First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	5.105	5.143	5.034	5.055	473,606	-0.05(-1.08%)
Jun 27, 2008	5.330	5.468	5.107	5.110	1,495,059	-0.24(-4.52%)
Jun 26, 2008	5.429	5.512	5.325	5.352	194,080	-0.14(-2.50%)
Jun 25, 2008	5.424	5.682	5.297	5.490	343,943	+0.08(+1.42%)
Jun 24, 2008	5.413	5.621	5.330	5.413	201,034	-0.07(-1.20%)
Jun 23, 2008	5.880	5.990	5.446	5.479	282,341	-0.37(-6.39%)
Jun 20, 2008	5.830	6.100	5.753	5.852	619,378	+0.00(+0.00%)
Jun 19, 2008	5.759	5.858	5.567	5.852	365,262	+0.12(+2.01%)
Jun 18, 2008	5.693	5.830	5.594	5.737	281,910	+0.03(+0.48%)
Jun 17, 2008	5.869	5.869	5.583	5.709	349,626	-0.14(-2.44%)
Jun 16, 2008	5.770	5.907	5.709	5.852	191,081	+0.07(+1.24%)
Jun 13, 2008	5.951	6.001	5.610	5.781	169,860	-0.09(-1.59%)
Jun 12, 2008	5.940	6.122	5.858	5.874	135,843	+0.01(+0.09%)
Jun 11, 2008	5.990	6.078	5.808	5.869	217,265	-0.15(-2.47%)
Jun 10, 2008	6.105	6.165	5.913	6.017	176,566	-0.04(-0.73%)
Jun 09, 2008	6.133	6.171	5.984	6.061	198,814	-0.04(-0.63%)
Jun 06, 2008	6.374	6.523	6.072	6.100	127,226	-0.33(-5.13%)
Jun 05, 2008	6.363	6.468	6.358	6.429	194,382	+0.07(+1.12%)
Jun 04, 2008	6.407	6.556	6.347	6.358	142,871	-0.09(-1.36%)
Jun 03, 2008	6.336	6.545	6.215	6.446	624,801	+0.12(+1.91%)
Jun 02, 2008	6.242	6.564	6.204	6.325	273,065	+0.07(+1.05%)
May 30, 2008	6.325	6.325	5.902	6.259	411,533	-0.11(-1.73%)
May 29, 2008	6.176	6.440	6.154	6.369	193,365	+0.16(+2.57%)
May 28, 2008	6.385	6.443	6.133	6.209	157,218	-0.15(-2.42%)
May 27, 2008	6.319	6.473	6.259	6.363	198,959	+0.05(+0.78%)
May 26, 2008	6.369	6.435	6.253	6.314	184,948	+0.00(+0.00%)
May 23, 2008	6.369	6.435	6.253	6.314	184,948	-0.10(-1.54%)
May 22, 2008	6.314	6.501	6.237	6.413	213,501	+0.11(+1.74%)
May 21, 2008	6.330	6.374	6.237	6.303	145,417	+0.00(+0.00%)
May 20, 2008	6.319	6.374	6.237	6.303	124,684	-0.06(-0.95%)
May 19, 2008	6.440	6.446	6.292	6.363	339,739	-0.09(-1.45%)
May 16, 2008	6.495	6.501	6.231	6.457	321,110	+0.01(+0.09%)
May 15, 2008	6.380	6.512	6.319	6.451	126,003	+0.07(+1.03%)
May 14, 2008	6.501	6.545	6.369	6.385	193,054	-0.10(-1.61%)
May 13, 2008	6.583	6.594	6.369	6.490	141,943	-0.08(-1.25%)
May 12, 2008	6.473	6.605	6.391	6.572	160,860	+0.12(+1.87%)
May 09, 2008	6.402	6.539	6.374	6.451	166,921	-0.02(-0.25%)
May 08, 2008	6.655	6.698	6.413	6.468	154,168	-0.15(-2.24%)
May 07, 2008	7.111	7.155	6.572	6.616	224,107	-0.48(-6.74%)
May 06, 2008	7.094	7.215	6.962	7.094	166,548	-0.04(-0.62%)
May 05, 2008	7.210	7.264	7.045	7.138	208,606	-0.09(-1.22%)
May 02, 2008	7.473	7.473	7.155	7.226	228,387	-0.17(-2.30%)
