First Citizens Bancs (NQ: FCNCA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	137.60	138.43	136.56	138.43	6,858	+0.47(+0.34%)
Feb 25, 2005	136.57	137.96	135.11	137.96	7,630	+1.55(+1.14%)
Feb 24, 2005	134.09	137.58	134.01	136.41	2,519	+1.09(+0.80%)
Feb 23, 2005	136.64	136.64	134.05	135.32	2,592	+1.14(+0.85%)
Feb 22, 2005	137.78	141.44	134.18	134.18	10,248	-4.91(-3.53%)
Feb 18, 2005	142.26	142.26	138.44	139.09	6,761	-1.55(-1.11%)
Feb 17, 2005	143.30	143.30	140.22	140.64	5,038	-1.80(-1.26%)
Feb 16, 2005	138.63	144.58	138.63	142.44	10,106	+1.94(+1.38%)
Feb 15, 2005	140.50	141.44	138.06	140.50	6,669	-0.71(-0.50%)
Feb 14, 2005	139.37	141.87	139.37	141.21	4,998	-0.23(-0.16%)
Feb 11, 2005	137.29	141.44	136.84	141.44	4,244	+3.42(+2.48%)
Feb 10, 2005	137.32	139.15	136.75	138.02	3,933	-1.17(-0.84%)
Feb 09, 2005	138.43	140.09	138.20	139.19	8,456	-0.09(-0.07%)
Feb 08, 2005	138.55	139.54	137.82	139.28	4,127	-0.23(-0.17%)
Feb 07, 2005	137.41	139.70	136.74	139.52	5,444	-0.02(-0.01%)
Feb 04, 2005	137.72	139.53	136.08	139.53	4,062	+3.06(+2.24%)
Feb 03, 2005	134.01	136.57	134.01	136.47	2,572	-0.89(-0.65%)
Feb 02, 2005	132.07	137.36	131.78	137.36	9,593	+3.00(+2.23%)
Feb 01, 2005	133.57	134.37	131.23	134.37	17,182	+1.36(+1.02%)
Jan 31, 2005	132.06	133.85	131.84	133.01	5,901	+1.48(+1.13%)
Jan 28, 2005	127.63	131.53	127.57	131.53	2,285	+1.68(+1.29%)
Jan 27, 2005	129.63	131.75	128.18	129.85	4,270	+0.12(+0.09%)
Jan 26, 2005	128.90	130.15	127.11	129.73	4,240	+0.52(+0.40%)
Jan 25, 2005	126.61	129.21	125.52	129.21	7,441	+3.09(+2.45%)
Jan 24, 2005	127.43	127.43	125.03	126.12	3,111	+0.80(+0.64%)
Jan 21, 2005	126.65	126.65	124.81	125.33	5,040	-0.09(-0.07%)
Jan 20, 2005	125.83	128.29	125.05	125.42	15,864	-2.06(-1.62%)
Jan 19, 2005	127.39	130.18	126.13	127.48	9,358	-0.10(-0.08%)
Jan 18, 2005	126.62	130.13	125.58	127.58	7,793	+0.26(+0.21%)
Jan 14, 2005	126.45	129.34	124.65	127.32	9,932	-0.23(-0.18%)
Jan 13, 2005	127.49	131.09	126.19	127.55	7,255	-1.87(-1.45%)
Jan 12, 2005	128.68	129.57	125.52	129.42	6,358	+3.63(+2.88%)
Jan 11, 2005	126.49	127.75	124.31	125.79	7,400	-2.66(-2.07%)
Jan 10, 2005	126.92	128.98	126.92	128.45	18,848	+0.64(+0.50%)
Jan 07, 2005	131.14	133.47	127.82	127.82	46,764	-3.41(-2.60%)
Jan 06, 2005	131.32	134.60	131.23	131.23	13,904	-0.07(-0.06%)
Jan 05, 2005	131.61	135.35	131.14	131.30	15,949	-1.81(-1.36%)
Jan 04, 2005	134.04	136.19	131.56	133.11	11,155	-2.18(-1.61%)
Jan 03, 2005	136.57	137.13	135.00	135.29	6,547	-3.57(-2.57%)
Dec 31, 2004	138.16	140.61	135.84	138.86	10,017	-0.51(-0.36%)
Dec 30, 2004	138.18	141.25	138.18	139.37	3,950	-1.99(-1.40%)
Dec 29, 2004	140.84	141.58	139.59	141.35	3,096	-0.79(-0.55%)
Dec 28, 2004	141.75	142.25	137.97	142.14	6,939	+0.12(+0.09%)
Dec 27, 2004	143.31	143.31	138.72	142.02	7,793	-0.33(-0.23%)
Dec 23, 2004	140.58	142.34	140.58	142.34	2,241	+1.50(+1.06%)
Dec 22, 2004	136.75	141.42	136.75	140.85	13,238	+0.49(+0.35%)
Dec 21, 2004	139.86	140.36	138.02	140.36	8,754	+2.48(+1.80%)
Dec 20, 2004	140.50	140.50	137.87	137.88	11,957	-2.00(-1.43%)
Dec 17, 2004	136.05	140.17	136.05	139.87	15,693	+1.76(+1.27%)
Dec 16, 2004	137.97	139.33	135.85	138.11	14,839	-0.49(-0.35%)
Dec 15, 2004	138.48	138.76	135.21	138.60	11,209	+0.12(+0.09%)
Dec 14, 2004	136.75	138.48	136.00	138.48	25,409	+2.38(+1.75%)
Dec 13, 2004	134.41	136.75	134.20	136.10	39,074	-0.13(-0.10%)
Dec 10, 2004	135.82	136.68	133.98	136.23	41,423	+1.51(+1.12%)
Dec 09, 2004	131.13	136.52	131.13	134.72	19,003	+1.44(+1.08%)
Dec 08, 2004	131.58	133.45	130.79	133.28	14,839	+2.14(+1.64%)
Dec 07, 2004	132.88	134.54	130.06	131.13	16,975	-1.99(-1.49%)
Dec 06, 2004	134.68	136.57	132.71	133.12	15,266	-4.76(-3.45%)
Dec 03, 2004	135.82	138.96	135.82	137.88	15,693	-0.75(-0.54%)
Dec 02, 2004	131.05	138.63	131.05	138.63	9,715	+10.63(+8.31%)