First Finl Bncp [Oh] (NQ: FFBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	9.376	9.573	9.282	9.348	83,023	-0.13(-1.33%)
May 27, 2004	9.395	9.535	9.337	9.474	70,278	+0.03(+0.29%)
May 26, 2004	9.409	9.606	9.271	9.447	110,879	-0.13(-1.32%)
May 25, 2004	8.804	9.606	8.804	9.573	246,702	+0.69(+7.79%)
May 24, 2004	8.799	8.881	8.733	8.881	93,036	+0.09(+1.06%)
May 21, 2004	8.667	8.788	8.557	8.788	79,927	+0.21(+2.50%)
May 20, 2004	8.535	8.651	8.535	8.574	99,409	-0.02(-0.19%)
May 19, 2004	8.843	8.870	8.535	8.590	111,789	-0.14(-1.57%)
May 18, 2004	8.782	8.782	8.678	8.727	123,988	+0.01(+0.13%)
May 17, 2004	8.815	8.887	8.700	8.717	194,630	-0.20(-2.22%)
May 14, 2004	9.079	9.079	8.810	8.914	143,651	-0.07(-0.79%)
May 13, 2004	9.052	9.233	8.914	8.986	55,166	-0.15(-1.68%)
May 12, 2004	9.063	9.167	8.788	9.139	80,838	+0.06(+0.67%)
May 11, 2004	8.931	9.085	8.815	9.079	54,802	+0.29(+3.31%)
May 10, 2004	8.986	9.030	8.760	8.788	108,148	-0.22(-2.44%)
May 07, 2004	9.200	9.447	8.992	9.008	105,053	-0.38(-4.09%)
May 06, 2004	9.266	9.447	9.139	9.392	124,898	-0.02(-0.23%)
May 05, 2004	9.474	9.573	9.112	9.414	50,250	+0.02(+0.23%)
May 04, 2004	9.392	9.546	9.304	9.392	182,250	+0.02(+0.23%)
May 03, 2004	9.172	9.442	9.172	9.370	73,373	+0.02(+0.24%)
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%)