First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.22	18.59	17.51	17.51	38,229	-0.80(-4.35%)
Apr 29, 2004	18.83	18.83	18.23	18.30	11,177	-0.31(-1.66%)
Apr 28, 2004	19.20	19.20	18.58	18.61	39,687	-0.85(-4.38%)
Apr 27, 2004	19.29	19.69	19.20	19.46	26,080	+0.06(+0.29%)
Apr 26, 2004	19.30	19.65	19.30	19.41	4,535	+0.25(+1.32%)
Apr 23, 2004	19.43	19.58	19.12	19.16	6,641	-0.26(-1.34%)
Apr 22, 2004	18.95	19.41	18.93	19.41	10,853	+0.60(+3.18%)
Apr 21, 2004	18.30	18.82	17.90	18.82	17,332	+0.36(+1.94%)
Apr 20, 2004	18.90	18.90	18.46	18.46	8,585	-0.45(-2.38%)
Apr 19, 2004	18.86	18.91	18.73	18.91	2,267	+0.00(+0.00%)
Apr 16, 2004	18.37	19.11	18.17	18.91	10,691	+0.54(+2.96%)
Apr 15, 2004	18.40	18.51	18.13	18.37	9,557	+0.11(+0.61%)
Apr 14, 2004	18.87	18.91	18.25	18.25	12,959	-0.64(-3.37%)
Apr 13, 2004	19.54	19.77	18.88	18.89	17,980	-0.77(-3.92%)
Apr 12, 2004	19.64	19.99	19.55	19.66	16,036	-0.07(-0.38%)
Apr 08, 2004	19.52	19.96	19.45	19.74	22,516	+0.43(+2.21%)
Apr 07, 2004	19.14	19.69	19.04	19.31	14,740	+0.26(+1.36%)
Apr 06, 2004	19.35	19.35	19.00	19.05	4,373	-0.37(-1.91%)
Apr 05, 2004	19.46	19.48	19.20	19.42	2,753	-0.01(-0.03%)
Apr 02, 2004	19.25	19.59	19.25	19.43	11,177	+0.50(+2.64%)
Apr 01, 2004	18.70	19.04	18.65	18.93	8,747	+0.07(+0.39%)
Mar 31, 2004	19.03	19.14	18.72	18.85	5,507	-0.19(-1.00%)
Mar 30, 2004	19.01	19.04	18.74	19.04	6,641	+0.07(+0.36%)
Mar 29, 2004	18.79	19.04	18.79	18.98	15,550	+0.30(+1.62%)
Mar 26, 2004	18.83	18.84	18.66	18.67	4,049	+0.02(+0.13%)
Mar 25, 2004	18.15	18.82	18.15	18.65	17,656	+0.44(+2.41%)
Mar 24, 2004	18.16	18.52	18.14	18.21	16,684	-0.06(-0.34%)
Mar 23, 2004	18.08	18.53	18.08	18.27	5,345	-0.12(-0.67%)
Mar 22, 2004	18.65	18.65	18.29	18.40	20,248	-0.07(-0.37%)
Mar 19, 2004	18.95	19.26	18.46	18.46	12,635	-0.45(-2.38%)
Mar 18, 2004	18.74	18.93	18.66	18.91	7,289	+0.09(+0.46%)
Mar 17, 2004	18.42	18.83	18.42	18.83	8,585	+0.32(+1.73%)
Mar 16, 2004	18.49	18.61	18.11	18.51	29,967	+0.14(+0.77%)
Mar 15, 2004	19.14	19.29	18.37	18.37	17,008	-0.83(-4.34%)
Mar 12, 2004	18.74	19.24	18.63	19.20	16,198	+0.51(+2.71%)
Mar 11, 2004	19.41	19.41	18.69	18.69	20,410	-0.72(-3.72%)
Mar 10, 2004	19.60	19.80	19.41	19.41	4,697	-0.14(-0.73%)
Mar 09, 2004	19.79	19.81	19.48	19.56	15,064	-0.30(-1.49%)
Mar 08, 2004	20.17	20.29	19.85	19.85	4,697	-0.51(-2.52%)
Mar 05, 2004	19.94	20.37	19.94	20.37	12,959	+0.40(+1.98%)
Mar 04, 2004	19.79	19.97	19.51	19.97	6,641	+0.10(+0.50%)
