Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	20.06	20.35	20.06	20.14	51,092	-0.25(-1.23%)
Jul 28, 2006	19.69	20.55	19.69	20.39	89,824	+1.16(+6.03%)
Jul 27, 2006	19.66	19.81	19.15	19.23	9,000	-0.52(-2.63%)
Jul 26, 2006	19.70	19.75	19.42	19.75	6,326	+0.07(+0.36%)
Jul 25, 2006	19.90	19.95	19.38	19.68	27,809	-0.12(-0.61%)
Jul 24, 2006	19.23	19.88	19.23	19.80	21,449	+0.45(+2.33%)
Jul 21, 2006	19.86	19.87	19.23	19.35	19,375	-0.61(-3.06%)
Jul 20, 2006	19.86	20.00	19.80	19.96	10,032	-0.02(-0.10%)
Jul 19, 2006	19.51	20.00	19.51	19.98	5,797	+0.18(+0.91%)
Jul 18, 2006	19.85	19.86	19.43	19.80	14,952	-0.19(-0.95%)
Jul 17, 2006	19.91	19.99	19.70	19.99	14,456	-0.01(-0.05%)
Jul 14, 2006	19.91	20.01	19.83	20.00	10,881	-0.18(-0.89%)
Jul 13, 2006	20.30	20.30	20.00	20.18	25,181	-0.21(-1.03%)
Jul 12, 2006	20.37	20.40	20.01	20.39	34,023	-0.06(-0.29%)
Jul 11, 2006	20.48	20.49	20.27	20.45	13,424	+0.03(+0.15%)
Jul 10, 2006	20.16	20.59	20.16	20.42	28,961	+0.02(+0.10%)
Jul 07, 2006	20.30	20.50	20.12	20.40	28,718	-0.09(-0.44%)
Jul 06, 2006	20.80	20.81	20.27	20.49	62,843	-0.32(-1.54%)
Jul 05, 2006	20.50	21.11	20.39	20.81	129,713	+0.03(+0.14%)
Jul 03, 2006	20.49	20.84	19.98	20.78	138,439	-0.08(-0.38%)
Jun 30, 2006	18.90	20.86	18.90	20.86	1,390,504	+2.05(+10.90%)
Jun 29, 2006	17.74	18.83	17.66	18.81	49,400	+1.03(+5.79%)
Jun 28, 2006	18.03	18.40	17.44	17.78	31,075	-0.30(-1.66%)
Jun 27, 2006	18.21	18.52	18.05	18.08	23,038	-0.24(-1.31%)
Jun 26, 2006	18.11	18.67	18.11	18.32	11,900	+0.18(+0.99%)
Jun 23, 2006	18.30	18.50	17.95	18.14	58,469	-0.38(-2.05%)
Jun 22, 2006	18.42	18.59	18.41	18.52	57,205	-0.10(-0.54%)
Jun 21, 2006	18.49	18.63	18.43	18.62	23,176	+0.12(+0.65%)
Jun 20, 2006	18.56	18.66	18.47	18.50	34,544	-0.06(-0.32%)
Jun 19, 2006	18.78	18.82	18.37	18.56	39,570	-0.17(-0.91%)
Jun 16, 2006	18.98	19.25	18.60	18.73	114,409	-0.25(-1.32%)
Jun 15, 2006	18.71	19.14	18.68	18.98	20,984	+0.50(+2.71%)
Jun 14, 2006	18.54	18.67	18.46	18.48	23,256	-0.24(-1.28%)
Jun 13, 2006	18.82	18.97	18.59	18.72	74,892	-0.28(-1.47%)
Jun 12, 2006	18.99	19.05	18.83	19.00	9,721	+0.01(+0.05%)
Jun 09, 2006	19.28	19.29	18.97	18.99	15,722	-0.07(-0.37%)
Jun 08, 2006	18.90	19.29	18.82	19.06	17,580	+0.02(+0.11%)
Jun 07, 2006	19.00	19.34	18.76	19.04	23,756	+0.22(+1.17%)
Jun 06, 2006	19.22	19.27	18.69	18.82	24,857	-0.27(-1.41%)
Jun 05, 2006	19.00	19.27	18.81	19.09	114,273	-0.12(-0.62%)
Jun 02, 2006	18.89	19.34	18.48	19.21	135,874	+0.10(+0.52%)
Jun 01, 2006	18.92	19.12	18.92	19.11	55,874	+0.17(+0.90%)
May 31, 2006	18.87	19.09	18.74	18.94	61,860	+0.11(+0.58%)
May 30, 2006	19.09	19.12	18.68	18.83	11,764	-0.50(-2.59%)
May 26, 2006	19.82	19.82	19.33	19.33	14,964	-0.21(-1.07%)
May 25, 2006	19.32	19.60	19.32	19.54	20,048	+0.36(+1.88%)
May 24, 2006	18.25	19.27	18.25	19.18	92,756	+0.93(+5.10%)
May 23, 2006	17.83	18.39	17.83	18.25	28,662	+0.54(+3.05%)
May 22, 2006	17.86	18.08	17.63	17.71	45,500	-0.27(-1.50%)
May 19, 2006	17.85	18.14	17.78	17.98	43,519	+0.08(+0.45%)
May 18, 2006	17.68	18.08	17.60	17.90	38,843	+0.30(+1.70%)
May 17, 2006	17.97	17.97	17.43	17.60	51,049	-0.40(-2.22%)
May 16, 2006	18.09	18.21	17.98	18.00	8,526	+0.03(+0.17%)
May 15, 2006	18.10	18.41	17.96	17.97	13,049	-0.25(-1.37%)
May 12, 2006	18.60	18.63	18.18	18.22	16,088	-0.42(-2.25%)
May 11, 2006	18.82	18.83	18.62	18.64	18,480	-0.22(-1.17%)
May 10, 2006	19.05	19.11	18.80	18.86	25,861	-0.25(-1.31%)
May 09, 2006	19.35	19.35	19.11	19.11	10,701	-0.26(-1.34%)
May 08, 2006	19.55	19.71	19.35	19.37	17,531	-0.27(-1.37%)
May 05, 2006	19.77	19.97	19.64	19.64	5,282	+0.10(+0.51%)
May 04, 2006	19.70	19.83	19.36	19.54	7,662	-0.16(-0.81%)
May 03, 2006	19.35	19.98	19.18	19.70	11,857	-0.01(-0.05%)
May 02, 2006	19.47	19.71	19.36	19.71	9,577	+0.11(+0.56%)

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.