Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 02, 2002	30.40	32.04	30.40	31.26	6,800	+0.87(+2.86%)
Nov 29, 2002	30.50	30.54	29.84	30.39	13,100	-0.18(-0.59%)
Nov 27, 2002	30.04	30.57	29.90	30.57	7,100	+0.57(+1.90%)
Nov 26, 2002	30.01	30.04	29.82	30.00	12,700	+0.19(+0.63%)
Nov 25, 2002	30.04	30.04	29.81	29.81	1,800	-0.23(-0.76%)
Nov 22, 2002	30.04	30.04	29.79	30.04	10,400	+0.02(+0.07%)
Nov 21, 2002	30.02	30.04	29.75	30.02	3,700	+0.00(+0.00%)
Nov 20, 2002	28.99	30.04	28.99	30.02	5,800	+2.07(+7.41%)
Nov 19, 2002	28.92	28.92	27.95	27.95	2,500	-1.05(-3.62%)
Nov 18, 2002	28.93	29.46	28.93	29.00	5,600	+0.07(+0.24%)
Nov 15, 2002	28.54	28.93	28.44	28.93	2,000	+0.24(+0.84%)
Nov 14, 2002	28.17	28.72	27.79	28.69	10,300	+1.18(+4.29%)
Nov 13, 2002	27.73	28.42	27.51	27.51	2,000	-0.22(-0.79%)
Nov 12, 2002	27.25	27.74	27.14	27.73	9,600	+0.37(+1.35%)
Nov 11, 2002	27.65	27.90	27.36	27.36	4,000	-0.50(-1.79%)
Nov 08, 2002	27.49	27.90	27.42	27.86	2,500	+0.43(+1.57%)
Nov 07, 2002	28.48	28.65	27.43	27.43	16,200	-0.95(-3.35%)
Nov 06, 2002	27.70	28.52	27.60	28.38	5,100	+0.79(+2.86%)
Nov 05, 2002	27.49	27.75	27.40	27.59	2,200	+0.51(+1.88%)
Nov 04, 2002	27.03	27.29	26.79	27.08	3,900	+0.43(+1.61%)

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.