Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	27.90	28.24	27.90	28.00	666,047	+0.07(+0.24%)
Oct 30, 2003	28.23	28.38	27.84	27.94	321,702	-0.06(-0.20%)
Oct 29, 2003	27.60	27.99	27.42	27.99	635,503	+0.40(+1.45%)
Oct 28, 2003	27.02	27.62	27.02	27.59	440,688	+0.62(+2.31%)
Oct 27, 2003	26.76	27.20	26.76	26.97	241,011	+0.11(+0.41%)
Oct 24, 2003	26.87	26.95	26.67	26.86	297,388	-0.11(-0.42%)
Oct 23, 2003	26.92	27.03	26.76	26.98	484,149	-0.05(-0.18%)
Oct 22, 2003	27.06	27.09	26.88	27.02	458,164	-0.04(-0.13%)
Oct 21, 2003	27.07	27.20	26.98	27.06	537,184	+0.08(+0.31%)
Oct 20, 2003	26.87	26.98	26.78	26.98	796,582	+0.18(+0.67%)
Oct 17, 2003	27.25	27.25	26.74	26.80	773,180	-0.53(-1.94%)
Oct 16, 2003	27.33	27.42	27.09	27.33	396,923	-0.00(-0.02%)
Oct 15, 2003	27.53	27.55	27.32	27.33	596,753	-0.11(-0.42%)
Oct 14, 2003	27.31	27.64	27.11	27.45	676,077	+0.07(+0.24%)
Oct 13, 2003	27.42	27.62	27.36	27.38	409,536	+0.18(+0.66%)
Oct 10, 2003	27.12	27.27	26.89	27.20	581,253	+0.32(+1.21%)
Oct 09, 2003	26.66	26.90	26.61	26.88	524,571	+0.39(+1.46%)
Oct 08, 2003	26.76	26.87	26.71	26.49	507,247	-0.27(-1.02%)
Oct 07, 2003	26.32	26.76	26.25	26.76	769,685	+0.44(+1.67%)
Oct 06, 2003	26.19	26.33	26.19	26.32	433,698	+0.20(+0.77%)
Oct 03, 2003	26.32	26.39	26.02	26.12	775,612	-0.08(-0.32%)
Oct 02, 2003	26.10	26.24	26.06	26.20	351,335	+0.23(+0.90%)

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.