Financial Institut (NQ: FISI )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	11.89	11.97	11.76	11.97	24,884	+0.22(+1.83%)
Mar 30, 2006	11.81	11.89	11.73	11.76	41,801	-0.01(-0.11%)
Mar 29, 2006	11.70	11.90	11.51	11.77	21,999	+0.08(+0.65%)
Mar 28, 2006	11.91	11.92	11.65	11.70	32,525	-0.15(-1.28%)
Mar 27, 2006	12.03	12.08	11.82	11.85	13,547	-0.18(-1.53%)
Mar 24, 2006	12.11	12.11	11.90	12.03	5,770	+0.08(+0.69%)
Mar 23, 2006	11.78	12.24	11.78	11.95	28,078	+0.16(+1.40%)
Mar 22, 2006	11.68	11.79	11.54	11.78	14,512	+0.02(+0.16%)
Mar 21, 2006	11.81	11.97	11.70	11.77	25,171	-0.16(-1.33%)
Mar 20, 2006	12.23	12.23	11.76	11.92	26,408	-0.16(-1.36%)
Mar 17, 2006	12.27	12.28	12.03	12.09	99,597	-0.15(-1.19%)
Mar 16, 2006	12.20	12.30	12.11	12.23	19,729	+0.15(+1.21%)
Mar 15, 2006	12.11	12.20	11.95	12.09	26,613	+0.09(+0.74%)
Mar 14, 2006	11.96	12.01	11.84	12.00	22,806	-0.08(-0.63%)
Mar 13, 2006	11.89	12.17	11.89	12.08	21,077	+0.19(+1.60%)
Mar 10, 2006	11.98	11.98	11.68	11.89	6,005	+0.20(+1.74%)
Mar 09, 2006	11.71	11.84	11.68	11.68	23,926	+0.01(+0.05%)
Mar 08, 2006	11.85	11.87	11.65	11.68	60,367	-0.21(-1.76%)
Mar 07, 2006	12.08	12.25	11.85	11.89	18,883	-0.16(-1.32%)
Mar 06, 2006	12.19	12.19	11.92	12.04	8,404	-0.05(-0.42%)
Mar 03, 2006	11.92	12.22	11.91	12.10	9,931	+0.05(+0.42%)
Mar 02, 2006	12.20	12.34	11.97	12.04	13,419	-0.26(-2.11%)
Mar 01, 2006	12.38	12.41	12.06	12.30	32,538	+0.18(+1.52%)
Feb 28, 2006	12.43	12.33	12.04	12.12	17,754	-0.30(-2.45%)
Feb 27, 2006	12.67	12.67	12.43	12.43	5,730	-0.13(-1.01%)
Feb 24, 2006	12.43	12.68	12.20	12.55	27,269	+0.04(+0.35%)
Feb 23, 2006	12.45	12.74	12.39	12.51	25,338	-0.15(-1.20%)
Feb 22, 2006	12.12	12.68	12.12	12.66	9,726	+0.41(+3.36%)
Feb 21, 2006	12.60	12.60	12.01	12.25	8,166	-0.23(-1.88%)
Feb 17, 2006	12.68	12.68	12.42	12.48	18,942	-0.17(-1.35%)
Feb 16, 2006	12.41	12.65	12.12	12.65	9,306	+0.32(+2.62%)
Feb 15, 2006	12.12	12.34	12.12	12.33	14,033	+0.22(+1.83%)
Feb 14, 2006	12.17	12.33	11.97	12.11	22,869	+0.11(+0.90%)
Feb 13, 2006	12.25	12.37	12.00	12.00	6,822	-0.28(-2.27%)
Feb 10, 2006	12.21	12.36	12.07	12.28	10,335	+0.16(+1.36%)
Feb 09, 2006	12.07	12.33	12.07	12.11	5,521	-0.09(-0.73%)
Feb 08, 2006	12.03	12.26	11.98	12.20	16,848	+0.16(+1.37%)
Feb 07, 2006	12.23	12.25	12.03	12.04	9,833	-0.29(-2.31%)
Feb 06, 2006	12.38	12.48	12.23	12.32	10,859	-0.15(-1.22%)
Feb 03, 2006	12.65	12.67	12.18	12.48	25,043	+0.15(+1.24%)
Feb 02, 2006	13.07	13.12	12.31	12.32	26,152	-0.74(-5.68%)
Feb 01, 2006	13.26	13.31	13.07	13.07	4,879	-0.20(-1.48%)
Jan 31, 2006	13.11	13.27	13.08	13.26	13,887	+0.04(+0.29%)
Jan 30, 2006	13.16	13.31	13.02	13.22	10,960	-0.20(-1.46%)
Jan 27, 2006	12.91	13.42	12.88	13.42	75,118	+0.37(+2.87%)
Jan 26, 2006	13.03	13.08	12.93	13.05	24,723	+0.16(+1.23%)
Jan 25, 2006	13.07	13.12	12.81	12.89	23,418	-0.20(-1.55%)
Jan 24, 2006	12.67	13.09	12.44	13.09	25,945	+0.48(+3.77%)
Jan 23, 2006	12.46	12.63	12.46	12.62	6,488	+0.20(+1.58%)
Jan 20, 2006	12.68	12.68	12.34	12.42	13,510	-0.26(-2.05%)
Jan 19, 2006	12.43	12.68	12.43	12.68	7,008	+0.26(+2.09%)
Jan 18, 2006	12.67	12.67	12.30	12.42	15,660	-0.25(-2.00%)
Jan 17, 2006	12.36	12.67	12.33	12.67	10,362	+0.29(+2.36%)
Jan 13, 2006	12.36	12.52	12.36	12.38	10,740	-0.01(-0.05%)
Jan 12, 2006	12.43	12.53	12.39	12.39	2,997	+0.01(+0.10%)
Jan 11, 2006	12.53	12.53	12.36	12.37	12,431	-0.27(-2.11%)
Jan 10, 2006	12.39	12.64	12.36	12.64	6,683	+0.16(+1.27%)
Jan 09, 2006	12.55	12.65	12.36	12.48	18,877	-0.17(-1.35%)
Jan 06, 2006	12.53	12.68	12.43	12.65	10,002	+0.30(+2.41%)
Jan 05, 2006	12.67	12.67	12.20	12.36	15,369	-0.10(-0.76%)
Jan 04, 2006	12.56	12.56	12.39	12.45	4,972	+0.07(+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.