First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.29	19.69	18.90	19.69	53,023	+0.52(+2.74%)
May 30, 2006	19.60	19.71	19.15	19.17	29,856	-0.53(-2.70%)
May 26, 2006	19.75	19.75	19.65	19.70	9,264	-0.07(-0.34%)
May 25, 2006	19.45	19.77	19.35	19.77	56,845	+0.35(+1.78%)
May 24, 2006	18.50	19.42	18.50	19.42	29,927	+0.90(+4.87%)
May 23, 2006	18.90	19.21	18.49	18.52	30,091	-0.24(-1.28%)
May 22, 2006	18.70	18.96	18.62	18.76	30,753	-0.09(-0.49%)
May 19, 2006	18.62	18.95	18.62	18.85	30,803	-0.02(-0.13%)
May 18, 2006	19.03	19.30	18.72	18.88	24,810	-0.14(-0.71%)
May 17, 2006	18.70	19.04	18.25	19.01	49,973	+0.27(+1.42%)
May 16, 2006	18.43	18.91	18.43	18.75	38,577	+0.31(+1.71%)
May 15, 2006	18.33	18.59	18.21	18.43	16,875	-0.02(-0.13%)
May 12, 2006	18.74	18.91	18.33	18.46	35,329	-0.25(-1.32%)
May 11, 2006	19.09	19.17	18.58	18.70	33,057	-0.49(-2.54%)
May 10, 2006	19.29	19.29	19.08	19.19	26,072	+0.00(+0.00%)
May 09, 2006	19.48	19.48	19.19	19.19	33,374	-0.30(-1.52%)
May 08, 2006	19.76	19.76	19.22	19.49	9,479	-0.16(-0.82%)
May 05, 2006	19.56	19.78	19.46	19.65	12,693	+0.11(+0.57%)
May 04, 2006	19.20	19.54	19.20	19.54	7,653	+0.32(+1.67%)
May 03, 2006	19.16	19.41	19.16	19.22	33,183	-0.30(-1.52%)
May 02, 2006	19.23	19.56	19.16	19.51	12,785	+0.22(+1.15%)
May 01, 2006	19.74	19.83	19.17	19.29	19,121	-0.27(-1.36%)
Apr 28, 2006	19.38	19.67	19.12	19.56	22,354	-0.01(-0.03%)
Apr 27, 2006	19.35	19.67	19.24	19.56	4,958	+0.01(+0.03%)
Apr 26, 2006	19.63	19.79	19.26	19.56	10,229	+0.14(+0.70%)
Apr 25, 2006	19.41	19.52	19.30	19.42	8,672	+0.12(+0.64%)
Apr 24, 2006	19.72	19.72	19.22	19.30	24,327	-0.53(-2.68%)
Apr 21, 2006	20.37	20.37	19.54	19.83	29,940	-0.29(-1.44%)
Apr 20, 2006	19.86	20.19	19.79	20.12	9,916	-0.07(-0.34%)
Apr 19, 2006	19.88	20.19	19.80	20.19	13,837	+0.28(+1.43%)
Apr 18, 2006	18.88	19.93	18.88	19.90	25,855	+1.20(+6.40%)
Apr 17, 2006	18.64	18.83	18.64	18.70	14,561	-0.10(-0.53%)
Apr 13, 2006	18.76	18.90	18.53	18.80	5,988	+0.11(+0.59%)
Apr 12, 2006	18.69	18.69	18.53	18.69	18,304	+0.00(+0.00%)
Apr 11, 2006	18.81	18.85	18.64	18.69	20,711	+0.04(+0.23%)
Apr 10, 2006	18.39	18.84	18.39	18.65	25,017	+0.14(+0.73%)
Apr 07, 2006	19.22	19.41	18.51	18.51	20,732	-0.80(-4.16%)
Apr 06, 2006	19.41	19.53	19.16	19.32	6,325	-0.27(-1.39%)
Apr 05, 2006	19.66	19.85	19.46	19.59	14,543	-0.28(-1.40%)
Apr 04, 2006	19.62	19.87	19.53	19.87	8,182	+0.09(+0.44%)
Apr 03, 2006	19.53	19.93	19.53	19.78	25,492	+0.04(+0.19%)
Mar 31, 2006	19.37	19.75	19.37	19.74	10,854	+0.30(+1.52%)
Mar 30, 2006	19.41	19.48	19.25	19.45	5,047	+0.03(+0.16%)
Mar 29, 2006	19.17	19.71	19.08	19.41	28,364	+0.40(+2.08%)
Mar 28, 2006	19.42	19.42	19.02	19.02	11,719	-0.38(-1.94%)
Mar 27, 2006	19.30	19.45	19.21	19.40	12,908	-0.05(-0.25%)
Mar 24, 2006	19.24	19.45	19.14	19.45	11,060	+0.02(+0.13%)
Mar 23, 2006	19.52	19.56	19.18	19.42	18,790	+0.16(+0.83%)
Mar 22, 2006	19.12	19.41	19.04	19.26	22,192	+0.09(+0.45%)
Mar 21, 2006	19.67	19.94	19.17	19.17	38,166	-0.69(-3.45%)
Mar 20, 2006	19.95	20.06	19.75	19.86	24,899	-0.14(-0.71%)
Mar 17, 2006	20.32	20.37	19.99	20.00	115,275	-0.22(-1.07%)
Mar 16, 2006	19.69	20.28	19.69	20.22	15,026	+0.63(+3.21%)
Mar 15, 2006	19.31	19.68	19.30	19.59	35,005	+0.42(+2.19%)
Mar 14, 2006	18.83	19.19	18.81	19.17	39,410	+0.22(+1.17%)
Mar 13, 2006	18.83	19.11	18.83	18.95	19,349	-0.09(-0.49%)
Mar 10, 2006	18.82	19.04	18.62	19.04	17,763	+0.08(+0.42%)
Mar 09, 2006	19.60	19.61	18.94	18.96	21,316	-0.65(-3.34%)
Mar 08, 2006	19.56	19.84	19.56	19.61	12,128	-0.14(-0.72%)
Mar 07, 2006	19.64	19.85	19.50	19.75	14,744	+0.03(+0.16%)
Mar 06, 2006	20.06	20.06	19.72	19.72	21,871	-0.46(-2.29%)
Mar 03, 2006	20.21	20.33	20.09	20.19	15,369	-0.18(-0.88%)
Mar 02, 2006	20.36	20.37	20.21	20.37	16,543	-0.19(-0.93%)