Fair Isaac and Company (NY: FICO )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	35.68	35.80	35.13	35.61	618,990	-0.05(-0.14%)
Mar 30, 2004	35.27	35.86	34.97	35.66	670,150	+0.39(+1.12%)
Mar 29, 2004	35.64	36.28	35.09	35.27	895,459	-0.37(-1.02%)
Mar 26, 2004	36.23	36.37	35.63	35.63	477,058	-0.59(-1.63%)
Mar 25, 2004	35.93	36.50	35.91	36.23	452,642	+0.59(+1.66%)
Mar 24, 2004	36.12	36.37	35.63	35.63	359,135	-0.48(-1.34%)
Mar 23, 2004	36.13	36.53	35.99	36.12	647,660	-0.01(-0.03%)
Mar 22, 2004	36.89	36.89	35.69	36.13	852,605	-0.78(-2.11%)
Mar 19, 2004	36.92	37.30	36.73	36.91	637,124	-0.02(-0.05%)
Mar 18, 2004	37.25	37.28	36.73	36.93	502,992	-0.33(-0.87%)
Mar 17, 2004	37.41	37.70	37.21	37.25	841,462	+0.06(+0.16%)
Mar 16, 2004	37.85	38.15	36.90	37.19	422,453	-0.51(-1.36%)
Mar 15, 2004	38.36	38.42	36.37	37.71	339,482	-0.65(-1.70%)
Mar 12, 2004	38.44	38.56	38.06	38.36	454,466	-0.01(-0.03%)
Mar 11, 2004	38.37	38.86	38.02	38.37	519,607	+12.79(+50.01%)
Mar 10, 2004	26.19	26.19	25.38	25.58	701,150	-0.53(-2.02%)
Mar 09, 2004	26.26	26.30	25.97	26.10	283,864	-0.18(-0.70%)
Mar 08, 2004	26.55	26.63	26.24	26.29	372,153	-0.37(-1.38%)
Mar 05, 2004	26.73	26.94	26.55	26.66	387,198	-0.08(-0.31%)
Mar 04, 2004	26.52	26.86	26.52	26.74	363,340	+0.29(+1.11%)
Mar 03, 2004	26.48	26.59	26.39	26.45	430,963	-0.10(-0.36%)
Mar 02, 2004	26.50	26.80	26.41	26.54	323,374	-0.01(-0.03%)
Mar 01, 2004	26.28	26.70	26.20	26.55	608,758	+0.39(+1.48%)
Feb 27, 2004	25.96	26.45	25.96	26.16	2,371,816	+0.25(+0.95%)
Feb 26, 2004	25.54	26.12	25.53	25.92	1,090,172	+0.38(+1.48%)
Feb 25, 2004	25.70	25.77	25.34	25.54	525,331	-0.16(-0.63%)
Feb 24, 2004	25.71	25.79	25.56	25.70	582,620	-0.17(-0.64%)
Feb 23, 2004	26.36	26.37	25.73	25.87	1,280,276	+0.02(+0.07%)
Feb 20, 2004	26.32	26.41	25.73	25.85	608,454	-0.24(-0.91%)
Feb 19, 2004	26.87	26.92	26.06	26.09	846,730	-0.74(-2.75%)
Feb 18, 2004	26.76	26.95	26.70	26.83	475,943	+0.07(+0.25%)
Feb 17, 2004	27.01	27.01	26.66	26.76	828,646	-0.25(-0.91%)
Feb 13, 2004	27.05	27.19	26.74	27.01	630,944	-0.05(-0.19%)
Feb 12, 2004	27.11	27.26	26.99	27.06	341,609	-0.14(-0.52%)
Feb 11, 2004	27.09	27.33	26.82	27.20	815,274	+0.16(+0.58%)
Feb 10, 2004	27.07	27.17	26.91	27.04	506,943	-0.09(-0.34%)
Feb 09, 2004	27.13	27.20	27.02	27.13	661,033	+0.02(+0.08%)
Feb 06, 2004	27.00	27.12	26.94	27.11	664,528	+0.05(+0.18%)
Feb 05, 2004	26.56	27.16	26.54	27.06	1,416,282	+0.50(+1.88%)
Feb 04, 2004	26.21	26.61	26.02	26.56	1,304,438	+0.24(+0.92%)
Feb 03, 2004	26.06	26.38	25.73	26.32	1,404,581	+0.24(+0.93%)
Feb 02, 2004	26.05	26.18	25.95	26.08	1,061,603	+0.04(+0.13%)
Jan 30, 2004	25.73	26.08	25.55	26.05	602,831	+0.29(+1.11%)
Jan 29, 2004	25.78	25.78	25.45	25.76	1,386,345	-0.02(-0.07%)
Jan 28, 2004	25.93	26.12	25.78	25.78	1,059,476	-0.06(-0.24%)
Jan 27, 2004	26.06	26.35	25.84	25.84	4,063,757	+1.71(+7.09%)
Jan 26, 2004	23.96	24.13	23.55	24.13	759,352	+0.17(+0.71%)
Jan 23, 2004	23.95	24.35	23.61	23.96	692,337	+0.16(+0.66%)
Jan 22, 2004	23.73	23.96	23.56	23.80	593,106	+0.25(+1.06%)
Jan 21, 2004	23.69	23.82	23.47	23.55	619,395	-0.21(-0.87%)
Jan 20, 2004	23.71	23.94	23.51	23.76	821,048	+0.04(+0.19%)
Jan 16, 2004	23.62	23.89	23.58	23.71	871,803	-0.02(-0.09%)
Jan 15, 2004	23.80	23.80	23.56	23.73	1,223,442	-0.07(-0.28%)
Jan 14, 2004	23.60	23.89	23.60	23.80	1,994,344	+0.13(+0.54%)
Jan 13, 2004	23.69	24.29	23.05	23.67	3,099,712	+1.12(+4.96%)
Jan 12, 2004	22.73	22.74	22.38	22.55	991,853	-0.26(-1.13%)
Jan 09, 2004	22.98	22.99	22.76	22.81	973,314	-0.27(-1.18%)
Jan 08, 2004	23.08	23.10	22.89	23.08	930,612	+0.00(+0.00%)
Jan 07, 2004	22.38	23.28	22.38	23.08	2,489,283	+0.71(+3.16%)
Jan 06, 2004	21.94	22.38	21.91	22.38	1,017,838	+0.44(+2.00%)
Jan 05, 2004	21.32	21.98	21.28	21.94	1,675,072	+0.62(+2.92%)

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.