First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	20.22	20.52	20.03	20.46	48,316	+0.70(+3.53%)
Aug 30, 2007	19.93	20.50	19.77	19.77	47,299	-0.44(-2.17%)
Aug 29, 2007	19.14	20.24	19.14	20.21	61,262	+1.15(+6.03%)
Aug 28, 2007	19.62	20.16	19.06	19.06	70,908	-0.63(-3.20%)
Aug 27, 2007	20.68	20.79	19.65	19.69	105,056	-1.11(-5.31%)
Aug 24, 2007	20.90	21.33	20.47	20.79	33,057	-0.14(-0.68%)
Aug 23, 2007	21.48	21.97	20.83	20.93	40,766	-0.80(-3.69%)
Aug 22, 2007	21.29	22.01	21.29	21.74	36,076	+0.70(+3.32%)
Aug 21, 2007	21.13	21.83	20.85	21.04	30,168	-0.31(-1.47%)
Aug 20, 2007	21.17	21.35	20.51	21.35	37,599	+0.29(+1.38%)
Aug 17, 2007	21.20	21.92	20.37	21.06	119,213	+0.62(+3.02%)
Aug 16, 2007	18.59	20.96	18.59	20.45	98,683	+1.90(+10.22%)
Aug 15, 2007	17.98	19.30	17.98	18.55	35,979	+0.59(+3.26%)
Aug 14, 2007	18.83	19.14	17.89	17.96	34,393	-0.99(-5.21%)
Aug 13, 2007	19.98	20.01	18.52	18.95	55,025	-0.75(-3.82%)
Aug 10, 2007	19.03	20.29	18.57	19.71	68,605	+0.40(+2.05%)
Aug 09, 2007	19.16	20.63	18.69	19.31	113,521	-0.55(-2.77%)
Aug 08, 2007	18.03	20.16	17.71	19.86	98,558	+2.03(+11.39%)
Aug 07, 2007	17.50	18.08	17.40	17.83	31,992	+0.15(+0.87%)
Aug 06, 2007	16.79	17.79	16.03	17.67	44,738	+0.93(+5.57%)
Aug 03, 2007	16.83	17.87	16.67	16.74	50,989	-1.12(-6.29%)
Aug 02, 2007	17.57	18.06	17.50	17.87	54,339	+0.36(+2.08%)
Aug 01, 2007	16.64	17.75	16.64	17.50	78,937	+0.90(+5.39%)
Jul 31, 2007	17.83	18.17	16.58	16.61	73,678	-1.01(-5.75%)
Jul 30, 2007	16.58	17.74	16.46	17.62	58,246	+0.98(+5.86%)
Jul 27, 2007	16.80	16.88	16.20	16.64	75,813	-0.04(-0.26%)
Jul 26, 2007	16.85	17.55	16.26	16.69	54,682	-0.49(-2.87%)
Jul 25, 2007	16.37	17.29	16.32	17.18	73,395	+1.43(+9.05%)
Jul 24, 2007	16.51	16.72	15.68	15.75	52,774	-0.87(-5.24%)
Jul 23, 2007	17.06	17.61	16.62	16.62	33,031	-0.51(-2.95%)
Jul 20, 2007	17.93	18.03	17.04	17.13	54,987	-0.83(-4.64%)
Jul 19, 2007	18.06	18.51	17.96	17.96	32,409	-0.01(-0.07%)
Jul 18, 2007	18.17	18.33	17.80	17.98	40,753	-0.22(-1.19%)
Jul 17, 2007	18.44	18.75	18.19	18.19	41,995	+0.01(+0.07%)
Jul 16, 2007	18.47	18.61	18.11	18.18	27,837	-0.45(-2.42%)
Jul 13, 2007	18.69	18.84	18.40	18.63	19,519	-0.38(-2.01%)
Jul 12, 2007	18.17	19.27	18.17	19.01	57,885	+0.99(+5.48%)
Jul 11, 2007	18.00	18.32	17.95	18.03	53,717	+0.09(+0.48%)
Jul 10, 2007	18.64	18.69	17.94	17.94	50,482	-0.76(-4.06%)
Jul 09, 2007	18.73	18.86	18.59	18.70	22,901	-0.09(-0.49%)
Jul 06, 2007	18.90	18.98	18.71	18.79	14,206	-0.15(-0.81%)
Jul 05, 2007	19.08	19.29	18.76	18.95	21,338	-0.15(-0.81%)
Jul 03, 2007	19.33	19.50	19.03	19.10	16,163	-0.25(-1.31%)
Jul 02, 2007	19.42	19.47	19.06	19.35	25,140	+0.10(+0.51%)
Jun 29, 2007	19.79	20.14	19.03	19.25	71,799	-0.38(-1.95%)
Jun 28, 2007	18.97	19.90	18.91	19.64	65,445	+0.70(+3.72%)
Jun 27, 2007	18.00	19.09	18.00	18.93	39,696	+0.78(+4.30%)
Jun 26, 2007	18.33	18.35	17.89	18.15	79,445	-0.05(-0.25%)
Jun 25, 2007	19.12	19.35	18.04	18.20	64,959	-0.98(-5.09%)
Jun 22, 2007	18.93	19.17	18.70	19.17	205,495	+0.15(+0.78%)
Jun 21, 2007	19.29	19.42	18.89	19.03	28,004	-0.32(-1.66%)
Jun 20, 2007	19.67	19.87	19.31	19.35	42,117	-0.35(-1.79%)
Jun 19, 2007	18.86	19.72	18.83	19.70	29,967	+0.72(+3.77%)
Jun 18, 2007	18.93	19.10	18.78	18.98	17,008	+0.03(+0.16%)
Jun 15, 2007	18.96	19.68	18.70	18.95	102,376	+0.46(+2.47%)
Jun 14, 2007	18.59	18.77	18.41	18.50	11,825	+0.09(+0.47%)
Jun 13, 2007	18.10	18.47	17.90	18.41	19,924	+0.39(+2.16%)
Jun 12, 2007	18.32	18.61	17.96	18.02	35,151	-0.44(-2.37%)
Jun 11, 2007	18.85	19.04	18.37	18.46	20,052	-0.42(-2.22%)
Jun 08, 2007	18.32	18.90	18.21	18.88	21,484	+0.56(+3.07%)
Jun 07, 2007	18.92	18.97	18.09	18.32	49,132	-0.73(-3.86%)
Jun 06, 2007	18.72	19.05	18.48	19.05	32,102	+0.07(+0.39%)
Jun 05, 2007	19.26	19.43	18.95	18.98	31,681	-0.42(-2.16%)
Jun 04, 2007	19.46	19.73	19.23	19.40	17,549	-0.19(-0.95%)