Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	16.01	16.93	15.95	16.88	959,029	+1.08(+6.86%)
Oct 30, 2002	15.62	16.19	15.57	15.79	287,055	+0.19(+1.24%)
Oct 29, 2002	15.88	15.90	15.29	15.60	220,496	-0.24(-1.52%)
Oct 28, 2002	15.97	16.17	15.82	15.84	397,987	+0.04(+0.22%)
Oct 25, 2002	15.38	15.84	15.28	15.81	322,614	+0.45(+2.91%)
Oct 24, 2002	15.68	15.68	15.35	15.36	246,633	-0.29(-1.82%)
Oct 23, 2002	15.09	15.65	15.03	15.64	353,310	+0.55(+3.66%)
Oct 22, 2002	15.52	15.68	14.93	15.09	339,178	-0.43(-2.74%)
Oct 21, 2002	14.92	15.56	14.69	15.52	330,668	+0.58(+3.91%)
Oct 18, 2002	15.04	15.13	14.70	14.93	497,978	-0.11(-0.73%)
Oct 17, 2002	13.99	15.25	13.99	15.04	665,591	+1.18(+8.51%)
Oct 16, 2002	14.14	14.15	13.82	13.86	595,233	-0.32(-2.26%)
Oct 15, 2002	13.60	14.28	13.60	14.18	1,191,379	+0.74(+5.48%)
Oct 14, 2002	13.29	13.53	13.15	13.45	684,890	+0.37(+2.85%)
Oct 11, 2002	13.27	13.35	13.07	13.07	1,203,384	-0.09(-0.67%)
Oct 10, 2002	13.25	13.25	13.05	13.16	962,524	-0.11(-0.83%)
Oct 09, 2002	13.25	13.35	13.13	13.27	305,442	+0.02(+0.13%)
Oct 08, 2002	13.27	13.34	12.90	13.25	499,497	+0.03(+0.20%)
Oct 07, 2002	13.21	13.31	13.07	13.23	519,100	-0.14(-1.02%)
Oct 04, 2002	14.04	14.04	13.16	13.36	550,708	-0.61(-4.36%)
Oct 03, 2002	14.26	14.45	13.82	13.97	348,296	-0.32(-2.27%)
Oct 02, 2002	14.50	14.65	14.30	14.30	501,017	-0.20(-1.39%)

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.