Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	22.25	22.80	22.25	22.66	5,300	+0.35(+1.57%)
Feb 27, 2003	22.39	22.54	22.30	22.31	4,600	-0.33(-1.46%)
Feb 26, 2003	22.37	22.74	22.37	22.64	2,300	+0.07(+0.31%)
Feb 25, 2003	22.10	22.57	22.10	22.57	2,400	+0.50(+2.27%)
Feb 24, 2003	22.05	22.22	22.05	22.07	5,500	-0.46(-2.04%)
Feb 21, 2003	22.34	22.70	22.10	22.53	4,700	+0.35(+1.58%)
Feb 20, 2003	22.04	23.06	22.04	22.18	16,100	-0.17(-0.76%)
Feb 19, 2003	22.89	22.89	22.32	22.35	4,000	-0.16(-0.71%)
Feb 18, 2003	22.29	22.51	22.07	22.51	7,000	-0.29(-1.27%)
Feb 14, 2003	23.27	23.65	21.94	22.80	22,100	-0.39(-1.68%)
Feb 13, 2003	23.00	23.70	22.17	23.19	31,000	+1.19(+5.41%)
Feb 12, 2003	22.17	22.43	21.66	22.00	25,500	-0.13(-0.59%)
Feb 11, 2003	22.76	22.91	22.10	22.13	10,900	-0.61(-2.69%)
Feb 10, 2003	23.67	23.67	22.62	22.74	9,000	-0.91(-3.84%)
Feb 07, 2003	24.19	24.19	23.65	23.65	13,000	-0.53(-2.19%)
Feb 06, 2003	24.24	24.60	24.18	24.18	14,300	-0.61(-2.46%)
Feb 05, 2003	24.24	24.80	24.23	24.79	3,500	+0.55(+2.27%)
Feb 04, 2003	24.76	24.91	24.23	24.24	29,300	-0.81(-3.23%)
Feb 03, 2003	25.04	25.13	24.84	25.05	22,400	+0.10(+0.40%)
Jan 31, 2003	25.00	25.28	24.94	24.95	18,300	+0.68(+2.80%)
Jan 30, 2003	24.76	25.12	24.27	24.27	6,967	-0.54(-2.18%)
Jan 29, 2003	24.46	24.81	24.25	24.81	14,700	-0.02(-0.08%)
Jan 28, 2003	25.09	25.09	24.25	24.83	8,200	+0.26(+1.06%)
Jan 27, 2003	25.00	25.00	24.49	24.57	16,200	-0.46(-1.84%)
Jan 24, 2003	26.65	26.68	24.93	25.03	37,700	-1.74(-6.50%)
Jan 23, 2003	28.42	28.42	26.75	26.77	15,700	-1.91(-6.66%)
Jan 22, 2003	28.05	28.68	28.05	28.68	3,400	+0.63(+2.25%)
Jan 21, 2003	28.53	28.53	28.01	28.05	3,200	-0.00(-0.00%)
Jan 17, 2003	28.67	28.90	28.02	28.05	2,200	-0.37(-1.30%)
Jan 16, 2003	28.69	28.89	28.08	28.42	5,100	-0.25(-0.87%)
Jan 15, 2003	28.01	28.67	28.01	28.67	16,900	+0.48(+1.71%)
Jan 14, 2003	27.58	28.23	27.57	28.19	11,100	+0.59(+2.13%)
Jan 13, 2003	28.06	28.06	27.50	27.60	4,100	-0.47(-1.67%)
Jan 10, 2003	28.18	28.18	27.55	28.07	3,300	+0.01(+0.04%)
Jan 09, 2003	28.00	28.06	27.80	28.06	1,900	+0.26(+0.94%)
Jan 08, 2003	28.05	28.23	27.80	27.80	29,600	-0.06(-0.22%)
Jan 07, 2003	28.48	28.48	27.86	27.86	10,500	-0.80(-2.79%)
Jan 06, 2003	28.68	28.69	28.48	28.66	4,400	+0.25(+0.88%)
Jan 03, 2003	29.05	29.05	28.17	28.41	7,100	-0.73(-2.51%)
Jan 02, 2003	29.75	29.75	29.09	29.14	3,000	-0.22(-0.75%)
Dec 31, 2002	30.62	30.87	29.34	29.36	16,000	-0.64(-2.13%)
Dec 30, 2002	30.73	30.73	30.01	30.00	12,500	-0.68(-2.22%)
Dec 27, 2002	30.02	30.70	29.92	30.68	3,300	+0.51(+1.69%)
Dec 26, 2002	30.65	30.72	29.79	30.17	3,400	-0.35(-1.15%)
Dec 24, 2002	30.69	30.71	30.39	30.52	1,500	-0.17(-0.55%)
Dec 23, 2002	29.18	30.69	27.84	30.69	14,000	+1.10(+3.72%)
Dec 20, 2002	29.18	29.63	27.84	29.59	25,700	+0.57(+1.96%)
Dec 19, 2002	27.70	29.02	27.70	29.02	6,900	+0.71(+2.51%)
Dec 18, 2002	28.05	28.71	27.75	28.31	10,400	+0.31(+1.11%)
Dec 17, 2002	29.35	29.35	28.00	28.00	10,900	-1.37(-4.66%)
Dec 16, 2002	29.38	29.45	29.05	29.37	6,000	-0.01(-0.03%)
Dec 13, 2002	30.00	30.00	29.38	29.38	3,600	-0.37(-1.24%)
Dec 12, 2002	29.80	29.80	29.30	29.75	2,900	-0.15(-0.50%)
Dec 11, 2002	30.34	30.34	29.55	29.90	3,700	-0.20(-0.66%)
Dec 10, 2002	30.41	30.83	30.10	30.10	2,800	-0.30(-0.99%)
Dec 09, 2002	30.85	31.07	30.35	30.40	7,800	-0.60(-1.94%)
Dec 06, 2002	30.51	31.00	30.50	31.00	2,200	+0.20(+0.65%)
Dec 05, 2002	31.00	31.04	30.75	30.80	2,300	-0.45(-1.44%)
Dec 04, 2002	31.28	31.68	31.25	31.25	4,500	-0.04(-0.13%)
Dec 03, 2002	32.00	32.00	31.29	31.29	2,700	+0.03(+0.10%)

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.