First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	7.512	7.512	7.124	7.285	272,880	-0.19(-2.60%)
Apr 29, 2008	7.596	7.612	7.412	7.479	90,867	-0.03(-0.44%)
Apr 28, 2008	7.490	7.657	7.451	7.512	218,637	-0.06(-0.81%)
Apr 25, 2008	7.612	7.634	7.346	7.573	117,602	-0.02(-0.29%)
Apr 24, 2008	7.213	7.696	7.146	7.596	133,934	+0.40(+5.56%)
Apr 23, 2008	7.390	7.390	7.129	7.196	222,727	-0.16(-2.11%)
Apr 22, 2008	7.401	7.401	7.140	7.351	190,376	-0.15(-2.00%)
Apr 21, 2008	7.590	7.668	7.423	7.501	175,929	-0.15(-1.96%)
Apr 18, 2008	7.623	7.768	7.451	7.651	280,731	+0.22(+2.91%)
Apr 17, 2008	7.346	7.496	7.240	7.435	143,094	+0.03(+0.45%)
Apr 16, 2008	7.129	7.446	6.990	7.401	255,520	+0.34(+4.80%)
Apr 15, 2008	6.824	7.085	6.736	7.063	217,388	+0.30(+4.43%)
Apr 14, 2008	6.369	6.952	6.313	6.763	448,080	-0.38(-5.29%)
Apr 11, 2008	7.140	7.351	7.079	7.140	180,359	-0.22(-3.02%)
Apr 10, 2008	7.224	7.473	7.101	7.362	168,451	+0.14(+1.92%)
Apr 09, 2008	7.468	7.496	7.185	7.224	252,354	-0.21(-2.84%)
Apr 08, 2008	7.362	7.490	7.051	7.435	186,668	+0.03(+0.37%)
Apr 07, 2008	7.462	7.612	7.312	7.407	207,225	+0.03(+0.38%)
Apr 04, 2008	7.601	7.646	7.329	7.379	222,964	-0.20(-2.64%)
Apr 03, 2008	7.429	7.640	7.218	7.579	403,944	-0.13(-1.66%)
Apr 02, 2008	7.673	7.768	7.368	7.707	298,442	+0.04(+0.58%)
Apr 01, 2008	7.640	7.773	7.435	7.662	423,490	+0.19(+2.60%)
Mar 31, 2008	7.335	7.701	7.096	7.468	314,259	+0.16(+2.20%)
Mar 28, 2008	7.451	7.451	7.262	7.307	321,307	-0.08(-1.05%)
Mar 27, 2008	7.585	7.640	7.235	7.385	295,566	-0.16(-2.13%)
Mar 26, 2008	7.612	7.612	7.351	7.546	249,281	-0.12(-1.59%)
Mar 25, 2008	7.479	7.668	7.190	7.668	180,991	+0.20(+2.68%)
Mar 24, 2008	7.507	7.601	7.190	7.468	361,246	+0.01(+0.07%)
Mar 21, 2008	7.318	7.496	6.791	7.462	856,247	+0.00(+0.00%)
Mar 20, 2008	7.318	7.496	6.791	7.462	856,247	+0.26(+3.62%)
Mar 19, 2008	7.518	7.557	6.979	7.201	352,882	-0.33(-4.35%)
Mar 18, 2008	7.096	7.540	7.013	7.529	481,770	+0.61(+8.83%)
Mar 17, 2008	6.580	7.163	6.507	6.918	232,692	+0.14(+2.05%)
Mar 14, 2008	7.140	7.140	6.618	6.779	226,325	-0.32(-4.46%)
Mar 13, 2008	6.635	7.213	6.635	7.096	397,970	+0.35(+5.19%)
Mar 12, 2008	6.774	7.251	6.707	6.746	623,215	-0.01(-0.08%)
Mar 11, 2008	6.380	6.752	6.380	6.752	274,125	+0.56(+9.06%)
Mar 10, 2008	6.185	6.285	6.119	6.191	263,924	+0.04(+0.63%)
Mar 07, 2008	5.858	6.302	5.858	6.152	197,514	+0.18(+3.07%)
Mar 06, 2008	6.130	6.258	5.963	5.969	156,693	-0.21(-3.33%)
Mar 05, 2008	6.252	6.341	6.069	6.174	1,103,417	-0.07(-1.16%)
Mar 04, 2008	6.263	6.324	6.113	6.246	976,823	-0.09(-1.49%)
