First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.41	17.59	17.26	17.27	14,431	-0.21(-1.19%)
Dec 30, 2002	17.87	17.87	17.40	17.47	17,103	-0.42(-2.35%)
Dec 27, 2002	18.39	18.46	17.89	17.89	7,660	-0.68(-3.66%)
Dec 26, 2002	18.57	18.57	18.42	18.57	4,275	+0.05(+0.27%)
Dec 24, 2002	18.46	18.55	18.46	18.52	7,660	+0.03(+0.18%)
Dec 23, 2002	18.13	18.49	17.41	18.49	13,896	+0.20(+1.07%)
Dec 20, 2002	18.13	18.29	17.41	18.29	27,614	+0.47(+2.65%)
Dec 19, 2002	18.18	18.18	17.40	17.82	9,620	+0.13(+0.76%)
Dec 18, 2002	18.14	18.14	17.69	17.69	3,206	-0.28(-1.56%)
Dec 17, 2002	17.99	18.23	17.62	17.97	7,126	+0.03(+0.19%)
Dec 16, 2002	17.84	17.94	17.60	17.93	27,258	+0.09(+0.50%)
Dec 13, 2002	17.98	17.98	17.84	17.84	2,494	-0.15(-0.81%)
Dec 12, 2002	17.73	17.99	17.69	17.99	4,454	+0.27(+1.52%)
Dec 11, 2002	17.78	17.79	17.55	17.72	2,316	-0.13(-0.72%)
Dec 10, 2002	17.53	17.85	17.44	17.85	10,155	+0.45(+2.58%)
Dec 09, 2002	17.89	17.89	17.40	17.40	13,183	-0.55(-3.06%)
Dec 06, 2002	18.00	18.09	17.95	17.95	1,781	-0.07(-0.40%)
Dec 05, 2002	18.24	18.24	18.02	18.02	356	+0.00(+0.00%)
Dec 04, 2002	18.24	18.24	18.02	18.02	4,988	-0.38(-2.05%)
Dec 03, 2002	18.43	18.57	18.24	18.40	6,591	-0.03(-0.15%)
Dec 02, 2002	18.48	18.62	18.16	18.43	10,511	-0.06(-0.30%)
Nov 29, 2002	18.52	18.74	18.27	18.48	22,091	-0.04(-0.21%)
Nov 27, 2002	18.31	18.52	18.30	18.52	16,212	+0.21(+1.13%)
Nov 26, 2002	19.08	19.08	18.03	18.31	7,660	-0.07(-0.37%)
Nov 25, 2002	18.35	18.38	18.25	18.38	4,632	+0.03(+0.15%)
Nov 22, 2002	18.42	18.42	18.32	18.35	3,206	-0.14(-0.76%)
Nov 21, 2002	17.83	18.51	17.83	18.49	7,660	+0.36(+2.01%)
Nov 20, 2002	17.83	18.13	17.83	18.13	4,454	+0.25(+1.38%)
Nov 19, 2002	18.43	18.43	17.88	17.88	11,224	-0.44(-2.39%)
Nov 18, 2002	18.33	18.33	18.32	18.32	3,206	-0.03(-0.15%)
Nov 15, 2002	18.24	18.41	18.24	18.35	3,206	+0.11(+0.58%)
Nov 14, 2002	18.07	18.39	18.05	18.24	9,442	+0.19(+1.06%)
Nov 13, 2002	18.10	18.10	18.05	18.05	5,344	-0.17(-0.92%)
Nov 12, 2002	17.96	18.24	17.96	18.22	4,988	+0.26(+1.44%)
Nov 11, 2002	18.23	18.23	17.96	17.96	3,206	-0.28(-1.54%)
Nov 08, 2002	18.55	18.55	18.24	18.24	1,425	-0.21(-1.16%)
Nov 07, 2002	18.73	18.73	18.46	18.46	3,206	-0.35(-1.85%)
Nov 06, 2002	18.48	18.80	18.48	18.80	10,511	+0.34(+1.82%)
Nov 05, 2002	18.52	18.52	18.47	18.47	1,247	-0.02(-0.12%)
Nov 04, 2002	18.52	18.52	18.49	18.49	3,563	+0.11(+0.58%)
Nov 01, 2002	17.80	18.52	17.80	18.38	20,132	+0.77(+4.36%)
Oct 31, 2002	18.20	18.20	17.61	17.61	6,591	-0.52(-2.85%)
Oct 30, 2002	18.02	18.24	17.87	18.13	13,896	+0.06(+0.31%)
Oct 29, 2002	17.84	18.07	17.50	18.07	6,413	+0.34(+1.90%)
Oct 28, 2002	17.91	17.93	17.74	17.74	3,563	-0.17(-0.94%)
Oct 25, 2002	17.44	17.96	17.44	17.91	5,590	+0.46(+2.64%)
Oct 24, 2002	17.60	17.74	17.43	17.44	4,097	-0.42(-2.36%)
Oct 23, 2002	17.51	17.87	17.40	17.87	10,867	+0.33(+1.86%)
Oct 22, 2002	17.73	17.73	17.54	17.54	4,988	+0.01(+0.03%)
Oct 21, 2002	17.41	17.82	17.41	17.53	1,247	+0.08(+0.45%)
Oct 18, 2002	17.26	17.96	16.92	17.46	24,942	+0.48(+2.84%)
Oct 17, 2002	16.97	16.98	16.73	16.97	2,850	+0.39(+2.37%)
Oct 16, 2002	16.84	17.10	16.56	16.58	4,988	-0.40(-2.35%)
Oct 15, 2002	16.84	17.25	16.84	16.98	5,929	+0.14(+0.83%)
Oct 14, 2002	16.84	16.84	16.71	16.84	6,121	+0.06(+0.33%)
Oct 11, 2002	16.72	16.84	16.56	16.78	8,551	+0.11(+0.64%)
Oct 10, 2002	16.39	16.68	16.34	16.68	74,471	+0.30(+1.85%)
Oct 09, 2002	16.45	16.54	16.33	16.37	13,183	-0.35(-2.11%)
Oct 08, 2002	16.51	16.73	16.50	16.73	40,086	+0.34(+2.05%)
Oct 07, 2002	16.39	16.46	16.38	16.39	24,764	-0.20(-1.18%)
Oct 04, 2002	16.56	16.59	16.56	16.59	1,247	-0.28(-1.66%)
Oct 03, 2002	16.70	16.89	16.68	16.87	3,741	+0.23(+1.38%)
Oct 02, 2002	16.62	16.84	16.59	16.64	13,896	-0.01(-0.03%)