Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	36.30	36.45	35.99	36.21	244,050	-0.06(-0.16%)
Dec 30, 2004	36.12	36.34	36.01	36.27	188,533	+0.15(+0.41%)
Dec 29, 2004	36.28	36.46	35.91	36.12	245,873	-0.26(-0.71%)
Dec 28, 2004	35.61	36.37	35.61	36.37	323,070	+0.76(+2.13%)
Dec 27, 2004	35.70	35.70	35.44	35.61	279,710	-0.08(-0.22%)
Dec 23, 2004	35.73	35.90	35.55	35.69	262,285	-0.04(-0.11%)
Dec 22, 2004	35.44	35.83	35.34	35.73	443,626	-0.06(-0.17%)
Dec 21, 2004	35.67	36.05	35.52	35.79	341,407	+0.12(+0.33%)
Dec 20, 2004	35.53	36.33	35.39	35.67	907,312	+0.23(+0.64%)
Dec 17, 2004	34.94	35.46	34.87	35.45	1,047,927	+0.31(+0.87%)
Dec 16, 2004	34.89	35.32	34.60	35.14	430,253	+0.11(+0.31%)
Dec 15, 2004	34.72	35.36	34.50	35.03	647,964	+0.15(+0.42%)
Dec 14, 2004	34.15	35.04	34.00	34.88	517,783	+0.87(+2.55%)
Dec 13, 2004	34.35	34.47	33.94	34.02	371,292	-0.42(-1.23%)
Dec 10, 2004	34.13	34.53	34.05	34.44	479,286	+0.25(+0.72%)
Dec 09, 2004	33.73	34.40	33.22	34.19	528,522	+0.22(+0.64%)
Dec 08, 2004	33.57	34.01	33.31	33.98	552,633	+0.40(+1.21%)
Dec 07, 2004	34.18	34.35	33.49	33.57	630,843	-0.61(-1.79%)
Dec 06, 2004	34.21	34.33	33.48	34.18	512,515	-0.03(-0.09%)
Dec 03, 2004	33.71	34.30	33.67	34.21	559,421	+0.37(+1.08%)
Dec 02, 2004	33.51	33.96	33.50	33.85	653,434	+0.09(+0.26%)

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.