First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.431	7.431	7.047	7.206	275,857	-0.19(-2.60%)
Apr 29, 2008	7.514	7.530	7.332	7.398	91,858	-0.03(-0.44%)
Apr 28, 2008	7.409	7.574	7.371	7.431	221,021	-0.06(-0.81%)
Apr 25, 2008	7.530	7.552	7.267	7.492	118,885	-0.02(-0.29%)
Apr 24, 2008	7.135	7.613	7.069	7.514	135,395	+0.40(+5.56%)
Apr 23, 2008	7.310	7.310	7.052	7.118	225,156	-0.15(-2.11%)
Apr 22, 2008	7.321	7.321	7.063	7.272	192,453	-0.15(-2.00%)
Apr 21, 2008	7.508	7.585	7.343	7.420	177,847	-0.15(-1.96%)
Apr 18, 2008	7.541	7.684	7.371	7.569	283,793	+0.21(+2.91%)
Apr 17, 2008	7.267	7.415	7.162	7.354	144,655	+0.03(+0.45%)
Apr 16, 2008	7.052	7.365	6.915	7.321	258,307	+0.34(+4.80%)
Apr 15, 2008	6.750	7.008	6.663	6.986	219,760	+0.30(+4.43%)
Apr 14, 2008	6.300	6.877	6.245	6.690	452,967	-0.37(-5.29%)
Apr 11, 2008	7.063	7.272	7.003	7.063	182,326	-0.22(-3.02%)
Apr 10, 2008	7.146	7.393	7.025	7.283	170,288	+0.14(+1.92%)
Apr 09, 2008	7.387	7.415	7.107	7.146	255,106	-0.21(-2.84%)
Apr 08, 2008	7.283	7.409	6.975	7.354	188,704	+0.03(+0.37%)
Apr 07, 2008	7.382	7.530	7.234	7.327	209,485	+0.03(+0.38%)
Apr 04, 2008	7.519	7.563	7.250	7.299	225,396	-0.20(-2.64%)
Apr 03, 2008	7.349	7.558	7.140	7.497	408,349	-0.13(-1.66%)
Apr 02, 2008	7.591	7.684	7.288	7.624	301,698	+0.04(+0.58%)
Apr 01, 2008	7.558	7.689	7.354	7.580	428,109	+0.19(+2.60%)
Mar 31, 2008	7.256	7.618	7.019	7.387	317,687	+0.16(+2.20%)
Mar 28, 2008	7.371	7.371	7.184	7.228	324,811	-0.08(-1.05%)
Mar 27, 2008	7.503	7.558	7.157	7.305	298,790	-0.16(-2.13%)
Mar 26, 2008	7.530	7.530	7.272	7.464	252,000	-0.12(-1.59%)
Mar 25, 2008	7.398	7.585	7.113	7.585	182,965	+0.20(+2.68%)
Mar 24, 2008	7.426	7.519	7.113	7.387	365,187	+0.01(+0.07%)
Mar 21, 2008	7.239	7.415	6.717	7.382	865,587	+0.00(+0.00%)
Mar 20, 2008	7.239	7.415	6.717	7.382	865,587	+0.26(+3.62%)
Mar 19, 2008	7.437	7.475	6.904	7.124	356,731	-0.32(-4.35%)
Mar 18, 2008	7.019	7.459	6.937	7.448	487,025	+0.60(+8.83%)
Mar 17, 2008	6.509	7.085	6.437	6.844	235,230	+0.14(+2.05%)
Mar 14, 2008	7.063	7.063	6.547	6.706	228,794	-0.31(-4.46%)
Mar 13, 2008	6.563	7.135	6.563	7.019	402,310	+0.35(+5.19%)
Mar 12, 2008	6.701	7.173	6.635	6.673	630,012	-0.01(-0.08%)
Mar 11, 2008	6.311	6.679	6.311	6.679	277,115	+0.55(+9.06%)
Mar 10, 2008	6.119	6.217	6.053	6.124	266,802	+0.04(+0.63%)
Mar 07, 2008	5.795	6.234	5.795	6.086	199,668	+0.18(+3.07%)
Mar 06, 2008	6.064	6.190	5.899	5.904	158,403	-0.20(-3.33%)
Mar 05, 2008	6.184	6.272	6.003	6.108	1,115,452	-0.07(-1.16%)
Mar 04, 2008	6.195	6.256	6.047	6.179	987,478	-0.09(-1.49%)
