First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.634	9.634	9.183	9.348	104,689	-0.05(-0.58%)
Apr 29, 2004	9.480	9.507	9.343	9.403	123,078	-0.03(-0.35%)
Apr 28, 2004	9.683	9.683	9.431	9.436	184,617	-0.25(-2.55%)
Apr 27, 2004	9.672	9.810	9.551	9.683	450,072	+0.08(+0.80%)
Apr 26, 2004	9.584	9.694	9.579	9.606	94,311	-0.02(-0.17%)
Apr 23, 2004	9.820	9.820	9.535	9.623	71,006	-0.21(-2.12%)
Apr 22, 2004	9.826	9.853	9.722	9.831	271,645	+0.14(+1.42%)
Apr 21, 2004	9.631	9.903	9.612	9.694	129,268	+0.21(+2.20%)
Apr 20, 2004	9.711	9.941	9.425	9.485	73,009	-0.16(-1.71%)
Apr 19, 2004	9.579	9.804	9.535	9.650	107,056	+0.04(+0.40%)
Apr 16, 2004	9.694	9.804	9.579	9.612	91,762	-0.08(-0.85%)
Apr 15, 2004	9.853	9.881	9.557	9.694	201,185	-0.16(-1.62%)
Apr 14, 2004	9.777	9.985	9.716	9.853	211,381	+0.06(+0.62%)
Apr 13, 2004	10.16	10.16	9.738	9.793	79,563	-0.30(-2.99%)
Apr 12, 2004	10.21	10.24	10.06	10.10	55,166	-0.05(-0.49%)
Apr 08, 2004	10.22	10.25	10.14	10.14	142,377	+0.03(+0.33%)
Apr 07, 2004	10.11	10.17	10.11	10.11	81,202	+0.01(+0.05%)
Apr 06, 2004	9.941	10.16	9.941	10.11	87,756	-0.02(-0.22%)
Apr 05, 2004	9.892	10.13	9.875	10.13	119,436	+0.12(+1.21%)
Apr 02, 2004	10.19	10.27	9.842	10.01	116,705	-0.03(-0.33%)
Apr 01, 2004	10.20	10.20	9.853	10.04	124,716	-0.12(-1.19%)
Mar 31, 2004	10.13	10.18	9.941	10.16	97,588	+0.13(+1.26%)
Mar 30, 2004	9.958	10.03	9.881	10.03	44,424	+0.07(+0.72%)
Mar 29, 2004	9.788	9.969	9.777	9.963	115,249	+0.18(+1.85%)
Mar 26, 2004	10.05	10.11	9.782	9.782	87,028	-0.32(-3.15%)
Mar 25, 2004	9.941	10.14	9.831	10.10	78,653	+0.23(+2.28%)
Mar 24, 2004	9.939	10.06	9.820	9.875	107,056	-0.09(-0.88%)
Mar 23, 2004	9.689	10.01	9.656	9.963	95,767	+0.08(+0.78%)
Mar 22, 2004	10.16	10.16	9.886	9.886	146,747	-0.05(-0.55%)
Mar 19, 2004	10.16	10.21	9.914	9.941	89,395	-0.07(-0.66%)
Mar 18, 2004	10.02	10.13	9.974	10.01	76,832	-0.08(-0.76%)
Mar 17, 2004	10.24	10.24	10.03	10.08	153,483	+0.06(+0.60%)
Mar 16, 2004	10.12	10.13	9.914	10.02	97,952	+0.11(+1.11%)
Mar 15, 2004	10.11	10.54	9.848	9.914	161,676	-0.27(-2.64%)
Mar 12, 2004	9.941	10.23	9.941	10.18	107,238	+0.20(+2.04%)
Mar 11, 2004	9.892	10.24	9.892	9.980	179,337	-0.07(-0.71%)
Mar 10, 2004	10.20	10.40	10.00	10.05	129,086	-0.11(-1.08%)
Mar 09, 2004	10.17	10.26	10.11	10.16	112,518	-0.05(-0.54%)
Mar 08, 2004	10.49	10.49	10.17	10.22	130,542	-0.12(-1.17%)
Mar 05, 2004	10.12	10.42	10.11	10.34	91,034	+0.18(+1.73%)
Mar 04, 2004	10.41	10.44	10.09	10.16	178,244	-0.11(-1.07%)
