Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.97	22.10	21.62	21.80	3,897,399	-0.22(-0.99%)
Sep 27, 2007	22.02	22.19	21.90	22.02	2,324,861	+0.01(+0.03%)
Sep 26, 2007	22.38	22.40	21.93	22.01	3,733,278	-0.41(-1.81%)
Sep 25, 2007	22.22	22.43	22.02	22.42	4,124,585	+0.15(+0.66%)
Sep 24, 2007	22.61	22.71	22.26	22.27	4,145,911	-0.40(-1.76%)
Sep 21, 2007	23.07	23.09	22.39	22.67	7,719,810	-0.12(-0.51%)
Sep 20, 2007	23.40	23.61	22.75	22.78	4,585,081	-0.70(-2.99%)
Sep 19, 2007	23.79	24.33	23.31	23.49	5,075,675	-0.09(-0.38%)
Sep 18, 2007	22.45	23.58	22.39	23.58	6,694,351	+1.24(+5.53%)
Sep 17, 2007	22.28	22.44	22.15	22.34	2,526,105	-0.03(-0.14%)
Sep 14, 2007	22.22	22.41	22.00	22.37	4,751,254	+0.23(+1.05%)
Sep 13, 2007	22.31	22.45	22.01	22.14	5,924,929	-0.01(-0.03%)
Sep 12, 2007	22.37	22.41	22.08	22.15	4,664,660	-0.24(-1.09%)
Sep 11, 2007	22.56	23.04	22.21	22.39	6,447,594	-0.17(-0.74%)
Sep 10, 2007	22.44	22.81	22.14	22.56	3,622,368	+0.17(+0.78%)
Sep 07, 2007	22.41	22.71	22.15	22.39	5,005,090	-0.30(-1.31%)
Sep 06, 2007	22.49	22.73	22.29	22.68	5,615,641	+0.33(+1.50%)
Sep 05, 2007	22.77	22.78	22.11	22.35	6,980,774	-0.62(-2.69%)
Sep 04, 2007	22.87	23.11	22.71	22.96	4,882,219	+0.00(+0.00%)
Aug 31, 2007	23.05	23.24	22.64	22.96	3,922,242	+0.17(+0.76%)
Aug 30, 2007	23.10	23.23	22.68	22.79	4,805,983	-0.55(-2.34%)
Aug 29, 2007	22.94	23.38	22.56	23.34	4,332,367	+0.59(+2.57%)
Aug 28, 2007	23.27	23.29	22.72	22.75	5,769,739	-0.67(-2.86%)
Aug 27, 2007	23.65	23.81	23.41	23.42	4,041,826	-0.39(-1.65%)
Aug 24, 2007	23.76	23.97	23.56	23.81	4,612,706	+0.00(+0.00%)
Aug 23, 2007	24.15	24.24	23.61	23.81	3,278,475	-0.09(-0.38%)
Aug 22, 2007	24.15	24.35	23.49	23.90	6,305,204	-0.03(-0.13%)
Aug 21, 2007	23.74	24.12	23.68	23.94	8,139,985	+0.19(+0.79%)
Aug 20, 2007	24.46	24.76	23.47	23.75	10,078,207	-0.72(-2.95%)
Aug 17, 2007	24.30	26.46	23.85	24.47	12,515,859	+1.06(+4.51%)
Aug 16, 2007	23.15	24.13	22.69	23.41	22,381,410	-0.64(-2.65%)
Aug 15, 2007	24.03	24.97	24.00	24.05	7,429,627	-0.03(-0.11%)
Aug 14, 2007	24.26	24.41	23.83	24.08	4,835,686	-0.12(-0.50%)
Aug 13, 2007	25.44	25.58	24.13	24.20	5,826,330	-1.04(-4.11%)
Aug 10, 2007	24.68	25.82	24.35	25.24	8,466,077	+0.39(+1.58%)
Aug 09, 2007	24.35	25.56	23.87	24.84	8,592,104	-0.96(-3.72%)
Aug 08, 2007	25.46	26.49	24.26	25.80	10,664,575	+0.37(+1.44%)
Aug 07, 2007	24.70	25.73	24.38	25.44	8,401,446	+0.46(+1.83%)
Aug 06, 2007	23.41	25.06	23.12	24.98	8,762,491	+1.76(+7.56%)
Aug 03, 2007	23.49	24.22	23.22	23.22	7,372,840	-0.89(-3.71%)
Aug 02, 2007	23.87	24.36	23.81	24.12	5,261,318	+0.19(+0.78%)
Aug 01, 2007	23.58	23.97	23.18	23.93	8,434,249	+0.19(+0.81%)
Jul 31, 2007	24.53	24.96	23.70	23.74	8,351,435	-0.76(-3.10%)
Jul 30, 2007	23.50	24.73	23.43	24.50	8,896,421	+0.83(+3.51%)
Jul 27, 2007	24.07	24.25	23.66	23.67	6,629,958	-0.26(-1.08%)
Jul 26, 2007	24.32	24.37	23.49	23.92	8,443,441	-0.68(-2.75%)
Jul 25, 2007	24.24	24.75	24.03	24.60	7,837,782	+0.44(+1.84%)
Jul 24, 2007	24.73	24.77	24.11	24.15	7,325,222	-0.80(-3.20%)
Jul 23, 2007	25.49	25.58	24.91	24.95	5,550,010	+0.06(+0.23%)
Jul 20, 2007	25.27	25.42	24.59	24.89	8,072,440	-0.55(-2.17%)
Jul 19, 2007	26.09	26.09	25.31	25.45	5,291,186	-0.36(-1.40%)
Jul 18, 2007	26.08	26.15	25.57	25.81	7,593,405	-0.35(-1.33%)
Jul 17, 2007	25.98	26.39	25.97	26.16	5,575,676	+0.10(+0.37%)
Jul 16, 2007	26.12	26.38	26.05	26.06	4,067,779	-0.19(-0.71%)
Jul 13, 2007	25.92	26.35	25.88	26.25	6,970,864	+0.21(+0.79%)
Jul 12, 2007	25.22	26.05	25.09	26.04	6,330,175	+0.95(+3.80%)
Jul 11, 2007	24.93	25.15	24.88	25.09	4,328,556	+0.15(+0.62%)
Jul 10, 2007	25.43	25.45	24.93	24.93	8,280,219	-0.65(-2.54%)
Jul 09, 2007	25.78	25.78	25.51	25.58	6,139,990	-0.21(-0.80%)
Jul 06, 2007	25.83	25.89	25.71	25.79	3,064,487	-0.13(-0.50%)
Jul 05, 2007	26.09	26.19	25.78	25.92	3,097,370	-0.24(-0.93%)
Jul 03, 2007	26.09	26.28	26.02	26.16	2,666,765	+0.19(+0.72%)