Mar 03, 2004	19.40	19.92	19.22	19.87	47,786	-0.22(-1.11%)
Mar 02, 2004	20.46	20.46	20.08	20.10	15,388	-0.21(-1.06%)
Mar 01, 2004	20.08	20.31	20.02	20.31	4,859	+0.22(+1.11%)
Feb 27, 2004	20.10	20.12	20.02	20.09	9,395	-0.13(-0.64%)
Feb 26, 2004	20.19	20.22	20.12	20.22	2,591	+0.15(+0.74%)
Feb 25, 2004	19.83	20.29	19.65	20.07	16,684	+0.30(+1.53%)
Feb 24, 2004	19.53	19.94	19.40	19.77	9,719	-0.06(-0.31%)
Feb 23, 2004	19.54	19.83	19.47	19.83	13,121	-0.13(-0.67%)
Feb 20, 2004	20.02	20.07	19.57	19.96	10,691	-0.09(-0.45%)
Feb 19, 2004	20.26	20.56	19.82	20.05	11,177	-0.22(-1.07%)
Feb 18, 2004	20.29	20.43	20.09	20.27	9,395	+0.05(+0.25%)
Feb 17, 2004	20.29	20.29	19.82	20.22	10,205	+0.35(+1.77%)
Feb 13, 2004	20.28	20.43	19.86	19.87	9,881	-0.35(-1.74%)
Feb 12, 2004	20.65	20.66	20.22	20.22	11,015	-0.33(-1.62%)
Feb 11, 2004	20.32	20.55	20.20	20.55	2,267	+0.09(+0.45%)
Feb 10, 2004	19.64	20.46	19.64	20.46	5,507	+0.77(+3.89%)
Feb 09, 2004	19.82	20.11	19.69	19.69	4,049	-0.20(-1.02%)
Feb 06, 2004	19.79	20.37	19.79	19.90	25,918	+0.01(+0.03%)
Feb 05, 2004	19.90	20.19	19.72	19.89	17,656	+0.07(+0.37%)
Feb 04, 2004	20.12	20.19	19.81	19.82	17,008	-0.36(-1.80%)
Feb 03, 2004	19.95	20.18	19.83	20.18	4,373	+0.20(+0.99%)
Feb 02, 2004	19.69	20.34	19.69	19.98	16,036	+0.01(+0.06%)
Jan 30, 2004	19.85	20.28	19.64	19.97	10,205	+0.09(+0.47%)
Jan 29, 2004	20.36	20.36	19.64	19.88	15,712	-0.67(-3.27%)
Jan 28, 2004	20.79	20.79	20.28	20.55	22,516	-0.10(-0.48%)
Jan 27, 2004	20.68	20.83	20.53	20.65	10,691	-0.03(-0.15%)
Jan 26, 2004	20.87	20.87	20.53	20.68	7,937	-0.15(-0.74%)
Jan 23, 2004	20.29	20.83	20.29	20.83	9,557	+0.53(+2.61%)
Jan 22, 2004	20.68	20.68	20.30	20.30	5,507	-0.25(-1.20%)
Jan 21, 2004	20.66	20.66	20.21	20.55	9,719	-0.26(-1.25%)
Jan 20, 2004	20.50	20.82	20.47	20.81	11,663	+0.01(+0.06%)
Jan 16, 2004	20.71	20.80	20.46	20.80	5,507	+0.04(+0.21%)
Jan 15, 2004	20.62	20.77	20.40	20.75	2,922	+0.19(+0.90%)
Jan 14, 2004	20.80	20.81	20.16	20.57	15,510	+0.33(+1.62%)
Jan 13, 2004	20.73	20.79	20.17	20.24	11,454	-0.64(-3.07%)
Jan 12, 2004	20.67	20.88	20.46	20.88	12,038	+0.36(+1.74%)
Jan 09, 2004	20.77	20.77	20.53	20.53	7,070	-0.15(-0.75%)
Jan 08, 2004	20.74	20.77	20.56	20.68	24,964	+0.02(+0.09%)
Jan 07, 2004	20.61	20.73	20.25	20.66	3,928	+0.08(+0.39%)
Jan 06, 2004	20.71	20.71	20.28	20.58	4,049	-0.06(-0.27%)
Jan 05, 2004	20.37	20.64	20.37	20.64	12,635	+0.37(+1.83%)
Jan 02, 2004	20.70	20.70	20.12	20.27	8,909	-0.20(-1.00%)
Dec 31, 2003	20.53	20.79	20.47	20.47	38,067	-0.27(-1.31%)