Mar 03, 2004	10.35	10.40	9.941	10.27	235,232	+0.13(+1.30%)
Mar 02, 2004	9.815	10.17	9.744	10.14	298,409	+0.39(+4.00%)
Mar 01, 2004	9.502	9.804	9.502	9.749	85,936	+0.14(+1.43%)
Feb 27, 2004	9.557	9.716	9.502	9.612	131,453	-0.02(-0.17%)
Feb 26, 2004	9.392	9.667	9.392	9.628	128,904	+0.03(+0.29%)
Feb 25, 2004	9.282	9.601	9.282	9.601	202,095	+0.16(+1.75%)
Feb 24, 2004	9.337	9.453	9.337	9.436	113,974	+0.10(+1.06%)
Feb 23, 2004	9.200	9.398	9.200	9.337	89,213	-0.01(-0.06%)
Feb 20, 2004	9.282	9.392	9.255	9.343	72,281	+0.01(+0.06%)
Feb 19, 2004	9.354	9.365	9.194	9.337	139,828	+0.05(+0.59%)
Feb 18, 2004	9.365	9.387	9.255	9.282	68,457	-0.05(-0.59%)
Feb 17, 2004	9.117	9.337	9.117	9.337	147,111	+0.27(+3.03%)
Feb 13, 2004	9.381	9.465	9.063	9.063	71,552	-0.27(-2.94%)
Feb 12, 2004	9.074	9.513	9.074	9.337	68,821	-0.14(-1.51%)
Feb 11, 2004	9.249	9.551	9.227	9.480	99,955	+0.16(+1.77%)
Feb 10, 2004	9.172	9.332	9.063	9.315	110,333	+0.12(+1.31%)
Feb 09, 2004	9.392	9.392	9.183	9.194	54,802	-0.11(-1.18%)
Feb 06, 2004	9.068	9.326	9.063	9.304	85,936	+0.24(+2.67%)
Feb 05, 2004	9.090	9.189	8.980	9.063	116,159	+0.10(+1.16%)
Feb 04, 2004	8.958	9.063	8.942	8.958	140,738	-0.11(-1.21%)
Feb 03, 2004	9.315	9.315	8.964	9.068	89,941	+0.00(+0.00%)
Feb 02, 2004	9.117	9.304	9.063	9.068	144,744	-0.07(-0.72%)
Jan 30, 2004	9.117	9.216	9.079	9.134	91,944	-0.07(-0.78%)
Jan 29, 2004	9.474	9.474	8.997	9.205	80,656	+0.03(+0.30%)
Jan 28, 2004	9.639	9.639	9.112	9.178	110,879	-0.34(-3.52%)
Jan 27, 2004	9.639	9.667	9.409	9.513	238,873	-0.04(-0.40%)
Jan 26, 2004	9.310	9.551	9.310	9.551	98,863	+0.16(+1.70%)
Jan 23, 2004	9.337	9.409	9.288	9.392	123,806	+0.04(+0.47%)
Jan 22, 2004	9.392	9.447	9.343	9.348	315,524	-0.04(-0.41%)
Jan 21, 2004	9.282	9.403	9.244	9.387	374,150	-0.03(-0.35%)
Jan 20, 2004	9.052	9.425	9.041	9.420	164,771	+0.30(+3.31%)
Jan 16, 2004	9.172	9.260	9.090	9.117	151,298	+0.10(+1.10%)
Jan 15, 2004	9.035	9.299	9.019	9.019	89,601	-0.13(-1.38%)
Jan 14, 2004	9.019	9.156	9.019	9.145	76,694	+0.13(+1.46%)
Jan 13, 2004	8.914	9.019	8.815	9.013	78,597	+0.00(+0.00%)
Jan 12, 2004	9.057	9.063	8.925	9.013	92,117	+0.03(+0.37%)
Jan 09, 2004	8.925	9.030	8.909	8.980	125,645	-0.02(-0.18%)
Jan 08, 2004	8.953	9.101	8.925	8.996	89,473	+0.03(+0.36%)
Jan 07, 2004	8.925	9.013	8.925	8.964	92,490	+0.02(+0.18%)
Jan 06, 2004	8.925	9.085	8.925	8.947	88,485	-0.06(-0.67%)
Jan 05, 2004	9.128	9.128	8.953	9.008	106,145	+0.00(+0.00%)
Jan 02, 2004	8.925	9.106	8.815	9.008	141,831	+0.25(+2.82%)
