First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	19.39	19.67	19.13	19.56	22,351	-0.01(-0.03%)
Apr 27, 2006	19.36	19.67	19.25	19.57	4,957	+0.01(+0.03%)
Apr 26, 2006	19.63	19.79	19.26	19.56	10,228	+0.14(+0.70%)
Apr 25, 2006	19.41	19.52	19.30	19.42	8,671	+0.12(+0.64%)
Apr 24, 2006	19.73	19.73	19.22	19.30	24,323	-0.53(-2.68%)
Apr 21, 2006	20.37	20.37	19.54	19.83	29,935	-0.29(-1.44%)
Apr 20, 2006	19.86	20.19	19.79	20.12	9,915	-0.07(-0.34%)
Apr 19, 2006	19.88	20.19	19.81	20.19	13,834	+0.28(+1.43%)
Apr 18, 2006	18.89	19.94	18.89	19.91	25,851	+1.20(+6.40%)
Apr 17, 2006	18.65	18.83	18.65	18.71	14,558	-0.10(-0.53%)
Apr 13, 2006	18.76	18.90	18.53	18.81	5,987	+0.11(+0.59%)
Apr 12, 2006	18.70	18.70	18.53	18.70	18,301	+0.00(+0.00%)
Apr 11, 2006	18.81	18.86	18.65	18.70	20,708	+0.04(+0.23%)
Apr 10, 2006	18.39	18.84	18.39	18.65	25,013	+0.14(+0.73%)
Apr 07, 2006	19.23	19.41	18.51	18.52	20,729	-0.80(-4.15%)
Apr 06, 2006	19.42	19.54	19.16	19.32	6,324	-0.27(-1.39%)
Apr 05, 2006	19.66	19.85	19.46	19.59	14,541	-0.28(-1.40%)
Apr 04, 2006	19.63	19.87	19.54	19.87	8,180	+0.09(+0.44%)
Apr 03, 2006	19.54	19.94	19.54	19.78	25,488	+0.04(+0.19%)
Mar 31, 2006	19.37	19.75	19.37	19.75	10,853	+0.30(+1.52%)
Mar 30, 2006	19.41	19.49	19.26	19.45	5,046	+0.03(+0.16%)
Mar 29, 2006	19.17	19.71	19.08	19.42	28,359	+0.40(+2.08%)
Mar 28, 2006	19.42	19.42	19.02	19.02	11,718	-0.38(-1.94%)
Mar 27, 2006	19.30	19.45	19.21	19.40	12,906	-0.05(-0.25%)
Mar 24, 2006	19.24	19.45	19.15	19.45	11,058	+0.02(+0.13%)
Mar 23, 2006	19.52	19.57	19.18	19.42	18,787	+0.16(+0.83%)
Mar 22, 2006	19.13	19.42	19.05	19.26	22,189	+0.09(+0.45%)
Mar 21, 2006	19.67	19.94	19.17	19.18	38,160	-0.69(-3.45%)
Mar 20, 2006	19.95	20.06	19.75	19.86	24,895	-0.14(-0.71%)
Mar 17, 2006	20.32	20.37	19.99	20.00	115,258	-0.22(-1.07%)
Mar 16, 2006	19.70	20.28	19.70	20.22	15,023	+0.63(+3.21%)
Mar 15, 2006	19.31	19.68	19.30	19.59	35,000	+0.42(+2.19%)
Mar 14, 2006	18.83	19.20	18.81	19.17	39,404	+0.22(+1.17%)
Mar 13, 2006	18.83	19.11	18.83	18.95	19,346	-0.09(-0.49%)
Mar 10, 2006	18.82	19.04	18.62	19.04	17,761	+0.08(+0.42%)
Mar 09, 2006	19.60	19.61	18.94	18.96	21,312	-0.65(-3.34%)
Mar 08, 2006	19.56	19.84	19.56	19.62	12,126	-0.14(-0.72%)
Mar 07, 2006	19.64	19.85	19.50	19.76	14,741	+0.03(+0.16%)
Mar 06, 2006	20.06	20.06	19.73	19.73	21,868	-0.46(-2.29%)
Mar 03, 2006	20.21	20.33	20.09	20.19	15,367	-0.18(-0.88%)
Mar 02, 2006	20.36	20.37	20.21	20.37	16,541	-0.19(-0.93%)
Mar 01, 2006	20.15	20.61	19.87	20.56	17,642	+0.42(+2.08%)
Feb 28, 2006	20.23	20.14	19.84	20.14	16,351	-0.09(-0.43%)
Feb 27, 2006	19.91	20.23	19.91	20.23	8,814	+0.08(+0.40%)
Feb 24, 2006	19.98	20.16	19.78	20.15	14,489	+0.06(+0.31%)
Feb 23, 2006	20.25	20.40	20.04	20.08	10,174	-0.28(-1.39%)
Feb 22, 2006	20.10	20.45	20.04	20.37	12,037	+0.48(+2.39%)
Feb 21, 2006	19.98	20.12	19.70	19.89	14,583	-0.06(-0.31%)
Feb 17, 2006	20.37	20.43	19.95	19.95	17,835	-0.26(-1.28%)
Feb 16, 2006	19.98	20.21	19.76	20.21	12,471	+0.46(+2.31%)
Feb 15, 2006	19.78	20.00	19.66	19.76	26,633	-0.07(-0.37%)
Feb 14, 2006	19.47	19.94	19.47	19.83	33,596	+0.19(+0.94%)
Feb 13, 2006	19.88	19.88	19.42	19.65	11,230	+0.00(+0.00%)
Feb 10, 2006	19.66	19.81	19.45	19.65	18,062	-0.09(-0.44%)
Feb 09, 2006	19.75	19.86	19.70	19.73	59,892	+0.07(+0.35%)
Feb 08, 2006	19.62	19.74	19.52	19.66	16,167	+0.23(+1.21%)
Feb 07, 2006	19.83	19.95	19.40	19.43	10,566	-0.30(-1.53%)
Feb 06, 2006	19.92	20.04	19.56	19.73	11,794	-0.19(-0.96%)
Feb 03, 2006	20.02	20.20	19.92	19.92	18,089	-0.10(-0.49%)
Feb 02, 2006	20.99	21.15	19.97	20.02	55,364	-1.05(-4.98%)