First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.87	21.14	20.53	20.62	26,225	-0.25(-1.18%)
Jul 28, 2005	20.60	20.87	20.45	20.87	44,005	+0.26(+1.26%)
Jul 27, 2005	20.13	20.61	19.90	20.61	15,750	+0.43(+2.11%)
Jul 26, 2005	20.25	20.56	20.19	20.19	26,831	-0.33(-1.62%)
Jul 25, 2005	20.49	20.77	20.33	20.52	39,110	+0.11(+0.51%)
Jul 22, 2005	19.88	20.43	19.39	20.41	44,394	+0.75(+3.83%)
Jul 21, 2005	19.66	20.31	19.49	19.66	23,041	-0.46(-2.30%)
Jul 20, 2005	19.48	20.12	19.41	20.12	25,579	+0.40(+2.00%)
Jul 19, 2005	19.51	19.93	19.38	19.73	13,040	+0.46(+2.40%)
Jul 18, 2005	19.53	19.85	19.22	19.27	26,718	-0.42(-2.13%)
Jul 15, 2005	19.54	19.79	19.30	19.69	14,739	+0.02(+0.13%)
Jul 14, 2005	20.45	20.45	19.62	19.66	19,048	-0.48(-2.39%)
Jul 13, 2005	20.48	20.58	20.14	20.14	13,589	-0.51(-2.48%)
Jul 12, 2005	20.80	20.80	20.52	20.66	9,426	-0.20(-0.95%)
Jul 11, 2005	20.38	20.85	20.10	20.85	39,836	+0.31(+1.50%)
Jul 08, 2005	20.25	20.54	20.03	20.54	18,403	+0.33(+1.62%)
Jul 07, 2005	19.71	20.26	19.71	20.22	17,060	+0.20(+1.02%)
Jul 06, 2005	20.53	20.71	20.01	20.01	16,056	-0.51(-2.50%)
Jul 05, 2005	19.96	20.53	19.79	20.53	26,890	+0.63(+3.16%)
Jul 01, 2005	20.34	20.36	19.90	19.90	9,233	-0.17(-0.83%)
Jun 30, 2005	20.37	20.46	19.97	20.06	25,082	-0.31(-1.52%)
Jun 29, 2005	20.19	20.37	19.96	20.37	28,846	+0.31(+1.54%)
Jun 28, 2005	20.06	20.50	19.69	20.06	38,055	+0.06(+0.28%)
Jun 27, 2005	19.05	20.37	18.98	20.01	63,818	+0.86(+4.48%)
Jun 24, 2005	18.86	19.36	18.22	19.15	89,163	+0.10(+0.52%)
Jun 23, 2005	19.91	19.91	18.98	19.05	43,884	-0.86(-4.31%)
Jun 22, 2005	20.03	20.14	19.33	19.91	47,867	+0.17(+0.84%)
Jun 21, 2005	19.88	19.91	19.59	19.74	8,839	+0.01(+0.03%)
Jun 20, 2005	19.71	20.00	19.40	19.74	48,544	+0.02(+0.12%)
Jun 17, 2005	19.75	19.79	19.45	19.71	61,341	+0.06(+0.31%)
Jun 16, 2005	18.99	19.65	18.99	19.65	38,412	+0.40(+2.08%)
Jun 15, 2005	19.00	19.32	18.82	19.25	60,598	+0.33(+1.73%)
Jun 14, 2005	18.54	18.92	18.46	18.92	17,896	+0.31(+1.69%)
Jun 13, 2005	18.67	18.85	18.53	18.61	33,466	-0.17(-0.92%)
Jun 10, 2005	18.70	18.88	18.64	18.78	19,636	-0.04(-0.23%)
Jun 09, 2005	18.49	18.83	18.49	18.82	27,852	+0.24(+1.30%)
Jun 08, 2005	18.64	18.85	18.53	18.58	22,903	+0.05(+0.27%)
Jun 07, 2005	18.74	18.89	18.53	18.53	24,171	-0.08(-0.43%)
Jun 06, 2005	18.41	18.70	18.30	18.61	30,458	+0.21(+1.14%)
Jun 03, 2005	18.24	18.51	18.19	18.40	36,131	-0.17(-0.93%)
Jun 02, 2005	18.56	18.74	18.40	18.58	28,236	-0.19(-0.99%)
Jun 01, 2005	18.63	18.88	18.54	18.76	14,813	+0.19(+1.03%)
May 31, 2005	18.33	18.64	18.33	18.57	15,785	+0.26(+1.42%)
May 27, 2005	18.09	18.46	18.09	18.31	12,601	+0.20(+1.13%)
May 26, 2005	17.53	18.11	17.53	18.11	14,476	+0.67(+3.86%)
May 25, 2005	17.10	17.64	17.04	17.43	16,402	-0.06(-0.32%)
May 24, 2005	17.61	17.72	17.47	17.49	17,332	+0.01(+0.04%)
May 23, 2005	17.24	17.72	17.22	17.48	19,743	+0.28(+1.61%)
May 20, 2005	17.35	17.75	17.09	17.20	15,575	-0.41(-2.31%)
May 19, 2005	17.72	17.86	17.45	17.61	19,025	-0.04(-0.25%)
May 18, 2005	17.28	17.69	17.28	17.66	37,743	+0.51(+2.99%)
May 17, 2005	17.25	17.54	17.11	17.14	28,995	-0.32(-1.86%)
May 16, 2005	17.09	17.47	17.09	17.47	19,448	+0.60(+3.57%)
May 13, 2005	17.20	17.20	16.43	16.87	31,895	-0.07(-0.40%)
May 12, 2005	17.32	17.57	16.93	16.93	12,390	-0.61(-3.48%)
May 11, 2005	17.67	17.83	17.28	17.54	46,199	-0.27(-1.49%)
May 10, 2005	17.84	18.06	17.78	17.81	15,490	-0.10(-0.55%)
May 09, 2005	17.68	18.05	17.68	17.91	13,399	+0.11(+0.59%)
May 06, 2005	17.89	17.90	17.48	17.80	11,254	+0.34(+1.94%)
May 05, 2005	17.65	17.87	17.39	17.46	7,517	-0.31(-1.74%)
May 04, 2005	17.56	17.85	17.51	17.77	11,580	+0.43(+2.46%)
May 03, 2005	17.51	17.64	17.33	17.35	15,767	-0.17(-0.97%)