Dec 31, 2003	8.843	9.068	8.760	8.760	147,839	-0.36(-3.92%)
Dec 30, 2003	9.030	9.128	8.947	9.117	59,927	+0.01(+0.06%)
Dec 29, 2003	9.063	9.128	8.914	9.112	66,669	+0.16(+1.84%)
Dec 26, 2003	8.911	8.964	8.898	8.947	18,991	+0.03(+0.31%)
Dec 24, 2003	9.117	9.128	8.870	8.920	65,123	-0.20(-2.23%)
Dec 23, 2003	8.958	9.134	8.958	9.123	201,840	+0.07(+0.79%)
Dec 22, 2003	8.931	9.057	8.931	9.052	87,181	+0.13(+1.48%)
Dec 19, 2003	8.914	8.936	8.678	8.920	183,408	+0.07(+0.81%)
Dec 18, 2003	8.782	8.848	8.678	8.848	79,694	+0.07(+0.81%)
Dec 17, 2003	8.747	8.777	8.656	8.777	280,760	+0.05(+0.57%)
Dec 16, 2003	8.530	8.788	8.530	8.727	180,176	+0.20(+2.32%)
Dec 15, 2003	8.843	8.887	8.513	8.530	89,237	-0.31(-3.54%)
Dec 12, 2003	8.788	8.843	8.706	8.843	59,667	+0.08(+0.88%)
Dec 11, 2003	8.590	8.843	8.552	8.766	123,442	+0.25(+2.90%)
Dec 10, 2003	8.634	8.634	8.486	8.519	135,986	-0.03(-0.39%)
Dec 09, 2003	8.782	8.782	8.541	8.552	107,092	-0.21(-2.38%)
Dec 08, 2003	8.706	8.843	8.623	8.760	115,711	+0.05(+0.63%)
Dec 05, 2003	8.832	8.788	8.706	8.706	77,998	-0.13(-1.43%)
Dec 04, 2003	8.645	8.843	8.546	8.832	125,494	+0.30(+3.47%)
Dec 03, 2003	8.706	8.903	8.513	8.535	130,162	-0.34(-3.78%)
Dec 02, 2003	8.980	8.980	8.826	8.870	59,703	-0.01(-0.12%)
Dec 01, 2003	9.002	9.013	8.733	8.881	112,152	+0.09(+1.06%)
Nov 28, 2003	8.788	8.881	8.788	8.788	32,612	-0.03(-0.31%)
Nov 26, 2003	8.925	9.030	8.793	8.815	57,293	-0.12(-1.29%)
Nov 25, 2003	8.788	9.030	8.788	8.931	74,161	+0.03(+0.37%)
Nov 24, 2003	8.755	9.101	8.755	8.898	149,326	+0.11(+1.25%)
Nov 21, 2003	8.870	8.870	8.733	8.788	62,065	-0.01(-0.12%)
Nov 20, 2003	8.788	8.953	8.722	8.799	75,521	+0.01(+0.06%)
Nov 19, 2003	8.815	8.975	8.793	8.793	101,266	-0.05(-0.62%)
Nov 18, 2003	9.074	9.074	8.788	8.848	55,452	-0.13(-1.47%)
Nov 17, 2003	8.898	9.068	8.870	8.980	79,227	-0.02(-0.18%)
Nov 14, 2003	9.095	9.101	8.969	8.997	59,847	-0.01(-0.12%)
Nov 13, 2003	9.106	9.172	9.008	9.008	48,237	-0.19(-2.09%)
Nov 12, 2003	9.106	9.205	8.969	9.200	102,453	+0.13(+1.39%)
Nov 11, 2003	8.947	9.085	8.920	9.074	43,312	+0.09(+1.04%)
Nov 10, 2003	9.145	9.260	8.947	8.980	95,875	-0.25(-2.74%)
Nov 07, 2003	9.216	9.255	9.123	9.233	148,057	+0.10(+1.14%)
Nov 06, 2003	9.106	9.150	9.063	9.128	110,885	+0.02(+0.24%)
Nov 05, 2003	9.117	9.200	9.068	9.106	118,628	-0.04(-0.42%)
Nov 04, 2003	9.189	9.189	9.095	9.145	124,436	+0.04(+0.42%)
Nov 03, 2003	8.964	9.222	8.964	9.106	117,870	+0.10(+1.16%)
Oct 31, 2003	9.189	9.222	8.997	9.002	106,868	-0.20(-2.15%)
