First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	21.83	22.12	21.77	22.00	10,853	-0.07(-0.34%)
Nov 29, 2004	21.70	22.08	21.61	22.07	12,473	+0.46(+2.14%)
Nov 26, 2004	21.73	21.73	21.57	21.61	3,887	+0.00(+0.00%)
Nov 24, 2004	20.79	21.61	20.79	21.61	10,853	+0.51(+2.40%)
Nov 23, 2004	20.23	21.21	20.23	21.10	13,607	+0.64(+3.14%)
Nov 22, 2004	20.72	20.72	20.06	20.46	42,765	-0.29(-1.40%)
Nov 19, 2004	20.99	21.08	20.75	20.75	5,831	-0.43(-2.04%)
Nov 18, 2004	21.58	21.58	21.05	21.18	7,289	-0.53(-2.45%)
Nov 17, 2004	21.91	21.91	21.61	21.71	6,155	+0.19(+0.89%)
Nov 16, 2004	22.14	22.14	21.52	21.52	15,064	-0.70(-3.17%)
Nov 15, 2004	22.03	22.22	21.66	22.22	11,339	+0.20(+0.90%)
Nov 12, 2004	22.07	22.22	21.87	22.03	12,959	-0.04(-0.17%)
Nov 11, 2004	21.75	22.07	21.61	22.06	28,995	+0.44(+2.03%)
Nov 10, 2004	21.38	21.74	21.24	21.62	25,594	-0.01(-0.06%)
Nov 09, 2004	21.64	21.75	21.62	21.64	8,261	+0.15(+0.69%)
Nov 08, 2004	21.61	21.61	21.37	21.49	5,831	-0.27(-1.25%)
Nov 05, 2004	21.40	21.80	21.40	21.76	14,578	+0.25(+1.15%)
Nov 04, 2004	21.33	21.51	21.23	21.51	14,093	-0.03(-0.14%)
Nov 03, 2004	20.90	21.56	20.90	21.54	35,961	+0.80(+3.84%)
Nov 02, 2004	21.04	21.04	20.75	20.75	9,881	-0.09(-0.41%)
Nov 01, 2004	20.38	20.91	20.38	20.83	5,345	+0.36(+1.75%)
Oct 29, 2004	20.87	20.97	20.48	20.48	12,473	-0.51(-2.44%)
Oct 28, 2004	20.51	20.99	20.51	20.99	10,043	+0.28(+1.34%)
Oct 27, 2004	20.68	20.71	20.27	20.71	10,691	+0.00(+0.00%)
Oct 26, 2004	20.67	20.71	20.40	20.71	16,846	+0.09(+0.45%)
Oct 25, 2004	20.03	20.62	20.03	20.62	15,550	+0.59(+2.93%)
Oct 22, 2004	20.66	20.66	20.01	20.03	17,818	-0.40(-1.96%)
Oct 21, 2004	20.37	20.66	20.12	20.43	18,952	+0.06(+0.30%)
Oct 20, 2004	19.89	20.37	19.80	20.37	14,093	+0.44(+2.20%)
Oct 19, 2004	20.06	20.29	19.79	19.93	16,198	-0.07(-0.34%)
Oct 18, 2004	19.90	20.04	19.85	20.00	13,931	+0.14(+0.68%)
Oct 15, 2004	19.48	19.90	19.48	19.87	11,339	+0.33(+1.71%)
Oct 14, 2004	19.57	19.82	19.41	19.53	23,326	+0.02(+0.13%)
Oct 13, 2004	19.69	19.74	19.51	19.51	10,853	-0.17(-0.88%)
Oct 12, 2004	19.74	19.82	19.53	19.68	16,360	-0.07(-0.38%)
Oct 11, 2004	19.59	19.75	19.52	19.75	6,965	+0.23(+1.20%)
Oct 08, 2004	19.97	19.97	19.52	19.52	6,641	-0.41(-2.04%)
Oct 07, 2004	20.29	20.29	19.93	19.93	6,803	-0.44(-2.18%)
Oct 06, 2004	20.45	20.45	19.94	20.37	19,114	+0.00(+0.00%)
Oct 05, 2004	20.69	20.69	20.29	20.37	6,965	-0.19(-0.93%)
Oct 04, 2004	20.71	20.71	20.24	20.56	15,712	+0.14(+0.66%)
Oct 01, 2004	20.21	20.62	20.11	20.43	15,550	+0.15(+0.73%)
Sep 30, 2004	19.71	20.28	19.53	20.28	14,093	+0.22(+1.08%)
Sep 29, 2004	20.27	20.27	19.91	20.06	8,099	+0.00(+0.00%)
Sep 28, 2004	19.57	20.06	19.37	20.06	14,255	+0.59(+3.01%)
Sep 27, 2004	19.48	19.67	19.38	19.48	10,529	-0.12(-0.63%)
Sep 24, 2004	19.72	19.79	19.60	19.60	2,267	-0.07(-0.38%)
Sep 23, 2004	19.67	19.72	19.67	19.67	1,619	+0.09(+0.44%)
Sep 22, 2004	19.85	19.97	19.48	19.59	12,311	-0.57(-2.85%)
Sep 21, 2004	19.84	20.16	19.84	20.16	5,507	+0.41(+2.06%)
Sep 20, 2004	20.21	20.21	19.75	19.75	5,021	-0.28(-1.42%)
Sep 17, 2004	20.65	20.65	19.76	20.04	37,581	-0.11(-0.55%)
Sep 16, 2004	20.02	20.27	19.90	20.15	7,937	-0.01(-0.03%)
Sep 15, 2004	20.37	20.37	19.99	20.16	21,544	+0.01(+0.03%)
Sep 14, 2004	19.92	20.22	19.79	20.15	25,918	+0.21(+1.05%)
Sep 13, 2004	20.37	20.37	19.85	19.94	16,522	-0.06(-0.31%)
Sep 10, 2004	20.06	20.06	19.88	20.00	18,304	+0.03(+0.15%)
Sep 09, 2004	19.77	20.06	19.72	19.97	28,671	+0.36(+1.83%)
Sep 08, 2004	19.75	20.17	19.61	19.61	10,691	-0.23(-1.18%)
Sep 07, 2004	19.39	19.85	19.39	19.85	7,613	+0.46(+2.39%)
Sep 03, 2004	19.71	19.79	19.27	19.38	9,071	-0.17(-0.88%)
Sep 02, 2004	19.90	19.90	19.35	19.56	24,946	-0.41(-2.07%)