First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	8.376	8.651	8.376	8.640	98,316	+0.25(+3.01%)
Apr 29, 2003	8.585	8.651	8.376	8.387	105,417	-0.20(-2.37%)
Apr 28, 2003	8.480	8.612	8.403	8.590	136,187	+0.10(+1.23%)
Apr 25, 2003	8.530	8.568	8.442	8.486	59,900	-0.04(-0.45%)
Apr 24, 2003	8.541	8.656	8.376	8.524	85,572	-0.15(-1.77%)
Apr 23, 2003	8.766	8.766	8.519	8.678	80,110	+0.07(+0.77%)
Apr 22, 2003	8.376	8.722	8.376	8.612	92,490	+0.08(+0.90%)
Apr 21, 2003	8.464	8.749	8.294	8.535	140,556	-0.02(-0.19%)
Apr 17, 2003	9.222	9.255	8.442	8.552	166,956	-0.35(-3.89%)
Apr 16, 2003	9.079	9.085	8.821	8.898	88,121	-0.12(-1.34%)
Apr 15, 2003	9.085	9.085	8.953	9.019	51,343	-0.01(-0.12%)
Apr 14, 2003	8.799	9.106	8.799	9.030	44,970	+0.21(+2.43%)
Apr 11, 2003	8.953	8.958	8.749	8.815	75,012	-0.01(-0.06%)
Apr 10, 2003	8.947	8.947	8.815	8.821	65,544	+0.04(+0.44%)
Apr 09, 2003	9.074	9.222	8.777	8.782	61,174	-0.29(-3.15%)
Apr 08, 2003	8.991	9.161	8.991	9.068	98,316	+0.09(+0.98%)
Apr 07, 2003	8.997	9.052	8.925	8.980	77,379	+0.14(+1.55%)
Apr 04, 2003	8.892	9.008	8.821	8.843	82,294	-0.00(-0.06%)
Apr 03, 2003	9.008	9.008	8.788	8.848	69,732	-0.10(-1.17%)
Apr 02, 2003	8.964	9.008	8.843	8.953	100,319	+0.00(+0.00%)
Apr 01, 2003	8.788	8.953	8.706	8.953	104,325	+0.24(+2.77%)
Mar 31, 2003	8.848	8.903	8.700	8.711	166,592	-0.13(-1.49%)
Mar 28, 2003	8.936	8.936	8.804	8.843	81,566	-0.09(-1.04%)
Mar 27, 2003	8.782	8.936	8.667	8.936	7,883,555	+0.14(+1.62%)
Mar 26, 2003	8.843	8.953	8.744	8.793	118,409	-0.13(-1.42%)
Mar 25, 2003	8.695	8.920	8.695	8.920	57,506	+0.20(+2.33%)
Mar 24, 2003	8.788	8.788	8.689	8.717	47,512	-0.10(-1.12%)
Mar 21, 2003	8.810	8.898	8.651	8.815	111,065	-0.05(-0.62%)
Mar 20, 2003	8.678	8.870	8.678	8.870	38,132	+0.08(+0.94%)
Mar 19, 2003	8.760	8.788	8.662	8.788	71,552	+0.05(+0.57%)
Mar 18, 2003	8.771	8.837	8.706	8.738	50,684	-0.02(-0.19%)
Mar 17, 2003	8.392	8.760	8.349	8.755	126,273	+0.18(+2.05%)
Mar 14, 2003	8.524	8.651	8.431	8.579	89,830	-0.03(-0.38%)
Mar 13, 2003	8.475	8.623	8.354	8.612	58,808	+0.21(+2.55%)
Mar 12, 2003	8.376	8.415	8.376	8.398	49,886	+0.02(+0.20%)
Mar 11, 2003	8.453	8.453	8.376	8.381	60,810	-0.02(-0.20%)
Mar 10, 2003	8.431	8.585	8.398	8.398	76,468	-0.20(-2.30%)
Mar 07, 2003	8.629	8.678	8.574	8.596	90,852	+0.01(+0.13%)
Mar 06, 2003	8.623	8.634	8.447	8.585	57,715	-0.09(-1.08%)
Mar 05, 2003	8.733	8.733	8.568	8.678	62,267	+0.02(+0.25%)
