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%)
Oct 01, 2003	25.91	25.98	25.86	25.97	422,301	+0.11(+0.41%)
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%)

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.