Dec 30, 2003	20.58	20.74	20.50	20.74	14,266	+0.00(+0.00%)
Dec 29, 2003	20.65	20.74	20.53	20.74	7,338	+0.19(+0.90%)
Dec 26, 2003	20.55	20.56	20.47	20.56	3,474	-0.01(-0.03%)
Dec 24, 2003	20.53	20.58	20.52	20.56	4,859	-0.09(-0.42%)
Dec 23, 2003	20.49	20.67	20.32	20.65	15,165	+0.15(+0.75%)
Dec 22, 2003	20.29	20.50	20.18	20.50	11,185	+0.12(+0.61%)
Dec 19, 2003	20.80	20.80	20.08	20.37	23,598	-0.23(-1.14%)
Dec 18, 2003	20.35	20.62	20.19	20.61	12,879	+0.25(+1.24%)
Dec 17, 2003	20.39	20.66	20.24	20.35	5,821	-0.07(-0.33%)
Dec 16, 2003	20.50	20.53	20.29	20.42	24,196	-0.20(-0.96%)
Dec 15, 2003	21.24	21.36	20.50	20.62	18,192	-0.52(-2.48%)
Dec 12, 2003	21.14	21.14	20.99	21.14	9,832	+0.03(+0.15%)
Dec 11, 2003	20.98	21.11	20.83	21.11	13,931	+0.12(+0.59%)
Dec 10, 2003	21.13	21.16	20.99	20.99	5,993	-0.13(-0.61%)
Dec 09, 2003	21.45	21.45	21.08	21.12	8,922	-0.27(-1.24%)
Dec 08, 2003	21.60	21.74	21.16	21.38	21,941	-0.08(-0.37%)
Dec 05, 2003	21.64	21.66	21.46	21.46	5,813	-0.23(-1.08%)
Dec 04, 2003	21.50	22.05	21.27	21.70	17,314	+0.15(+0.72%)
Dec 03, 2003	22.38	22.69	21.54	21.54	19,853	-0.85(-3.80%)
Dec 02, 2003	23.15	23.31	22.40	22.40	18,685	-0.48(-2.08%)
Dec 01, 2003	22.92	23.21	22.60	22.87	16,309	-0.04(-0.19%)
Nov 28, 2003	23.13	23.13	22.57	22.92	7,451	+0.33(+1.45%)
Nov 26, 2003	23.46	23.46	22.25	22.59	4,859	-0.10(-0.44%)
Nov 25, 2003	22.56	23.00	22.56	22.69	7,211	+0.12(+0.55%)
Nov 24, 2003	21.60	22.62	21.60	22.56	20,985	+0.88(+4.07%)
Nov 21, 2003	21.50	21.68	21.30	21.68	7,380	+0.54(+2.57%)
Nov 20, 2003	21.33	21.59	21.12	21.14	13,022	-0.16(-0.75%)
Nov 19, 2003	21.40	21.61	21.08	21.30	27,714	-0.02(-0.09%)
Nov 18, 2003	22.35	22.35	21.30	21.32	55,103	-0.60(-2.73%)
Nov 17, 2003	22.38	22.48	21.92	21.92	60,272	-0.56(-2.47%)
Nov 14, 2003	22.84	22.84	22.46	22.47	34,050	-0.30(-1.33%)
Nov 13, 2003	22.54	22.83	22.54	22.77	6,181	-0.01(-0.03%)
Nov 12, 2003	22.64	22.78	22.50	22.78	12,884	+0.20(+0.88%)
Nov 11, 2003	22.38	22.59	22.32	22.58	21,672	+0.24(+1.08%)
Nov 10, 2003	22.49	22.64	22.30	22.34	14,938	-0.12(-0.52%)
Nov 07, 2003	22.10	22.63	21.98	22.46	13,075	+0.42(+1.90%)
Nov 06, 2003	22.04	22.29	21.92	22.04	5,204	-0.23(-1.05%)
Nov 05, 2003	22.09	22.31	21.92	22.27	16,516	+0.29(+1.32%)
Nov 04, 2003	22.25	22.25	21.98	21.98	8,583	-0.21(-0.95%)
Nov 03, 2003	22.15	22.35	21.92	22.19	8,593	+0.25(+1.13%)
Oct 31, 2003	22.04	22.19	21.95	21.95	29,967	+0.00(+0.00%)
Oct 30, 2003	22.09	22.09	21.86	21.95	6,317	-0.14(-0.64%)