Mar 03, 2008	6.377	6.498	6.069	6.272	282,295	-0.09(-1.47%)
Feb 29, 2008	6.498	6.514	6.289	6.366	352,012	-0.23(-3.50%)
Feb 28, 2008	6.498	6.761	6.473	6.596	222,239	+0.03(+0.50%)
Feb 27, 2008	6.822	6.877	6.520	6.563	246,183	-0.31(-4.55%)
Feb 26, 2008	6.657	6.975	6.481	6.877	363,623	+0.16(+2.37%)
Feb 25, 2008	6.542	6.761	6.404	6.717	238,784	+0.16(+2.51%)
Feb 22, 2008	6.552	6.640	6.377	6.552	272,876	-0.01(-0.08%)
Feb 21, 2008	6.679	6.849	6.558	6.558	247,479	-0.06(-0.91%)
Feb 20, 2008	6.245	6.651	6.245	6.618	213,930	+0.32(+5.06%)
Feb 19, 2008	6.421	6.518	6.256	6.300	132,931	-0.02(-0.35%)
Feb 18, 2008	6.333	6.481	6.212	6.322	214,895	+0.00(+0.00%)
Feb 15, 2008	6.333	6.481	6.212	6.322	214,895	-0.07(-1.12%)
Feb 14, 2008	6.728	6.728	6.311	6.393	182,816	-0.31(-4.67%)
Feb 13, 2008	6.602	6.728	6.509	6.706	174,922	+0.18(+2.78%)
Feb 12, 2008	6.410	6.624	6.388	6.525	188,724	+0.16(+2.50%)
Feb 11, 2008	6.338	6.509	6.179	6.366	204,012	+0.02(+0.26%)
Feb 08, 2008	6.613	6.646	6.250	6.349	211,215	-0.23(-3.51%)
Feb 07, 2008	6.261	6.618	6.261	6.580	158,980	+0.27(+4.26%)
Feb 06, 2008	6.371	6.596	6.256	6.311	210,886	+0.01(+0.09%)
Feb 05, 2008	6.371	6.591	6.245	6.305	211,446	-0.19(-2.88%)
Feb 04, 2008	6.426	6.585	6.393	6.492	432,317	+0.05(+0.77%)
Feb 01, 2008	6.432	6.525	6.272	6.443	306,107	+0.05(+0.77%)
Jan 31, 2008	5.800	6.426	5.762	6.393	454,120	+0.43(+7.28%)
Jan 30, 2008	6.042	6.289	5.921	5.959	402,933	+0.01(+0.09%)
Jan 29, 2008	6.141	6.141	5.811	5.954	231,663	-0.06(-1.00%)
Jan 28, 2008	5.690	6.069	5.597	6.014	372,112	+0.30(+5.29%)
Jan 25, 2008	5.849	5.987	5.580	5.712	319,018	-0.04(-0.76%)
Jan 24, 2008	6.069	6.250	5.729	5.756	277,530	-0.30(-4.90%)
Jan 23, 2008	5.536	6.261	5.531	6.053	354,324	+0.36(+6.37%)
Jan 22, 2008	5.492	6.080	5.421	5.690	257,701	+0.01(+0.10%)
Jan 21, 2008	5.729	5.926	5.586	5.685	332,919	+0.00(+0.00%)
Jan 18, 2008	5.729	5.926	5.586	5.685	332,919	+0.02(+0.29%)
Jan 17, 2008	6.075	6.195	5.657	5.668	179,359	-0.37(-6.18%)
Jan 16, 2008	5.816	6.333	5.657	6.042	318,382	+0.20(+3.38%)
Jan 15, 2008	5.893	5.948	5.569	5.844	185,474	+0.00(+0.00%)
Jan 14, 2008	5.679	5.937	5.641	5.844	214,219	+0.25(+4.42%)
Jan 11, 2008	5.932	5.959	5.597	5.597	259,481	-0.40(-6.60%)
Jan 10, 2008	5.806	6.168	5.762	5.992	331,870	+0.08(+1.39%)
Jan 09, 2008	5.619	5.915	5.492	5.910	425,502	+0.29(+5.18%)
Jan 08, 2008	5.998	6.205	5.608	5.619	280,803	-0.36(-6.06%)
Jan 07, 2008	5.915	6.256	5.882	5.981	245,300	+0.10(+1.78%)
Jan 04, 2008	5.904	6.086	5.849	5.877	271,791	-0.11(-1.83%)
Jan 03, 2008	6.201	6.404	5.987	5.987	178,497	-0.16(-2.59%)
