First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	17.03	17.10	16.67	16.67	19,597	-0.14(-0.84%)
May 27, 2004	16.58	16.89	16.58	16.81	8,422	+0.11(+0.67%)
May 26, 2004	16.71	16.71	16.50	16.70	11,175	+0.09(+0.52%)
May 25, 2004	16.41	16.75	16.25	16.61	21,217	+0.41(+2.51%)
May 24, 2004	16.05	16.31	16.05	16.21	9,231	+0.17(+1.08%)
May 21, 2004	16.00	16.24	16.00	16.03	16,520	+0.06(+0.35%)
May 20, 2004	16.09	16.09	15.81	15.98	24,132	-0.02(-0.12%)
May 19, 2004	16.23	16.58	16.00	16.00	32,068	-0.20(-1.26%)
May 18, 2004	16.24	16.40	15.97	16.20	8,584	-0.01(-0.04%)
May 17, 2004	16.47	16.47	15.99	16.21	17,654	-0.27(-1.61%)
May 14, 2004	16.40	16.71	16.36	16.47	17,330	+0.01(+0.04%)
May 13, 2004	16.58	16.69	16.23	16.47	18,140	-0.01(-0.07%)
May 12, 2004	16.19	16.48	15.74	16.48	51,666	+0.27(+1.68%)
May 11, 2004	15.88	16.21	15.86	16.21	16,520	+0.27(+1.70%)
May 10, 2004	15.49	15.96	15.44	15.94	18,140	+0.50(+3.24%)
May 07, 2004	15.89	16.26	15.42	15.44	50,694	-0.43(-2.72%)
May 06, 2004	16.33	16.42	15.87	15.87	20,083	-0.37(-2.28%)
May 05, 2004	16.51	16.74	16.24	16.24	18,301	-0.18(-1.09%)
May 04, 2004	16.66	17.05	16.39	16.42	53,448	-0.25(-1.52%)