Mar 04, 2003	8.607	8.749	8.607	8.656	81,930	+0.06(+0.70%)
Mar 03, 2003	8.788	8.788	8.596	8.596	93,947	+0.07(+0.84%)
Feb 28, 2003	8.815	8.843	8.513	8.524	79,381	-0.29(-3.24%)
Feb 27, 2003	8.760	8.837	8.678	8.810	64,452	+0.09(+1.01%)
Feb 26, 2003	8.815	8.815	8.651	8.722	58,261	-0.03(-0.38%)
Feb 25, 2003	8.574	8.755	8.519	8.755	50,614	+0.10(+1.21%)
Feb 24, 2003	8.843	8.843	8.519	8.651	80,474	-0.15(-1.75%)
Feb 21, 2003	8.662	8.843	8.596	8.804	61,903	+0.15(+1.78%)
Feb 20, 2003	8.612	8.717	8.552	8.651	38,234	-0.01(-0.06%)
Feb 19, 2003	8.651	8.749	8.607	8.656	52,617	-0.10(-1.19%)
Feb 18, 2003	8.568	8.870	8.568	8.760	59,900	+0.14(+1.59%)
Feb 14, 2003	8.458	8.673	8.316	8.623	44,242	+0.04(+0.45%)
Feb 13, 2003	8.425	8.585	8.376	8.585	59,536	+0.16(+1.96%)
Feb 12, 2003	8.623	8.623	8.409	8.420	67,001	-0.19(-2.23%)
Feb 11, 2003	8.486	8.612	8.480	8.612	69,732	+0.03(+0.31%)
Feb 10, 2003	8.409	8.629	8.403	8.585	79,563	+0.17(+2.02%)
Feb 07, 2003	8.513	8.612	8.403	8.414	64,088	-0.14(-1.67%)
Feb 06, 2003	8.552	8.574	8.409	8.557	78,471	+0.03(+0.32%)
Feb 05, 2003	8.552	9.008	8.458	8.530	129,996	-0.01(-0.13%)
Feb 04, 2003	8.376	8.596	8.294	8.541	69,550	-0.04(-0.45%)
Feb 03, 2003	8.508	8.640	8.381	8.579	113,064	+0.07(+0.84%)
Jan 31, 2003	8.678	8.738	8.387	8.508	106,874	+0.01(+0.13%)
Jan 30, 2003	8.788	8.859	8.491	8.497	66,065	-0.29(-3.31%)
Jan 29, 2003	8.623	8.788	8.623	8.788	86,482	+0.01(+0.13%)
Jan 28, 2003	8.634	8.810	8.563	8.777	56,987	+0.14(+1.65%)
Jan 27, 2003	8.810	8.876	8.546	8.634	62,631	-0.01(-0.06%)
Jan 24, 2003	8.870	8.914	8.623	8.640	111,607	-0.27(-3.08%)
Jan 23, 2003	9.013	9.128	8.887	8.914	76,468	-0.19(-2.11%)
Jan 22, 2003	9.035	9.233	9.035	9.106	76,286	-0.03(-0.36%)
Jan 21, 2003	8.925	9.282	8.898	9.139	115,795	+0.18(+1.96%)
Jan 17, 2003	9.112	9.112	8.925	8.964	68,457	-0.15(-1.68%)
Jan 16, 2003	9.063	9.304	9.063	9.117	56,805	-0.02(-0.19%)
Jan 15, 2003	9.117	9.321	9.079	9.134	68,275	-0.15(-1.66%)
Jan 14, 2003	9.079	9.321	9.074	9.288	27,128	+0.16(+1.81%)
Jan 13, 2003	9.068	9.282	8.903	9.123	73,737	-0.08(-0.83%)
Jan 10, 2003	9.288	9.337	9.074	9.199	66,272	-0.10(-1.13%)
Jan 09, 2003	9.332	9.474	9.156	9.304	70,824	+0.08(+0.89%)
Jan 08, 2003	9.282	9.431	9.189	9.222	50,432	-0.06(-0.65%)
Jan 07, 2003	9.326	9.507	9.260	9.282	91,944	-0.16(-1.69%)
Jan 06, 2003	9.090	9.491	9.090	9.442	110,333	+0.19(+2.08%)