Jan 02, 2008	6.245	6.338	5.959	6.146	272,019	-0.12(-1.84%)
Jan 01, 2008	6.278	6.514	6.086	6.261	0	+0.00(+0.00%)
Dec 31, 2007	6.278	6.514	6.086	6.261	202,891	-0.08(-1.21%)
Dec 28, 2007	6.563	6.679	6.267	6.338	221,267	-0.10(-1.62%)
Dec 27, 2007	6.695	6.855	6.443	6.443	172,844	-0.26(-3.85%)
Dec 26, 2007	6.855	6.888	6.695	6.701	261,808	-0.25(-3.56%)
Dec 24, 2007	6.992	7.135	6.866	6.948	130,663	-0.01(-0.08%)
Dec 21, 2007	6.574	6.955	6.520	6.953	903,947	+0.63(+9.99%)
Dec 20, 2007	6.206	6.338	5.943	6.322	204,335	+0.18(+2.95%)
Dec 19, 2007	6.184	6.322	5.992	6.141	140,421	-0.09(-1.41%)
Dec 18, 2007	5.877	6.272	5.707	6.228	253,937	+0.42(+7.28%)
Dec 17, 2007	5.910	6.020	5.751	5.806	188,486	-0.15(-2.58%)
Dec 14, 2007	6.338	6.443	5.943	5.959	162,816	-0.49(-7.58%)
Dec 13, 2007	6.212	6.454	6.097	6.448	170,552	+0.18(+2.80%)
Dec 12, 2007	6.487	6.580	6.119	6.272	178,740	-0.01(-0.09%)
Dec 11, 2007	6.558	6.860	6.272	6.278	203,310	-0.24(-3.63%)
Dec 10, 2007	6.509	6.607	6.261	6.514	130,582	+0.04(+0.68%)
Dec 07, 2007	6.651	6.651	6.020	6.470	158,310	-0.15(-2.24%)
Dec 06, 2007	6.157	6.618	6.157	6.618	146,499	+0.46(+7.40%)
Dec 05, 2007	6.113	6.234	5.976	6.163	124,700	+0.10(+1.63%)
Dec 04, 2007	6.113	6.157	5.987	6.064	162,854	-0.12(-1.87%)
Dec 03, 2007	6.294	6.393	6.179	6.179	134,615	-0.13(-2.00%)
Nov 30, 2007	6.377	6.470	6.174	6.305	362,889	+0.03(+0.53%)
Nov 29, 2007	6.327	6.399	6.217	6.272	120,172	-0.07(-1.04%)
Nov 28, 2007	6.020	6.404	6.020	6.338	281,495	+0.40(+6.65%)
Nov 27, 2007	5.827	6.009	5.773	5.943	237,511	+0.14(+2.37%)
Nov 26, 2007	6.294	6.294	5.789	5.806	188,640	-0.49(-7.77%)
Nov 23, 2007	6.080	6.415	6.080	6.294	93,701	+0.29(+4.75%)
Nov 21, 2007	6.135	6.305	5.998	6.009	261,947	-0.15(-2.41%)
Nov 20, 2007	5.899	6.184	5.806	6.157	342,383	+0.25(+4.18%)
Nov 19, 2007	6.135	6.135	5.904	5.910	282,109	-0.30(-4.86%)
Nov 16, 2007	6.322	6.481	6.163	6.212	285,526	-0.09(-1.48%)
Nov 15, 2007	6.388	6.503	6.174	6.305	184,974	-0.13(-1.96%)
Nov 14, 2007	6.844	6.888	6.355	6.432	204,278	-0.36(-5.26%)
Nov 13, 2007	6.399	6.800	6.322	6.789	222,751	+0.45(+7.11%)
Nov 12, 2007	6.097	6.531	6.097	6.338	303,054	+0.25(+4.06%)
Nov 09, 2007	5.838	6.157	5.619	6.091	313,565	+0.18(+3.07%)
Nov 08, 2007	5.619	5.937	5.564	5.910	245,877	+0.35(+6.32%)
Nov 07, 2007	5.866	5.904	5.509	5.558	302,994	-0.40(-6.64%)
Nov 06, 2007	5.723	5.959	5.586	5.954	228,754	+0.26(+4.63%)
Nov 05, 2007	5.778	5.833	5.553	5.690	271,735	-0.18(-3.00%)
Nov 02, 2007	6.003	6.141	5.707	5.866	268,313	-0.05(-0.93%)
Nov 01, 2007	6.322	6.393	5.882	5.921	402,840	-0.53(-8.26%)