Mar 03, 2008	6.446	6.568	6.135	6.341	279,249	-0.09(-1.47%)
Feb 29, 2008	6.568	6.585	6.357	6.435	348,214	-0.23(-3.50%)
Feb 28, 2008	6.568	6.835	6.543	6.668	219,841	+0.03(+0.50%)
Feb 27, 2008	6.896	6.952	6.591	6.635	243,527	-0.32(-4.55%)
Feb 26, 2008	6.729	7.051	6.552	6.952	359,699	+0.16(+2.37%)
Feb 25, 2008	6.613	6.835	6.474	6.791	236,208	+0.17(+2.51%)
Feb 22, 2008	6.624	6.713	6.446	6.624	269,932	-0.01(-0.08%)
Feb 21, 2008	6.752	6.924	6.630	6.630	244,809	-0.06(-0.91%)
Feb 20, 2008	6.313	6.724	6.313	6.691	211,622	+0.32(+5.06%)
Feb 19, 2008	6.491	6.590	6.324	6.369	131,497	-0.02(-0.35%)
Feb 18, 2008	6.402	6.552	6.280	6.391	212,576	+0.00(+0.00%)
Feb 15, 2008	6.402	6.552	6.280	6.391	212,576	-0.07(-1.12%)
Feb 14, 2008	6.802	6.802	6.380	6.463	180,844	-0.32(-4.67%)
Feb 13, 2008	6.674	6.802	6.580	6.779	173,034	+0.18(+2.78%)
Feb 12, 2008	6.480	6.696	6.457	6.596	186,688	+0.16(+2.50%)
Feb 11, 2008	6.407	6.580	6.246	6.435	201,811	+0.02(+0.26%)
Feb 08, 2008	6.685	6.718	6.319	6.419	208,936	-0.23(-3.51%)
Feb 07, 2008	6.330	6.691	6.330	6.652	157,264	+0.27(+4.26%)
Feb 06, 2008	6.441	6.668	6.324	6.380	208,610	+0.01(+0.09%)
Feb 05, 2008	6.441	6.663	6.313	6.374	209,165	-0.19(-2.88%)
Feb 04, 2008	6.496	6.657	6.463	6.563	427,653	+0.05(+0.77%)
Feb 01, 2008	6.502	6.596	6.341	6.513	302,805	+0.05(+0.77%)
Jan 31, 2008	5.863	6.496	5.824	6.463	449,220	+0.44(+7.28%)
Jan 30, 2008	6.108	6.357	5.985	6.024	398,586	+0.01(+0.09%)
Jan 29, 2008	6.208	6.208	5.874	6.019	229,164	-0.06(-1.00%)
Jan 28, 2008	5.752	6.135	5.658	6.080	368,098	+0.31(+5.29%)
Jan 25, 2008	5.913	6.052	5.641	5.774	315,576	-0.04(-0.76%)
Jan 24, 2008	6.135	6.319	5.791	5.819	274,535	-0.30(-4.90%)
Jan 23, 2008	5.597	6.330	5.591	6.119	350,501	+0.37(+6.37%)
Jan 22, 2008	5.552	6.146	5.480	5.752	254,920	+0.01(+0.10%)
Jan 21, 2008	5.791	5.991	5.647	5.747	329,327	+0.00(+0.00%)
Jan 18, 2008	5.791	5.991	5.647	5.747	329,327	+0.02(+0.29%)
Jan 17, 2008	6.141	6.263	5.719	5.730	177,423	-0.38(-6.18%)
Jan 16, 2008	5.880	6.402	5.719	6.108	314,947	+0.20(+3.38%)
Jan 15, 2008	5.958	6.013	5.630	5.908	183,473	+0.00(+0.00%)
Jan 14, 2008	5.741	6.002	5.702	5.908	211,908	+0.25(+4.42%)
Jan 11, 2008	5.997	6.024	5.658	5.658	256,682	-0.40(-6.60%)
Jan 10, 2008	5.869	6.235	5.824	6.058	328,289	+0.08(+1.39%)
Jan 09, 2008	5.680	5.980	5.552	5.974	420,911	+0.29(+5.18%)
Jan 08, 2008	6.063	6.273	5.669	5.680	277,774	-0.37(-6.06%)
Jan 07, 2008	5.980	6.324	5.947	6.047	242,653	+0.11(+1.78%)
Jan 04, 2008	5.969	6.152	5.913	5.941	268,859	-0.11(-1.83%)
Jan 03, 2008	6.269	6.474	6.052	6.052	176,572	-0.16(-2.59%)
