First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	19.85	20.26	19.79	20.21	16,390	+0.42(+2.13%)
May 29, 2003	19.38	19.79	19.36	19.79	17,994	+0.45(+2.32%)
May 28, 2003	19.22	19.36	19.19	19.34	24,764	+0.12(+0.64%)
May 27, 2003	19.06	19.22	19.06	19.21	7,839	+0.16(+0.82%)
May 23, 2003	19.03	19.06	18.98	19.06	1,425	-0.02(-0.12%)
May 22, 2003	19.00	19.10	19.00	19.08	15,143	+0.04(+0.24%)
May 21, 2003	18.99	19.25	18.99	19.03	27,258	+0.01(+0.03%)
May 20, 2003	19.04	19.11	19.01	19.03	3,919	-0.01(-0.06%)
May 19, 2003	19.25	19.25	19.04	19.04	8,551	-0.02(-0.09%)
May 16, 2003	18.71	19.22	18.71	19.06	10,511	-0.17(-0.88%)
May 15, 2003	18.95	19.22	18.70	19.22	16,747	+0.43(+2.27%)
May 14, 2003	18.99	18.99	18.80	18.80	2,494	-0.34(-1.79%)
May 13, 2003	19.14	19.14	18.89	19.14	4,632	+0.00(+0.00%)
May 12, 2003	18.92	19.14	18.62	19.14	10,511	+0.23(+1.22%)
May 09, 2003	18.54	18.91	18.41	18.91	5,344	+0.49(+2.68%)
May 08, 2003	18.36	18.42	18.25	18.42	3,563	+0.01(+0.03%)
May 07, 2003	18.58	18.59	18.37	18.41	6,057	-0.03(-0.18%)
May 06, 2003	18.31	18.58	18.31	18.44	20,488	+0.23(+1.26%)
May 05, 2003	18.28	18.28	18.19	18.21	8,017	-0.06(-0.31%)
May 02, 2003	18.58	18.58	18.15	18.27	9,620	-0.18(-0.97%)
May 01, 2003	18.35	18.45	18.24	18.45	3,206	-0.01(-0.06%)
Apr 30, 2003	18.52	18.57	18.35	18.46	23,695	-0.45(-2.40%)
Apr 29, 2003	18.52	18.92	18.49	18.92	26,545	+0.39(+2.12%)
Apr 28, 2003	18.14	18.52	18.14	18.52	9,086	+0.44(+2.42%)
Apr 25, 2003	18.31	18.31	18.05	18.08	2,850	-0.35(-1.89%)
Apr 24, 2003	18.51	18.51	18.43	18.43	890	-0.01(-0.06%)
Apr 23, 2003	18.69	18.69	18.41	18.44	1,603	-0.10(-0.54%)
Apr 22, 2003	18.27	18.79	18.21	18.54	17,459	-0.01(-0.03%)
Apr 21, 2003	18.53	18.55	18.07	18.55	16,568	-0.06(-0.30%)
Apr 17, 2003	18.58	18.62	18.29	18.61	6,591	+0.31(+1.72%)
Apr 16, 2003	18.41	18.47	18.28	18.29	10,511	-0.06(-0.34%)
Apr 15, 2003	18.28	18.52	18.20	18.35	11,224	+0.10(+0.53%)
Apr 14, 2003	18.35	18.35	18.11	18.26	11,758	-0.10(-0.55%)
Apr 11, 2003	18.53	18.53	18.36	18.36	9,442	-0.10(-0.52%)
Apr 10, 2003	18.58	18.58	18.46	18.46	7,126	+0.02(+0.09%)
Apr 09, 2003	18.65	18.72	18.44	18.44	12,293	-0.21(-1.14%)
Apr 08, 2003	18.75	18.80	18.63	18.65	16,390	-0.12(-0.66%)
Apr 07, 2003	18.61	18.82	18.61	18.78	4,988	+0.27(+1.46%)
Apr 04, 2003	18.73	18.97	18.51	18.51	5,879	-0.19(-0.99%)
Apr 03, 2003	18.72	18.72	18.57	18.69	7,839	+0.04(+0.21%)
Apr 02, 2003	18.70	18.72	18.62	18.65	4,454	-0.07(-0.36%)
Apr 01, 2003	18.63	18.72	18.52	18.72	28,683	+0.20(+1.06%)
Mar 31, 2003	18.70	18.71	18.52	18.52	13,540	-0.20(-1.05%)
Mar 28, 2003	18.73	18.81	18.70	18.72	10,155	-0.11(-0.60%)
Mar 27, 2003	18.58	18.83	18.58	18.83	23,695	+0.17(+0.91%)
Mar 26, 2003	18.62	18.69	18.61	18.66	14,252	-0.05(-0.27%)
Mar 25, 2003	18.59	18.71	18.52	18.71	4,988	+0.19(+1.03%)
Mar 24, 2003	18.63	18.63	18.52	18.52	2,672	+0.00(+0.00%)
Mar 21, 2003	18.44	18.66	18.33	18.52	20,488	-0.14(-0.75%)
Mar 20, 2003	18.20	18.66	18.20	18.66	6,413	+0.36(+1.99%)
Mar 19, 2003	18.07	18.30	17.98	18.30	19,241	+0.22(+1.24%)
Mar 18, 2003	17.74	18.08	17.74	18.07	7,304	+0.11(+0.63%)
Mar 17, 2003	17.83	18.11	17.69	17.96	17,994	+0.11(+0.60%)
Mar 14, 2003	17.72	18.13	17.72	17.85	6,413	+0.03(+0.19%)
Mar 13, 2003	17.43	17.82	17.34	17.82	53,270	+0.42(+2.42%)
Mar 12, 2003	17.16	17.47	17.15	17.40	20,310	-0.21(-1.21%)
Mar 11, 2003	17.60	17.62	17.40	17.61	7,839	+0.04(+0.22%)
Mar 10, 2003	17.42	17.66	17.42	17.57	7,839	-0.03(-0.16%)
Mar 07, 2003	17.60	17.68	17.60	17.60	13,183	+0.06(+0.35%)
Mar 06, 2003	17.40	17.55	17.40	17.54	7,304	-0.08(-0.45%)
Mar 05, 2003	17.66	17.66	17.54	17.62	13,005	+0.09(+0.51%)
Mar 04, 2003	17.40	17.65	17.40	17.53	6,235	+0.16(+0.94%)