First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	8.294	8.349	8.156	8.184	286,557	-0.08(-1.00%)
Apr 27, 2007	8.360	8.398	8.255	8.266	150,717	-0.13(-1.57%)
Apr 26, 2007	8.469	8.475	8.360	8.398	169,392	-0.09(-1.04%)
Apr 25, 2007	8.557	8.563	8.475	8.486	194,092	-0.01(-0.06%)
Apr 24, 2007	8.623	8.629	8.420	8.491	223,778	-0.14(-1.65%)
Apr 23, 2007	8.508	8.640	8.508	8.634	248,246	+0.08(+0.96%)
Apr 20, 2007	8.392	8.563	8.338	8.552	267,917	+0.33(+4.01%)
Apr 19, 2007	8.277	8.398	8.222	8.222	186,783	-0.12(-1.38%)
Apr 18, 2007	8.332	8.442	8.332	8.338	135,853	-0.03(-0.33%)
Apr 17, 2007	8.513	8.513	8.354	8.365	122,295	-0.18(-2.06%)
Apr 16, 2007	8.354	8.541	8.332	8.541	151,415	+0.21(+2.50%)
Apr 13, 2007	8.222	8.332	8.145	8.332	117,011	+0.10(+1.20%)
Apr 12, 2007	8.162	8.233	8.129	8.233	92,212	+0.03(+0.40%)
Apr 11, 2007	8.327	8.327	8.101	8.200	210,358	-0.10(-1.26%)
Apr 10, 2007	8.195	8.316	8.195	8.305	115,225	+0.09(+1.14%)
Apr 09, 2007	8.250	8.283	8.195	8.211	109,040	-0.05(-0.60%)
Apr 05, 2007	8.244	8.310	8.206	8.261	95,942	-0.01(-0.07%)
Apr 04, 2007	8.338	8.370	8.244	8.266	97,574	-0.05(-0.66%)
Apr 03, 2007	8.305	8.436	8.305	8.321	156,249	+0.04(+0.53%)
Apr 02, 2007	8.338	8.338	8.189	8.277	182,632	-0.02(-0.26%)
Mar 30, 2007	8.420	8.447	8.239	8.299	269,078	-0.10(-1.18%)
Mar 29, 2007	8.486	8.524	8.316	8.398	183,899	-0.03(-0.33%)
Mar 28, 2007	8.469	8.519	8.403	8.425	93,461	-0.07(-0.84%)
Mar 27, 2007	8.530	8.585	8.491	8.497	144,422	-0.08(-0.90%)
Mar 26, 2007	8.579	8.645	8.486	8.574	106,214	-0.03(-0.38%)
Mar 23, 2007	8.574	8.645	8.574	8.607	115,342	+0.01(+0.13%)
Mar 22, 2007	8.634	8.634	8.579	8.596	148,112	+0.01(+0.13%)
Mar 21, 2007	8.403	8.585	8.338	8.585	128,667	+0.19(+2.22%)
Mar 20, 2007	8.321	8.398	8.305	8.398	131,364	+0.05(+0.66%)
Mar 19, 2007	8.305	8.354	8.277	8.343	219,144	+0.07(+0.86%)
Mar 16, 2007	8.310	8.338	8.195	8.272	503,367	-0.05(-0.59%)
Mar 15, 2007	8.305	8.365	8.250	8.321	166,441	+0.02(+0.26%)
Mar 14, 2007	8.107	8.299	8.085	8.299	148,740	+0.15(+1.89%)
Mar 13, 2007	8.387	8.316	8.090	8.145	305,832	-0.24(-2.88%)
Mar 12, 2007	8.376	8.414	8.332	8.387	146,716	-0.03(-0.33%)
Mar 09, 2007	8.387	8.414	8.338	8.414	178,776	+0.08(+0.92%)
Mar 08, 2007	8.425	8.453	8.162	8.338	184,238	-0.03(-0.33%)
Mar 07, 2007	8.409	8.453	8.288	8.365	310,810	-0.04(-0.46%)
Mar 06, 2007	8.305	8.409	8.206	8.403	244,781	+0.21(+2.55%)
Mar 05, 2007	8.365	8.398	8.195	8.195	272,472	-0.18(-2.10%)
Mar 02, 2007	8.530	8.634	8.365	8.370	191,149	-0.21(-2.50%)