Oct 31, 2007	6.300	6.547	6.234	6.454	253,524	+0.20(+3.16%)
Oct 30, 2007	6.223	6.421	6.223	6.256	245,109	+0.01(+0.18%)
Oct 29, 2007	6.531	6.536	6.239	6.245	301,712	-0.26(-4.05%)
Oct 26, 2007	6.360	6.525	6.206	6.509	230,718	+0.24(+3.86%)
Oct 25, 2007	6.443	6.520	6.190	6.267	320,432	-0.13(-2.06%)
Oct 24, 2007	6.580	6.673	6.272	6.399	297,475	-0.24(-3.64%)
Oct 23, 2007	6.706	6.706	6.470	6.640	141,791	+0.07(+1.00%)
Oct 22, 2007	6.168	6.607	6.113	6.574	212,291	+0.37(+5.93%)
Oct 19, 2007	6.536	6.536	6.201	6.206	329,330	-0.31(-4.72%)
Oct 18, 2007	6.624	6.640	6.470	6.514	243,257	-0.14(-2.15%)
Oct 17, 2007	6.838	6.970	6.596	6.657	251,674	-0.10(-1.54%)
Oct 16, 2007	6.899	7.036	6.756	6.761	187,151	-0.17(-2.46%)
Oct 15, 2007	7.212	7.256	6.893	6.931	290,582	-0.29(-4.03%)
Oct 12, 2007	7.239	7.310	7.168	7.223	185,716	-0.02(-0.30%)
Oct 11, 2007	7.547	7.547	7.223	7.245	373,312	-0.25(-3.37%)
Oct 10, 2007	7.602	7.624	7.426	7.497	144,352	-0.13(-1.73%)
Oct 09, 2007	7.563	7.662	7.486	7.629	169,818	+0.09(+1.24%)
Oct 08, 2007	7.569	7.645	7.514	7.536	265,510	-0.07(-0.87%)
Oct 05, 2007	7.508	7.662	7.371	7.602	143,620	+0.16(+2.22%)
Oct 04, 2007	7.343	7.536	7.343	7.437	94,841	+0.10(+1.42%)
Oct 03, 2007	7.431	7.569	7.310	7.332	166,976	-0.16(-2.13%)
Oct 02, 2007	7.503	7.585	7.288	7.492	116,773	+0.03(+0.37%)
Oct 01, 2007	7.030	7.541	7.003	7.464	264,046	+0.44(+6.34%)
Sep 28, 2007	7.245	7.245	7.008	7.019	140,602	-0.25(-3.40%)
Sep 27, 2007	7.371	7.415	7.129	7.267	188,234	-0.09(-1.19%)
Sep 26, 2007	7.415	7.497	7.305	7.354	214,485	+0.01(+0.07%)
Sep 25, 2007	7.492	7.492	7.310	7.349	156,059	-0.19(-2.48%)
Sep 24, 2007	7.695	7.799	7.514	7.536	193,797	-0.17(-2.21%)
Sep 21, 2007	7.547	7.739	7.514	7.706	521,472	+0.19(+2.48%)
Sep 20, 2007	7.530	7.591	7.470	7.519	234,964	-0.03(-0.44%)
Sep 19, 2007	7.349	7.689	7.349	7.552	364,822	+0.26(+3.62%)
Sep 18, 2007	6.915	7.382	6.888	7.288	383,455	+0.37(+5.40%)
Sep 17, 2007	6.975	6.981	6.838	6.915	529,760	-0.07(-0.94%)
Sep 14, 2007	6.888	6.986	6.800	6.981	197,691	+0.05(+0.71%)
Sep 13, 2007	7.080	7.080	6.920	6.931	291,405	-0.11(-1.56%)
Sep 12, 2007	7.069	7.107	6.981	7.041	151,295	-0.04(-0.54%)
Sep 11, 2007	6.871	7.091	6.783	7.080	168,604	+0.26(+3.78%)
Sep 10, 2007	6.942	6.953	6.602	6.822	222,148	-0.09(-1.35%)
Sep 07, 2007	7.008	7.398	6.871	6.915	324,908	-0.18(-2.55%)
Sep 06, 2007	7.140	7.437	6.997	7.096	284,849	-0.03(-0.46%)
Sep 05, 2007	7.288	7.497	7.030	7.129	321,984	-0.23(-3.13%)
Sep 04, 2007	7.365	7.426	7.234	7.360	381,008	-0.05(-0.67%)