Oct 29, 2003	22.11	22.19	22.00	22.09	13,445	-0.01(-0.06%)
Oct 28, 2003	21.85	22.10	21.84	22.10	15,000	+0.26(+1.19%)
Oct 27, 2003	21.87	22.17	21.79	21.84	20,410	+0.42(+1.96%)
Oct 24, 2003	22.01	22.02	21.27	21.42	30,291	-0.78(-3.53%)
Oct 23, 2003	22.14	22.32	21.95	22.21	10,529	+0.07(+0.33%)
Oct 22, 2003	22.83	22.84	22.13	22.13	24,784	-0.54(-2.37%)
Oct 21, 2003	22.80	23.06	22.67	22.67	5,345	-0.20(-0.86%)
Oct 20, 2003	22.62	22.88	22.60	22.87	1,619	+0.09(+0.38%)
Oct 17, 2003	23.13	23.42	22.62	22.78	14,740	-0.37(-1.60%)
Oct 16, 2003	23.09	22.98	22.98	23.15	1,457	+0.06(+0.27%)
Oct 15, 2003	23.21	23.21	23.03	23.09	4,211	-0.12(-0.53%)
Oct 14, 2003	22.78	23.21	22.63	23.21	17,687	+0.39(+1.70%)
Oct 13, 2003	22.37	22.82	22.37	22.82	20,896	+0.49(+2.21%)
Oct 10, 2003	22.53	22.53	22.15	22.33	6,965	-0.20(-0.90%)
Oct 09, 2003	22.84	23.15	22.26	22.53	11,501	+0.15(+0.69%)
Oct 08, 2003	23.14	23.14	22.38	22.38	13,313	-0.83(-3.59%)
Oct 07, 2003	23.04	23.21	22.29	23.21	14,093	+0.07(+0.29%)
Oct 06, 2003	22.99	23.19	22.75	23.14	13,121	+0.15(+0.64%)
Oct 03, 2003	22.66	23.00	22.50	23.00	14,093	+0.68(+3.04%)
Oct 02, 2003	22.72	22.84	22.21	22.32	27,337	-0.52(-2.29%)
Oct 01, 2003	21.74	22.84	21.74	22.84	13,582	+1.06(+4.85%)
Sep 30, 2003	21.72	21.95	21.38	21.79	22,957	-0.18(-0.84%)
Sep 29, 2003	21.46	22.00	21.46	21.97	10,743	+0.53(+2.47%)
Sep 26, 2003	21.64	21.97	21.42	21.44	23,812	-0.01(-0.06%)
Sep 25, 2003	22.38	22.69	21.45	21.45	22,939	-1.23(-5.44%)
Sep 24, 2003	22.50	22.69	22.35	22.69	20,734	+0.22(+0.96%)
Sep 23, 2003	22.34	22.53	22.29	22.47	30,453	+0.08(+0.36%)
Sep 22, 2003	22.38	22.45	22.25	22.39	68,197	-0.06(-0.27%)
Sep 19, 2003	22.37	22.62	22.29	22.45	48,684	+0.04(+0.19%)
Sep 18, 2003	22.16	22.50	22.08	22.41	8,261	+0.25(+1.11%)
Sep 17, 2003	22.21	22.62	22.09	22.16	27,759	-0.39(-1.72%)
Sep 16, 2003	22.19	22.55	22.18	22.55	11,177	+0.48(+2.15%)
Sep 15, 2003	22.33	22.45	22.07	22.08	16,198	-0.23(-1.02%)
Sep 12, 2003	22.39	22.39	22.08	22.30	3,887	-0.17(-0.74%)
Sep 11, 2003	22.44	22.53	22.36	22.47	12,797	+0.04(+0.16%)
Sep 10, 2003	22.52	22.61	22.42	22.43	7,937	-0.22(-0.98%)
Sep 09, 2003	22.61	22.66	22.51	22.66	86,015	+0.06(+0.27%)
Sep 08, 2003	22.35	22.68	22.35	22.59	6,965	+0.22(+0.97%)
Sep 05, 2003	22.57	22.69	22.38	22.38	15,716	-0.25(-1.09%)
Sep 04, 2003	22.54	22.69	22.47	22.62	10,853	-0.08(-0.35%)
Sep 03, 2003	22.50	22.84	22.45	22.71	31,425	-0.14(-0.59%)
Sep 02, 2003	22.58	22.84	22.32	22.84	11,825	+0.52(+2.35%)
