Old Second Bancorp (NQ: OSBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.14	27.28	26.99	27.27	55,727	+0.22(+0.83%)
May 30, 2007	26.80	27.11	26.65	27.05	30,605	+0.01(+0.03%)
May 29, 2007	26.91	27.19	26.81	27.04	22,391	+0.28(+1.05%)
May 25, 2007	26.70	27.14	26.61	26.76	17,284	-0.07(-0.24%)
May 24, 2007	27.06	27.12	26.66	26.82	20,359	-0.32(-1.17%)
May 23, 2007	27.05	27.32	27.04	27.14	19,087	-0.12(-0.44%)
May 22, 2007	26.98	27.33	26.98	27.26	25,759	+0.14(+0.52%)
May 21, 2007	27.10	27.33	27.00	27.12	35,190	+0.19(+0.69%)
May 18, 2007	26.95	27.14	26.57	26.93	41,828	+0.00(+0.00%)
May 17, 2007	27.08	27.27	26.67	26.93	92,763	-0.11(-0.41%)
May 16, 2007	27.63	27.75	26.88	27.05	46,562	-0.45(-1.63%)
May 15, 2007	27.70	27.88	27.42	27.49	49,542	-0.28(-1.01%)
May 14, 2007	27.86	28.00	27.75	27.77	62,013	-0.21(-0.73%)
May 11, 2007	27.73	27.98	27.73	27.98	32,549	+0.33(+1.18%)
May 10, 2007	27.70	27.85	27.65	27.65	110,975	-0.21(-0.77%)
May 09, 2007	27.59	27.94	27.59	27.87	47,608	+0.14(+0.50%)
May 08, 2007	27.83	27.87	27.51	27.73	20,331	-0.13(-0.47%)
May 07, 2007	27.79	27.89	27.78	27.86	48,331	-0.01(-0.03%)
May 04, 2007	27.97	27.97	27.72	27.87	35,873	+0.10(+0.37%)
May 03, 2007	27.70	27.83	27.64	27.76	34,618	+0.00(+0.00%)
May 02, 2007	27.48	27.94	27.48	27.76	152,169	+0.25(+0.92%)