First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.53	20.79	20.47	20.47	38,061	-0.27(-1.31%)
Dec 30, 2003	20.58	20.75	20.50	20.75	14,264	+0.00(+0.00%)
Dec 29, 2003	20.65	20.75	20.53	20.75	7,336	+0.19(+0.90%)
Dec 26, 2003	20.56	20.56	20.47	20.56	3,474	-0.01(-0.03%)
Dec 24, 2003	20.53	20.58	20.52	20.57	4,858	-0.09(-0.42%)
Dec 23, 2003	20.49	20.68	20.33	20.65	15,163	+0.15(+0.75%)
Dec 22, 2003	20.29	20.50	20.18	20.50	11,183	+0.12(+0.61%)
Dec 19, 2003	20.80	20.80	20.08	20.37	23,594	-0.23(-1.14%)
Dec 18, 2003	20.35	20.62	20.19	20.61	12,877	+0.25(+1.24%)
Dec 17, 2003	20.39	20.66	20.25	20.36	5,820	-0.07(-0.33%)
Dec 16, 2003	20.50	20.53	20.29	20.42	24,192	-0.20(-0.96%)
Dec 15, 2003	21.24	21.36	20.50	20.62	18,190	-0.52(-2.48%)
Dec 12, 2003	21.14	21.15	20.99	21.15	9,831	+0.03(+0.15%)
Dec 11, 2003	20.99	21.12	20.84	21.12	13,928	+0.12(+0.59%)
Dec 10, 2003	21.13	21.17	20.99	20.99	5,992	-0.13(-0.61%)
Dec 09, 2003	21.45	21.45	21.08	21.12	8,920	-0.27(-1.24%)
Dec 08, 2003	21.61	21.74	21.17	21.39	21,938	-0.08(-0.37%)
Dec 05, 2003	21.65	21.66	21.46	21.47	5,812	-0.23(-1.08%)
Dec 04, 2003	21.50	22.05	21.27	21.70	17,312	+0.15(+0.72%)
Dec 03, 2003	22.39	22.69	21.55	21.55	19,850	-0.85(-3.80%)
Dec 02, 2003	23.15	23.31	22.40	22.40	18,682	-0.48(-2.08%)
Dec 01, 2003	22.92	23.21	22.60	22.88	16,306	-0.04(-0.19%)
Nov 28, 2003	23.13	23.13	22.57	22.92	7,450	+0.33(+1.45%)
Nov 26, 2003	23.46	23.46	22.26	22.59	4,858	-0.10(-0.44%)
Nov 25, 2003	22.56	23.00	22.56	22.69	7,210	+0.12(+0.55%)
Nov 24, 2003	21.60	22.63	21.60	22.57	20,982	+0.88(+4.07%)
Nov 21, 2003	21.50	21.68	21.30	21.68	7,379	+0.54(+2.57%)
Nov 20, 2003	21.33	21.60	21.13	21.14	13,020	-0.16(-0.75%)
Nov 19, 2003	21.40	21.61	21.08	21.30	27,710	-0.02(-0.09%)
Nov 18, 2003	22.35	22.35	21.30	21.32	55,095	-0.60(-2.73%)
Nov 17, 2003	22.38	22.48	21.92	21.92	60,263	-0.56(-2.47%)
Nov 14, 2003	22.84	22.84	22.46	22.47	34,044	-0.30(-1.33%)
Nov 13, 2003	22.54	22.83	22.54	22.78	6,180	-0.01(-0.03%)
Nov 12, 2003	22.64	22.78	22.50	22.78	12,882	+0.20(+0.87%)
Nov 11, 2003	22.38	22.60	22.32	22.59	21,669	+0.24(+1.08%)
Nov 10, 2003	22.50	22.64	22.31	22.34	14,936	-0.12(-0.52%)
Nov 07, 2003	22.10	22.63	21.98	22.46	13,073	+0.42(+1.90%)
Nov 06, 2003	22.05	22.29	21.92	22.04	5,203	-0.23(-1.05%)
Nov 05, 2003	22.09	22.31	21.92	22.28	16,513	+0.29(+1.32%)
Nov 04, 2003	22.26	22.26	21.99	21.99	8,582	-0.21(-0.95%)
Nov 03, 2003	22.15	22.35	21.92	22.20	8,592	+0.25(+1.12%)
Oct 31, 2003	22.04	22.19	21.95	21.95	29,963	+0.00(+0.00%)
Oct 30, 2003	22.09	22.09	21.86	21.95	6,316	-0.14(-0.64%)
Oct 29, 2003	22.11	22.20	22.00	22.09	13,443	-0.01(-0.06%)
Oct 28, 2003	21.85	22.10	21.84	22.10	14,997	+0.26(+1.19%)
Oct 27, 2003	21.87	22.17	21.79	21.84	20,407	+0.42(+1.96%)
Oct 24, 2003	22.01	22.02	21.28	21.42	30,287	-0.78(-3.53%)
Oct 23, 2003	22.14	22.33	21.95	22.21	10,527	+0.07(+0.33%)
Oct 22, 2003	22.83	22.84	22.13	22.13	24,780	-0.54(-2.37%)
Oct 21, 2003	22.81	23.06	22.67	22.67	5,344	-0.20(-0.86%)
Oct 20, 2003	22.63	22.88	22.60	22.87	1,619	+0.09(+0.38%)
Oct 17, 2003	23.13	23.42	22.62	22.78	14,738	-0.37(-1.60%)
Oct 16, 2003	23.09	22.99	22.99	23.15	1,457	+0.06(+0.27%)
Oct 15, 2003	23.21	23.21	23.04	23.09	4,211	-0.12(-0.53%)
Oct 14, 2003	22.78	23.21	22.63	23.21	17,684	+0.39(+1.70%)
Oct 13, 2003	22.37	22.83	22.37	22.83	20,893	+0.49(+2.21%)
Oct 10, 2003	22.53	22.53	22.15	22.33	6,964	-0.20(-0.90%)
Oct 09, 2003	22.84	23.15	22.26	22.54	11,499	+0.15(+0.69%)
Oct 08, 2003	23.15	23.15	22.38	22.38	13,311	-0.83(-3.59%)
Oct 07, 2003	23.05	23.21	22.29	23.21	14,090	+0.07(+0.29%)
Oct 06, 2003	22.99	23.19	22.76	23.15	13,119	+0.15(+0.64%)
Oct 03, 2003	22.66	23.00	22.50	23.00	14,090	+0.68(+3.04%)
Oct 02, 2003	22.72	22.84	22.21	22.32	27,333	-0.52(-2.29%)