Mar 01, 2007	8.524	8.695	8.414	8.585	312,361	-0.04(-0.51%)
Feb 28, 2007	8.579	8.733	8.557	8.629	215,759	+0.04(+0.51%)
Feb 27, 2007	8.815	8.837	8.585	8.585	228,233	-0.32(-3.64%)
Feb 26, 2007	8.986	8.986	8.804	8.909	133,133	-0.08(-0.86%)
Feb 23, 2007	9.024	9.046	8.942	8.986	116,358	-0.07(-0.79%)
Feb 22, 2007	9.057	9.079	8.958	9.057	195,974	-0.01(-0.06%)
Feb 21, 2007	9.057	9.101	9.024	9.063	153,474	-0.01(-0.12%)
Feb 20, 2007	8.953	9.090	8.892	9.074	233,025	+0.08(+0.92%)
Feb 16, 2007	9.013	9.013	8.909	8.991	141,190	-0.02(-0.24%)
Feb 15, 2007	9.095	9.112	9.002	9.013	106,717	-0.08(-0.91%)
Feb 14, 2007	9.079	9.172	9.057	9.095	239,051	+0.01(+0.06%)
Feb 13, 2007	9.063	9.101	8.931	9.090	180,431	+0.07(+0.73%)
Feb 12, 2007	8.980	9.035	8.931	9.024	135,584	+0.08(+0.86%)
Feb 09, 2007	9.008	9.095	8.920	8.947	153,044	-0.08(-0.91%)
Feb 08, 2007	9.030	9.101	8.991	9.030	107,791	-0.03(-0.36%)
Feb 07, 2007	9.041	9.068	9.013	9.063	225,451	+0.04(+0.43%)
Feb 06, 2007	9.002	9.063	8.942	9.024	165,012	+0.05(+0.61%)
Feb 05, 2007	8.958	9.085	8.953	8.969	258,280	-0.04(-0.43%)
Feb 02, 2007	9.068	9.095	8.975	9.008	169,804	-0.05(-0.61%)
Feb 01, 2007	9.041	9.090	9.002	9.063	237,440	+0.04(+0.43%)
Jan 31, 2007	8.997	9.063	8.958	9.024	219,343	-0.01(-0.06%)
Jan 30, 2007	8.986	9.063	8.964	9.030	259,796	+0.07(+0.74%)
Jan 29, 2007	8.837	8.986	8.717	8.964	362,721	+0.13(+1.49%)
Jan 26, 2007	8.810	8.881	8.733	8.832	257,091	+0.09(+1.07%)
Jan 25, 2007	8.881	8.920	8.717	8.738	161,554	-0.15(-1.73%)
Jan 24, 2007	8.854	8.909	8.848	8.892	154,009	+0.07(+0.75%)
Jan 23, 2007	8.760	8.898	8.733	8.826	223,228	+0.02(+0.19%)
Jan 22, 2007	8.854	8.903	8.755	8.810	246,425	-0.08(-0.87%)
Jan 19, 2007	8.859	8.920	8.815	8.887	191,841	-0.02(-0.25%)
Jan 18, 2007	8.914	8.997	8.843	8.909	325,889	-0.03(-0.37%)
Jan 17, 2007	8.958	9.074	8.903	8.942	179,368	-0.07(-0.79%)
Jan 16, 2007	9.128	9.222	8.969	9.013	224,191	-0.10(-1.14%)
Jan 12, 2007	9.095	9.216	9.095	9.117	492,381	+0.00(+0.00%)
Jan 11, 2007	8.909	9.249	8.909	9.117	876,924	+0.20(+2.28%)
Jan 10, 2007	8.859	8.953	8.738	8.914	262,070	-0.01(-0.12%)
Jan 09, 2007	8.909	8.975	8.788	8.925	165,108	+0.00(+0.00%)
Jan 08, 2007	8.980	8.991	8.848	8.925	255,780	-0.07(-0.79%)
Jan 05, 2007	9.112	9.167	8.947	8.997	300,829	-0.18(-1.92%)
Jan 04, 2007	9.172	9.216	9.090	9.172	323,384	-0.03(-0.36%)
Jan 03, 2007	9.183	9.255	9.041	9.205	353,560	+0.08(+0.90%)
Dec 29, 2006	9.249	9.310	9.095	9.123	306,988	-0.15(-1.66%)
Dec 28, 2006	9.337	9.359	9.277	9.277	258,904	-0.10(-1.11%)