Jan 03, 2003	9.442	9.612	9.106	9.249	99,045	-0.12(-1.23%)
Jan 02, 2003	9.227	9.409	8.969	9.365	128,176	+0.36(+4.02%)
Dec 31, 2002	9.304	9.337	8.936	9.003	119,436	-0.30(-3.18%)
Dec 30, 2002	9.271	9.458	9.063	9.299	104,325	-0.04(-0.48%)
Dec 27, 2002	9.826	9.826	9.299	9.343	115,613	-0.20(-2.12%)
Dec 26, 2002	9.870	9.886	9.387	9.546	76,286	-0.07(-0.74%)
Dec 24, 2002	9.705	9.870	9.546	9.617	51,889	+0.03(+0.29%)
Dec 23, 2002	9.277	9.727	9.447	9.590	113,064	-0.02(-0.17%)
Dec 20, 2002	9.277	9.606	8.925	9.606	196,633	+0.19(+1.98%)
Dec 19, 2002	9.612	9.612	9.101	9.420	77,561	+0.24(+2.57%)
Dec 18, 2002	9.447	9.524	9.063	9.183	77,561	-0.29(-3.07%)
Dec 17, 2002	9.436	9.540	9.337	9.474	53,710	+0.06(+0.64%)
Dec 16, 2002	9.244	9.414	9.019	9.414	66,090	+0.24(+2.63%)
Dec 13, 2002	9.337	9.398	9.095	9.173	57,169	-0.03(-0.29%)
Dec 12, 2002	9.233	9.370	9.194	9.200	40,419	-0.12(-1.29%)
Dec 11, 2002	9.035	9.326	8.969	9.320	51,161	+0.15(+1.62%)
Dec 10, 2002	8.942	9.315	8.925	9.172	46,063	+0.16(+1.82%)
Dec 09, 2002	9.063	9.172	8.964	9.008	84,297	-0.16(-1.74%)
Dec 06, 2002	9.013	9.260	9.008	9.167	30,405	-0.02(-0.18%)
Dec 05, 2002	9.238	9.304	8.931	9.183	54,984	+0.16(+1.76%)
Dec 04, 2002	9.332	9.332	8.903	9.025	86,482	-0.27(-2.90%)
Dec 03, 2002	9.601	9.601	9.271	9.294	66,454	-0.23(-2.37%)
Dec 02, 2002	9.354	9.650	9.343	9.519	87,210	+0.17(+1.77%)
Nov 29, 2002	9.562	9.601	9.354	9.354	67,547	-0.09(-0.99%)
Nov 27, 2002	9.200	9.584	9.200	9.447	168,049	+0.26(+2.81%)
Nov 26, 2002	8.771	9.260	8.706	9.189	437,145	+0.41(+4.63%)
Nov 25, 2002	9.101	9.332	8.717	8.782	388,715	-0.32(-3.56%)
Nov 22, 2002	9.282	9.337	9.030	9.106	288,031	-0.29(-3.04%)
Nov 21, 2002	9.491	9.584	9.178	9.392	305,328	-0.19(-1.95%)
Nov 20, 2002	9.612	9.870	9.513	9.579	97,588	-0.05(-0.51%)
Nov 19, 2002	9.777	9.969	9.628	9.628	66,272	-0.18(-1.85%)
Nov 18, 2002	10.16	10.16	9.749	9.810	94,129	-0.19(-1.92%)
Nov 15, 2002	9.991	10.21	9.925	10.00	68,275	-0.19(-1.88%)
Nov 14, 2002	10.16	10.27	9.925	10.19	100,501	+0.15(+1.47%)
Nov 13, 2002	10.10	10.27	9.974	10.05	108,876	-0.20(-1.93%)
Nov 12, 2002	9.831	10.28	9.831	10.24	67,183	+0.45(+4.59%)
Nov 11, 2002	10.19	10.22	9.755	9.794	85,754	-0.39(-3.82%)
Nov 08, 2002	10.05	10.22	9.980	10.18	47,337	+0.14(+1.37%)
Nov 07, 2002	10.17	10.26	9.996	10.05	111,425	-0.22(-2.13%)
Nov 06, 2002	10.30	10.30	10.05	10.26	123,806	-0.00(-0.01%)
