Huntington Bancshares (NQ: HBAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	15.22	15.28	15.05	15.24	1,355,634	-0.01(-0.04%)
Jul 29, 2004	14.97	15.24	14.95	15.24	960,615	+0.30(+2.00%)
Jul 28, 2004	14.98	15.05	14.85	14.95	1,129,107	-0.13(-0.87%)
Jul 27, 2004	15.01	15.09	14.95	15.08	787,794	+0.11(+0.75%)
Jul 26, 2004	14.85	15.03	14.85	14.96	922,940	+0.06(+0.42%)
Jul 23, 2004	14.88	15.01	14.83	14.90	1,703,841	-0.08(-0.54%)
Jul 22, 2004	15.03	15.21	14.89	14.98	1,727,728	-0.08(-0.54%)
Jul 21, 2004	15.32	15.59	15.06	15.06	1,640,196	-0.28(-1.83%)
Jul 20, 2004	15.09	15.57	15.07	15.34	3,842,781	+0.24(+1.57%)
Jul 19, 2004	14.97	15.17	14.70	15.11	2,221,182	+0.30(+2.02%)
Jul 16, 2004	14.96	15.15	14.65	14.81	2,858,439	+0.45(+3.13%)
Jul 15, 2004	14.31	14.45	14.31	14.36	895,687	-0.02(-0.13%)
Jul 14, 2004	14.32	14.50	14.28	14.38	928,071	-0.02(-0.13%)
Jul 13, 2004	14.37	14.46	14.34	14.40	646,235	-0.03(-0.17%)
Jul 12, 2004	14.28	14.46	14.16	14.42	919,894	+0.11(+0.74%)
Jul 09, 2004	14.43	14.44	14.28	14.32	973,600	-0.06(-0.43%)
Jul 08, 2004	14.42	14.43	14.30	14.38	768,396	+0.01(+0.09%)
Jul 07, 2004	14.33	14.44	14.28	14.37	1,030,833	-0.01(-0.04%)
Jul 06, 2004	14.43	14.45	14.35	14.37	886,549	-0.08(-0.56%)
Jul 02, 2004	14.23	14.49	14.22	14.45	947,629	+0.16(+1.14%)
Jul 01, 2004	14.45	14.47	14.22	14.29	1,729,812	-0.04(-0.30%)
Jun 30, 2004	14.28	14.37	14.19	14.33	927,910	+0.12(+0.88%)
Jun 29, 2004	14.29	14.41	14.18	14.21	1,055,522	-0.14(-0.96%)
Jun 28, 2004	14.32	14.41	14.27	14.35	1,366,696	+0.05(+0.35%)
Jun 25, 2004	14.23	14.37	14.13	14.30	2,618,766	+0.15(+1.06%)
Jun 24, 2004	14.09	14.25	14.07	14.15	2,598,566	-0.03(-0.22%)
Jun 23, 2004	13.61	14.20	13.61	14.18	5,438,249	+0.46(+3.37%)
Jun 22, 2004	13.60	13.82	13.59	13.72	1,540,800	-0.03(-0.18%)
Jun 21, 2004	13.64	13.80	13.57	13.74	1,370,223	+0.15(+1.10%)
Jun 18, 2004	13.53	13.69	13.49	13.59	1,559,717	+0.00(+0.00%)
Jun 17, 2004	13.65	13.70	13.53	13.59	1,537,273	-0.10(-0.73%)
Jun 16, 2004	13.75	13.78	13.62	13.69	1,274,354	-0.12(-0.86%)
Jun 15, 2004	13.87	13.93	13.75	13.81	1,396,194	+0.02(+0.14%)
Jun 14, 2004	14.03	14.03	13.77	13.79	1,162,293	-0.24(-1.73%)
Jun 10, 2004	14.04	14.10	13.98	14.03	1,013,679	-0.01(-0.04%)
Jun 09, 2004	14.25	14.25	14.02	14.04	524,234	-0.16(-1.10%)
Jun 08, 2004	14.13	14.25	14.10	14.20	849,355	-0.01(-0.04%)
Jun 07, 2004	14.18	14.23	14.08	14.20	760,700	+0.14(+1.02%)
Jun 04, 2004	14.00	14.15	13.97	14.06	832,682	+0.06(+0.45%)
Jun 03, 2004	14.17	14.18	13.98	14.00	1,112,274	-0.13(-0.93%)
Jun 02, 2004	14.15	14.21	14.05	14.13	1,456,954	+0.00(+0.00%)
Jun 01, 2004	14.19	14.29	14.03	14.13	963,500	-0.07(-0.53%)
May 28, 2004	14.28	14.30	14.14	14.20	1,205,257	-0.04(-0.26%)
May 27, 2004	14.40	14.42	14.12	14.24	1,115,160	-0.04(-0.26%)
May 26, 2004	14.18	14.33	14.05	14.28	910,115	+0.19(+1.37%)
May 25, 2004	14.02	14.12	13.83	14.08	1,204,937	+0.11(+0.80%)
May 24, 2004	13.89	14.03	13.86	13.97	1,028,589	+0.01(+0.09%)
May 21, 2004	14.01	14.03	13.85	13.96	1,106,503	+0.08(+0.58%)
May 20, 2004	13.79	13.92	13.73	13.88	858,173	+0.10(+0.72%)
May 19, 2004	13.92	14.03	13.75	13.78	1,421,364	-0.05(-0.36%)
May 18, 2004	13.64	13.85	13.60	13.83	936,728	+0.22(+1.60%)
May 17, 2004	13.66	13.76	13.57	13.61	1,191,791	-0.17(-1.27%)
May 14, 2004	13.72	13.88	13.68	13.79	1,373,109	+0.06(+0.41%)
May 13, 2004	13.54	13.92	13.50	13.73	2,103,349	+0.12(+0.92%)
May 12, 2004	13.35	13.65	13.15	13.60	2,506,866	+0.30(+2.25%)
May 11, 2004	13.17	13.37	13.15	13.30	1,335,595	+0.04(+0.28%)
May 10, 2004	13.32	13.36	13.10	13.27	1,891,091	-0.14(-1.07%)
May 07, 2004	13.48	13.71	13.35	13.41	1,393,148	-0.25(-1.83%)
May 06, 2004	13.69	13.74	13.52	13.66	1,880,670	-0.03(-0.23%)
May 05, 2004	13.67	13.82	13.66	13.69	1,229,305	+0.14(+1.01%)
May 04, 2004	13.59	13.65	13.44	13.55	1,381,605	+0.04(+0.32%)