Aug 29, 2003	22.43	22.83	22.32	22.32	5,345	+0.03(+0.14%)
Aug 28, 2003	22.74	22.74	22.26	22.29	6,155	-0.38(-1.69%)
Aug 27, 2003	22.40	22.67	22.09	22.67	5,831	+0.59(+2.68%)
Aug 26, 2003	22.25	22.40	21.54	22.08	13,769	-0.01(-0.06%)
Aug 25, 2003	22.66	22.66	22.09	22.09	17,332	-0.32(-1.43%)
Aug 22, 2003	22.78	22.78	22.41	22.41	23,164	-0.34(-1.49%)
Aug 21, 2003	22.48	22.75	22.44	22.75	11,501	+0.23(+1.01%)
Aug 20, 2003	22.16	22.72	22.16	22.52	13,931	+0.14(+0.61%)
Aug 19, 2003	22.08	22.38	21.86	22.38	20,572	+0.62(+2.87%)
Aug 18, 2003	21.22	21.93	21.22	21.76	13,445	+0.42(+1.97%)
Aug 15, 2003	21.49	21.69	21.34	21.34	5,345	-0.23(-1.06%)
Aug 14, 2003	21.48	21.57	21.35	21.57	5,183	+0.01(+0.03%)
Aug 13, 2003	21.57	21.69	21.38	21.56	11,339	+0.08(+0.37%)
Aug 12, 2003	21.53	21.53	21.25	21.48	3,563	+0.11(+0.49%)
Aug 11, 2003	21.40	21.46	21.25	21.38	7,127	+0.05(+0.23%)
Aug 08, 2003	21.45	21.45	21.33	21.33	4,049	-0.07(-0.32%)
Aug 07, 2003	21.57	21.58	21.40	21.40	14,740	-0.07(-0.34%)
Aug 06, 2003	21.67	21.67	21.45	21.47	19,924	-0.01(-0.06%)
Aug 05, 2003	22.02	22.05	21.48	21.48	14,902	-0.51(-2.30%)
Aug 04, 2003	21.92	22.10	21.85	21.99	36,447	-0.04(-0.17%)
Aug 01, 2003	22.54	22.64	21.49	22.03	23,131	-0.81(-3.54%)
Jul 31, 2003	22.55	23.14	22.54	22.83	25,918	+0.15(+0.68%)
Jul 30, 2003	23.46	23.46	22.22	22.68	27,376	+0.74(+3.36%)
Jul 29, 2003	21.75	22.02	21.48	21.94	43,121	+0.35(+1.61%)
Jul 28, 2003	21.09	21.93	20.88	21.60	38,310	+0.55(+2.61%)
Jul 25, 2003	21.03	21.08	20.87	21.05	10,869	+0.08(+0.40%)
Jul 24, 2003	21.03	21.11	20.91	20.96	23,877	+0.13(+0.65%)
Jul 23, 2003	20.55	20.83	20.18	20.83	5,880	-0.11(-0.51%)
Jul 22, 2003	20.36	20.93	20.21	20.93	7,662	+0.58(+2.87%)
Jul 21, 2003	20.78	20.78	20.11	20.35	24,589	-0.48(-2.32%)
Jul 18, 2003	21.36	21.36	20.77	20.83	9,443	-0.52(-2.44%)
Jul 17, 2003	21.40	21.47	21.21	21.35	12,829	-0.07(-0.31%)
Jul 16, 2003	21.36	21.56	21.32	21.42	38,310	-0.01(-0.03%)
Jul 15, 2003	21.74	21.77	21.30	21.43	24,589	-0.35(-1.60%)
Jul 14, 2003	21.72	22.14	21.72	21.77	26,193	-0.11(-0.51%)
Jul 11, 2003	21.94	22.00	21.77	21.89	1,960	+0.04(+0.21%)
Jul 10, 2003	21.89	22.01	21.72	21.84	13,720	-0.04(-0.21%)
Jul 09, 2003	21.62	21.89	21.47	21.89	32,608	+0.05(+0.21%)
Jul 08, 2003	20.71	21.87	20.64	21.84	50,248	+1.16(+5.61%)
Jul 07, 2003	20.01	20.68	20.00	20.68	35,102	+0.68(+3.42%)
Jul 03, 2003	19.84	20.00	19.70	20.00	36,884	+0.16(+0.79%)
Jul 02, 2003	19.95	19.97	19.78	19.84	12,829	+0.06(+0.28%)