Jan 02, 2008	6.313	6.407	6.024	6.213	269,084	-0.12(-1.84%)
Jan 01, 2008	6.346	6.585	6.152	6.330	0	+0.00(+0.00%)
Dec 31, 2007	6.346	6.585	6.152	6.330	200,702	-0.08(-1.21%)
Dec 28, 2007	6.635	6.752	6.335	6.407	218,880	-0.11(-1.62%)
Dec 27, 2007	6.768	6.929	6.513	6.513	170,979	-0.26(-3.85%)
Dec 26, 2007	6.929	6.963	6.768	6.774	258,983	-0.25(-3.56%)
Dec 24, 2007	7.068	7.213	6.940	7.024	129,253	-0.01(-0.08%)
Dec 21, 2007	6.646	7.031	6.591	7.029	894,194	+0.64(+9.99%)
Dec 20, 2007	6.274	6.407	6.008	6.391	202,130	+0.18(+2.95%)
Dec 19, 2007	6.252	6.391	6.058	6.208	138,906	-0.09(-1.41%)
Dec 18, 2007	5.941	6.341	5.769	6.296	251,198	+0.43(+7.28%)
Dec 17, 2007	5.974	6.085	5.813	5.869	186,452	-0.16(-2.58%)
Dec 14, 2007	6.407	6.513	6.008	6.024	161,059	-0.49(-7.58%)
Dec 13, 2007	6.280	6.524	6.163	6.518	168,712	+0.18(+2.80%)
Dec 12, 2007	6.557	6.652	6.185	6.341	176,811	-0.01(-0.09%)
Dec 11, 2007	6.630	6.935	6.341	6.346	201,116	-0.24(-3.63%)
Dec 10, 2007	6.580	6.679	6.330	6.585	129,174	+0.04(+0.68%)
Dec 07, 2007	6.724	6.724	6.085	6.541	156,602	-0.15(-2.24%)
Dec 06, 2007	6.224	6.691	6.224	6.691	144,918	+0.46(+7.40%)
Dec 05, 2007	6.180	6.302	6.041	6.230	123,354	+0.10(+1.63%)
Dec 04, 2007	6.180	6.224	6.052	6.130	161,097	-0.12(-1.87%)
Dec 03, 2007	6.363	6.463	6.246	6.246	133,163	-0.13(-2.00%)
Nov 30, 2007	6.446	6.541	6.241	6.374	358,974	+0.03(+0.53%)
Nov 29, 2007	6.396	6.468	6.285	6.341	118,875	-0.07(-1.04%)
Nov 28, 2007	6.085	6.474	6.085	6.407	278,458	+0.40(+6.65%)
Nov 27, 2007	5.891	6.074	5.836	6.008	234,949	+0.14(+2.37%)
Nov 26, 2007	6.363	6.363	5.852	5.869	186,605	-0.49(-7.77%)
Nov 23, 2007	6.146	6.485	6.146	6.363	92,690	+0.29(+4.75%)
Nov 21, 2007	6.202	6.374	6.063	6.074	259,120	-0.15(-2.41%)
Nov 20, 2007	5.963	6.252	5.869	6.224	338,688	+0.25(+4.18%)
Nov 19, 2007	6.202	6.202	5.969	5.974	279,065	-0.31(-4.86%)
Nov 16, 2007	6.391	6.552	6.230	6.280	282,446	-0.09(-1.48%)
Nov 15, 2007	6.457	6.574	6.241	6.374	182,978	-0.13(-1.96%)
Nov 14, 2007	6.918	6.963	6.424	6.502	202,074	-0.36(-5.26%)
Nov 13, 2007	6.468	6.874	6.391	6.863	220,348	+0.46(+7.11%)
Nov 12, 2007	6.163	6.602	6.163	6.407	299,784	+0.25(+4.06%)
Nov 09, 2007	5.902	6.224	5.680	6.158	310,182	+0.18(+3.07%)
Nov 08, 2007	5.680	6.002	5.625	5.974	243,224	+0.36(+6.32%)
Nov 07, 2007	5.930	5.969	5.569	5.619	299,725	-0.40(-6.64%)
Nov 06, 2007	5.786	6.024	5.647	6.019	226,286	+0.27(+4.63%)
Nov 05, 2007	5.841	5.897	5.614	5.752	268,803	-0.18(-3.00%)
Nov 02, 2007	6.069	6.208	5.769	5.930	265,419	-0.06(-0.93%)
Nov 01, 2007	6.391	6.463	5.947	5.985	398,494	-0.54(-8.26%)
