Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.21	17.22	16.64	16.64	2,984	-0.31(-1.83%)
Nov 26, 2003	17.24	17.30	16.40	16.95	5,748	+0.15(+0.90%)
Nov 25, 2003	17.15	17.24	16.80	16.80	5,235	-0.32(-1.85%)
Nov 24, 2003	16.75	17.24	16.49	17.12	17,148	+0.32(+1.89%)
Nov 21, 2003	16.89	16.89	16.27	16.80	4,587	+0.53(+3.27%)
Nov 20, 2003	16.84	17.31	16.25	16.27	6,388	-1.01(-5.83%)
Nov 19, 2003	16.49	17.31	16.20	17.27	9,625	+1.01(+6.20%)
Nov 18, 2003	16.91	17.03	16.20	16.27	10,529	-0.51(-3.02%)
Nov 17, 2003	16.86	17.24	16.48	16.77	8,552	-0.28(-1.64%)
Nov 14, 2003	17.31	17.43	16.84	17.05	16,870	-0.25(-1.46%)
Nov 13, 2003	16.85	17.43	16.84	17.31	4,574	-0.10(-0.55%)
Nov 12, 2003	16.81	17.40	16.81	17.40	4,844	+0.87(+5.25%)
Nov 11, 2003	16.69	16.85	16.53	16.53	3,470	-0.08(-0.46%)
Nov 10, 2003	16.82	16.82	16.56	16.61	5,521	-0.01(-0.04%)
Nov 07, 2003	16.86	17.12	16.62	16.62	4,603	-0.23(-1.35%)
Nov 06, 2003	16.64	16.84	16.27	16.84	14,731	+0.11(+0.68%)
Nov 05, 2003	16.69	17.03	16.53	16.73	10,788	-0.08(-0.49%)
Nov 04, 2003	16.64	17.09	16.64	16.81	23,622	+0.33(+2.00%)
Nov 03, 2003	16.16	16.48	15.85	16.48	6,309	+0.63(+4.00%)
Oct 31, 2003	16.13	16.17	15.84	15.85	7,571	-0.22(-1.34%)
Oct 30, 2003	15.87	16.06	15.69	16.06	19,560	+0.20(+1.24%)
Oct 29, 2003	15.21	16.10	15.21	15.87	18,140	+0.27(+1.75%)
Oct 28, 2003	15.01	15.67	15.01	15.59	14,039	+0.24(+1.53%)
Oct 27, 2003	14.89	15.36	14.83	15.36	11,515	+0.49(+3.28%)
Oct 24, 2003	14.96	15.12	14.87	14.87	12,777	-0.04(-0.26%)
Oct 23, 2003	14.90	15.15	14.90	14.91	8,833	-0.01(-0.09%)
Oct 22, 2003	15.21	15.21	14.90	14.92	14,670	-0.45(-2.93%)
Oct 21, 2003	15.28	15.67	15.04	15.37	17,667	-0.10(-0.61%)
Oct 20, 2003	15.63	15.75	15.32	15.47	4,964	+0.15(+0.99%)
Oct 17, 2003	15.71	15.95	15.32	15.32	14,892	-0.74(-4.58%)
Oct 16, 2003	16.42	16.61	16.36	16.05	21,137	-0.37(-2.24%)
Oct 15, 2003	16.79	16.79	16.42	16.42	21,784	-0.07(-0.42%)
Oct 14, 2003	16.48	16.71	16.34	16.49	10,453	-0.04(-0.23%)
Oct 13, 2003	15.70	17.12	15.25	16.53	27,990	+0.58(+3.62%)
Oct 10, 2003	15.86	15.96	15.72	15.95	12,704	-0.21(-1.29%)
Oct 09, 2003	16.25	16.93	15.85	16.16	14,985	+0.15(+0.95%)
Oct 08, 2003	15.91	16.48	15.85	16.01	14,985	-0.32(-1.94%)
Oct 07, 2003	15.46	16.32	15.46	16.32	15,446	+0.48(+3.04%)
Oct 06, 2003	15.84	15.84	15.27	15.84	9,622	+0.40(+2.59%)
Oct 03, 2003	15.21	15.85	15.21	15.44	7,887	+0.06(+0.37%)
Oct 02, 2003	15.21	15.93	14.90	15.39	17,572	-0.32(-2.06%)
Oct 01, 2003	13.99	15.82	13.95	15.71	44,097	+1.81(+13.05%)
Sep 30, 2003	14.49	14.71	13.85	13.90	15,061	-0.56(-3.90%)
Sep 29, 2003	13.88	14.46	13.82	14.46	22,445	+0.58(+4.16%)
Sep 26, 2003	14.02	14.29	13.88	13.88	15,143	-0.02(-0.14%)
Sep 25, 2003	14.77	15.32	13.88	13.90	14,354	-0.96(-6.48%)
Sep 24, 2003	15.09	15.50	14.87	14.87	14,828	-0.42(-2.74%)
Sep 23, 2003	15.64	15.78	15.08	15.28	11,912	-0.48(-3.02%)
Sep 22, 2003	15.74	15.99	15.47	15.76	17,667	-0.09(-0.60%)
Sep 19, 2003	14.89	16.23	14.89	15.85	21,910	+0.89(+5.97%)
Sep 18, 2003	14.90	15.04	14.87	14.96	5,989	+0.06(+0.43%)
Sep 17, 2003	14.96	15.50	14.90	14.90	6,309	-0.36(-2.33%)
Sep 16, 2003	15.49	15.49	14.80	15.25	10,884	+0.27(+1.78%)
Sep 15, 2003	14.65	15.61	14.58	14.99	19,875	+0.09(+0.60%)
Sep 12, 2003	14.55	14.98	14.26	14.90	13,092	+0.25(+1.69%)
Sep 11, 2003	14.12	14.65	14.12	14.65	6,940	+0.51(+3.63%)
Sep 10, 2003	14.11	14.33	14.09	14.14	7,571	-0.04(-0.27%)
Sep 09, 2003	14.54	14.54	14.17	14.17	8,518	-0.30(-2.10%)
Sep 08, 2003	14.38	14.55	14.22	14.48	6,783	+0.28(+1.96%)
Sep 05, 2003	14.45	14.59	14.09	14.20	14,670	-0.31(-2.14%)
Sep 04, 2003	14.64	14.64	14.39	14.51	8,991	+0.08(+0.57%)
Sep 03, 2003	14.31	14.62	14.30	14.43	16,247	-0.11(-0.74%)

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.