May 01, 2008	7.199	7.402	7.133	7.396	215,237	+0.19(+2.59%)
Apr 30, 2008	7.435	7.435	7.050	7.210	275,724	-0.19(-2.60%)
Apr 29, 2008	7.517	7.534	7.336	7.402	91,814	-0.03(-0.44%)
Apr 28, 2008	7.413	7.578	7.374	7.435	220,915	-0.06(-0.81%)
Apr 25, 2008	7.534	7.556	7.270	7.495	118,827	-0.02(-0.29%)
Apr 24, 2008	7.138	7.616	7.072	7.517	135,330	+0.40(+5.56%)
Apr 23, 2008	7.314	7.314	7.056	7.122	225,048	-0.15(-2.11%)
Apr 22, 2008	7.325	7.325	7.067	7.275	192,360	-0.15(-2.00%)
Apr 21, 2008	7.512	7.589	7.347	7.424	177,762	-0.15(-1.96%)
Apr 18, 2008	7.545	7.688	7.374	7.572	283,657	+0.21(+2.91%)
Apr 17, 2008	7.270	7.418	7.166	7.358	144,585	+0.03(+0.45%)
Apr 16, 2008	7.056	7.369	6.918	7.325	258,183	+0.34(+4.80%)
Apr 15, 2008	6.753	7.012	6.667	6.990	219,654	+0.30(+4.43%)
Apr 14, 2008	6.303	6.880	6.248	6.693	452,750	-0.37(-5.29%)
Apr 11, 2008	7.067	7.275	7.006	7.067	182,239	-0.22(-3.02%)
Apr 10, 2008	7.149	7.396	7.028	7.286	170,206	+0.14(+1.92%)
Apr 09, 2008	7.391	7.418	7.111	7.149	254,984	-0.21(-2.84%)
Apr 08, 2008	7.286	7.413	6.979	7.358	188,613	+0.03(+0.37%)
Apr 07, 2008	7.385	7.534	7.237	7.330	209,385	+0.03(+0.38%)
Apr 04, 2008	7.523	7.567	7.254	7.303	225,288	-0.20(-2.64%)
Apr 03, 2008	7.352	7.561	7.144	7.501	408,153	-0.13(-1.66%)
Apr 02, 2008	7.594	7.688	7.292	7.627	301,553	+0.04(+0.58%)
Apr 01, 2008	7.561	7.693	7.358	7.583	427,904	+0.19(+2.60%)
Mar 31, 2008	7.259	7.622	7.023	7.391	317,534	+0.16(+2.20%)
Mar 28, 2008	7.374	7.374	7.188	7.232	324,655	-0.08(-1.05%)
Mar 27, 2008	7.506	7.561	7.160	7.308	298,646	-0.16(-2.13%)
Mar 26, 2008	7.534	7.534	7.275	7.468	251,879	-0.12(-1.59%)
Mar 25, 2008	7.402	7.589	7.116	7.589	182,877	+0.20(+2.68%)
Mar 24, 2008	7.429	7.523	7.116	7.391	365,011	+0.01(+0.07%)
Mar 21, 2008	7.243	7.418	6.720	7.385	865,171	+0.00(+0.00%)
Mar 20, 2008	7.243	7.418	6.720	7.385	865,171	+0.26(+3.62%)
Mar 19, 2008	7.440	7.479	6.907	7.127	356,560	-0.32(-4.35%)
Mar 18, 2008	7.023	7.462	6.940	7.451	486,791	+0.60(+8.83%)
Mar 17, 2008	6.512	7.089	6.440	6.847	235,117	+0.14(+2.05%)
Mar 14, 2008	7.067	7.067	6.550	6.710	228,684	-0.31(-4.46%)
Mar 13, 2008	6.567	7.138	6.567	7.023	402,117	+0.35(+5.19%)
Mar 12, 2008	6.704	7.177	6.638	6.677	629,709	-0.01(-0.08%)
Mar 11, 2008	6.314	6.682	6.314	6.682	276,982	+0.55(+9.06%)
Mar 10, 2008	6.122	6.220	6.056	6.127	266,674	+0.04(+0.63%)
Mar 07, 2008	5.797	6.237	5.797	6.089	199,572	+0.18(+3.07%)
Mar 06, 2008	6.067	6.193	5.902	5.907	158,326	-0.20(-3.33%)
Mar 05, 2008	6.187	6.275	6.006	6.111	1,114,916	-0.07(-1.16%)
Mar 04, 2008	6.198	6.259	6.050	6.182	987,003	-0.09(-1.49%)