Oct 31, 2007	6.369	6.618	6.302	6.524	250,789	+0.20(+3.16%)
Oct 30, 2007	6.291	6.491	6.291	6.324	242,464	+0.01(+0.18%)
Oct 29, 2007	6.602	6.607	6.307	6.313	298,457	-0.27(-4.05%)
Oct 26, 2007	6.430	6.596	6.274	6.580	228,229	+0.24(+3.86%)
Oct 25, 2007	6.513	6.591	6.258	6.335	316,975	-0.13(-2.06%)
Oct 24, 2007	6.652	6.746	6.341	6.468	294,266	-0.24(-3.64%)
Oct 23, 2007	6.779	6.779	6.541	6.713	140,261	+0.07(+1.00%)
Oct 22, 2007	6.235	6.679	6.180	6.646	210,001	+0.37(+5.93%)
Oct 19, 2007	6.607	6.607	6.269	6.274	325,777	-0.31(-4.72%)
Oct 18, 2007	6.696	6.713	6.541	6.585	240,633	-0.14(-2.15%)
Oct 17, 2007	6.913	7.046	6.668	6.729	248,959	-0.11(-1.54%)
Oct 16, 2007	6.974	7.113	6.829	6.835	185,132	-0.17(-2.46%)
Oct 15, 2007	7.290	7.335	6.968	7.007	287,447	-0.29(-4.03%)
Oct 12, 2007	7.318	7.390	7.246	7.301	183,713	-0.02(-0.30%)
Oct 11, 2007	7.629	7.629	7.301	7.324	369,284	-0.26(-3.37%)
Oct 10, 2007	7.684	7.707	7.507	7.579	142,795	-0.13(-1.73%)
Oct 09, 2007	7.646	7.746	7.568	7.712	167,986	+0.09(+1.24%)
Oct 08, 2007	7.651	7.729	7.596	7.618	262,645	-0.07(-0.87%)
Oct 05, 2007	7.590	7.746	7.451	7.684	142,071	+0.17(+2.22%)
Oct 04, 2007	7.423	7.618	7.423	7.518	93,817	+0.11(+1.42%)
Oct 03, 2007	7.512	7.651	7.390	7.412	165,175	-0.16(-2.13%)
Oct 02, 2007	7.585	7.668	7.368	7.573	115,513	+0.03(+0.37%)
Oct 01, 2007	7.107	7.623	7.079	7.546	261,197	+0.45(+6.34%)
Sep 28, 2007	7.324	7.324	7.085	7.096	139,085	-0.25(-3.40%)
Sep 27, 2007	7.451	7.496	7.207	7.346	186,203	-0.09(-1.19%)
Sep 26, 2007	7.496	7.579	7.385	7.435	212,171	+0.01(+0.07%)
Sep 25, 2007	7.573	7.573	7.390	7.429	154,376	-0.19(-2.48%)
Sep 24, 2007	7.779	7.884	7.596	7.618	191,706	-0.17(-2.21%)
Sep 21, 2007	7.629	7.823	7.596	7.790	515,846	+0.19(+2.48%)
Sep 20, 2007	7.612	7.673	7.551	7.601	232,429	-0.03(-0.44%)
Sep 19, 2007	7.429	7.773	7.429	7.634	360,886	+0.27(+3.62%)
Sep 18, 2007	6.990	7.462	6.963	7.368	379,318	+0.38(+5.40%)
Sep 17, 2007	7.051	7.057	6.913	6.990	524,044	-0.07(-0.94%)
Sep 14, 2007	6.963	7.063	6.874	7.057	195,558	+0.05(+0.71%)
Sep 13, 2007	7.157	7.157	6.996	7.007	288,261	-0.11(-1.56%)
Sep 12, 2007	7.146	7.185	7.057	7.118	149,662	-0.04(-0.54%)
Sep 11, 2007	6.946	7.168	6.857	7.157	166,785	+0.26(+3.78%)
Sep 10, 2007	7.018	7.029	6.674	6.896	219,751	-0.09(-1.35%)
Sep 07, 2007	7.085	7.479	6.946	6.990	321,402	-0.18(-2.55%)
Sep 06, 2007	7.218	7.518	7.074	7.174	281,776	-0.03(-0.46%)
Sep 05, 2007	7.368	7.579	7.107	7.207	318,510	-0.23(-3.13%)
Sep 04, 2007	7.446	7.507	7.312	7.440	376,897	-0.05(-0.67%)
