First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	23.38	24.00	23.33	23.84	55,321	+0.38(+1.63%)
Jan 30, 2007	23.76	23.76	23.20	23.46	87,896	-0.28(-1.19%)
Jan 29, 2007	23.11	23.81	23.11	23.74	38,516	+0.65(+2.82%)
Jan 26, 2007	22.73	23.17	22.68	23.09	20,275	+0.32(+1.39%)
Jan 25, 2007	22.76	22.93	22.47	22.78	28,600	-0.01(-0.05%)
Jan 24, 2007	21.80	22.79	21.80	22.79	44,572	+1.10(+5.06%)
Jan 23, 2007	21.38	21.74	21.30	21.69	24,142	+0.36(+1.71%)
Jan 22, 2007	21.54	21.54	21.33	21.33	15,015	-0.40(-1.84%)
Jan 19, 2007	21.30	21.73	21.27	21.73	22,315	+0.42(+1.98%)
Jan 18, 2007	21.67	21.70	21.30	21.30	20,163	-0.44(-2.02%)
Jan 17, 2007	21.78	21.97	21.67	21.74	34,759	-0.17(-0.78%)
Jan 16, 2007	21.94	22.11	21.84	21.91	29,046	+0.01(+0.03%)
Jan 12, 2007	21.59	21.97	21.59	21.91	35,559	+0.40(+1.85%)
Jan 11, 2007	21.33	21.74	21.28	21.51	82,713	+0.11(+0.49%)
Jan 10, 2007	21.56	21.70	21.29	21.40	43,895	-0.32(-1.49%)
Jan 09, 2007	22.10	22.10	21.59	21.73	33,721	-0.42(-1.88%)
Jan 08, 2007	22.82	22.82	21.88	22.14	30,723	-0.62(-2.73%)
Jan 05, 2007	23.02	23.02	22.45	22.76	34,226	-0.41(-1.77%)
Jan 04, 2007	22.97	23.29	22.71	23.18	20,444	+0.13(+0.59%)
Jan 03, 2007	23.12	23.42	22.68	23.04	52,243	-0.17(-0.73%)
Dec 29, 2006	23.70	24.00	23.18	23.21	39,037	-0.64(-2.68%)
Dec 28, 2006	23.87	24.16	23.59	23.85	14,867	+0.05(+0.22%)
Dec 27, 2006	23.14	23.80	23.12	23.80	25,279	+0.77(+3.36%)
Dec 26, 2006	22.59	23.02	22.48	23.02	13,897	+0.58(+2.59%)
Dec 22, 2006	22.75	22.75	22.37	22.44	7,772	-0.21(-0.91%)
Dec 21, 2006	22.76	22.92	22.47	22.65	28,826	+0.09(+0.39%)
Dec 20, 2006	22.42	22.71	22.41	22.56	15,557	-0.12(-0.52%)
Dec 19, 2006	22.21	22.88	22.14	22.68	32,757	+0.40(+1.82%)
Dec 18, 2006	22.50	22.66	22.25	22.27	24,766	-0.27(-1.20%)
Dec 15, 2006	22.31	22.76	22.30	22.54	76,105	+0.23(+1.05%)
Dec 14, 2006	22.14	22.48	22.10	22.31	28,042	+0.18(+0.80%)
Dec 13, 2006	21.51	22.15	21.44	22.13	15,070	+0.58(+2.70%)
Dec 12, 2006	21.67	21.67	21.41	21.55	12,351	+0.01(+0.03%)
Dec 11, 2006	21.38	21.67	21.31	21.54	22,370	+0.20(+0.93%)
Dec 08, 2006	21.41	21.67	21.22	21.34	21,175	-0.24(-1.11%)
Dec 07, 2006	21.81	21.81	21.58	21.59	21,300	-0.25(-1.13%)
Dec 06, 2006	22.10	22.10	21.83	21.83	25,869	-0.32(-1.43%)
Dec 05, 2006	22.26	22.30	21.93	22.15	37,163	+0.02(+0.11%)
Dec 04, 2006	21.87	22.20	21.81	22.12	24,625	+0.25(+1.15%)
Dec 01, 2006	22.05	22.05	21.37	21.87	48,575	-0.22(-1.01%)
Nov 30, 2006	21.44	22.31	21.43	22.10	50,621	+0.41(+1.89%)
Nov 29, 2006	21.07	21.68	21.07	21.68	39,288	+0.45(+2.10%)
Nov 28, 2006	21.41	21.41	21.13	21.24	18,949	-0.18(-0.85%)
Nov 27, 2006	22.07	22.08	21.40	21.42	32,068	-0.77(-3.49%)
Nov 24, 2006	21.88	22.27	21.88	22.20	2,556	+0.13(+0.61%)
Nov 22, 2006	22.12	22.15	21.94	22.06	15,871	+0.02(+0.08%)
Nov 21, 2006	22.16	22.17	22.00	22.04	22,441	-0.13(-0.58%)
Nov 20, 2006	21.89	22.31	21.74	22.17	24,107	+0.19(+0.85%)
Nov 17, 2006	21.76	21.98	21.71	21.98	10,405	+0.28(+1.30%)
Nov 16, 2006	21.86	21.88	21.54	21.70	31,274	-0.09(-0.40%)
Nov 15, 2006	21.86	21.87	21.49	21.79	43,043	-0.04(-0.19%)
Nov 14, 2006	21.59	21.84	21.32	21.83	48,444	+0.36(+1.67%)
Nov 13, 2006	21.42	21.60	21.29	21.47	28,543	+0.12(+0.58%)
Nov 10, 2006	21.20	21.36	21.20	21.35	17,371	+0.19(+0.92%)
Nov 09, 2006	21.22	21.36	21.03	21.16	20,425	-0.05(-0.25%)
Nov 08, 2006	21.06	21.23	21.06	21.21	40,723	+0.00(+0.00%)
Nov 07, 2006	21.33	21.42	21.10	21.21	20,464	-0.12(-0.58%)
Nov 06, 2006	21.35	21.48	21.19	21.33	35,877	+0.05(+0.22%)
Nov 03, 2006	21.19	21.30	21.10	21.29	14,150	+0.21(+1.00%)
Nov 02, 2006	21.09	21.30	21.03	21.07	31,192	-0.08(-0.39%)