Mar 03, 2008	6.380	6.501	6.072	6.275	282,159	-0.09(-1.47%)
Feb 29, 2008	6.501	6.517	6.292	6.369	351,843	-0.23(-3.50%)
Feb 28, 2008	6.501	6.764	6.476	6.600	222,133	+0.03(+0.50%)
Feb 27, 2008	6.825	6.880	6.523	6.567	246,065	-0.31(-4.55%)
Feb 26, 2008	6.660	6.979	6.484	6.880	363,448	+0.16(+2.37%)
Feb 25, 2008	6.545	6.764	6.407	6.720	238,669	+0.16(+2.51%)
Feb 22, 2008	6.556	6.644	6.380	6.556	272,745	-0.01(-0.08%)
Feb 21, 2008	6.682	6.852	6.561	6.561	247,361	-0.06(-0.91%)
Feb 20, 2008	6.248	6.655	6.248	6.622	213,827	+0.32(+5.06%)
Feb 19, 2008	6.424	6.522	6.259	6.303	132,867	-0.02(-0.35%)
Feb 18, 2008	6.336	6.484	6.215	6.325	214,791	+0.00(+0.00%)
Feb 15, 2008	6.336	6.484	6.215	6.325	214,791	-0.07(-1.12%)
Feb 14, 2008	6.731	6.731	6.314	6.396	182,728	-0.31(-4.67%)
Feb 13, 2008	6.605	6.731	6.512	6.710	174,838	+0.18(+2.78%)
Feb 12, 2008	6.413	6.627	6.391	6.528	188,634	+0.16(+2.50%)
Feb 11, 2008	6.341	6.512	6.182	6.369	203,914	+0.02(+0.26%)
Feb 08, 2008	6.616	6.649	6.253	6.352	211,114	-0.23(-3.51%)
Feb 07, 2008	6.264	6.622	6.264	6.583	158,903	+0.27(+4.26%)
Feb 06, 2008	6.374	6.600	6.259	6.314	210,784	+0.01(+0.09%)
Feb 05, 2008	6.374	6.594	6.248	6.308	211,345	-0.19(-2.88%)
Feb 04, 2008	6.429	6.589	6.396	6.495	432,109	+0.05(+0.77%)
Feb 01, 2008	6.435	6.528	6.275	6.446	305,960	+0.05(+0.77%)
Jan 31, 2008	5.803	6.429	5.764	6.396	453,901	+0.43(+7.28%)
Jan 30, 2008	6.045	6.292	5.924	5.962	402,739	+0.01(+0.09%)
Jan 29, 2008	6.144	6.144	5.814	5.957	231,552	-0.06(-1.00%)
Jan 28, 2008	5.693	6.072	5.599	6.017	371,934	+0.30(+5.29%)
Jan 25, 2008	5.852	5.990	5.583	5.715	318,864	-0.04(-0.76%)
Jan 24, 2008	6.072	6.253	5.731	5.759	277,396	-0.30(-4.90%)
Jan 23, 2008	5.539	6.264	5.534	6.056	354,154	+0.36(+6.37%)
Jan 22, 2008	5.495	6.083	5.424	5.693	257,577	+0.01(+0.10%)
Jan 21, 2008	5.731	5.929	5.588	5.687	332,759	+0.00(+0.00%)
Jan 18, 2008	5.731	5.929	5.588	5.687	332,759	+0.02(+0.29%)
Jan 17, 2008	6.078	6.198	5.660	5.671	179,272	-0.37(-6.18%)
Jan 16, 2008	5.819	6.336	5.660	6.045	318,229	+0.20(+3.38%)
Jan 15, 2008	5.896	5.951	5.572	5.847	185,385	+0.00(+0.00%)
Jan 14, 2008	5.682	5.940	5.643	5.847	214,116	+0.25(+4.42%)
Jan 11, 2008	5.935	5.962	5.599	5.599	259,357	-0.40(-6.60%)
Jan 10, 2008	5.808	6.171	5.764	5.995	331,710	+0.08(+1.39%)
Jan 09, 2008	5.621	5.918	5.495	5.913	425,298	+0.29(+5.18%)
Jan 08, 2008	6.001	6.208	5.610	5.621	280,668	-0.36(-6.06%)
Jan 07, 2008	5.918	6.259	5.885	5.984	245,182	+0.10(+1.78%)
Jan 04, 2008	5.907	6.089	5.852	5.880	271,660	-0.11(-1.83%)
Jan 03, 2008	6.204	6.407	5.990	5.990	178,412	-0.16(-2.59%)
