First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	20.37	20.45	20.03	20.21	10,851	-0.16(-0.79%)
Jul 29, 2004	19.49	20.37	19.26	20.37	19,759	+0.83(+4.27%)
Jul 28, 2004	18.41	19.58	18.07	19.54	20,083	+1.08(+5.85%)
Jul 27, 2004	18.30	18.45	18.30	18.45	8,908	+0.19(+1.01%)
Jul 26, 2004	18.34	18.44	18.21	18.27	18,949	+0.02(+0.14%)
Jul 23, 2004	18.44	18.44	18.24	18.24	10,851	-0.21(-1.14%)
Jul 22, 2004	18.88	19.10	18.45	18.45	36,603	-0.22(-1.19%)
Jul 21, 2004	18.89	19.58	18.68	18.68	34,822	-0.43(-2.23%)
Jul 20, 2004	18.80	19.62	18.80	19.10	40,491	+0.30(+1.61%)
Jul 19, 2004	19.12	19.48	18.80	18.80	22,836	-0.25(-1.30%)
Jul 16, 2004	20.04	20.36	19.05	19.05	30,287	-1.17(-5.77%)
Jul 15, 2004	20.13	20.37	19.99	20.21	20,569	+0.24(+1.21%)
Jul 14, 2004	20.26	20.38	19.92	19.97	13,281	-0.36(-1.79%)
Jul 13, 2004	20.25	20.37	20.21	20.34	2,753	+0.20(+0.98%)
Jul 12, 2004	19.84	20.22	19.79	20.14	17,330	+0.24(+1.21%)
Jul 09, 2004	19.95	20.05	19.80	19.90	17,816	+0.06(+0.28%)
Jul 08, 2004	20.25	20.25	19.79	19.84	18,301	-0.41(-2.01%)
Jul 07, 2004	19.76	20.25	19.76	20.25	8,098	+0.59(+2.98%)
Jul 06, 2004	19.88	20.15	19.66	19.66	15,062	-0.22(-1.09%)
Jul 02, 2004	20.07	20.07	19.49	19.88	13,928	-0.25(-1.23%)
Jul 01, 2004	20.70	20.80	20.13	20.13	11,499	-0.56(-2.69%)
Jun 30, 2004	20.46	20.71	20.46	20.68	14,738	+0.17(+0.84%)
Jun 29, 2004	19.54	20.82	19.54	20.51	31,421	+0.48(+2.40%)
Jun 28, 2004	20.15	20.55	19.45	20.03	56,201	+0.01(+0.03%)
Jun 25, 2004	19.18	20.25	19.17	20.02	149,493	+0.72(+3.71%)
Jun 24, 2004	19.13	19.66	18.92	19.31	24,618	+0.34(+1.79%)
Jun 23, 2004	18.52	19.12	18.52	18.97	19,435	+0.33(+1.79%)
Jun 22, 2004	18.41	18.63	18.30	18.63	15,062	+0.09(+0.47%)
Jun 21, 2004	18.43	18.55	18.36	18.55	24,132	+0.11(+0.60%)
Jun 18, 2004	18.66	18.76	18.37	18.44	43,244	-0.07(-0.40%)
Jun 17, 2004	18.73	18.74	18.49	18.51	6,316	-0.14(-0.73%)
Jun 16, 2004	18.40	18.65	18.40	18.65	22,513	+0.12(+0.67%)
Jun 15, 2004	18.41	18.61	18.32	18.52	14,900	+0.21(+1.15%)
Jun 14, 2004	17.61	18.44	17.60	18.31	57,173	-0.21(-1.13%)
Jun 10, 2004	18.32	18.52	18.08	18.52	50,532	+0.19(+1.01%)
Jun 09, 2004	18.46	18.55	18.34	18.34	26,886	-0.13(-0.70%)
Jun 08, 2004	18.18	18.47	18.06	18.47	11,823	+0.08(+0.44%)
Jun 07, 2004	18.12	18.39	17.91	18.39	21,541	+0.36(+1.99%)
Jun 04, 2004	17.89	18.25	17.77	18.03	18,625	+0.28(+1.57%)
Jun 03, 2004	17.73	17.98	17.67	17.75	15,386	-0.14(-0.79%)
Jun 02, 2004	16.68	17.89	16.68	17.89	20,245	+0.82(+4.81%)
Jun 01, 2004	17.07	17.07	16.66	17.07	10,851	+0.40(+2.41%)
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%)