First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	23.46	23.46	22.87	23.40	44,883	-0.09(-0.37%)
Feb 27, 2007	24.04	24.35	23.49	23.49	83,393	-0.83(-3.40%)
Feb 26, 2007	24.51	24.64	23.80	24.32	33,206	-0.15(-0.61%)
Feb 23, 2007	25.06	25.06	24.45	24.46	28,851	-0.64(-2.53%)
Feb 22, 2007	25.28	25.28	24.87	25.10	44,171	+0.00(+0.00%)
Feb 21, 2007	24.96	25.28	24.95	25.10	27,298	-0.02(-0.10%)
Feb 20, 2007	24.70	25.13	24.45	25.13	21,886	+0.31(+1.27%)
Feb 16, 2007	25.18	25.18	24.62	24.81	25,655	-0.28(-1.11%)
Feb 15, 2007	25.71	25.77	24.92	25.09	27,453	-0.36(-1.41%)
Feb 14, 2007	25.88	25.99	25.34	25.45	30,802	-0.54(-2.09%)
Feb 13, 2007	25.90	25.99	25.57	25.99	13,835	+0.19(+0.74%)
Feb 12, 2007	25.73	25.92	25.55	25.80	18,902	+0.11(+0.43%)
Feb 09, 2007	25.80	25.98	25.54	25.69	29,282	-0.18(-0.69%)
Feb 08, 2007	25.65	26.11	25.65	25.87	23,750	-0.03(-0.12%)
Feb 07, 2007	25.01	25.90	25.00	25.90	66,148	+0.77(+3.07%)
Feb 06, 2007	25.19	25.31	24.96	25.13	33,309	-0.01(-0.05%)
Feb 05, 2007	25.01	25.25	24.94	25.14	44,768	+0.07(+0.27%)
Feb 02, 2007	25.30	25.32	25.06	25.07	20,394	-0.19(-0.76%)
Feb 01, 2007	25.06	25.43	25.06	25.26	30,873	+0.17(+0.69%)
Jan 31, 2007	24.60	25.25	24.55	25.09	52,578	+0.40(+1.63%)
Jan 30, 2007	25.00	25.00	24.42	24.69	83,537	-0.30(-1.19%)
Jan 29, 2007	24.32	25.06	24.32	24.98	36,606	+0.69(+2.82%)
Jan 26, 2007	23.92	24.38	23.86	24.30	19,270	+0.33(+1.39%)
Jan 25, 2007	23.95	24.13	23.64	23.96	27,181	-0.01(-0.05%)
Jan 24, 2007	22.93	23.98	22.93	23.98	42,361	+1.15(+5.06%)
Jan 23, 2007	22.50	22.88	22.42	22.82	22,945	+0.38(+1.71%)
Jan 22, 2007	22.67	22.67	22.44	22.44	14,271	-0.42(-1.84%)
Jan 19, 2007	22.41	22.86	22.38	22.86	21,209	+0.44(+1.98%)
Jan 18, 2007	22.80	22.83	22.42	22.42	19,163	-0.46(-2.02%)
Jan 17, 2007	22.92	23.12	22.80	22.88	33,035	-0.18(-0.78%)
Jan 16, 2007	23.09	23.27	22.98	23.06	27,606	+0.01(+0.03%)
Jan 12, 2007	22.72	23.11	22.72	23.05	33,795	+0.42(+1.85%)
Jan 11, 2007	22.44	22.87	22.39	22.63	78,611	+0.11(+0.49%)
Jan 10, 2007	22.69	22.83	22.40	22.52	41,718	-0.34(-1.49%)
Jan 09, 2007	23.25	23.25	22.71	22.86	32,049	-0.44(-1.88%)
Jan 08, 2007	24.01	24.01	23.03	23.30	29,200	-0.65(-2.73%)
Jan 05, 2007	24.22	24.22	23.62	23.95	32,528	-0.43(-1.77%)
Jan 04, 2007	24.17	24.51	23.89	24.38	19,430	+0.14(+0.59%)
Jan 03, 2007	24.33	24.64	23.87	24.24	49,652	-0.18(-0.73%)
Dec 29, 2006	24.93	25.25	24.38	24.42	37,101	-0.67(-2.68%)
Dec 28, 2006	25.11	25.42	24.82	25.09	14,130	+0.06(+0.22%)
Dec 27, 2006	24.35	25.04	24.33	25.04	24,026	+0.81(+3.36%)
Dec 26, 2006	23.77	24.22	23.65	24.22	13,208	+0.61(+2.59%)
Dec 22, 2006	23.93	23.93	23.54	23.61	7,386	-0.22(-0.91%)
Dec 21, 2006	23.95	24.11	23.64	23.83	27,397	+0.09(+0.39%)
Dec 20, 2006	23.59	23.90	23.58	23.74	14,786	-0.12(-0.52%)
Dec 19, 2006	23.37	24.08	23.30	23.86	31,132	+0.43(+1.82%)
Dec 18, 2006	23.67	23.84	23.42	23.43	23,538	-0.28(-1.20%)
Dec 15, 2006	23.48	23.95	23.46	23.72	72,331	+0.25(+1.05%)
Dec 14, 2006	23.29	23.65	23.25	23.47	26,651	+0.19(+0.80%)
Dec 13, 2006	22.63	23.31	22.56	23.29	14,323	+0.61(+2.70%)
Dec 12, 2006	22.80	22.80	22.53	22.67	11,739	+0.01(+0.03%)
Dec 11, 2006	22.50	22.80	22.42	22.67	21,261	+0.21(+0.93%)
Dec 08, 2006	22.53	22.80	22.33	22.46	20,125	-0.25(-1.11%)
Dec 07, 2006	22.95	22.95	22.71	22.71	20,243	-0.26(-1.13%)
Dec 06, 2006	23.25	23.25	22.97	22.97	24,586	-0.33(-1.43%)
Dec 05, 2006	23.42	23.46	23.07	23.30	35,320	+0.02(+0.11%)
Dec 04, 2006	23.01	23.36	22.95	23.28	23,404	+0.27(+1.15%)