Fifth Third Bancorp (NQ: FITB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	27.54	27.66	27.20	27.26	5,901,738	-0.27(-0.98%)
May 30, 2007	27.20	27.58	27.02	27.53	5,248,436	+0.24(+0.90%)
May 29, 2007	27.16	27.56	27.08	27.28	6,276,544	-0.34(-1.23%)
May 25, 2007	27.55	27.65	27.27	27.62	4,367,065	+0.22(+0.80%)
May 24, 2007	27.37	27.51	26.96	27.40	8,990,427	-0.15(-0.56%)
May 23, 2007	26.77	27.87	26.61	27.56	13,772,562	+0.89(+3.35%)
May 22, 2007	26.55	26.79	26.21	26.66	4,615,953	+0.04(+0.14%)
May 21, 2007	26.38	26.73	26.33	26.63	3,679,041	+0.14(+0.53%)
May 18, 2007	26.50	26.54	26.39	26.48	4,551,036	+0.10(+0.37%)
May 17, 2007	26.53	26.60	26.33	26.39	4,477,352	-0.24(-0.89%)
May 16, 2007	26.23	26.64	26.22	26.63	3,249,927	+0.38(+1.45%)
May 15, 2007	26.30	26.66	26.23	26.25	4,278,283	-0.06(-0.22%)
May 14, 2007	26.50	26.54	26.21	26.30	2,389,946	-0.15(-0.58%)
May 11, 2007	26.52	26.70	26.20	26.46	3,056,395	+0.18(+0.69%)
May 10, 2007	26.64	26.66	26.28	26.28	3,528,185	-0.40(-1.50%)
May 09, 2007	26.55	26.79	26.50	26.68	3,166,422	+0.13(+0.48%)
May 08, 2007	26.63	26.72	26.47	26.55	3,682,173	-0.19(-0.70%)
May 07, 2007	26.55	26.75	26.46	26.73	3,224,294	+0.28(+1.05%)
May 04, 2007	26.59	26.60	26.37	26.46	3,843,285	-0.10(-0.39%)
May 03, 2007	26.43	26.57	26.27	26.56	3,929,404	+0.24(+0.90%)
May 02, 2007	26.30	26.41	26.22	26.32	3,888,587	+0.08(+0.29%)
May 01, 2007	26.11	26.36	25.93	26.25	6,183,917	+0.13(+0.49%)
Apr 30, 2007	26.38	26.42	26.06	26.12	5,289,997	-0.16(-0.61%)
Apr 27, 2007	26.13	26.34	25.90	26.28	4,306,225	+0.11(+0.42%)
Apr 26, 2007	25.96	26.30	25.91	26.17	5,422,663	+0.17(+0.64%)
Apr 25, 2007	25.82	26.07	25.66	26.00	5,499,498	+0.33(+1.30%)
Apr 24, 2007	25.80	25.87	25.56	25.67	6,818,420	-0.14(-0.52%)
Apr 23, 2007	25.85	25.93	25.76	25.80	6,262,757	-0.04(-0.15%)
Apr 20, 2007	25.74	25.89	25.53	25.84	8,952,101	+0.08(+0.30%)
Apr 19, 2007	25.47	25.93	25.23	25.76	7,412,509	+0.26(+1.03%)
Apr 18, 2007	25.16	25.62	25.04	25.50	6,684,770	+0.33(+1.33%)
Apr 17, 2007	25.24	25.40	25.13	25.16	4,151,068	-0.14(-0.56%)
Apr 16, 2007	24.79	25.64	24.75	25.31	7,845,584	+0.58(+2.34%)
Apr 13, 2007	24.62	24.84	24.52	24.73	5,458,131	+0.11(+0.44%)
Apr 12, 2007	24.62	24.67	24.42	24.62	5,068,812	-0.10(-0.39%)
Apr 11, 2007	24.89	24.89	24.54	24.71	4,691,201	-0.12(-0.49%)
Apr 10, 2007	24.62	24.88	24.62	24.84	3,025,843	+0.21(+0.86%)
Apr 09, 2007	24.94	24.96	24.54	24.62	3,491,597	-0.34(-1.37%)
Apr 05, 2007	24.97	25.06	24.78	24.97	3,888,528	+0.10(+0.39%)
Apr 04, 2007	24.97	24.97	24.75	24.87	2,894,516	+0.03(+0.13%)
Apr 03, 2007	24.61	24.88	24.55	24.84	3,188,435	+0.32(+1.31%)
Apr 02, 2007	24.83	24.83	24.37	24.52	4,440,074	-0.38(-1.52%)
Mar 30, 2007	25.06	25.16	24.62	24.89	3,795,068	-0.19(-0.77%)
Mar 29, 2007	25.13	25.25	24.90	25.09	3,761,964	+0.18(+0.72%)
Mar 28, 2007	25.27	25.42	24.89	24.91	5,454,163	-0.68(-2.64%)
Mar 27, 2007	25.63	25.76	25.53	25.58	4,107,596	-0.20(-0.77%)
Mar 26, 2007	25.83	25.84	25.47	25.78	5,089,549	-0.04(-0.15%)
Mar 23, 2007	25.78	25.99	25.75	25.82	1,707,587	+0.00(+0.00%)
Mar 22, 2007	26.06	26.07	25.75	25.82	2,835,039	-0.21(-0.79%)
Mar 21, 2007	25.42	26.10	25.31	26.03	7,665,404	+0.54(+2.12%)
Mar 20, 2007	25.41	25.53	25.35	25.49	5,862,475	+0.08(+0.33%)
Mar 19, 2007	25.32	25.57	25.32	25.40	5,657,988	+0.08(+0.33%)
Mar 16, 2007	25.52	25.56	25.22	25.32	5,467,181	-0.03(-0.10%)
Mar 15, 2007	25.07	25.42	24.98	25.35	3,223,708	+0.28(+1.10%)
Mar 14, 2007	24.97	25.10	24.41	25.07	6,376,698	+0.19(+0.78%)
Mar 13, 2007	25.88	25.78	24.88	24.88	7,012,989	-1.00(-3.88%)
Mar 12, 2007	25.58	25.90	25.52	25.88	2,742,223	+0.17(+0.65%)
Mar 09, 2007	25.96	26.06	25.71	25.71	4,362,188	-0.08(-0.30%)
Mar 08, 2007	25.73	25.95	25.62	25.79	3,751,847	+0.32(+1.24%)
Mar 07, 2007	25.74	25.74	25.47	25.47	3,167,224	-0.36(-1.40%)
Mar 06, 2007	25.48	25.87	25.39	25.83	3,155,307	+0.49(+1.93%)
Mar 05, 2007	25.60	25.69	25.33	25.35	3,806,750	-0.39(-1.50%)
Mar 02, 2007	25.74	25.99	25.70	25.73	4,569,344	-0.08(-0.30%)