First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	24.60	25.25	24.55	25.09	52,570	+0.40(+1.63%)
Jan 30, 2007	25.01	25.01	24.42	24.69	83,525	-0.30(-1.19%)
Jan 29, 2007	24.32	25.06	24.32	24.99	36,600	+0.69(+2.82%)
Jan 26, 2007	23.92	24.38	23.86	24.30	19,267	+0.33(+1.39%)
Jan 25, 2007	23.95	24.13	23.64	23.97	27,177	-0.01(-0.05%)
Jan 24, 2007	22.94	23.98	22.94	23.98	42,355	+1.15(+5.06%)
Jan 23, 2007	22.50	22.88	22.42	22.83	22,942	+0.38(+1.71%)
Jan 22, 2007	22.67	22.67	22.44	22.44	14,269	-0.42(-1.84%)
Jan 19, 2007	22.41	22.86	22.38	22.86	21,205	+0.44(+1.98%)
Jan 18, 2007	22.81	22.83	22.42	22.42	19,160	-0.46(-2.02%)
Jan 17, 2007	22.92	23.12	22.80	22.88	33,031	-0.18(-0.78%)
Jan 16, 2007	23.09	23.27	22.98	23.06	27,601	+0.01(+0.03%)
Jan 12, 2007	22.72	23.12	22.72	23.05	33,790	+0.42(+1.86%)
Jan 11, 2007	22.44	22.88	22.39	22.63	78,599	+0.11(+0.49%)
Jan 10, 2007	22.69	22.84	22.40	22.52	41,712	-0.34(-1.49%)
Jan 09, 2007	23.26	23.26	22.71	22.86	32,044	-0.44(-1.88%)
Jan 08, 2007	24.01	24.01	23.03	23.30	29,195	-0.65(-2.73%)
Jan 05, 2007	24.23	24.23	23.62	23.96	32,524	-0.43(-1.77%)
Jan 04, 2007	24.17	24.51	23.89	24.39	19,427	+0.14(+0.59%)
Jan 03, 2007	24.33	24.65	23.87	24.25	49,645	-0.18(-0.73%)
Dec 29, 2006	24.94	25.25	24.39	24.43	37,096	-0.67(-2.68%)
Dec 28, 2006	25.12	25.42	24.83	25.10	14,128	+0.06(+0.22%)
Dec 27, 2006	24.35	25.04	24.33	25.04	24,022	+0.82(+3.36%)
Dec 26, 2006	23.78	24.23	23.65	24.23	13,206	+0.61(+2.59%)
Dec 22, 2006	23.94	23.94	23.54	23.62	7,385	-0.22(-0.91%)
Dec 21, 2006	23.96	24.12	23.65	23.83	27,393	+0.09(+0.39%)
Dec 20, 2006	23.59	23.90	23.59	23.74	14,784	-0.12(-0.52%)
Dec 19, 2006	23.37	24.08	23.30	23.86	31,127	+0.43(+1.82%)
Dec 18, 2006	23.68	23.84	23.42	23.44	23,535	-0.28(-1.20%)
Dec 15, 2006	23.48	23.96	23.46	23.72	72,320	+0.25(+1.05%)
Dec 14, 2006	23.30	23.65	23.25	23.47	26,647	+0.19(+0.80%)
Dec 13, 2006	22.63	23.31	22.56	23.29	14,320	+0.61(+2.70%)
Dec 12, 2006	22.81	22.81	22.54	22.68	11,737	+0.01(+0.03%)
Dec 11, 2006	22.50	22.80	22.42	22.67	21,257	+0.21(+0.93%)
Dec 08, 2006	22.54	22.81	22.33	22.46	20,122	-0.25(-1.11%)
Dec 07, 2006	22.95	22.95	22.71	22.71	20,240	-0.26(-1.13%)
Dec 06, 2006	23.26	23.26	22.97	22.97	24,582	-0.33(-1.43%)
Dec 05, 2006	23.42	23.47	23.07	23.31	35,314	+0.02(+0.11%)
Dec 04, 2006	23.01	23.36	22.96	23.28	23,400	+0.27(+1.15%)
Dec 01, 2006	23.20	23.20	22.49	23.02	46,159	-0.23(-1.01%)
Nov 30, 2006	22.56	23.48	22.55	23.25	48,103	+0.43(+1.89%)
Nov 29, 2006	22.18	22.82	22.18	22.82	37,334	+0.47(+2.10%)
Nov 28, 2006	22.53	22.53	22.24	22.35	18,007	-0.19(-0.85%)
Nov 27, 2006	23.23	23.24	22.52	22.54	30,473	-0.81(-3.49%)
Nov 24, 2006	23.02	23.43	23.02	23.36	2,429	+0.14(+0.61%)
Nov 22, 2006	23.28	23.31	23.09	23.21	15,082	+0.02(+0.08%)
Nov 21, 2006	23.32	23.33	23.15	23.20	21,325	-0.14(-0.58%)
Nov 20, 2006	23.04	23.48	22.88	23.33	22,908	+0.20(+0.85%)
Nov 17, 2006	22.89	23.13	22.84	23.13	9,887	+0.30(+1.30%)
Nov 16, 2006	23.00	23.02	22.67	22.84	29,718	-0.09(-0.40%)
Nov 15, 2006	23.00	23.02	22.62	22.93	40,902	-0.04(-0.19%)
Nov 14, 2006	22.71	22.98	22.43	22.97	46,035	+0.38(+1.67%)
Nov 13, 2006	22.54	22.73	22.41	22.60	27,124	+0.13(+0.58%)
Nov 10, 2006	22.31	22.48	22.31	22.47	16,507	+0.20(+0.91%)
Nov 09, 2006	22.33	22.47	22.13	22.26	19,409	-0.06(-0.25%)
Nov 08, 2006	22.17	22.34	22.17	22.32	38,698	+0.00(+0.00%)
Nov 07, 2006	22.44	22.54	22.21	22.32	19,447	-0.13(-0.58%)
Nov 06, 2006	22.47	22.60	22.30	22.45	34,093	+0.05(+0.22%)
Nov 03, 2006	22.30	22.41	22.21	22.40	13,446	+0.22(+1.00%)
Nov 02, 2006	22.20	22.42	22.13	22.18	29,641	-0.09(-0.39%)