Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	12.99	13.06	12.63	12.80	29,772	-0.08(-0.59%)
Nov 29, 2005	13.43	13.43	12.82	12.88	22,297	-0.39(-2.92%)
Nov 28, 2005	13.69	13.69	13.24	13.26	17,077	-0.67(-4.82%)
Nov 25, 2005	13.93	13.93	13.64	13.93	8,882	+0.01(+0.05%)
Nov 23, 2005	13.86	13.93	13.81	13.93	10,775	+0.06(+0.46%)
Nov 22, 2005	13.62	13.86	13.60	13.86	41,245	+0.22(+1.63%)
Nov 21, 2005	13.10	13.65	13.10	13.64	38,015	+0.33(+2.48%)
Nov 18, 2005	13.30	13.34	13.00	13.31	21,969	+0.32(+2.44%)
Nov 17, 2005	12.76	13.00	12.68	13.00	27,293	+0.23(+1.79%)
Nov 16, 2005	12.67	12.91	12.54	12.77	32,806	-0.03(-0.20%)
Nov 15, 2005	13.12	13.14	12.72	12.79	54,862	-0.30(-2.28%)
Nov 14, 2005	13.44	13.60	13.08	13.09	31,599	-0.54(-3.95%)
Nov 11, 2005	13.72	13.72	13.31	13.63	31,266	-0.03(-0.19%)
Nov 10, 2005	12.90	13.74	12.77	13.65	54,559	+0.82(+6.42%)
Nov 09, 2005	12.63	12.90	12.60	12.83	36,951	+0.34(+2.74%)
Nov 08, 2005	12.40	12.67	12.36	12.49	38,347	-0.06(-0.51%)
Nov 07, 2005	11.85	12.55	11.85	12.55	19,109	+0.74(+6.22%)
Nov 04, 2005	11.45	11.82	11.45	11.82	32,604	+0.33(+2.87%)
Nov 03, 2005	11.65	11.68	11.25	11.49	31,222	+0.06(+0.50%)
Nov 02, 2005	11.34	11.49	11.21	11.43	31,921	+0.11(+0.98%)
Nov 01, 2005	11.51	11.63	11.13	11.32	41,939	-0.33(-2.86%)
Oct 31, 2005	10.80	11.69	10.80	11.65	34,364	+0.68(+6.24%)
Oct 28, 2005	10.68	11.01	10.68	10.97	21,084	+0.29(+2.67%)
Oct 27, 2005	11.40	11.40	10.64	10.68	21,450	-0.49(-4.37%)
Oct 26, 2005	11.09	11.65	11.09	11.17	40,810	+0.01(+0.11%)
Oct 25, 2005	11.24	11.33	10.94	11.16	65,508	-0.19(-1.68%)
Oct 24, 2005	10.52	11.35	10.52	11.35	21,305	+0.89(+8.55%)
Oct 21, 2005	9.959	10.45	9.959	10.45	74,511	+0.40(+3.97%)
Oct 20, 2005	10.24	10.26	9.839	10.05	22,212	-0.32(-3.12%)
Oct 19, 2005	9.984	10.38	9.921	10.38	34,074	+0.33(+3.28%)
Oct 18, 2005	10.16	10.16	10.05	10.05	5,334	-0.15(-1.43%)
Oct 17, 2005	10.40	10.40	9.984	10.19	13,113	-0.20(-1.95%)
Oct 14, 2005	10.44	10.45	10.24	10.40	15,487	+0.08(+0.80%)
Oct 13, 2005	10.24	10.38	10.17	10.31	8,775	+0.07(+0.68%)
Oct 12, 2005	10.27	10.49	10.15	10.24	16,957	+0.04(+0.37%)
Oct 11, 2005	10.49	10.49	10.21	10.21	23,112	-0.23(-2.25%)
Oct 10, 2005	10.49	10.51	10.31	10.44	19,517	-0.05(-0.48%)
Oct 07, 2005	10.68	10.68	10.36	10.49	15,705	-0.06(-0.60%)
Oct 06, 2005	11.43	11.57	10.40	10.55	27,342	-0.80(-7.03%)
Oct 05, 2005	11.56	11.56	11.35	11.35	14,697	-0.19(-1.65%)
Oct 04, 2005	11.51	11.91	11.51	11.54	6,503	+0.03(+0.28%)
Oct 03, 2005	11.68	11.79	11.47	11.51	29,332	-0.16(-1.36%)
Sep 30, 2005	11.51	11.67	11.40	11.67	8,464	+0.29(+2.51%)
Sep 29, 2005	10.83	11.39	10.69	11.39	11,177	+0.56(+5.21%)
Sep 28, 2005	11.22	11.28	10.70	10.82	12,513	-0.41(-3.61%)
Sep 27, 2005	11.37	11.46	11.20	11.23	27,446	-0.16(-1.39%)
Sep 26, 2005	11.14	11.39	11.14	11.39	60,785	+0.30(+2.69%)
Sep 23, 2005	11.09	11.09	10.82	11.09	14,555	+0.24(+2.22%)
Sep 22, 2005	10.85	10.86	10.36	10.85	16,908	+0.49(+4.71%)
Sep 21, 2005	10.62	10.71	10.36	10.36	14,676	-0.41(-3.83%)
Sep 20, 2005	10.63	10.77	10.52	10.77	27,007	+0.25(+2.35%)
Sep 19, 2005	10.59	10.75	10.34	10.52	26,785	+0.01(+0.12%)
Sep 16, 2005	10.41	10.57	10.16	10.51	98,781	+0.20(+1.97%)
Sep 15, 2005	10.23	10.57	10.23	10.31	34,016	+0.11(+1.12%)
Sep 14, 2005	10.53	10.54	10.17	10.19	16,721	-0.04(-0.43%)
Sep 13, 2005	10.27	10.33	10.24	10.24	16,580	-0.01(-0.12%)
Sep 12, 2005	10.43	10.48	10.24	10.25	17,465	-0.27(-2.59%)
Sep 09, 2005	10.35	10.65	10.35	10.52	12,231	-0.10(-0.95%)
Sep 08, 2005	11.25	11.25	10.42	10.62	36,966	-0.74(-6.53%)
Sep 07, 2005	11.28	11.52	11.18	11.37	19,836	+0.14(+1.24%)
Sep 06, 2005	10.62	11.25	10.62	11.23	27,682	+0.74(+7.07%)
Sep 02, 2005	10.33	10.52	10.27	10.49	49,358	+0.15(+1.41%)

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.