Jan 02, 2008	6.248	6.341	5.962	6.149	271,888	-0.12(-1.84%)
Jan 01, 2008	6.281	6.517	6.089	6.264	0	+0.00(+0.00%)
Dec 31, 2007	6.281	6.517	6.089	6.264	202,793	-0.08(-1.21%)
Dec 28, 2007	6.567	6.682	6.270	6.341	221,161	-0.10(-1.62%)
Dec 27, 2007	6.699	6.858	6.446	6.446	172,761	-0.26(-3.85%)
Dec 26, 2007	6.858	6.891	6.699	6.704	261,682	-0.25(-3.56%)
Dec 24, 2007	6.995	7.138	6.869	6.951	130,600	-0.01(-0.08%)
Dec 21, 2007	6.578	6.958	6.523	6.957	903,512	+0.63(+9.99%)
Dec 20, 2007	6.209	6.341	5.946	6.325	204,237	+0.18(+2.95%)
Dec 19, 2007	6.187	6.325	5.995	6.144	140,354	-0.09(-1.41%)
Dec 18, 2007	5.880	6.275	5.709	6.231	253,815	+0.42(+7.28%)
Dec 17, 2007	5.913	6.023	5.753	5.808	188,395	-0.15(-2.58%)
Dec 14, 2007	6.341	6.446	5.946	5.962	162,738	-0.49(-7.58%)
Dec 13, 2007	6.215	6.457	6.100	6.451	170,470	+0.18(+2.80%)
Dec 12, 2007	6.490	6.583	6.122	6.275	178,654	-0.01(-0.09%)
Dec 11, 2007	6.561	6.863	6.275	6.281	203,212	-0.24(-3.63%)
Dec 10, 2007	6.512	6.611	6.264	6.517	130,520	+0.04(+0.68%)
Dec 07, 2007	6.655	6.655	6.023	6.473	158,234	-0.15(-2.24%)
Dec 06, 2007	6.160	6.622	6.160	6.622	146,429	+0.46(+7.40%)
Dec 05, 2007	6.116	6.237	5.979	6.165	124,640	+0.10(+1.63%)
Dec 04, 2007	6.116	6.160	5.990	6.067	162,776	-0.12(-1.87%)
Dec 03, 2007	6.297	6.396	6.182	6.182	134,551	-0.13(-2.00%)
Nov 30, 2007	6.380	6.473	6.176	6.308	362,715	+0.03(+0.53%)
Nov 29, 2007	6.330	6.402	6.220	6.275	120,114	-0.07(-1.04%)
Nov 28, 2007	6.023	6.407	6.023	6.341	281,360	+0.40(+6.65%)
Nov 27, 2007	5.830	6.012	5.775	5.946	237,397	+0.14(+2.37%)
Nov 26, 2007	6.297	6.297	5.792	5.808	188,550	-0.49(-7.77%)
Nov 23, 2007	6.083	6.418	6.083	6.297	93,656	+0.29(+4.75%)
Nov 21, 2007	6.138	6.308	6.001	6.012	261,821	-0.15(-2.41%)
Nov 20, 2007	5.902	6.187	5.808	6.160	342,218	+0.25(+4.18%)
Nov 19, 2007	6.138	6.138	5.907	5.913	281,973	-0.30(-4.86%)
Nov 16, 2007	6.325	6.484	6.165	6.215	285,389	-0.09(-1.48%)
Nov 15, 2007	6.391	6.506	6.176	6.308	184,885	-0.13(-1.96%)
Nov 14, 2007	6.847	6.891	6.358	6.435	204,180	-0.36(-5.26%)
Nov 13, 2007	6.402	6.803	6.325	6.792	222,644	+0.45(+7.11%)
Nov 12, 2007	6.100	6.534	6.100	6.341	302,908	+0.25(+4.06%)
Nov 09, 2007	5.841	6.160	5.621	6.094	313,414	+0.18(+3.07%)
Nov 08, 2007	5.621	5.940	5.567	5.913	245,759	+0.35(+6.32%)
Nov 07, 2007	5.869	5.907	5.512	5.561	302,848	-0.40(-6.64%)
Nov 06, 2007	5.726	5.962	5.588	5.957	228,644	+0.26(+4.63%)
Nov 05, 2007	5.781	5.836	5.556	5.693	271,604	-0.18(-3.00%)
Nov 02, 2007	6.006	6.144	5.709	5.869	268,185	-0.05(-0.93%)