Aug 31, 2007	7.490	7.501	7.346	7.490	284,427	+0.13(+1.73%)
Aug 30, 2007	7.412	7.490	7.329	7.362	253,233	-0.11(-1.49%)
Aug 29, 2007	7.196	7.496	7.135	7.473	257,791	+0.31(+4.26%)
Aug 28, 2007	7.374	7.374	7.163	7.168	317,692	-0.27(-3.66%)
Aug 27, 2007	7.423	7.662	7.163	7.440	245,481	+0.01(+0.07%)
Aug 24, 2007	7.346	7.462	7.190	7.435	172,948	+0.08(+1.06%)
Aug 23, 2007	7.518	7.551	7.235	7.357	351,162	-0.13(-1.78%)
Aug 22, 2007	7.596	7.640	7.412	7.490	375,150	-0.02(-0.22%)
Aug 21, 2007	7.496	7.568	7.401	7.507	349,268	+0.02(+0.30%)
Aug 20, 2007	7.462	7.562	7.207	7.485	298,994	+0.04(+0.52%)
Aug 17, 2007	7.368	7.557	7.174	7.446	530,232	+0.34(+4.77%)
Aug 16, 2007	6.535	7.107	6.535	7.107	683,595	+0.53(+8.11%)
Aug 15, 2007	6.491	6.796	6.491	6.574	973,014	+0.09(+1.46%)
Aug 14, 2007	6.535	6.718	6.474	6.480	627,609	-0.02(-0.26%)
Aug 13, 2007	6.546	6.774	6.474	6.496	597,905	+0.05(+0.78%)
Aug 10, 2007	5.897	6.541	5.830	6.446	1,109,888	+0.47(+7.90%)
Aug 09, 2007	5.686	6.041	5.686	5.974	785,040	-0.06(-0.92%)
Aug 08, 2007	6.385	6.602	5.897	6.030	1,210,193	-0.32(-4.99%)
Aug 07, 2007	6.413	6.546	6.313	6.346	717,957	-0.12(-1.80%)
Aug 06, 2007	6.374	6.530	6.152	6.463	511,748	+0.13(+2.11%)
Aug 03, 2007	6.402	6.918	6.307	6.330	412,641	-0.58(-8.36%)
Aug 02, 2007	6.918	6.963	6.802	6.907	336,639	+0.02(+0.24%)
Aug 01, 2007	6.774	7.129	6.679	6.890	447,882	+0.10(+1.47%)
Jul 31, 2007	6.974	7.002	6.752	6.791	394,544	-0.12(-1.77%)
Jul 30, 2007	6.807	6.935	6.685	6.913	443,024	+0.11(+1.63%)
Jul 27, 2007	6.840	6.946	6.702	6.802	403,223	-0.08(-1.13%)
Jul 26, 2007	6.974	6.974	6.685	6.879	480,144	-0.21(-2.98%)
Jul 25, 2007	7.490	7.546	7.040	7.090	628,144	-0.29(-3.99%)
Jul 24, 2007	7.673	7.740	7.374	7.385	272,396	-0.37(-4.73%)
Jul 23, 2007	7.701	7.829	7.673	7.751	302,605	+0.07(+0.87%)
Jul 20, 2007	7.957	7.990	7.662	7.684	309,357	-0.29(-3.62%)
Jul 19, 2007	8.051	8.134	7.968	7.973	154,972	-0.03(-0.42%)
Jul 18, 2007	8.106	8.162	7.918	8.006	212,792	-0.16(-1.90%)
Jul 17, 2007	8.118	8.256	8.118	8.162	246,524	+0.04(+0.55%)
Jul 16, 2007	8.217	8.251	8.090	8.118	148,043	-0.12(-1.48%)
Jul 13, 2007	8.262	8.279	8.212	8.240	72,594	-0.06(-0.67%)
Jul 12, 2007	8.095	8.301	8.068	8.295	161,382	+0.26(+3.18%)
Jul 11, 2007	8.034	8.079	8.006	8.040	209,143	-0.01(-0.14%)
Jul 10, 2007	8.245	8.245	8.029	8.051	196,788	-0.24(-2.95%)
Jul 09, 2007	8.373	8.390	8.267	8.295	136,356	-0.08(-0.93%)
Jul 06, 2007	8.379	8.428	8.329	8.373	145,749	-0.02(-0.26%)
Jul 05, 2007	8.417	8.417	8.306	8.395	208,182	+0.00(+0.00%)
Jul 03, 2007	8.423	8.428	8.345	8.395	119,421	+0.00(+0.00%)