Oct 30, 2003	9.293	9.337	9.134	9.200	137,146	-0.09(-1.00%)
Oct 29, 2003	9.090	9.337	9.046	9.293	132,181	+0.20(+2.24%)
Oct 28, 2003	9.123	9.188	9.002	9.090	135,822	-0.05(-0.60%)
Oct 27, 2003	9.123	9.189	8.925	9.145	190,443	+0.22(+2.46%)
Oct 24, 2003	8.958	9.002	8.925	8.925	146,200	-0.09(-0.98%)
Oct 23, 2003	8.920	9.079	8.909	9.013	206,647	+0.03(+0.37%)
Oct 22, 2003	9.205	9.216	8.953	8.980	273,102	-0.29(-3.08%)
Oct 21, 2003	8.969	9.266	8.898	9.266	258,764	+0.34(+3.82%)
Oct 20, 2003	8.664	9.002	8.664	8.925	388,817	+0.19(+2.20%)
Oct 17, 2003	8.563	8.815	8.557	8.733	314,825	+0.25(+2.91%)
Oct 16, 2003	8.447	8.513	8.332	8.486	92,315	+0.04(+0.46%)
Oct 15, 2003	8.623	8.623	8.447	8.447	41,679	-0.11(-1.28%)
Oct 14, 2003	8.513	8.563	8.453	8.557	59,541	+0.04(+0.52%)
Oct 13, 2003	8.453	8.557	8.354	8.513	61,488	+0.09(+1.04%)
Oct 10, 2003	8.436	8.442	8.233	8.425	51,576	-0.10(-1.16%)
Oct 09, 2003	8.343	8.563	8.305	8.524	82,462	+0.21(+2.51%)
Oct 08, 2003	8.524	8.535	8.310	8.316	53,051	-0.22(-2.57%)
Oct 07, 2003	8.431	8.568	8.431	8.535	63,911	-0.01(-0.06%)
Oct 06, 2003	8.453	8.541	8.398	8.541	60,321	+0.05(+0.65%)
Oct 03, 2003	8.327	8.486	8.310	8.486	70,946	+0.14(+1.71%)
Oct 02, 2003	8.431	8.469	8.321	8.343	45,271	-0.09(-1.04%)
Oct 01, 2003	8.200	8.431	8.101	8.431	125,091	+0.33(+4.07%)
Sep 30, 2003	8.239	8.261	8.101	8.101	107,662	-0.10(-1.21%)
Sep 29, 2003	8.211	8.239	8.107	8.200	56,390	+0.09(+1.15%)
Sep 26, 2003	8.189	8.217	8.101	8.107	77,606	+0.01(+0.07%)
Sep 25, 2003	8.365	8.370	8.085	8.101	76,743	-0.11(-1.34%)
Sep 24, 2003	8.458	8.508	8.200	8.211	72,494	-0.21(-2.54%)
Sep 23, 2003	8.519	8.563	8.310	8.425	50,128	+0.02(+0.26%)
Sep 22, 2003	8.513	8.568	8.387	8.403	87,542	-0.24(-2.73%)
Sep 19, 2003	8.239	8.640	8.239	8.640	169,086	+0.11(+1.29%)
Sep 18, 2003	8.409	8.546	8.376	8.530	339,648	+0.13(+1.50%)
Sep 17, 2003	8.376	8.453	8.376	8.403	38,270	-0.02(-0.20%)
Sep 16, 2003	8.398	8.453	8.321	8.420	91,378	+0.13(+1.52%)
Sep 15, 2003	8.370	8.453	8.294	8.294	37,506	-0.07(-0.79%)
Sep 12, 2003	8.283	8.376	8.156	8.360	55,166	+0.08(+1.00%)
Sep 11, 2003	8.156	8.349	8.156	8.277	33,864	+0.12(+1.48%)
Sep 10, 2003	8.360	8.360	8.156	8.156	90,487	-0.20(-2.43%)
Sep 09, 2003	8.261	8.360	8.239	8.360	33,682	+0.07(+0.79%)
Sep 08, 2003	8.310	8.420	8.266	8.294	62,813	+0.03(+0.33%)
Sep 05, 2003	8.211	8.360	8.206	8.266	52,435	-0.09(-1.12%)
Sep 04, 2003	8.261	8.360	8.189	8.360	53,345	+0.02(+0.20%)
Sep 03, 2003	8.343	8.349	8.167	8.343	47,155	+0.05(+0.60%)
Sep 02, 2003	8.178	8.299	8.101	8.294	95,221	+0.17(+2.10%)