Aug 31, 2007	7.409	7.420	7.267	7.409	287,529	+0.13(+1.73%)
Aug 30, 2007	7.332	7.409	7.250	7.283	255,995	-0.11(-1.49%)
Aug 29, 2007	7.118	7.415	7.058	7.393	260,603	+0.30(+4.26%)
Aug 28, 2007	7.294	7.294	7.085	7.091	321,157	-0.27(-3.66%)
Aug 27, 2007	7.343	7.580	7.085	7.360	248,159	+0.01(+0.07%)
Aug 24, 2007	7.267	7.382	7.113	7.354	174,834	+0.08(+1.06%)
Aug 23, 2007	7.437	7.470	7.157	7.277	354,993	-0.13(-1.78%)
Aug 22, 2007	7.514	7.558	7.332	7.409	379,242	-0.02(-0.22%)
Aug 21, 2007	7.415	7.486	7.321	7.426	353,077	+0.02(+0.30%)
Aug 20, 2007	7.382	7.481	7.129	7.404	302,255	+0.04(+0.52%)
Aug 17, 2007	7.288	7.475	7.096	7.365	536,016	+0.34(+4.77%)
Aug 16, 2007	6.465	7.030	6.465	7.030	691,050	+0.53(+8.11%)
Aug 15, 2007	6.421	6.723	6.421	6.503	983,627	+0.09(+1.46%)
Aug 14, 2007	6.465	6.646	6.404	6.410	634,455	-0.02(-0.26%)
Aug 13, 2007	6.476	6.701	6.404	6.426	604,426	+0.05(+0.78%)
Aug 10, 2007	5.833	6.470	5.767	6.377	1,121,993	+0.47(+7.90%)
Aug 09, 2007	5.624	5.976	5.624	5.910	793,602	-0.05(-0.92%)
Aug 08, 2007	6.316	6.531	5.833	5.965	1,223,393	-0.31(-4.99%)
Aug 07, 2007	6.344	6.476	6.245	6.278	725,787	-0.12(-1.80%)
Aug 06, 2007	6.305	6.459	6.086	6.393	517,330	+0.13(+2.11%)
Aug 03, 2007	6.333	6.844	6.239	6.261	417,142	-0.57(-8.36%)
Aug 02, 2007	6.844	6.888	6.728	6.833	340,311	+0.02(+0.24%)
Aug 01, 2007	6.701	7.052	6.607	6.816	452,767	+0.10(+1.47%)
Jul 31, 2007	6.899	6.926	6.679	6.717	398,847	-0.12(-1.77%)
Jul 30, 2007	6.734	6.860	6.613	6.838	447,856	+0.11(+1.63%)
Jul 27, 2007	6.767	6.871	6.629	6.728	407,621	-0.08(-1.13%)
Jul 26, 2007	6.899	6.899	6.613	6.805	485,381	-0.21(-2.98%)
Jul 25, 2007	7.409	7.464	6.964	7.014	634,995	-0.29(-3.98%)
Jul 24, 2007	7.591	7.656	7.294	7.305	275,367	-0.36(-4.73%)
Jul 23, 2007	7.618	7.744	7.591	7.667	305,905	+0.07(+0.87%)
Jul 20, 2007	7.871	7.904	7.580	7.602	312,731	-0.29(-3.62%)
Jul 19, 2007	7.964	8.046	7.882	7.887	156,662	-0.03(-0.42%)
Jul 18, 2007	8.019	8.074	7.832	7.920	215,113	-0.15(-1.90%)
Jul 17, 2007	8.030	8.167	8.030	8.074	249,213	+0.04(+0.55%)
Jul 16, 2007	8.129	8.162	8.002	8.030	149,658	-0.12(-1.48%)
Jul 13, 2007	8.173	8.189	8.123	8.151	73,386	-0.05(-0.67%)
Jul 12, 2007	8.008	8.211	7.981	8.206	163,142	+0.25(+3.18%)
Jul 11, 2007	7.948	7.992	7.920	7.953	211,424	-0.01(-0.14%)
Jul 10, 2007	8.156	8.156	7.942	7.964	198,935	-0.24(-2.95%)
Jul 09, 2007	8.283	8.299	8.178	8.206	137,843	-0.08(-0.93%)
Jul 06, 2007	8.288	8.338	8.239	8.283	147,338	-0.02(-0.26%)
Jul 05, 2007	8.327	8.327	8.217	8.305	210,452	+0.00(+0.00%)
Jul 03, 2007	8.332	8.338	8.255	8.305	120,723	+0.00(+0.00%)