Dec 27, 2006	9.337	9.436	9.337	9.381	584,020	+0.02(+0.23%)
Dec 26, 2006	9.189	9.365	9.189	9.359	165,299	+0.14(+1.55%)
Dec 22, 2006	9.244	9.260	9.183	9.216	186,907	-0.03(-0.30%)
Dec 21, 2006	9.200	9.337	9.156	9.244	325,776	+0.06(+0.66%)
Dec 20, 2006	9.249	9.266	9.156	9.183	141,698	-0.04(-0.48%)
Dec 19, 2006	9.046	9.238	9.041	9.227	267,445	+0.14(+1.57%)
Dec 18, 2006	9.315	9.337	9.063	9.085	198,980	-0.22(-2.36%)
Dec 15, 2006	9.293	9.420	9.244	9.304	591,272	+0.08(+0.89%)
Dec 14, 2006	9.233	9.299	9.161	9.222	179,464	+0.02(+0.18%)
Dec 13, 2006	9.216	9.282	9.161	9.205	150,861	+0.05(+0.54%)
Dec 12, 2006	9.095	9.216	9.063	9.156	180,009	+0.04(+0.48%)
Dec 11, 2006	9.123	9.156	9.057	9.112	115,722	+0.00(+0.00%)
Dec 08, 2006	9.112	9.172	9.019	9.112	118,277	-0.01(-0.12%)
Dec 07, 2006	9.156	9.187	9.095	9.123	140,900	-0.03(-0.36%)
Dec 06, 2006	9.123	9.189	9.002	9.156	175,726	-0.02(-0.24%)
Dec 05, 2006	9.255	9.304	9.161	9.178	136,332	-0.04(-0.42%)
Dec 04, 2006	9.074	9.244	9.030	9.216	293,994	+0.13(+1.39%)
Dec 01, 2006	9.085	9.095	8.942	9.090	273,504	-0.03(-0.30%)
Nov 30, 2006	9.183	9.233	9.046	9.117	376,335	-0.08(-0.90%)
Nov 29, 2006	9.178	9.233	9.112	9.200	295,059	+0.08(+0.84%)
Nov 28, 2006	9.095	9.145	9.030	9.123	242,855	+0.02(+0.24%)
Nov 27, 2006	9.354	9.370	9.079	9.101	616,390	-0.30(-3.21%)
Nov 24, 2006	9.425	9.447	9.343	9.403	48,459	-0.10(-1.04%)
Nov 22, 2006	9.463	9.513	9.447	9.502	166,614	+0.00(+0.00%)
Nov 21, 2006	9.502	9.524	9.420	9.502	505,257	+0.03(+0.29%)
Nov 20, 2006	9.485	9.518	9.420	9.474	310,459	-0.01(-0.06%)
Nov 17, 2006	9.463	9.518	9.409	9.480	346,515	+0.02(+0.17%)
Nov 16, 2006	9.381	9.491	9.299	9.463	485,104	+0.08(+0.82%)
Nov 15, 2006	9.392	9.760	9.310	9.387	6,132,122	+0.01(+0.12%)
Nov 14, 2006	9.227	9.387	9.134	9.376	361,019	+0.16(+1.79%)
Nov 13, 2006	9.046	9.233	9.035	9.211	372,118	+0.14(+1.51%)
Nov 10, 2006	8.953	9.079	8.931	9.074	278,256	+0.09(+1.04%)
Nov 09, 2006	9.002	9.008	8.903	8.980	310,897	-0.03(-0.30%)
Nov 08, 2006	8.991	9.090	8.898	9.008	255,432	-0.04(-0.49%)
Nov 07, 2006	8.936	9.090	8.755	9.052	904,384	+0.47(+5.44%)
Nov 06, 2006	8.568	8.596	8.458	8.585	126,457	+0.04(+0.51%)
Nov 03, 2006	8.574	8.574	8.458	8.541	143,269	+0.02(+0.19%)
Nov 02, 2006	8.568	8.607	8.486	8.524	263,460	-0.05(-0.58%)
Nov 01, 2006	8.947	8.947	8.540	8.574	277,721	-0.35(-3.88%)
Oct 31, 2006	9.052	9.052	8.843	8.920	328,245	-0.14(-1.52%)
Oct 30, 2006	9.101	9.128	9.002	9.057	209,110	-0.14(-1.49%)