Nov 01, 2007	6.325	6.396	5.885	5.924	402,647	-0.53(-8.26%)
Oct 31, 2007	6.303	6.550	6.237	6.457	253,402	+0.20(+3.16%)
Oct 30, 2007	6.226	6.424	6.226	6.259	244,991	+0.01(+0.18%)
Oct 29, 2007	6.534	6.539	6.242	6.248	301,567	-0.26(-4.05%)
Oct 26, 2007	6.363	6.528	6.209	6.512	230,607	+0.24(+3.86%)
Oct 25, 2007	6.446	6.523	6.193	6.270	320,278	-0.13(-2.06%)
Oct 24, 2007	6.583	6.677	6.275	6.402	297,332	-0.24(-3.64%)
Oct 23, 2007	6.710	6.710	6.473	6.644	141,723	+0.07(+1.00%)
Oct 22, 2007	6.171	6.611	6.116	6.578	212,189	+0.37(+5.93%)
Oct 19, 2007	6.539	6.539	6.204	6.209	329,172	-0.31(-4.72%)
Oct 18, 2007	6.627	6.644	6.473	6.517	243,140	-0.14(-2.15%)
Oct 17, 2007	6.841	6.973	6.600	6.660	251,553	-0.10(-1.54%)
Oct 16, 2007	6.902	7.039	6.759	6.764	187,061	-0.17(-2.46%)
Oct 15, 2007	7.215	7.259	6.896	6.935	290,443	-0.29(-4.03%)
Oct 12, 2007	7.243	7.314	7.171	7.226	185,627	-0.02(-0.30%)
Oct 11, 2007	7.550	7.550	7.226	7.248	373,133	-0.25(-3.37%)
Oct 10, 2007	7.605	7.627	7.429	7.501	144,283	-0.13(-1.73%)
Oct 09, 2007	7.567	7.666	7.490	7.633	169,737	+0.09(+1.24%)
Oct 08, 2007	7.572	7.649	7.517	7.539	265,382	-0.07(-0.87%)
Oct 05, 2007	7.512	7.666	7.374	7.605	143,551	+0.16(+2.22%)
Oct 04, 2007	7.347	7.539	7.347	7.440	94,795	+0.10(+1.42%)
Oct 03, 2007	7.435	7.572	7.314	7.336	166,896	-0.16(-2.13%)
Oct 02, 2007	7.506	7.589	7.292	7.495	116,717	+0.03(+0.37%)
Oct 01, 2007	7.034	7.545	7.006	7.468	263,919	+0.45(+6.34%)
Sep 28, 2007	7.248	7.248	7.012	7.023	140,534	-0.25(-3.40%)
Sep 27, 2007	7.374	7.418	7.133	7.270	188,144	-0.09(-1.19%)
Sep 26, 2007	7.418	7.501	7.308	7.358	214,382	+0.01(+0.07%)
Sep 25, 2007	7.495	7.495	7.314	7.352	155,984	-0.19(-2.48%)
Sep 24, 2007	7.699	7.803	7.517	7.539	193,703	-0.17(-2.21%)
Sep 21, 2007	7.550	7.743	7.517	7.710	521,222	+0.19(+2.48%)
Sep 20, 2007	7.534	7.594	7.473	7.523	234,851	-0.03(-0.44%)
Sep 19, 2007	7.352	7.693	7.352	7.556	364,647	+0.26(+3.62%)
Sep 18, 2007	6.918	7.385	6.891	7.292	383,271	+0.37(+5.40%)
Sep 17, 2007	6.979	6.984	6.841	6.918	529,505	-0.07(-0.94%)
Sep 14, 2007	6.891	6.990	6.803	6.984	197,596	+0.05(+0.71%)
Sep 13, 2007	7.083	7.083	6.924	6.935	291,265	-0.11(-1.56%)
Sep 12, 2007	7.072	7.111	6.984	7.045	151,222	-0.04(-0.54%)
Sep 11, 2007	6.874	7.094	6.786	7.083	168,523	+0.26(+3.78%)
Sep 10, 2007	6.946	6.957	6.605	6.825	222,042	-0.09(-1.35%)
Sep 07, 2007	7.012	7.402	6.874	6.918	324,752	-0.18(-2.55%)
Sep 06, 2007	7.144	7.440	7.001	7.100	284,712	-0.03(-0.46%)
Sep 05, 2007	7.292	7.501	7.034	7.133	321,829	-0.23(-3.13%)
Sep 04, 2007	7.369	7.429	7.237	7.363	380,825	-0.05(-0.67%)