Jul 01, 2003	19.84	19.91	19.78	19.78	41,695	-0.03(-0.14%)
Jun 30, 2003	19.74	20.23	19.70	19.81	37,063	+0.06(+0.31%)
Jun 27, 2003	20.14	20.20	19.75	19.75	12,829	-0.26(-1.29%)
Jun 26, 2003	19.86	20.12	19.78	20.01	8,909	+0.25(+1.25%)
Jun 25, 2003	19.78	19.87	19.74	19.76	4,276	-0.13(-0.68%)
Jun 24, 2003	19.92	19.92	19.74	19.89	6,058	+0.15(+0.74%)
Jun 23, 2003	20.06	20.23	19.75	19.75	16,749	-0.15(-0.73%)
Jun 20, 2003	20.20	20.20	19.84	19.89	8,196	+0.00(+0.00%)
Jun 19, 2003	20.20	20.20	19.74	19.89	13,898	-0.13(-0.64%)
Jun 18, 2003	19.79	20.20	19.73	20.02	32,964	+0.28(+1.42%)
Jun 17, 2003	19.84	19.84	19.66	19.74	7,305	-0.08(-0.40%)
Jun 16, 2003	20.20	20.20	19.58	19.82	24,233	+0.07(+0.34%)
Jun 13, 2003	20.15	20.15	19.75	19.75	12,116	-0.34(-1.68%)
Jun 12, 2003	20.20	20.20	20.09	20.09	7,840	+0.00(+0.00%)
Jun 11, 2003	20.33	20.33	19.77	20.09	12,829	-0.25(-1.24%)
Jun 10, 2003	20.57	20.58	20.34	20.34	13,007	-0.07(-0.33%)
Jun 09, 2003	20.33	20.60	20.33	20.41	6,236	+0.06(+0.31%)
Jun 06, 2003	20.49	20.94	20.35	20.35	16,927	-0.11(-0.52%)
Jun 05, 2003	20.52	20.70	20.41	20.46	21,382	-0.07(-0.32%)
Jun 04, 2003	20.55	20.76	20.37	20.52	17,996	+0.07(+0.32%)
Jun 03, 2003	20.20	20.60	20.20	20.46	9,800	+0.17(+0.83%)
Jun 02, 2003	20.20	20.45	20.07	20.29	15,502	+0.08(+0.42%)
May 30, 2003	19.85	20.25	19.78	20.20	16,393	+0.42(+2.13%)
May 29, 2003	19.38	19.78	19.36	19.78	17,996	+0.45(+2.32%)
May 28, 2003	19.22	19.36	19.19	19.33	24,768	+0.12(+0.64%)
May 27, 2003	19.05	19.22	19.05	19.21	7,840	+0.16(+0.82%)
May 23, 2003	19.03	19.05	18.98	19.05	1,425	-0.02(-0.12%)
May 22, 2003	19.00	19.09	19.00	19.08	15,145	+0.04(+0.24%)
May 21, 2003	18.99	19.24	18.99	19.03	27,262	+0.01(+0.03%)
May 20, 2003	19.04	19.11	19.01	19.02	3,920	-0.01(-0.06%)
May 19, 2003	19.25	19.25	19.04	19.04	8,553	-0.02(-0.09%)
May 16, 2003	18.71	19.22	18.71	19.05	10,513	-0.17(-0.88%)
May 15, 2003	18.95	19.22	18.69	19.22	16,749	+0.43(+2.27%)
May 14, 2003	18.99	18.99	18.79	18.79	2,494	-0.34(-1.79%)
May 13, 2003	19.14	19.14	18.89	19.14	4,632	+0.00(+0.00%)
May 12, 2003	18.91	19.14	18.62	19.14	10,513	+0.23(+1.22%)
May 09, 2003	18.54	18.91	18.41	18.91	5,345	+0.49(+2.68%)
May 08, 2003	18.36	18.41	18.25	18.41	3,563	+0.01(+0.03%)
May 07, 2003	18.58	18.59	18.36	18.41	6,058	-0.03(-0.18%)
May 06, 2003	18.31	18.58	18.31	18.44	20,491	+0.23(+1.26%)
May 05, 2003	18.27	18.27	18.18	18.21	8,018	-0.06(-0.31%)
May 02, 2003	18.58	18.58	18.15	18.27	9,622	-0.18(-0.97%)