Oct 27, 2006	9.469	9.579	9.095	9.194	265,510	-0.42(-4.34%)
Oct 26, 2006	9.502	9.612	9.332	9.612	123,759	+0.13(+1.33%)
Oct 25, 2006	9.392	9.491	9.343	9.485	127,036	+0.08(+0.82%)
Oct 24, 2006	9.403	9.425	9.315	9.409	95,261	-0.01(-0.06%)
Oct 23, 2006	9.326	9.494	9.310	9.414	110,306	+0.03(+0.35%)
Oct 20, 2006	9.474	9.474	9.321	9.381	148,110	-0.04(-0.47%)
Oct 19, 2006	9.337	9.431	9.288	9.425	184,781	+0.04(+0.41%)
Oct 18, 2006	9.321	9.420	9.293	9.387	252,885	+0.09(+0.95%)
Oct 17, 2006	9.222	9.310	9.150	9.299	109,965	+0.00(+0.00%)
Oct 16, 2006	9.255	9.299	9.189	9.299	97,799	+0.05(+0.59%)
Oct 13, 2006	9.106	9.244	9.079	9.244	140,685	+0.12(+1.26%)
Oct 12, 2006	8.953	9.139	8.914	9.128	129,361	+0.23(+2.59%)
Oct 11, 2006	8.881	9.013	8.859	8.898	142,109	-0.04(-0.49%)
Oct 10, 2006	8.975	9.074	8.892	8.942	120,643	-0.02(-0.25%)
Oct 09, 2006	8.843	8.964	8.788	8.964	84,188	+0.07(+0.80%)
Oct 06, 2006	8.887	8.936	8.815	8.892	105,202	-0.06(-0.67%)
Oct 05, 2006	8.870	8.958	8.793	8.953	133,202	+0.08(+0.93%)
Oct 04, 2006	8.612	8.887	8.612	8.870	93,523	+0.20(+2.34%)
Oct 03, 2006	8.706	8.722	8.607	8.667	166,872	-0.04(-0.44%)
Oct 02, 2006	8.755	8.804	8.673	8.706	202,783	-0.03(-0.38%)
Sep 29, 2006	8.843	8.903	8.733	8.738	272,896	-0.07(-0.81%)
Sep 28, 2006	8.695	8.854	8.695	8.810	205,667	+0.14(+1.65%)
Sep 27, 2006	8.695	8.749	8.585	8.667	89,366	-0.02(-0.25%)
Sep 26, 2006	8.727	8.749	8.629	8.689	55,519	-0.02(-0.25%)
Sep 25, 2006	8.519	8.749	8.480	8.711	164,553	+0.21(+2.45%)
Sep 22, 2006	8.634	8.667	8.453	8.502	135,466	-0.17(-1.96%)
Sep 21, 2006	8.799	8.848	8.590	8.673	154,253	-0.08(-0.94%)
Sep 20, 2006	8.678	8.821	8.656	8.755	192,766	+0.07(+0.82%)
Sep 19, 2006	8.766	8.766	8.530	8.684	134,743	-0.09(-1.06%)
Sep 18, 2006	8.733	8.788	8.684	8.777	112,132	+0.01(+0.13%)
Sep 15, 2006	8.782	8.788	8.700	8.766	366,164	+0.05(+0.57%)
Sep 14, 2006	8.651	8.738	8.601	8.717	140,525	+0.05(+0.57%)
Sep 13, 2006	8.662	8.667	8.596	8.667	137,097	+0.01(+0.13%)
Sep 12, 2006	8.370	8.673	8.349	8.656	124,314	+0.31(+3.75%)
Sep 11, 2006	8.294	8.431	8.294	8.343	64,934	-0.01(-0.13%)
Sep 08, 2006	8.332	8.381	8.299	8.354	102,282	+0.03(+0.40%)
Sep 07, 2006	8.365	8.409	8.287	8.321	140,010	-0.07(-0.85%)
Sep 06, 2006	8.464	8.486	8.392	8.392	149,008	-0.12(-1.42%)
Sep 05, 2006	8.453	8.612	8.453	8.513	80,110	+0.04(+0.45%)
Sep 01, 2006	8.596	8.607	8.447	8.475	121,177	-0.04(-0.45%)
Aug 31, 2006	8.629	8.656	8.513	8.513	182,055	-0.08(-0.96%)
Aug 30, 2006	8.530	8.673	8.491	8.596	119,668	+0.01(+0.06%)
