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%)
May 01, 2007	27.37	27.75	27.29	27.51	40,399	+0.22(+0.82%)
Apr 30, 2007	27.57	27.61	27.21	27.29	68,273	-0.28(-1.01%)
Apr 27, 2007	27.47	27.64	27.42	27.57	27,812	+0.00(+0.00%)
Apr 26, 2007	27.55	27.73	27.47	27.57	25,247	+0.01(+0.03%)
Apr 25, 2007	27.89	27.89	27.52	27.56	62,377	-0.16(-0.57%)
Apr 24, 2007	27.72	27.73	27.51	27.72	31,063	+0.13(+0.47%)
Apr 23, 2007	27.55	27.69	27.51	27.59	37,597	-0.16(-0.57%)
Apr 20, 2007	27.98	27.98	27.51	27.75	163,299	+0.14(+0.51%)
Apr 19, 2007	27.44	27.64	27.44	27.61	90,165	+0.16(+0.58%)
Apr 18, 2007	27.37	27.70	27.37	27.45	50,254	+0.02(+0.07%)
Apr 17, 2007	27.00	27.55	27.00	27.43	125,637	+0.40(+1.47%)
Apr 16, 2007	26.16	27.03	26.13	27.03	100,764	+0.92(+3.52%)
Apr 13, 2007	25.98	26.11	25.93	26.11	27,348	+0.04(+0.14%)
Apr 12, 2007	25.69	26.08	25.69	26.08	35,494	+0.33(+1.27%)
Apr 11, 2007	26.09	26.09	25.74	25.75	109,178	-0.28(-1.07%)
Apr 10, 2007	26.09	26.10	25.97	26.03	20,003	+0.04(+0.14%)
Apr 09, 2007	25.83	26.07	25.74	25.99	145,353	+0.14(+0.54%)
Apr 05, 2007	25.96	25.96	25.70	25.85	26,439	-0.17(-0.64%)
Apr 04, 2007	26.18	26.23	26.00	26.02	23,794	-0.13(-0.50%)
Apr 03, 2007	26.10	26.29	25.77	26.15	46,987	+0.04(+0.14%)
Apr 02, 2007	25.56	26.15	25.56	26.11	32,199	+0.56(+2.19%)
Mar 30, 2007	25.43	25.64	25.26	25.55	33,056	+0.20(+0.77%)
Mar 29, 2007	25.60	25.73	25.16	25.36	15,572	+0.03(+0.11%)
Mar 28, 2007	25.26	25.81	25.26	25.33	116,110	-0.11(-0.44%)
Mar 27, 2007	25.75	25.88	25.36	25.44	23,400	-0.47(-1.80%)
Mar 26, 2007	25.99	26.08	25.67	25.91	18,415	-0.01(-0.04%)
Mar 23, 2007	26.28	26.38	25.91	25.92	19,295	-0.46(-1.73%)
Mar 22, 2007	26.39	26.44	26.12	26.37	16,838	-0.06(-0.21%)
Mar 21, 2007	25.93	26.50	25.66	26.43	21,322	+0.45(+1.72%)
Mar 20, 2007	25.78	25.98	25.67	25.98	6,249	+0.20(+0.76%)
Mar 19, 2007	25.67	25.93	25.54	25.79	26,365	+0.40(+1.58%)
Mar 16, 2007	25.68	25.85	25.27	25.39	91,257	-0.31(-1.20%)
Mar 15, 2007	25.82	25.82	25.48	25.69	22,133	-0.14(-0.54%)
Mar 14, 2007	25.55	25.87	25.35	25.83	39,155	+0.28(+1.09%)
Mar 13, 2007	25.98	25.87	25.46	25.55	59,990	-0.43(-1.65%)
Mar 12, 2007	26.05	26.28	25.85	25.98	30,099	-0.02(-0.07%)
Mar 09, 2007	26.18	26.18	25.83	26.00	40,897	+0.07(+0.29%)
Mar 08, 2007	25.95	26.13	25.79	25.93	39,594	+0.13(+0.51%)
Mar 07, 2007	26.24	26.41	25.70	25.80	30,976	-0.64(-2.43%)
Mar 06, 2007	25.95	26.53	25.81	26.44	20,545	+0.70(+2.72%)
Mar 05, 2007	25.90	26.49	25.67	25.74	36,532	-0.18(-0.68%)
Mar 02, 2007	26.21	26.37	25.92	25.92	61,707	-0.28(-1.07%)