First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	17.65	17.94	17.57	17.94	32,786	+0.48(+2.73%)
Apr 29, 2002	17.46	17.51	17.46	17.46	4,454	+0.07(+0.39%)
Apr 26, 2002	17.21	17.40	17.12	17.40	39,201	-0.06(-0.32%)
Apr 25, 2002	17.40	17.45	17.28	17.45	7,305	+0.06(+0.32%)
Apr 24, 2002	17.48	17.57	17.40	17.40	5,702	-0.17(-0.96%)
Apr 23, 2002	17.65	17.68	17.54	17.57	27,084	+0.00(+0.00%)
Apr 22, 2002	17.59	17.59	17.57	17.57	15,680	-0.03(-0.16%)
Apr 19, 2002	17.68	17.68	17.45	17.59	26,015	+0.01(+0.07%)
Apr 18, 2002	17.73	17.73	17.40	17.58	6,236	+0.18(+1.06%)
Apr 17, 2002	17.68	17.96	17.40	17.40	12,473	-0.24(-1.36%)
Apr 16, 2002	17.46	17.68	17.34	17.64	16,749	+0.39(+2.27%)
Apr 15, 2002	17.93	17.93	17.25	17.25	22,629	-0.68(-3.82%)
Apr 12, 2002	17.47	17.93	17.47	17.93	22,095	+0.47(+2.66%)
Apr 11, 2002	17.51	17.51	17.43	17.47	8,018	-0.04(-0.25%)
Apr 10, 2002	17.45	17.55	17.37	17.51	5,523	+0.11(+0.64%)
Apr 09, 2002	17.40	17.40	17.24	17.40	2,316	+0.00(+0.00%)
Apr 08, 2002	17.17	17.40	17.17	17.40	1,781	+0.21(+1.21%)
Apr 05, 2002	17.32	17.40	16.92	17.19	11,582	-0.11(-0.62%)
Apr 04, 2002	17.10	17.38	17.10	17.30	24,946	+0.24(+1.38%)
Apr 03, 2002	17.05	17.11	17.05	17.06	2,851	+0.09(+0.53%)
Apr 02, 2002	16.97	17.14	16.97	16.97	1,069	-0.13(-0.79%)
Apr 01, 2002	16.98	17.11	16.96	17.11	9,443	+0.07(+0.40%)
Mar 29, 2002	16.94	17.11	16.94	17.04	16,215	+0.00(+0.00%)
Mar 28, 2002	16.94	17.11	16.94	17.04	16,215	+0.08(+0.46%)
Mar 27, 2002	17.14	17.14	16.96	16.96	3,029	-0.17(-0.98%)
Mar 26, 2002	17.06	17.13	16.93	17.13	4,098	+0.17(+0.99%)
Mar 25, 2002	17.00	17.06	16.94	16.96	1,960	-0.04(-0.26%)
Mar 22, 2002	17.32	17.34	17.00	17.00	3,563	-0.29(-1.66%)
Mar 21, 2002	16.76	17.29	16.76	17.29	19,066	+0.62(+3.70%)
Mar 20, 2002	16.68	16.68	16.55	16.67	3,563	+0.05(+0.30%)
Mar 19, 2002	16.56	16.69	16.45	16.62	12,116	+0.07(+0.41%)
Mar 18, 2002	16.50	16.56	16.21	16.56	23,520	+0.06(+0.34%)
Mar 15, 2002	16.27	16.56	16.27	16.50	23,877	-0.31(-1.84%)
Mar 14, 2002	16.08	16.81	16.08	16.81	16,215	+0.35(+2.11%)
Mar 13, 2002	16.74	16.74	16.44	16.46	5,345	-0.24(-1.41%)
Mar 12, 2002	16.22	16.70	16.22	16.70	12,116	+0.59(+3.66%)
Mar 11, 2002	16.00	16.24	15.85	16.11	12,294	+0.13(+0.84%)
Mar 08, 2002	15.84	15.97	15.83	15.97	6,236	+0.20(+1.28%)
Mar 07, 2002	15.49	15.77	15.49	15.77	13,720	+0.20(+1.30%)