Nov 05, 2002	10.27	10.27	10.10	10.27	95,585	+0.03(+0.33%)
Nov 04, 2002	10.19	10.28	10.08	10.23	143,287	+0.04(+0.43%)
Nov 01, 2002	10.00	10.19	9.947	10.19	141,467	+0.16(+1.59%)
Oct 31, 2002	10.10	10.16	9.969	10.03	158,763	-0.01(-0.11%)
Oct 30, 2002	9.892	10.13	9.886	10.04	96,132	+0.02(+0.22%)
Oct 29, 2002	9.980	10.13	9.667	10.02	96,314	+0.19(+1.96%)
Oct 28, 2002	9.853	10.13	9.661	9.826	84,115	-0.03(-0.28%)
Oct 25, 2002	9.409	9.903	9.211	9.853	131,067	+0.44(+4.73%)
Oct 24, 2002	9.612	9.672	9.293	9.409	131,671	-0.16(-1.72%)
Oct 23, 2002	9.338	9.612	9.117	9.573	97,834	+0.21(+2.23%)
Oct 22, 2002	9.782	9.886	9.101	9.365	185,709	-0.63(-6.32%)
Oct 21, 2002	9.875	10.07	9.875	9.996	51,889	-0.04(-0.38%)
Oct 18, 2002	9.985	10.08	9.837	10.03	168,231	+0.04(+0.44%)
Oct 17, 2002	9.968	10.08	9.831	9.991	153,665	+0.20(+2.08%)
Oct 16, 2002	9.991	10.16	9.788	9.788	170,051	-0.37(-3.68%)
Oct 15, 2002	10.20	10.23	10.11	10.16	117,980	+0.03(+0.27%)
Oct 14, 2002	9.804	10.22	9.804	10.13	113,989	+0.30(+3.07%)
Oct 11, 2002	9.667	9.914	9.667	9.831	81,202	+0.12(+1.24%)
Oct 10, 2002	9.255	9.771	9.255	9.711	70,460	+0.35(+3.69%)
Oct 09, 2002	9.799	9.859	9.205	9.365	150,388	-0.49(-5.01%)
Oct 08, 2002	9.579	9.886	9.579	9.859	130,899	+0.10(+1.02%)
Oct 07, 2002	10.03	10.16	9.557	9.759	86,846	-0.34(-3.38%)
Oct 04, 2002	10.34	10.40	9.996	10.10	357,035	-0.26(-2.54%)
Oct 03, 2002	10.38	10.49	10.18	10.36	231,954	+0.01(+0.11%)
Oct 02, 2002	10.18	10.49	10.16	10.35	443,700	+0.16(+1.62%)
Oct 01, 2002	9.886	10.22	9.606	10.19	160,037	+0.41(+4.16%)
Sep 30, 2002	9.694	9.886	9.584	9.782	114,520	+0.20(+2.05%)
Sep 27, 2002	9.639	10.16	9.584	9.585	132,181	-0.33(-3.37%)
Sep 26, 2002	9.584	10.02	9.370	9.919	141,831	+0.34(+3.56%)
Sep 25, 2002	9.145	9.579	9.030	9.579	118,890	+0.31(+3.38%)
Sep 24, 2002	9.189	9.409	8.733	9.266	111,269	+0.08(+0.84%)
Sep 23, 2002	9.502	9.546	8.936	9.189	62,449	-0.35(-3.63%)
Sep 20, 2002	9.749	9.749	9.277	9.535	149,569	+0.36(+3.89%)
Sep 19, 2002	9.529	9.727	9.178	9.178	73,555	-0.48(-5.00%)
Sep 18, 2002	9.590	9.886	9.474	9.661	73,009	-0.08(-0.79%)
Sep 17, 2002	9.568	9.793	9.557	9.738	44,242	+0.13(+1.31%)
Sep 16, 2002	9.744	9.886	9.551	9.612	62,263	-0.20(-2.02%)
Sep 13, 2002	9.617	9.892	9.200	9.810	107,190	+0.11(+1.13%)
Sep 12, 2002	9.831	10.05	9.667	9.700	74,418	-0.13(-1.34%)
Sep 11, 2002	9.722	9.974	9.722	9.831	44,060	-0.14(-1.43%)
Sep 10, 2002	10.16	10.16	9.771	9.974	70,935	-0.14(-1.36%)
