First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	18.34	18.65	18.34	18.57	15,783	+0.26(+1.42%)
May 27, 2005	18.09	18.46	18.09	18.31	12,599	+0.20(+1.13%)
May 26, 2005	17.53	18.11	17.53	18.11	14,474	+0.67(+3.86%)
May 25, 2005	17.10	17.64	17.04	17.44	16,400	-0.06(-0.32%)
May 24, 2005	17.61	17.72	17.47	17.49	17,330	+0.01(+0.04%)
May 23, 2005	17.24	17.72	17.23	17.49	19,740	+0.28(+1.61%)
May 20, 2005	17.35	17.75	17.10	17.21	15,572	-0.41(-2.31%)
May 19, 2005	17.73	17.86	17.45	17.61	19,022	-0.04(-0.24%)
May 18, 2005	17.28	17.69	17.28	17.66	37,737	+0.51(+2.99%)
May 17, 2005	17.26	17.55	17.11	17.15	28,991	-0.32(-1.86%)
May 16, 2005	17.10	17.47	17.10	17.47	19,445	+0.60(+3.57%)
May 13, 2005	17.21	17.21	16.43	16.87	31,890	-0.07(-0.40%)
May 12, 2005	17.32	17.57	16.94	16.94	12,388	-0.61(-3.48%)
May 11, 2005	17.67	17.84	17.28	17.55	46,192	-0.27(-1.49%)
May 10, 2005	17.84	18.06	17.78	17.81	15,488	-0.10(-0.55%)
May 09, 2005	17.68	18.05	17.68	17.91	13,397	+0.11(+0.59%)
May 06, 2005	17.89	17.90	17.48	17.81	11,253	+0.34(+1.94%)
May 05, 2005	17.65	17.87	17.39	17.47	7,516	-0.31(-1.74%)
May 04, 2005	17.56	17.85	17.52	17.78	11,578	+0.43(+2.46%)
May 03, 2005	17.51	17.65	17.33	17.35	15,765	-0.17(-0.97%)