First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	22.56	23.48	22.55	23.25	48,110	+0.43(+1.89%)
Nov 29, 2006	22.17	22.82	22.17	22.82	37,340	+0.47(+2.10%)
Nov 28, 2006	22.53	22.53	22.24	22.35	18,009	-0.19(-0.85%)
Nov 27, 2006	23.22	23.24	22.51	22.54	30,478	-0.81(-3.49%)
Nov 24, 2006	23.02	23.43	23.02	23.35	2,429	+0.14(+0.61%)
Nov 22, 2006	23.27	23.31	23.09	23.21	15,084	+0.02(+0.08%)
Nov 21, 2006	23.32	23.33	23.15	23.19	21,329	-0.14(-0.58%)
Nov 20, 2006	23.03	23.48	22.87	23.33	22,911	+0.20(+0.85%)
Nov 17, 2006	22.89	23.13	22.84	23.13	9,889	+0.30(+1.30%)
Nov 16, 2006	23.00	23.02	22.66	22.83	29,723	-0.09(-0.40%)
Nov 15, 2006	23.00	23.01	22.61	22.93	40,908	-0.04(-0.19%)
Nov 14, 2006	22.71	22.98	22.43	22.97	46,042	+0.38(+1.67%)
Nov 13, 2006	22.54	22.72	22.40	22.59	27,128	+0.13(+0.58%)
Nov 10, 2006	22.30	22.48	22.30	22.46	16,509	+0.20(+0.92%)
Nov 09, 2006	22.32	22.47	22.13	22.26	19,412	-0.06(-0.25%)
Nov 08, 2006	22.16	22.33	22.16	22.32	38,703	+0.00(+0.00%)
Nov 07, 2006	22.44	22.54	22.21	22.32	19,449	-0.13(-0.58%)
Nov 06, 2006	22.46	22.60	22.30	22.45	34,098	+0.05(+0.22%)
Nov 03, 2006	22.30	22.41	22.21	22.40	13,448	+0.22(+1.00%)
Nov 02, 2006	22.19	22.42	22.12	22.17	29,645	-0.09(-0.39%)
Nov 01, 2006	22.63	22.63	22.18	22.26	32,520	-0.25(-1.12%)
Oct 31, 2006	22.83	22.90	22.43	22.51	23,977	-0.20(-0.90%)
Oct 30, 2006	22.36	22.75	22.22	22.72	38,780	+0.18(+0.79%)
Oct 27, 2006	22.32	22.59	22.19	22.54	31,903	+0.01(+0.05%)
Oct 26, 2006	21.88	22.53	21.77	22.53	26,174	+0.83(+3.81%)
Oct 25, 2006	21.61	21.79	21.30	21.70	14,839	+0.13(+0.60%)
Oct 24, 2006	21.46	21.77	21.46	21.57	13,530	-0.04(-0.17%)
Oct 23, 2006	21.66	21.74	21.41	21.61	8,910	-0.23(-1.07%)
Oct 20, 2006	21.91	21.91	21.59	21.84	11,272	+0.08(+0.37%)
Oct 19, 2006	21.37	21.76	21.37	21.76	29,076	+0.28(+1.29%)
Oct 18, 2006	22.07	22.14	21.22	21.48	27,267	-0.44(-2.00%)
Oct 17, 2006	21.43	22.07	21.24	21.92	25,637	+0.27(+1.25%)
Oct 16, 2006	21.61	21.67	21.42	21.65	26,029	+0.12(+0.57%)
Oct 13, 2006	21.64	21.64	21.08	21.53	39,249	-0.09(-0.40%)
Oct 12, 2006	21.15	21.63	21.07	21.61	28,765	+0.64(+3.06%)
Oct 11, 2006	21.01	21.11	20.89	20.97	19,560	-0.10(-0.50%)
Oct 10, 2006	21.01	21.23	20.89	21.08	16,579	-0.22(-1.04%)
Oct 09, 2006	20.87	21.30	20.80	21.30	8,569	+0.34(+1.62%)
Oct 06, 2006	21.13	21.16	20.77	20.96	19,041	-0.33(-1.54%)
Oct 05, 2006	20.81	21.33	20.66	21.29	29,634	+0.55(+2.65%)
Oct 04, 2006	19.87	20.84	19.87	20.74	16,812	+1.02(+5.20%)
Oct 03, 2006	19.55	20.06	19.55	19.71	22,565	+0.06(+0.31%)
Oct 02, 2006	20.38	20.50	19.61	19.65	16,832	-0.95(-4.62%)
Sep 29, 2006	21.00	21.14	20.58	20.60	41,984	-0.31(-1.51%)
Sep 28, 2006	20.95	20.99	20.66	20.91	23,250	-0.02(-0.09%)
Sep 27, 2006	20.64	20.93	20.47	20.93	29,120	+0.17(+0.80%)
Sep 26, 2006	20.80	20.81	20.53	20.77	13,871	+0.07(+0.33%)
Sep 25, 2006	20.37	20.80	20.30	20.70	12,306	+0.33(+1.61%)
Sep 22, 2006	20.37	20.46	20.12	20.37	34,731	-0.02(-0.12%)
Sep 21, 2006	20.14	20.40	20.04	20.40	34,228	+0.31(+1.54%)
Sep 20, 2006	20.06	20.17	19.83	20.09	20,384	+0.20(+0.99%)
Sep 19, 2006	20.39	20.39	19.35	19.89	55,957	-0.61(-2.95%)
Sep 18, 2006	20.84	21.01	20.46	20.50	35,405	-0.39(-1.86%)
Sep 15, 2006	21.09	21.10	20.82	20.88	83,531	-0.06(-0.27%)
Sep 14, 2006	20.88	21.01	20.72	20.94	34,625	-0.04(-0.18%)
Sep 13, 2006	21.06	21.06	20.71	20.98	31,684	-0.17(-0.79%)
Sep 12, 2006	20.93	21.26	20.62	21.14	52,200	+0.28(+1.33%)
Sep 11, 2006	20.57	20.87	20.27	20.87	17,146	+0.18(+0.87%)
Sep 08, 2006	20.50	20.71	20.50	20.69	12,991	+0.15(+0.72%)
Sep 07, 2006	20.50	20.67	20.22	20.54	20,896	-0.14(-0.66%)
Sep 06, 2006	20.96	21.06	20.61	20.67	30,445	-0.41(-1.96%)
Sep 05, 2006	20.98	21.11	20.85	21.09	15,818	+0.20(+0.98%)