57	15.31	15.38	614,228	-0.29(-1.88%)
Sep 11, 2002	16.54	16.63	15.55	15.67	628,817	-0.78(-4.72%)
Sep 10, 2002	16.01	16.47	16.01	16.45	496,458	+0.52(+3.28%)
Sep 09, 2002	15.79	16.01	15.66	15.93	398,139	+0.09(+0.55%)
Sep 06, 2002	15.51	15.84	15.44	15.84	239,643	+0.49(+3.17%)
Sep 05, 2002	15.73	15.74	15.32	15.35	388,869	-0.45(-2.83%)
Sep 04, 2002	15.16	15.89	14.98	15.80	362,428	+0.64(+4.20%)
Sep 03, 2002	15.55	15.69	15.04	15.16	228,854	-0.39(-2.51%)
Aug 30, 2002	15.46	15.88	15.43	15.55	170,652	-0.02(-0.14%)
Aug 29, 2002	15.51	15.57	15.14	15.57	435,673	+0.00(+0.00%)
Aug 28, 2002	15.84	15.84	15.20	15.57	493,571	-0.26(-1.66%)
Aug 27, 2002	16.28	16.33	15.68	15.84	424,428	-0.48(-2.93%)
Aug 26, 2002	16.63	16.63	15.86	16.32	489,772	-0.35(-2.11%)
Aug 23, 2002	17.18	17.18	16.50	16.67	562,106	-0.62(-3.58%)
Aug 22, 2002	16.54	17.23	16.49	17.29	687,778	+0.96(+5.86%)
Aug 21, 2002	16.28	16.36	16.18	16.33	217,912	+0.05(+0.32%)
Aug 20, 2002	16.23	16.43	16.16	16.28	376,104	-0.39(-2.37%)
Aug 16, 2002	16.50	16.78	16.28	16.67	529,890	+0.18(+1.09%)
Aug 15, 2002	16.74	16.85	16.36	16.49	593,106	-0.18(-1.08%)
Aug 14, 2002	16.33	16.67	16.12	16.67	762,391	+0.34(+2.07%)
Aug 13, 2002	15.93	16.88	15.93	16.33	959,789	+0.40(+2.51%)
Aug 12, 2002	15.40	16.41	15.31	15.93	962,372	+1.88(+13.39%)
Aug 07, 2002	13.93	14.25	13.38	14.05	707,381	+0.34(+2.46%)
Aug 06, 2002	13.44	14.35	13.44	13.71	650,243	+0.29(+2.16%)
Aug 05, 2002	14.26	14.61	13.16	13.42	985,167	-0.93(-6.48%)
Aug 02, 2002	14.92	14.92	14.35	14.35	336,443	-0.67(-4.44%)
Aug 01, 2002	15.64	15.68	14.99	15.02	445,247	-0.62(-3.95%)
Jul 31, 2002	15.77	15.77	15.22	15.64	279,913	-0.13(-0.83%)
Jul 30, 2002	15.55	16.05	15.31	15.77	994,284	+0.32(+2.10%)
Jul 29, 2002	14.70	15.49	14.67	15.45	553,140	+0.94(+6.50%)
Jul 26, 2002	14.43	14.60	14.30	14.50	328,692	+0.18(+1.26%)
Jul 25, 2002	14.09	14.89	14.03	14.32	715,739	+0.23(+1.65%)
Jul 24, 2002	12.83	14.09	12.79	14.09	504,208	+0.92(+6.96%)
Jul 23, 2002	13.60	13.73	13.17	13.17	477,159	-0.42(-3.07%)
Jul 22, 2002	13.60	13.88	13.47	13.59	659,513	-0.01(-0.06%)
Jul 19, 2002	13.16	14.17	13.16	13.60	1,804,240	-0.28(-1.99%)
Jul 17, 2002	14.04	14.12	13.62	13.88	421,845	-0.16(-1.16%)
Jul 12, 2002	14.13	14.21	13.86	14.04	911,161	+0.66(+4.92%)
Jul 11, 2002	13.27	13.58	12.99	13.38	798,558	+0.07(+0.56%)
Jul 10, 2002	13.62	13.68	13.27	13.31	913,137	-0.32(-2.32%)
Jul 09, 2002	14.11	14.11	13.62	13.62	488,708	-0.57(-4.05%)
Jul 08, 2002	14.61	14.61	14.20	14.20	604,351	-0.42(-2.85%)
Jul 05, 2002	14.48	14.61	14.32	14.61	279,609	+0.25(+1.71%)
Jul 04, 2002	13.30	14.37	12.99	14.37	1,129,834	+0.00(+0.00%)
Jul 03, 2002	13.30	14.37	12.99	14.37	1,129,834	+1.07(+8.05%)
Jul 02, 2002	13.82	13.92	13.28	13.30	1,216,604	-0.52(-3.78%)

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.