First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	23.31	24.22	23.30	24.08	46,163	+0.78(+3.34%)
Mar 29, 2007	23.29	23.65	23.12	23.30	22,278	+0.21(+0.91%)
Mar 28, 2007	23.58	23.58	23.01	23.09	121,957	-0.49(-2.09%)
Mar 27, 2007	24.36	24.40	23.46	23.59	10,807	-0.90(-3.66%)
Mar 26, 2007	24.20	24.54	23.64	24.48	16,036	+0.33(+1.35%)
Mar 23, 2007	24.50	24.58	24.00	24.15	26,876	-0.42(-1.71%)
Mar 22, 2007	24.75	24.75	24.31	24.57	18,003	-0.15(-0.62%)
Mar 21, 2007	23.66	24.73	23.51	24.73	23,360	+0.87(+3.65%)
Mar 20, 2007	23.34	23.92	23.34	23.86	11,787	+0.46(+1.95%)
Mar 19, 2007	22.59	23.54	22.59	23.40	27,729	+0.82(+3.61%)
Mar 16, 2007	22.51	22.60	22.38	22.59	102,288	+0.07(+0.30%)
Mar 15, 2007	22.26	22.52	22.17	22.52	12,103	+0.23(+1.02%)
Mar 14, 2007	21.79	22.29	21.73	22.29	34,028	+0.37(+1.69%)
Mar 13, 2007	23.22	23.27	21.87	21.92	55,531	-1.30(-5.61%)
Mar 12, 2007	22.89	23.23	22.71	23.22	18,345	+0.25(+1.08%)
Mar 09, 2007	22.75	22.97	22.54	22.97	25,141	+0.38(+1.67%)
Mar 08, 2007	23.15	23.18	22.46	22.60	25,396	-0.18(-0.79%)
Mar 07, 2007	22.80	22.97	22.64	22.78	37,638	-0.06(-0.27%)
Mar 06, 2007	22.20	23.06	22.18	22.84	55,420	+0.88(+4.02%)
Mar 05, 2007	22.16	22.44	21.93	21.96	40,737	-0.28(-1.25%)
Mar 02, 2007	22.97	23.19	22.16	22.23	41,916	-0.86(-3.74%)
Mar 01, 2007	23.24	23.28	22.89	23.10	29,302	-0.31(-1.32%)
Feb 28, 2007	23.46	23.46	22.87	23.41	44,877	-0.09(-0.37%)
Feb 27, 2007	24.05	24.36	23.49	23.49	83,380	-0.83(-3.40%)
Feb 26, 2007	24.51	24.65	23.80	24.32	33,201	-0.15(-0.61%)
Feb 23, 2007	25.07	25.07	24.45	24.47	28,847	-0.64(-2.53%)
Feb 22, 2007	25.28	25.28	24.87	25.10	44,164	+0.00(+0.00%)
Feb 21, 2007	24.96	25.28	24.96	25.10	27,294	-0.02(-0.10%)
Feb 20, 2007	24.70	25.13	24.45	25.13	21,883	+0.31(+1.27%)
Feb 16, 2007	25.18	25.18	24.62	24.81	25,651	-0.28(-1.11%)
Feb 15, 2007	25.71	25.78	24.92	25.09	27,449	-0.36(-1.41%)
Feb 14, 2007	25.89	25.99	25.34	25.45	30,797	-0.54(-2.09%)
Feb 13, 2007	25.90	25.99	25.57	25.99	13,833	+0.19(+0.74%)
Feb 12, 2007	25.73	25.93	25.55	25.80	18,899	+0.11(+0.43%)
Feb 09, 2007	25.80	25.99	25.54	25.69	29,278	-0.18(-0.69%)
Feb 08, 2007	25.65	26.12	25.65	25.87	23,747	-0.03(-0.12%)
Feb 07, 2007	25.01	25.90	25.01	25.90	66,138	+0.77(+3.07%)
Feb 06, 2007	25.19	25.31	24.96	25.13	33,304	-0.01(-0.05%)
Feb 05, 2007	25.01	25.26	24.94	25.14	44,762	+0.07(+0.27%)
Feb 02, 2007	25.31	25.33	25.07	25.07	20,391	-0.19(-0.76%)
Feb 01, 2007	25.07	25.44	25.07	25.26	30,868	+0.17(+0.69%)
Jan 31, 2007	24.60	25.25	24.55	25.09	52,570	+0.40(+1.63%)
Jan 30, 2007	25.01	25.01	24.42	24.69	83,525	-0.30(-1.19%)
Jan 29, 2007	24.32	25.06	24.32	24.99	36,600	+0.69(+2.82%)
Jan 26, 2007	23.92	24.38	23.86	24.30	19,267	+0.33(+1.39%)
Jan 25, 2007	23.95	24.13	23.64	23.97	27,177	-0.01(-0.05%)
Jan 24, 2007	22.94	23.98	22.94	23.98	42,355	+1.15(+5.06%)
Jan 23, 2007	22.50	22.88	22.42	22.83	22,942	+0.38(+1.71%)
Jan 22, 2007	22.67	22.67	22.44	22.44	14,269	-0.42(-1.84%)
Jan 19, 2007	22.41	22.86	22.38	22.86	21,205	+0.44(+1.98%)
Jan 18, 2007	22.81	22.83	22.42	22.42	19,160	-0.46(-2.02%)
Jan 17, 2007	22.92	23.12	22.80	22.88	33,031	-0.18(-0.78%)
Jan 16, 2007	23.09	23.27	22.98	23.06	27,601	+0.01(+0.03%)
Jan 12, 2007	22.72	23.12	22.72	23.05	33,790	+0.42(+1.86%)
Jan 11, 2007	22.44	22.88	22.39	22.63	78,599	+0.11(+0.49%)
Jan 10, 2007	22.69	22.84	22.40	22.52	41,712	-0.34(-1.49%)
Jan 09, 2007	23.26	23.26	22.71	22.86	32,044	-0.44(-1.88%)
Jan 08, 2007	24.01	24.01	23.03	23.30	29,195	-0.65(-2.73%)
Jan 05, 2007	24.23	24.23	23.62	23.96	32,524	-0.43(-1.77%)
Jan 04, 2007	24.17	24.51	23.89	24.39	19,427	+0.14(+0.59%)