Aug 29, 2003	8.288	8.288	8.090	8.123	71,188	-0.05(-0.67%)
Aug 28, 2003	8.173	8.288	8.079	8.178	44,788	-0.11(-1.33%)
Aug 27, 2003	8.052	8.294	8.052	8.288	37,141	+0.11(+1.34%)
Aug 26, 2003	8.088	8.178	8.035	8.178	77,561	+0.09(+1.09%)
Aug 25, 2003	8.074	8.145	8.046	8.090	60,628	-0.02(-0.20%)
Aug 22, 2003	8.332	8.346	8.079	8.107	71,552	-0.20(-2.45%)
Aug 21, 2003	8.239	8.360	8.211	8.310	74,283	+0.08(+0.93%)
Aug 20, 2003	8.211	8.239	8.129	8.233	54,984	-0.05(-0.66%)
Aug 19, 2003	8.239	8.321	8.156	8.288	58,079	+0.08(+0.94%)
Aug 18, 2003	8.181	8.239	8.118	8.211	73,555	+0.09(+1.15%)
Aug 15, 2003	8.338	8.338	8.080	8.118	29,312	-0.05(-0.67%)
Aug 14, 2003	8.123	8.184	8.079	8.173	93,218	+0.07(+0.88%)
Aug 13, 2003	8.151	8.211	8.079	8.101	25,671	-0.12(-1.47%)
Aug 12, 2003	8.057	8.222	8.057	8.222	73,373	+0.13(+1.63%)
Aug 11, 2003	8.057	8.129	8.057	8.090	90,487	+0.03(+0.41%)
Aug 08, 2003	8.167	8.167	8.008	8.057	54,984	-0.08(-0.95%)
Aug 07, 2003	8.129	8.178	8.101	8.134	65,908	+0.03(+0.34%)
Aug 06, 2003	8.107	8.206	8.107	8.107	56,805	-0.01(-0.14%)
Aug 05, 2003	8.112	8.239	8.107	8.118	143,469	-0.05(-0.67%)
Aug 04, 2003	8.173	8.250	8.107	8.173	206,283	-0.01(-0.07%)
Aug 01, 2003	8.360	8.360	8.167	8.178	91,216	-0.22(-2.62%)
Jul 31, 2003	8.335	8.453	8.272	8.398	54,438	+0.01(+0.13%)
Jul 30, 2003	8.431	8.453	8.294	8.387	37,323	-0.02(-0.26%)
Jul 29, 2003	8.398	8.486	8.162	8.409	76,104	+0.19(+2.27%)
Jul 28, 2003	8.239	8.305	8.173	8.222	155,850	-0.05(-0.60%)
Jul 25, 2003	8.398	8.398	8.173	8.272	81,202	-0.09(-1.05%)
Jul 24, 2003	8.431	8.464	8.272	8.360	137,461	-0.05(-0.65%)
Jul 23, 2003	8.568	8.623	8.261	8.414	90,852	-0.10(-1.16%)
Jul 22, 2003	8.447	8.662	8.447	8.513	115,795	-0.01(-0.13%)
Jul 21, 2003	8.788	8.920	8.453	8.524	254,895	-0.59(-6.51%)
Jul 18, 2003	8.821	9.200	8.689	9.117	430,409	+0.47(+5.40%)
Jul 17, 2003	8.678	8.788	8.651	8.651	213,201	-0.14(-1.56%)
Jul 16, 2003	8.733	8.788	8.645	8.788	131,635	+0.08(+0.95%)
Jul 15, 2003	8.706	8.733	8.557	8.706	78,107	+0.01(+0.13%)
Jul 14, 2003	8.568	8.706	8.546	8.695	150,206	-0.01(-0.06%)
Jul 11, 2003	8.568	8.744	8.530	8.700	79,381	+0.22(+2.59%)
Jul 10, 2003	8.486	8.623	8.420	8.480	101,412	-0.16(-1.84%)
Jul 09, 2003	8.711	8.815	8.513	8.640	221,759	-0.07(-0.76%)
Jul 08, 2003	8.678	8.815	8.590	8.706	170,233	-0.10(-1.18%)
Jul 07, 2003	8.815	8.829	8.684	8.810	158,035	+0.05(+0.56%)
Jul 03, 2003	8.766	8.848	8.689	8.760	78,835	+0.00(+0.00%)
Jul 02, 2003	8.788	8.788	8.717	8.760	189,533	+0.06(+0.69%)
