Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	35.68	36.28	35.34	35.40	3,108,920	-0.15(-0.42%)
Jul 30, 2003	35.90	36.02	35.31	35.54	2,444,055	+0.01(+0.02%)
Jul 29, 2003	36.04	36.20	35.45	35.54	2,549,116	-0.37(-1.02%)
Jul 28, 2003	36.05	36.14	35.52	35.90	1,819,132	-0.45(-1.24%)
Jul 25, 2003	35.36	36.46	35.36	36.35	2,627,289	+0.97(+2.75%)
Jul 24, 2003	36.26	36.48	35.34	35.38	3,367,842	-0.55(-1.54%)
Jul 23, 2003	35.68	36.06	35.55	35.94	1,657,345	+0.17(+0.47%)
Jul 22, 2003	35.26	36.27	35.26	35.77	2,958,789	+0.60(+1.70%)
Jul 21, 2003	35.90	35.97	35.11	35.17	2,428,358	-0.78(-2.18%)
Jul 18, 2003	35.97	36.04	35.47	35.96	2,012,468	+0.40(+1.12%)
Jul 17, 2003	36.01	36.13	35.52	35.56	3,960,128	-0.63(-1.74%)
Jul 16, 2003	37.16	37.26	35.90	36.19	4,229,928	-1.16(-3.10%)
Jul 15, 2003	37.35	37.83	37.00	37.35	3,816,524	+0.26(+0.69%)
Jul 14, 2003	36.80	37.80	36.68	37.09	3,949,715	+0.69(+1.91%)
Jul 11, 2003	36.73	36.87	36.24	36.39	2,271,389	-0.15(-0.41%)
Jul 10, 2003	36.48	36.84	36.10	36.54	3,243,354	-0.15(-0.40%)
Jul 09, 2003	37.24	37.35	36.66	36.69	3,779,069	-0.68(-1.82%)
Jul 08, 2003	37.29	37.76	37.19	37.37	2,803,219	-0.41(-1.07%)
Jul 07, 2003	37.33	38.08	37.29	37.78	2,440,481	+0.73(+1.98%)
Jul 03, 2003	37.04	37.67	36.85	37.04	1,749,350	-0.10(-0.26%)
Jul 02, 2003	37.20	37.44	36.88	37.14	2,995,934	-0.06(-0.17%)
Jul 01, 2003	36.87	37.40	36.00	37.20	3,348,725	+0.26(+0.70%)
Jun 30, 2003	37.31	37.64	36.84	36.95	2,509,677	-0.37(-1.00%)
Jun 27, 2003	37.54	37.65	37.26	37.32	2,342,345	-0.24(-0.65%)
Jun 26, 2003	37.16	37.93	37.02	37.56	2,331,690	+0.17(+0.45%)
Jun 25, 2003	37.62	38.43	37.36	37.40	3,378,721	-0.42(-1.12%)
Jun 24, 2003	37.96	38.26	37.71	37.82	3,011,786	-0.14(-0.36%)
Jun 23, 2003	37.95	38.16	37.66	37.96	3,632,824	-0.37(-0.97%)
Jun 20, 2003	38.45	38.51	37.77	38.33	4,267,383	+0.32(+0.85%)
Jun 19, 2003	38.64	38.91	38.00	38.01	4,333,590	-0.69(-1.80%)
Jun 18, 2003	38.67	38.91	38.19	38.70	3,126,016	-0.02(-0.05%)
Jun 17, 2003	38.60	38.92	37.98	38.72	3,754,203	+0.12(+0.32%)
Jun 16, 2003	37.80	38.61	37.73	38.60	2,987,541	+0.93(+2.46%)
Jun 13, 2003	38.23	38.54	37.40	37.67	2,926,618	-0.46(-1.21%)
Jun 12, 2003	38.34	38.44	37.85	38.14	3,279,255	-0.15(-0.39%)
Jun 11, 2003	37.52	38.28	37.26	38.28	4,564,381	+0.72(+1.92%)
Jun 10, 2003	37.72	37.86	37.24	37.56	3,554,339	+0.13(+0.34%)
Jun 09, 2003	37.20	37.54	36.90	37.44	4,794,085	+0.08(+0.21%)
Jun 06, 2003	38.14	38.38	37.07	37.36	8,246,317	-0.71(-1.86%)
Jun 05, 2003	37.68	38.25	37.67	38.07	3,888,482	+0.13(+0.34%)
Jun 04, 2003	37.19	38.09	37.09	37.94	3,598,166	+0.73(+1.95%)
Jun 03, 2003	36.95	37.53	36.73	37.21	4,661,671	+0.27(+0.73%)
Jun 02, 2003	37.20	37.23	36.39	36.94	5,355,133	+0.01(+0.02%)
May 30, 2003	36.04	37.10	35.96	36.93	5,068,081	+0.98(+2.72%)
May 29, 2003	35.57	36.01	35.55	35.96	7,945,433	+0.39(+1.09%)
May 28, 2003	34.51	35.58	34.17	35.57	6,780,443	+0.97(+2.81%)
May 27, 2003	33.46	34.69	33.23	34.60	3,989,968	+1.07(+3.21%)
May 23, 2003	33.12	33.71	32.94	33.52	3,595,680	+0.43(+1.30%)
May 22, 2003	33.66	33.77	32.98	33.09	3,584,801	-0.51(-1.53%)
May 21, 2003	33.40	33.77	33.32	33.61	2,555,954	+0.09(+0.27%)
May 20, 2003	33.39	33.77	33.35	33.52	3,824,917	+0.06(+0.17%)
May 19, 2003	33.75	33.95	33.35	33.46	3,100,994	-0.30(-0.90%)
May 16, 2003	33.42	34.30	33.41	33.76	4,826,100	+0.43(+1.29%)
May 15, 2003	33.30	33.48	33.16	33.33	4,280,594	+0.12(+0.37%)
May 14, 2003	33.03	33.27	32.82	33.21	3,717,214	+0.07(+0.21%)
May 13, 2003	32.91	33.38	32.78	33.14	3,133,165	+0.16(+0.49%)
May 12, 2003	32.82	33.06	32.49	32.98	4,320,224	+0.24(+0.73%)
May 09, 2003	32.62	33.02	32.33	32.74	2,214,302	+0.12(+0.36%)
May 08, 2003	32.62	32.89	32.17	32.62	4,052,911	-0.23(-0.71%)
May 07, 2003	32.84	33.10	32.58	32.85	3,802,537	-0.40(-1.20%)
May 06, 2003	32.51	33.42	32.30	33.25	5,310,684	+1.06(+3.30%)
May 05, 2003	32.62	32.67	32.09	32.19	3,747,365	-0.33(-1.01%)
May 02, 2003	31.24	32.69	31.23	32.52	4,023,537	+1.16(+3.69%)