First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	19.92	20.29	19.69	19.69	33,719	-0.44(-2.18%)
Dec 28, 2007	20.96	21.27	19.97	20.13	26,367	-0.68(-3.26%)
Dec 27, 2007	22.23	22.44	20.79	20.81	35,745	-1.88(-8.30%)
Dec 26, 2007	21.84	22.81	21.35	22.69	53,898	+0.51(+2.31%)
Dec 24, 2007	21.86	22.18	21.75	22.18	22,223	+0.14(+0.64%)
Dec 21, 2007	20.96	22.04	20.84	22.04	133,385	+1.48(+7.18%)
Dec 20, 2007	20.50	20.64	19.76	20.56	28,180	+0.39(+1.93%)
Dec 19, 2007	20.28	20.73	20.17	20.17	40,883	-0.19(-0.91%)
Dec 18, 2007	19.29	20.36	18.86	20.36	79,142	+1.23(+6.42%)
Dec 17, 2007	20.38	20.38	19.13	19.13	85,683	-1.43(-6.97%)
Dec 14, 2007	20.40	21.49	20.05	20.56	54,212	+0.02(+0.12%)
Dec 13, 2007	20.19	20.56	19.92	20.54	35,270	+0.06(+0.27%)
Dec 12, 2007	20.98	20.98	20.31	20.48	38,016	-0.02(-0.12%)
Dec 11, 2007	21.29	21.61	20.46	20.50	60,266	-0.64(-3.04%)
Dec 10, 2007	21.27	21.53	20.91	21.15	59,644	-0.06(-0.29%)
Dec 07, 2007	21.29	21.29	20.61	21.21	30,599	-0.05(-0.23%)
Dec 06, 2007	20.35	21.26	20.28	21.26	45,717	+1.09(+5.39%)
Dec 05, 2007	20.04	20.33	19.62	20.17	47,125	+0.65(+3.35%)
Dec 04, 2007	19.46	19.82	19.45	19.52	41,095	-0.20(-1.00%)
Dec 03, 2007	19.79	20.37	19.62	19.71	41,088	-0.11(-0.56%)
Nov 30, 2007	20.60	20.60	19.63	19.83	92,760	-0.33(-1.62%)
Nov 29, 2007	20.97	20.99	20.15	20.15	52,222	-0.61(-2.94%)
Nov 28, 2007	20.18	20.94	19.94	20.76	98,179	+0.82(+4.09%)
Nov 27, 2007	20.16	21.06	19.79	19.95	130,656	-0.11(-0.55%)
Nov 26, 2007	22.09	22.10	20.05	20.06	50,001	-2.01(-9.12%)
Nov 23, 2007	22.12	22.12	21.47	22.07	18,515	+0.31(+1.45%)
Nov 21, 2007	21.16	22.34	21.16	21.76	40,562	+0.46(+2.14%)
Nov 20, 2007	20.84	21.34	20.59	21.30	33,180	+0.42(+2.01%)
Nov 19, 2007	21.09	21.24	20.16	20.88	53,909	-0.52(-2.42%)
Nov 16, 2007	22.33	22.33	21.32	21.40	65,687	-0.88(-3.94%)
Nov 15, 2007	22.95	23.19	22.14	22.28	20,336	-0.83(-3.58%)
Nov 14, 2007	23.56	23.59	22.49	23.10	54,173	-0.40(-1.71%)
Nov 13, 2007	22.21	23.51	22.02	23.51	54,196	+1.59(+7.24%)
Nov 12, 2007	21.00	22.38	21.00	21.92	55,591	+0.94(+4.47%)
Nov 09, 2007	20.10	20.98	19.97	20.98	47,368	+0.55(+2.69%)
Nov 08, 2007	19.48	20.43	19.48	20.43	37,410	+1.20(+6.26%)
Nov 07, 2007	19.97	20.12	19.14	19.23	39,059	-1.19(-5.81%)
Nov 06, 2007	19.58	20.46	19.58	20.41	40,669	+0.94(+4.85%)
Nov 05, 2007	19.33	19.60	19.14	19.47	35,368	-0.25(-1.28%)
Nov 02, 2007	18.99	20.16	18.70	19.72	72,548	+1.15(+6.18%)
Nov 01, 2007	20.98	20.98	18.57	18.57	80,680	-2.63(-12.41%)
Oct 31, 2007	21.61	21.74	20.84	21.20	42,807	-0.21(-0.98%)
Oct 30, 2007	21.32	22.07	21.18	21.41	60,388	-0.01(-0.06%)
Oct 29, 2007	21.25	21.61	21.25	21.42	40,889	+0.27(+1.28%)
Oct 26, 2007	20.53	21.27	20.26	21.15	29,257	+0.93(+4.61%)
Oct 25, 2007	20.93	21.41	19.81	20.22	38,004	-0.15(-0.76%)
Oct 24, 2007	19.76	20.62	19.45	20.37	25,300	+0.37(+1.85%)
Oct 23, 2007	20.71	20.71	19.70	20.00	31,644	-0.38(-1.88%)
Oct 22, 2007	18.99	20.52	18.77	20.39	51,504	+1.21(+6.31%)
Oct 19, 2007	21.00	21.00	19.14	19.18	79,809	-1.86(-8.83%)
Oct 18, 2007	21.41	21.41	20.75	21.04	34,482	-0.44(-2.04%)
Oct 17, 2007	21.76	21.89	21.18	21.47	24,702	-0.04(-0.17%)
Oct 16, 2007	21.60	21.89	21.36	21.51	34,760	-0.20(-0.91%)
Oct 15, 2007	23.03	23.03	21.28	21.71	49,094	-1.35(-5.86%)
Oct 12, 2007	22.81	23.06	22.23	23.06	14,664	+0.43(+1.91%)
Oct 11, 2007	23.35	23.75	22.54	22.63	24,913	-0.51(-2.21%)
Oct 10, 2007	22.99	23.35	22.78	23.14	23,198	+0.11(+0.48%)
Oct 09, 2007	23.34	23.34	22.26	23.03	17,833	-0.23(-0.98%)
Oct 08, 2007	23.32	23.54	22.96	23.26	32,760	-0.20(-0.87%)
Oct 05, 2007	22.69	23.51	22.25	23.46	41,896	+1.01(+4.51%)
Oct 04, 2007	22.73	22.81	22.33	22.45	18,829	-0.14(-0.63%)
Oct 03, 2007	23.72	23.87	22.58	22.59	54,313	-1.31(-5.48%)
Oct 02, 2007	23.13	23.99	22.99	23.90	41,454	+0.79(+3.42%)