Mar 06, 2002	15.35	15.57	15.35	15.57	19,957	+0.30(+1.99%)
Mar 05, 2002	15.21	15.32	15.14	15.26	15,858	+0.08(+0.55%)
Mar 04, 2002	14.93	15.26	14.93	15.18	38,310	+0.25(+1.69%)
Mar 01, 2002	14.79	15.06	14.61	14.93	14,433	+0.15(+0.99%)
Feb 28, 2002	15.18	15.18	14.78	14.78	5,167	-0.34(-2.26%)
Feb 27, 2002	15.15	15.71	14.84	15.12	20,491	+0.60(+4.16%)
Feb 26, 2002	14.58	14.58	14.34	14.52	5,488	+0.26(+1.79%)
Feb 25, 2002	14.61	14.74	14.26	14.26	31,753	-0.34(-2.34%)
Feb 22, 2002	14.41	14.61	14.29	14.61	4,312	+0.32(+2.25%)
Feb 21, 2002	14.69	14.69	14.29	14.29	16,268	-0.41(-2.78%)
Feb 20, 2002	14.69	14.69	14.66	14.69	7,056	+0.13(+0.88%)
Feb 19, 2002	14.57	14.57	14.57	14.57	980	-0.13(-0.90%)
Feb 18, 2002	14.69	14.70	14.55	14.70	3,920	+0.00(+0.00%)
Feb 15, 2002	14.69	14.70	14.55	14.70	3,920	+0.29(+1.98%)
Feb 14, 2002	14.80	14.80	14.41	14.41	5,684	-0.33(-2.25%)
Feb 13, 2002	14.74	14.77	14.74	14.74	3,136	-0.05(-0.34%)
Feb 12, 2002	14.85	14.95	14.80	14.80	4,508	-0.15(-1.02%)
Feb 11, 2002	14.95	14.95	14.95	14.95	196	+0.05(+0.34%)
Feb 08, 2002	14.88	14.92	14.85	14.90	8,820	+0.05(+0.34%)
Feb 07, 2002	14.72	14.92	14.72	14.85	9,212	+0.04(+0.28%)
Feb 06, 2002	14.69	14.81	14.69	14.81	6,860	-0.02(-0.10%)
Feb 05, 2002	14.40	14.90	14.40	14.82	18,620	+0.38(+2.65%)
Feb 04, 2002	14.90	14.90	14.44	14.44	8,624	-0.51(-3.41%)
Feb 01, 2002	14.91	15.05	14.91	14.95	8,428	-0.05(-0.34%)
Jan 31, 2002	14.87	15.01	14.83	15.00	12,936	+0.15(+1.03%)
Jan 30, 2002	14.80	14.85	14.80	14.85	6,272	+0.05(+0.35%)
Jan 29, 2002	15.00	15.00	14.80	14.80	2,744	-0.23(-1.53%)
Jan 28, 2002	15.16	15.16	15.03	15.03	1,372	-0.17(-1.14%)
Jan 25, 2002	15.15	15.23	14.99	15.20	13,916	-0.02(-0.10%)
Jan 24, 2002	15.21	15.21	15.21	15.21	0	+0.00(+0.00%)
Jan 23, 2002	15.12	15.21	15.12	15.21	11,564	+0.10(+0.64%)
Jan 22, 2002	15.10	15.28	15.10	15.12	5,488	+0.08(+0.51%)
Jan 21, 2002	14.80	15.31	14.80	15.04	8,428	+0.00(+0.00%)
Jan 18, 2002	14.80	15.31	14.80	15.04	8,428	+0.24(+1.66%)
Jan 17, 2002	14.85	14.85	14.80	14.80	3,332	-0.01(-0.07%)
Jan 16, 2002	14.90	14.90	14.80	14.81	21,560	-0.09(-0.62%)
Jan 15, 2002	14.82	14.92	14.77	14.90	17,640	+0.10(+0.69%)
Jan 14, 2002	15.06	15.06	14.65	14.80	42,925	-0.51(-3.33%)
Jan 11, 2002	15.17	15.39	15.10	15.31	3,724	+0.14(+0.91%)
Jan 10, 2002	15.33	15.33	15.17	15.17	1,960	-0.24(-1.56%)
Jan 09, 2002	15.38	15.41	15.18	15.41	10,584	+0.37(+2.48%)