Aug 29, 2006	8.420	8.612	8.403	8.590	272,745	+0.14(+1.69%)
Aug 28, 2006	8.403	8.486	8.365	8.447	130,065	+0.04(+0.52%)
Aug 25, 2006	8.420	8.563	8.387	8.403	110,273	-0.06(-0.71%)
Aug 24, 2006	8.398	8.475	8.392	8.464	108,966	+0.09(+1.05%)
Aug 23, 2006	8.519	8.568	8.349	8.376	184,608	-0.09(-1.04%)
Aug 22, 2006	8.513	8.579	8.414	8.464	167,886	-0.05(-0.64%)
Aug 21, 2006	8.629	8.678	8.508	8.519	190,532	-0.17(-1.96%)
Aug 18, 2006	8.733	8.733	8.568	8.689	95,756	+0.02(+0.19%)
Aug 17, 2006	8.645	8.749	8.634	8.673	81,830	-0.03(-0.32%)
Aug 16, 2006	8.662	8.722	8.640	8.700	102,335	+0.07(+0.83%)
Aug 15, 2006	8.502	8.651	8.502	8.629	161,907	+0.23(+2.68%)
Aug 14, 2006	8.464	8.574	8.398	8.403	84,754	+0.00(+0.00%)
Aug 11, 2006	8.458	8.458	8.376	8.403	103,138	-0.09(-1.10%)
Aug 10, 2006	8.261	8.524	8.261	8.497	136,554	+0.18(+2.11%)
Aug 09, 2006	8.436	8.486	8.294	8.321	138,876	-0.03(-0.39%)
Aug 08, 2006	8.486	8.530	8.343	8.354	505,050	-0.09(-1.11%)
Aug 07, 2006	8.343	8.475	8.343	8.447	194,758	+0.07(+0.85%)
Aug 04, 2006	8.447	8.502	8.288	8.376	316,471	+0.01(+0.13%)
Aug 03, 2006	8.261	8.420	8.239	8.365	272,441	+0.02(+0.20%)
Aug 02, 2006	8.206	8.349	8.195	8.349	134,772	+0.20(+2.43%)
Aug 01, 2006	8.173	8.206	8.068	8.151	135,875	-0.05(-0.60%)
Jul 31, 2006	8.261	8.261	8.134	8.200	195,080	-0.05(-0.67%)
Jul 28, 2006	8.024	8.272	7.986	8.255	239,769	+0.31(+3.87%)
Jul 27, 2006	8.156	8.206	7.937	7.948	92,559	-0.15(-1.83%)
Jul 26, 2006	8.151	8.217	8.008	8.096	91,738	-0.10(-1.27%)
Jul 25, 2006	8.156	8.233	8.074	8.200	156,229	+0.05(+0.61%)
Jul 24, 2006	7.876	8.151	7.915	8.151	349,554	+0.27(+3.49%)
Jul 21, 2006	7.948	7.948	7.816	7.876	93,202	-0.12(-1.51%)
Jul 20, 2006	8.283	8.283	7.953	7.997	108,942	-0.26(-3.19%)
Jul 19, 2006	7.997	8.266	7.959	8.261	223,341	+0.26(+3.30%)
Jul 18, 2006	7.876	7.997	7.739	7.997	152,249	+0.17(+2.18%)
Jul 17, 2006	7.744	7.909	7.744	7.827	111,724	+0.03(+0.35%)
Jul 14, 2006	7.816	7.860	7.744	7.799	134,399	-0.02(-0.28%)
Jul 13, 2006	7.948	7.970	7.821	7.821	123,269	-0.16(-2.00%)
Jul 12, 2006	8.145	8.195	7.942	7.981	100,521	-0.20(-2.42%)
Jul 11, 2006	8.184	8.184	8.057	8.178	131,331	-0.04(-0.47%)
Jul 10, 2006	8.134	8.283	8.123	8.217	82,234	+0.10(+1.22%)
Jul 07, 2006	8.162	8.272	8.101	8.118	136,208	-0.07(-0.87%)
Jul 06, 2006	8.283	8.316	8.145	8.189	131,946	-0.06(-0.73%)
Jul 05, 2006	8.200	8.266	8.200	8.250	213,766	-0.04(-0.46%)
Jul 03, 2006	8.123	8.310	8.123	8.288	95,931	+0.10(+1.21%)
Jun 30, 2006	8.398	8.398	8.151	8.189	1,177,579	-0.18(-2.10%)