Jul 01, 2003	8.782	8.787	8.612	8.700	154,029	+0.01(+0.06%)
Jun 30, 2003	8.574	8.810	8.414	8.695	385,438	+0.28(+3.33%)
Jun 27, 2003	8.436	8.651	8.381	8.414	100,319	-0.13(-1.48%)
Jun 26, 2003	8.360	8.541	8.211	8.541	213,748	+0.30(+3.67%)
Jun 25, 2003	8.200	8.376	8.200	8.239	103,778	-0.03(-0.33%)
Jun 24, 2003	8.266	8.442	8.173	8.266	138,918	-0.01(-0.07%)
Jun 23, 2003	8.403	8.513	8.211	8.272	212,473	-0.13(-1.57%)
Jun 20, 2003	8.376	8.574	8.376	8.403	80,656	-0.01(-0.13%)
Jun 19, 2003	8.403	8.459	8.398	8.414	111,061	-0.04(-0.46%)
Jun 18, 2003	8.513	8.612	8.431	8.453	181,704	-0.03(-0.38%)
Jun 17, 2003	8.843	8.843	8.431	8.486	124,898	-0.25(-2.83%)
Jun 16, 2003	8.953	8.953	8.596	8.733	146,200	-0.02(-0.25%)
Jun 13, 2003	9.079	9.079	8.678	8.755	115,431	-0.21(-2.39%)
Jun 12, 2003	9.200	9.200	8.969	8.969	79,199	-0.08(-0.85%)
Jun 11, 2003	8.969	9.074	8.843	9.046	78,835	-0.02(-0.18%)
Jun 10, 2003	8.942	9.167	8.942	9.063	71,006	-0.02(-0.19%)
Jun 09, 2003	9.008	9.178	8.859	9.080	99,968	+0.07(+0.80%)
Jun 06, 2003	9.502	9.502	8.980	9.008	69,368	-0.07(-0.73%)
Jun 05, 2003	9.266	9.326	8.947	9.074	115,977	-0.26(-2.82%)
Jun 04, 2003	9.117	9.337	9.090	9.337	135,276	+0.16(+1.80%)
Jun 03, 2003	8.953	9.172	8.837	9.172	61,539	+0.32(+3.66%)
Jun 02, 2003	9.063	9.085	8.843	8.848	74,647	-0.20(-2.25%)
May 30, 2003	8.837	9.063	8.837	9.052	74,830	+0.29(+3.26%)
May 29, 2003	8.804	8.848	8.744	8.766	112,154	-0.04(-0.44%)
May 28, 2003	8.651	8.843	8.651	8.804	41,511	+0.08(+0.88%)
May 27, 2003	8.656	8.755	8.612	8.727	90,669	+0.04(+0.44%)
May 23, 2003	8.733	8.766	8.656	8.689	53,345	-0.08(-0.94%)
May 22, 2003	8.876	8.898	8.738	8.771	52,253	-0.10(-1.18%)
May 21, 2003	8.969	8.969	8.843	8.876	47,337	-0.10(-1.10%)
May 20, 2003	8.920	8.975	8.887	8.975	34,410	+0.10(+1.18%)
May 19, 2003	8.953	8.964	8.843	8.870	69,914	+0.00(+0.00%)
May 16, 2003	8.848	9.046	8.848	8.870	110,697	-0.10(-1.16%)
May 15, 2003	8.848	9.024	8.832	8.975	184,435	+0.13(+1.49%)
May 14, 2003	8.920	8.991	8.843	8.843	67,729	-0.04(-0.43%)
May 13, 2003	8.843	8.980	8.695	8.881	54,074	+0.01(+0.12%)
May 12, 2003	8.651	8.876	8.651	8.870	69,368	+0.22(+2.54%)
May 09, 2003	8.782	8.782	8.579	8.651	70,096	+0.04(+0.45%)
May 08, 2003	8.513	8.678	8.513	8.612	37,141	-0.11(-1.26%)
May 07, 2003	8.793	8.837	8.524	8.722	57,169	-0.10(-1.18%)
May 06, 2003	8.826	8.876	8.777	8.826	68,093	+0.00(+0.00%)
May 05, 2003	8.843	8.843	8.755	8.826	80,838	+0.02(+0.25%)
May 02, 2003	8.722	8.843	8.678	8.804	96,860	+0.12(+1.33%)