Sep 09, 2002	10.16	10.16	9.859	10.11	70,824	-0.04(-0.43%)
Sep 06, 2002	9.733	10.16	9.623	10.16	84,048	+0.53(+5.54%)
Sep 05, 2002	10.23	10.23	9.612	9.623	85,887	-0.44(-4.37%)
Sep 04, 2002	9.749	10.23	9.507	10.06	59,172	+0.48(+5.05%)
Sep 03, 2002	9.700	9.914	9.529	9.579	87,756	-0.02(-0.23%)
Aug 30, 2002	10.24	10.24	9.601	9.601	94,808	-0.54(-5.31%)
Aug 29, 2002	10.24	10.24	10.02	10.14	26,217	+0.06(+0.60%)
Aug 28, 2002	10.11	10.29	10.02	10.08	74,003	-0.08(-0.81%)
Aug 27, 2002	10.44	10.44	10.12	10.16	85,754	-0.27(-2.63%)
Aug 26, 2002	9.853	10.44	9.853	10.44	45,316	+0.52(+5.26%)
Aug 23, 2002	10.03	10.07	9.853	9.914	80,750	-0.14(-1.37%)
Aug 22, 2002	10.16	10.16	9.936	10.05	97,042	-0.10(-1.03%)
Aug 21, 2002	9.908	10.16	9.908	10.16	89,577	+0.19(+1.87%)
Aug 20, 2002	10.11	10.11	9.914	9.969	230,134	-0.19(-1.89%)
Aug 16, 2002	9.856	10.16	9.804	10.16	39,690	+0.36(+3.64%)
Aug 15, 2002	10.10	10.10	9.799	9.804	24,406	-0.29(-2.88%)
Aug 14, 2002	9.612	10.17	9.612	10.10	97,042	+0.48(+4.97%)
Aug 13, 2002	9.842	9.892	9.617	9.617	10,068,374	-0.27(-2.78%)
Aug 12, 2002	9.892	9.892	9.749	9.892	83,079	+0.00(+0.00%)
Aug 07, 2002	9.733	9.936	9.568	9.892	122,038	+0.01(+0.06%)
Aug 06, 2002	9.656	10.16	9.535	9.886	108,330	+0.23(+2.39%)
Aug 05, 2002	9.755	9.782	9.540	9.656	79,199	-0.24(-2.39%)
Aug 02, 2002	10.14	10.29	9.711	9.892	126,173	-0.13(-1.26%)
Aug 01, 2002	10.31	10.40	9.974	10.02	57,715	-0.34(-3.24%)
Jul 31, 2002	10.85	10.85	10.30	10.35	117,980	-0.47(-4.31%)
Jul 30, 2002	10.89	10.97	10.79	10.82	126,719	-0.16(-1.50%)
Jul 29, 2002	10.71	10.98	10.67	10.98	101,594	+0.31(+2.89%)
Jul 26, 2002	9.996	10.71	9.974	10.68	12,162,159	+0.55(+5.42%)
Jul 25, 2002	9.634	10.25	9.606	10.13	225,946	+0.53(+5.49%)
Jul 24, 2002	9.716	9.859	9.310	9.601	152,755	+0.31(+3.31%)
Jul 23, 2002	10.33	10.33	9.090	9.293	130,521	-1.00(-9.71%)
Jul 22, 2002	9.639	10.35	9.639	10.29	181,339	+0.63(+6.54%)
Jul 19, 2002	9.488	10.10	9.392	9.661	167,320	-0.45(-4.45%)
Jul 17, 2002	10.05	10.11	10.01	10.11	85,025	-0.01(-0.05%)
Jul 12, 2002	10.43	10.43	10.11	10.12	60,810	-0.27(-2.64%)
Jul 11, 2002	10.34	10.62	10.12	10.39	84,115	-0.12(-1.10%)
Jul 10, 2002	10.25	10.52	10.15	10.51	60,810	+0.14(+1.32%)
Jul 09, 2002	10.35	10.37	10.35	10.37	36,595	+0.02(+0.16%)
Jul 08, 2002	10.25	10.35	10.25	10.35	86,664	-0.02(-0.16%)
Jul 05, 2002	10.49	10.49	10.26	10.37	215,386	-0.01(-0.11%)