Jul 02, 2007	8.290	8.440	8.290	8.395	210,651	+0.07(+0.87%)
Jun 29, 2007	8.412	8.456	8.295	8.323	271,630	-0.04(-0.53%)
Jun 28, 2007	8.340	8.467	8.273	8.367	343,126	-0.01(-0.07%)
Jun 27, 2007	8.123	8.379	8.101	8.373	356,722	+0.20(+2.45%)
Jun 26, 2007	8.084	8.229	8.073	8.173	363,865	+0.14(+1.73%)
Jun 25, 2007	8.040	8.206	7.995	8.034	213,039	-0.03(-0.41%)
Jun 22, 2007	8.084	8.118	7.973	8.068	791,246	-0.02(-0.21%)
Jun 21, 2007	8.151	8.201	8.056	8.084	208,675	-0.12(-1.49%)
Jun 20, 2007	8.301	8.323	8.195	8.206	277,359	-0.07(-0.81%)
Jun 19, 2007	8.162	8.323	8.162	8.273	272,317	+0.06(+0.74%)
Jun 18, 2007	8.317	8.329	8.206	8.212	217,205	-0.10(-1.20%)
Jun 15, 2007	8.323	8.373	8.129	8.312	523,922	+0.12(+1.42%)
Jun 14, 2007	8.134	8.345	8.134	8.195	195,232	+0.05(+0.61%)
Jun 13, 2007	8.045	8.184	7.995	8.145	160,472	+0.13(+1.66%)
Jun 12, 2007	8.090	8.168	8.006	8.012	230,532	-0.12(-1.50%)
Jun 11, 2007	8.129	8.212	8.112	8.134	128,388	-0.03(-0.41%)
Jun 08, 2007	8.029	8.190	8.029	8.168	120,786	+0.11(+1.38%)
Jun 07, 2007	8.129	8.151	8.034	8.056	237,819	-0.11(-1.29%)
Jun 06, 2007	8.140	8.168	8.106	8.162	185,271	-0.03(-0.34%)
Jun 05, 2007	8.273	8.306	8.156	8.190	290,568	-0.13(-1.60%)
Jun 04, 2007	8.290	8.323	8.279	8.323	180,246	+0.00(+0.00%)
Jun 01, 2007	8.229	8.329	8.173	8.323	507,410	+0.15(+1.83%)
May 31, 2007	8.212	8.212	8.095	8.173	324,041	-0.01(-0.07%)
May 30, 2007	8.179	8.220	8.123	8.179	326,033	-0.08(-1.01%)
May 29, 2007	8.279	8.329	8.229	8.262	190,312	-0.02(-0.20%)
May 25, 2007	8.256	8.295	8.201	8.279	179,487	+0.04(+0.47%)
May 24, 2007	8.345	8.406	8.212	8.240	150,856	-0.13(-1.53%)
May 23, 2007	8.440	8.456	8.306	8.367	168,341	-0.04(-0.53%)
May 22, 2007	8.334	8.423	8.279	8.412	230,853	+0.06(+0.66%)
May 21, 2007	8.217	8.362	8.156	8.356	224,060	+0.11(+1.35%)
May 18, 2007	8.240	8.262	8.151	8.245	140,506	+0.04(+0.54%)
May 17, 2007	8.234	8.262	8.140	8.201	190,126	-0.07(-0.87%)
May 16, 2007	8.234	8.279	8.151	8.273	117,407	+0.05(+0.61%)
May 15, 2007	8.340	8.417	8.212	8.223	139,227	-0.14(-1.66%)
May 14, 2007	8.445	8.467	8.334	8.362	194,382	-0.11(-1.25%)
May 11, 2007	8.317	8.490	8.317	8.467	134,256	+0.15(+1.80%)
May 10, 2007	8.345	8.384	8.262	8.317	246,810	-0.07(-0.86%)
May 09, 2007	8.367	8.428	8.306	8.390	314,675	-0.04(-0.46%)
May 08, 2007	8.390	8.451	8.390	8.428	185,485	+0.03(+0.33%)
May 07, 2007	8.434	8.451	8.379	8.401	79,456	-0.02(-0.26%)
May 04, 2007	8.390	8.434	8.362	8.423	106,814	+0.05(+0.60%)
May 03, 2007	8.384	8.412	8.345	8.373	107,401	-0.03(-0.33%)
May 02, 2007	8.245	8.456	8.245	8.401	150,604	+0.14(+1.75%)