Aug 31, 2007	7.413	7.424	7.270	7.413	287,391	+0.13(+1.73%)
Aug 30, 2007	7.336	7.413	7.254	7.286	255,872	-0.11(-1.49%)
Aug 29, 2007	7.122	7.418	7.061	7.396	260,478	+0.30(+4.26%)
Aug 28, 2007	7.297	7.297	7.089	7.094	321,003	-0.27(-3.66%)
Aug 27, 2007	7.347	7.583	7.089	7.363	248,039	+0.01(+0.07%)
Aug 24, 2007	7.270	7.385	7.116	7.358	174,750	+0.08(+1.06%)
Aug 23, 2007	7.440	7.473	7.160	7.281	354,822	-0.13(-1.78%)
Aug 22, 2007	7.517	7.561	7.336	7.413	379,060	-0.02(-0.22%)
Aug 21, 2007	7.418	7.490	7.325	7.429	352,908	+0.02(+0.30%)
Aug 20, 2007	7.385	7.484	7.133	7.407	302,109	+0.04(+0.52%)
Aug 17, 2007	7.292	7.479	7.100	7.369	535,758	+0.34(+4.77%)
Aug 16, 2007	6.468	7.034	6.468	7.034	690,719	+0.53(+8.11%)
Aug 15, 2007	6.424	6.726	6.424	6.506	983,154	+0.09(+1.46%)
Aug 14, 2007	6.468	6.649	6.407	6.413	634,150	-0.02(-0.26%)
Aug 13, 2007	6.479	6.704	6.407	6.429	604,136	+0.05(+0.78%)
Aug 10, 2007	5.836	6.473	5.770	6.380	1,121,454	+0.47(+7.90%)
Aug 09, 2007	5.627	5.979	5.627	5.913	793,221	-0.05(-0.92%)
Aug 08, 2007	6.319	6.534	5.836	5.968	1,222,805	-0.31(-4.99%)
Aug 07, 2007	6.347	6.479	6.248	6.281	725,439	-0.12(-1.80%)
Aug 06, 2007	6.308	6.462	6.089	6.396	517,082	+0.13(+2.11%)
Aug 03, 2007	6.336	6.847	6.242	6.264	416,941	-0.57(-8.36%)
Aug 02, 2007	6.847	6.891	6.731	6.836	340,147	+0.02(+0.24%)
Aug 01, 2007	6.704	7.056	6.611	6.819	452,549	+0.10(+1.47%)
Jul 31, 2007	6.902	6.929	6.682	6.720	398,656	-0.12(-1.77%)
Jul 30, 2007	6.737	6.863	6.616	6.841	447,641	+0.11(+1.63%)
Jul 27, 2007	6.770	6.874	6.633	6.731	407,425	-0.08(-1.13%)
Jul 26, 2007	6.902	6.902	6.616	6.808	485,148	-0.21(-2.98%)
Jul 25, 2007	7.413	7.468	6.968	7.017	634,690	-0.29(-3.98%)
Jul 24, 2007	7.594	7.660	7.297	7.308	275,235	-0.36(-4.73%)
Jul 23, 2007	7.622	7.748	7.594	7.671	305,758	+0.07(+0.87%)
Jul 20, 2007	7.874	7.907	7.583	7.605	312,581	-0.29(-3.62%)
Jul 19, 2007	7.968	8.050	7.885	7.891	156,587	-0.03(-0.42%)
Jul 18, 2007	8.023	8.078	7.836	7.924	215,010	-0.15(-1.90%)
Jul 17, 2007	8.034	8.171	8.034	8.078	249,093	+0.04(+0.55%)
Jul 16, 2007	8.133	8.166	8.006	8.034	149,586	-0.12(-1.48%)
Jul 13, 2007	8.177	8.193	8.127	8.155	73,350	-0.05(-0.67%)
Jul 12, 2007	8.012	8.215	7.984	8.210	163,063	+0.25(+3.18%)
Jul 11, 2007	7.951	7.995	7.924	7.957	211,323	-0.01(-0.14%)
Jul 10, 2007	8.160	8.160	7.946	7.968	198,839	-0.24(-2.95%)
Jul 09, 2007	8.287	8.303	8.182	8.210	137,777	-0.08(-0.93%)
Jul 06, 2007	8.292	8.342	8.243	8.287	147,267	-0.02(-0.26%)
Jul 05, 2007	8.331	8.331	8.221	8.309	210,351	+0.00(+0.00%)
Jul 03, 2007	8.336	8.342	8.259	8.309	120,666	+0.00(+0.00%)