Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.57	15.13	14.57	14.78	43,380	+0.30(+2.06%)
May 29, 2003	13.85	14.71	13.84	14.48	29,340	+0.78(+5.69%)
May 28, 2003	13.31	13.80	13.31	13.70	16,247	+0.47(+3.55%)
May 27, 2003	12.94	13.31	12.94	13.23	25,239	+0.30(+2.30%)
May 23, 2003	12.67	12.96	12.64	12.93	12,619	+0.40(+3.19%)
May 22, 2003	12.36	12.68	12.36	12.53	46,377	+0.06(+0.45%)
May 21, 2003	12.43	12.62	12.32	12.48	22,399	+0.15(+1.24%)
May 20, 2003	12.11	12.39	12.08	12.32	13,881	+0.12(+0.99%)
May 19, 2003	12.01	12.23	12.01	12.20	66,884	+0.16(+1.37%)
May 16, 2003	12.48	12.68	12.03	12.04	190,083	-0.72(-5.66%)
May 15, 2003	13.23	13.25	12.69	12.76	23,188	-0.18(-1.42%)
May 14, 2003	13.00	13.22	12.93	12.94	28,867	+0.01(+0.10%)
May 13, 2003	13.02	13.09	12.74	12.93	7,414	-0.11(-0.87%)
May 12, 2003	12.91	13.06	12.82	13.05	39,751	+0.01(+0.05%)
May 09, 2003	12.91	13.04	12.68	13.04	20,191	+0.34(+2.64%)
May 08, 2003	13.00	13.09	12.68	12.70	40,225	-0.29(-2.24%)
May 07, 2003	13.22	13.36	13.00	13.00	17,825	-0.29(-2.19%)
May 06, 2003	13.63	13.63	13.29	13.29	34,861	-0.37(-2.74%)
May 05, 2003	14.05	14.05	13.66	13.66	16,405	-0.22(-1.60%)
May 02, 2003	14.00	14.04	13.86	13.88	29,656	-0.01(-0.09%)
May 01, 2003	13.88	14.16	13.85	13.90	17,036	-0.12(-0.86%)
Apr 30, 2003	14.26	14.26	13.79	14.02	34,861	-0.09(-0.63%)
Apr 29, 2003	14.49	14.49	14.11	14.11	31,233	-0.23(-1.59%)
Apr 28, 2003	14.07	14.71	14.05	14.33	38,647	+0.32(+2.26%)
Apr 25, 2003	13.95	14.11	13.69	14.02	55,053	+0.01(+0.04%)
Apr 24, 2003	13.69	14.07	13.44	14.01	22,084	+0.35(+2.60%)
Apr 23, 2003	13.26	13.69	13.25	13.66	23,661	+0.55(+4.21%)
Apr 22, 2003	12.73	13.15	12.62	13.10	26,343	+0.39(+3.04%)
Apr 21, 2003	12.77	12.96	12.69	12.72	28,078	-0.09(-0.72%)
Apr 17, 2003	13.50	13.50	12.63	12.81	38,963	-0.56(-4.20%)
Apr 16, 2003	13.39	13.50	13.37	13.37	4,574	-0.06(-0.43%)
Apr 15, 2003	13.46	13.46	13.26	13.43	8,676	-0.02(-0.14%)
Apr 14, 2003	13.35	13.50	13.32	13.45	4,890	+0.07(+0.52%)
Apr 11, 2003	13.31	13.38	13.20	13.38	3,470	+0.06(+0.48%)
Apr 10, 2003	13.43	13.43	13.24	13.31	12,935	+0.00(+0.01%)
Apr 09, 2003	13.31	13.41	13.22	13.31	13,092	+0.09(+0.71%)
Apr 08, 2003	13.20	13.22	12.93	13.22	6,783	-0.06(-0.43%)
Apr 07, 2003	13.34	13.37	13.14	13.27	13,250	+0.28(+2.15%)
Apr 04, 2003	13.05	13.19	12.85	13.00	10,884	+0.16(+1.23%)
Apr 03, 2003	13.31	13.36	12.84	12.84	20,033	-0.30(-2.27%)
Apr 02, 2003	13.01	13.30	12.90	13.14	11,199	+0.24(+1.87%)
Apr 01, 2003	12.65	12.90	12.55	12.89	9,306	+0.33(+2.62%)
Mar 31, 2003	12.69	12.76	12.56	12.56	17,913	-0.15(-1.20%)
Mar 28, 2003	12.86	13.09	12.72	12.72	8,360	-0.15(-1.13%)
Mar 27, 2003	12.88	12.91	12.78	12.86	4,416	-0.02(-0.15%)
Mar 26, 2003	12.84	13.07	12.76	12.88	8,360	-0.17(-1.31%)
Mar 25, 2003	12.84	13.07	12.82	13.05	5,994	+0.20(+1.58%)
Mar 24, 2003	13.38	13.46	12.85	12.85	14,197	-0.42(-3.15%)
Mar 21, 2003	13.44	13.48	13.00	13.27	13,408	+0.21(+1.60%)
Mar 20, 2003	12.63	13.36	12.62	13.06	36,754	+0.37(+2.90%)
Mar 19, 2003	12.84	12.89	12.52	12.69	32,495	+0.03(+0.20%)
Mar 18, 2003	12.73	12.90	12.53	12.67	47,912	+0.05(+0.40%)
Mar 17, 2003	13.22	13.22	12.08	12.62	86,021	-0.60(-4.56%)
Mar 14, 2003	13.72	13.91	13.22	13.22	21,768	-0.63(-4.53%)
Mar 13, 2003	13.65	13.85	13.65	13.85	5,205	+0.20(+1.44%)
Mar 12, 2003	13.39	13.71	13.38	13.65	4,416	+0.20(+1.46%)
Mar 11, 2003	13.95	13.95	13.38	13.45	20,664	-0.53(-3.76%)
Mar 10, 2003	14.19	14.19	13.95	13.98	4,732	-0.19(-1.34%)
Mar 07, 2003	14.20	14.26	14.17	14.17	1,577	-0.03(-0.22%)
Mar 06, 2003	14.38	14.49	14.20	14.20	8,833	-0.18(-1.28%)
Mar 05, 2003	14.55	14.55	14.29	14.38	6,783	+0.06(+0.40%)
Mar 04, 2003	14.49	14.49	14.07	14.33	5,363	+0.24(+1.71%)

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.