Jul 04, 2002	10.45	10.71	10.33	10.38	76,104	+0.00(+0.00%)
Jul 03, 2002	10.45	10.71	10.33	10.38	76,104	-0.35(-3.28%)
Jul 02, 2002	10.82	10.85	10.52	10.73	155,122	-0.03(-0.26%)
Jul 01, 2002	10.92	10.94	10.52	10.76	190,443	+0.01(+0.10%)
Jun 28, 2002	10.98	11.04	10.69	10.75	237,234	-0.23(-2.10%)
Jun 27, 2002	11.14	11.26	10.82	10.98	136,187	-0.18(-1.58%)
Jun 26, 2002	10.83	11.20	10.74	11.16	140,374	+0.21(+1.91%)
Jun 25, 2002	10.92	11.22	10.74	10.95	85,390	+0.00(+0.00%)
Jun 21, 2002	10.72	11.07	10.70	10.95	160,948	+0.19(+1.74%)
Jun 20, 2002	10.41	10.88	10.41	10.76	118,344	+0.23(+2.19%)
Jun 19, 2002	10.88	11.22	10.40	10.53	102,322	-0.46(-4.20%)
Jun 18, 2002	11.01	11.05	10.95	10.99	213,748	-0.01(-0.10%)
Jun 17, 2002	10.66	11.01	10.47	11.00	228,495	+0.24(+2.19%)
Jun 14, 2002	9.831	10.77	9.557	10.77	81,202	+0.54(+5.26%)
Jun 12, 2002	10.08	10.38	10.03	10.23	92,854	+0.07(+0.65%)
Jun 11, 2002	9.947	10.25	9.947	10.16	79,563	-0.08(-0.75%)
Jun 10, 2002	10.10	10.24	9.936	10.24	44,242	+0.13(+1.30%)
Jun 07, 2002	9.777	10.19	9.612	10.11	118,890	+0.24(+2.39%)
Jun 06, 2002	10.04	10.22	9.777	9.870	127,447	-0.21(-2.07%)
Jun 05, 2002	9.886	10.29	9.722	10.08	127,993	-0.16(-1.61%)
May 31, 2002	10.08	10.62	9.991	10.24	113,974	-0.08(-0.80%)
May 28, 2002	10.44	10.44	10.13	10.33	80,292	-0.13(-1.26%)
May 27, 2002	10.54	10.54	10.16	10.46	89,213	+0.00(+0.00%)
May 24, 2002	10.54	10.54	10.16	10.46	89,213	-0.01(-0.11%)
May 23, 2002	10.25	10.50	10.24	10.47	184,435	+0.02(+0.21%)
May 22, 2002	10.52	10.65	10.29	10.45	59,354	-0.05(-0.52%)
May 21, 2002	10.52	10.73	10.30	10.50	96,132	-0.02(-0.21%)
May 20, 2002	10.58	10.60	10.47	10.52	93,583	-0.05(-0.46%)
May 17, 2002	10.49	10.71	10.47	10.57	85,207	+0.08(+0.73%)
May 16, 2002	10.85	10.87	10.33	10.50	64,816	-0.29(-2.65%)
May 15, 2002	10.94	11.07	10.51	10.78	160,584	+0.07(+0.61%)
May 14, 2002	10.91	11.08	10.67	10.72	100,683	-0.19(-1.76%)
May 13, 2002	10.66	10.98	10.46	10.91	143,287	+0.25(+2.37%)
May 10, 2002	10.90	11.11	10.44	10.66	129,996	-0.24(-2.17%)
May 09, 2002	10.98	11.18	10.89	10.89	105,053	+0.00(+0.01%)
May 08, 2002	10.91	10.98	10.74	10.89	60,628	+0.13(+1.22%)
May 07, 2002	10.91	10.98	10.74	10.76	43,332	-0.15(-1.36%)
May 06, 2002	10.88	10.98	10.88	10.91	69,368	+0.02(+0.20%)
May 03, 2002	10.55	10.92	10.55	10.89	99,955	+0.04(+0.35%)
May 02, 2002	10.62	10.90	10.55	10.85	215,750	+0.32(+3.03%)