Jul 02, 2007	8.200	8.349	8.200	8.305	212,948	+0.07(+0.87%)
Jun 29, 2007	8.321	8.365	8.206	8.233	274,593	-0.04(-0.53%)
Jun 28, 2007	8.250	8.376	8.184	8.277	346,869	-0.01(-0.07%)
Jun 27, 2007	8.035	8.288	8.013	8.283	360,613	+0.20(+2.45%)
Jun 26, 2007	7.997	8.140	7.986	8.085	367,834	+0.14(+1.73%)
Jun 25, 2007	7.953	8.118	7.909	7.948	215,363	-0.03(-0.41%)
Jun 22, 2007	7.997	8.030	7.887	7.981	799,876	-0.02(-0.21%)
Jun 21, 2007	8.063	8.112	7.970	7.997	210,951	-0.12(-1.49%)
Jun 20, 2007	8.211	8.233	8.107	8.118	280,385	-0.07(-0.81%)
Jun 19, 2007	8.074	8.233	8.074	8.184	275,287	+0.06(+0.74%)
Jun 18, 2007	8.228	8.239	8.118	8.123	219,574	-0.10(-1.20%)
Jun 15, 2007	8.233	8.283	8.041	8.222	529,636	+0.12(+1.42%)
Jun 14, 2007	8.046	8.255	8.046	8.107	197,361	+0.05(+0.61%)
Jun 13, 2007	7.959	8.096	7.909	8.057	162,222	+0.13(+1.66%)
Jun 12, 2007	8.002	8.079	7.920	7.926	233,047	-0.12(-1.50%)
Jun 11, 2007	8.041	8.123	8.024	8.046	129,789	-0.03(-0.41%)
Jun 08, 2007	7.942	8.101	7.942	8.079	122,104	+0.11(+1.38%)
Jun 07, 2007	8.041	8.063	7.948	7.970	240,413	-0.10(-1.29%)
Jun 06, 2007	8.052	8.079	8.019	8.074	187,291	-0.03(-0.34%)
Jun 05, 2007	8.184	8.217	8.068	8.101	293,738	-0.13(-1.60%)
Jun 04, 2007	8.200	8.233	8.189	8.233	182,212	+0.00(+0.00%)
Jun 01, 2007	8.140	8.239	8.085	8.233	512,944	+0.15(+1.83%)
May 31, 2007	8.123	8.123	8.008	8.085	327,575	-0.01(-0.07%)
May 30, 2007	8.090	8.131	8.035	8.090	329,589	-0.08(-1.01%)
May 29, 2007	8.189	8.239	8.140	8.173	192,387	-0.02(-0.20%)
May 25, 2007	8.167	8.206	8.112	8.189	181,445	+0.04(+0.47%)
May 24, 2007	8.255	8.316	8.123	8.151	152,502	-0.13(-1.53%)
May 23, 2007	8.349	8.365	8.217	8.277	170,177	-0.04(-0.53%)
May 22, 2007	8.244	8.332	8.189	8.321	233,371	+0.05(+0.66%)
May 21, 2007	8.129	8.272	8.068	8.266	226,503	+0.11(+1.35%)
May 18, 2007	8.151	8.173	8.063	8.156	142,038	+0.04(+0.54%)
May 17, 2007	8.145	8.173	8.052	8.112	192,200	-0.07(-0.87%)
May 16, 2007	8.145	8.189	8.063	8.184	118,688	+0.05(+0.61%)
May 15, 2007	8.250	8.327	8.123	8.134	140,746	-0.14(-1.66%)
May 14, 2007	8.354	8.376	8.244	8.272	196,502	-0.10(-1.25%)
May 11, 2007	8.228	8.398	8.228	8.376	135,720	+0.15(+1.80%)
May 10, 2007	8.255	8.294	8.173	8.228	249,502	-0.07(-0.86%)
May 09, 2007	8.277	8.338	8.217	8.299	318,107	-0.04(-0.46%)
May 08, 2007	8.299	8.360	8.299	8.338	187,508	+0.03(+0.33%)
May 07, 2007	8.343	8.360	8.288	8.310	80,323	-0.02(-0.26%)
May 04, 2007	8.299	8.343	8.272	8.332	107,979	+0.05(+0.60%)
May 03, 2007	8.294	8.321	8.255	8.283	108,572	-0.03(-0.33%)
May 02, 2007	8.156	8.365	8.156	8.310	152,247	+0.14(+1.75%)