Jun 29, 2006	8.244	8.365	8.090	8.365	503,236	+0.18(+2.21%)
Jun 28, 2006	8.173	8.195	8.046	8.184	944,207	+0.09(+1.15%)
Jun 27, 2006	8.239	8.288	8.090	8.090	282,568	-0.14(-1.67%)
Jun 26, 2006	8.184	8.239	8.145	8.228	247,976	+0.12(+1.42%)
Jun 23, 2006	8.035	8.189	7.948	8.112	328,019	+0.08(+0.96%)
Jun 22, 2006	8.206	8.217	7.986	8.035	134,286	-0.21(-2.60%)
Jun 21, 2006	8.140	8.266	8.129	8.250	179,519	+0.11(+1.35%)
Jun 20, 2006	8.365	8.370	8.134	8.140	231,410	-0.23(-2.69%)
Jun 19, 2006	8.618	8.618	8.365	8.365	147,557	-0.24(-2.75%)
Jun 16, 2006	8.854	8.859	8.568	8.601	842,196	-0.30(-3.33%)
Jun 15, 2006	8.755	8.950	8.733	8.898	159,071	+0.17(+1.95%)
Jun 14, 2006	8.722	8.771	8.607	8.727	132,121	+0.00(+0.00%)
Jun 13, 2006	8.722	8.947	8.711	8.727	221,706	-0.04(-0.44%)
Jun 12, 2006	8.865	8.870	8.695	8.766	203,583	-0.09(-1.05%)
Jun 09, 2006	8.947	8.997	8.821	8.859	152,085	-0.08(-0.92%)
Jun 08, 2006	8.843	8.991	8.678	8.942	274,067	-0.02(-0.18%)
Jun 07, 2006	8.826	9.019	8.722	8.958	190,053	+0.18(+2.00%)
Jun 06, 2006	8.804	8.854	8.596	8.782	185,800	-0.01(-0.12%)
Jun 05, 2006	9.101	9.123	8.782	8.793	272,150	-0.37(-4.02%)
Jun 02, 2006	9.123	9.183	8.997	9.161	166,978	+0.05(+0.60%)
Jun 01, 2006	8.931	9.137	8.777	9.106	186,308	+0.19(+2.16%)
May 31, 2006	8.810	9.085	8.738	8.914	309,521	+0.12(+1.37%)
May 30, 2006	9.035	9.041	8.788	8.793	140,585	-0.30(-3.26%)
May 26, 2006	9.074	9.106	8.804	9.090	67,073	+0.08(+0.91%)
May 25, 2006	9.019	9.079	8.936	9.008	97,499	+0.07(+0.74%)
May 24, 2006	8.695	9.008	8.640	8.942	182,914	+0.24(+2.71%)
May 23, 2006	8.980	9.035	8.706	8.706	180,274	-0.21(-2.34%)
May 22, 2006	8.760	8.925	8.673	8.914	198,945	+0.09(+1.06%)
May 19, 2006	8.557	8.887	8.541	8.821	125,952	+0.21(+2.49%)
May 18, 2006	8.513	8.788	8.476	8.607	265,060	+0.14(+1.69%)
May 17, 2006	8.486	8.568	8.376	8.464	184,961	-0.10(-1.15%)
May 16, 2006	8.552	8.601	8.513	8.563	105,960	+0.05(+0.58%)
May 15, 2006	8.502	8.777	8.387	8.513	113,510	-0.03(-0.32%)
May 12, 2006	8.568	8.618	8.530	8.541	131,298	-0.08(-0.96%)
May 11, 2006	8.804	8.804	8.557	8.623	199,854	-0.20(-2.30%)
May 10, 2006	8.815	8.865	8.623	8.826	284,188	-0.03(-0.37%)
May 09, 2006	8.898	9.008	8.837	8.859	101,053	-0.07(-0.80%)
May 08, 2006	8.903	9.002	8.903	8.931	118,637	-0.04(-0.49%)
May 05, 2006	8.722	8.997	8.722	8.975	186,638	+0.31(+3.55%)
May 04, 2006	8.623	8.749	8.623	8.667	205,012	+0.07(+0.77%)
May 03, 2006	8.711	8.744	8.530	8.601	188,407	-0.14(-1.57%)
May 02, 2006	8.651	8.804	8.651	8.738	107,886	+0.10(+1.14%)