First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	21.79	21.97	20.96	21.26	42,836	-0.47(-2.16%)
Sep 27, 2007	21.34	21.91	21.20	21.73	49,080	+0.57(+2.69%)
Sep 26, 2007	20.24	21.17	20.07	21.16	27,998	+1.10(+5.47%)
Sep 25, 2007	20.05	20.38	19.80	20.06	18,308	-0.04(-0.20%)
Sep 24, 2007	20.56	20.65	20.06	20.10	22,644	-0.77(-3.71%)
Sep 21, 2007	21.01	21.23	20.63	20.88	86,848	-0.11(-0.50%)
Sep 20, 2007	21.07	21.26	20.80	20.98	31,414	-0.09(-0.42%)
Sep 19, 2007	21.41	21.50	20.89	21.07	99,299	-0.32(-1.51%)
Sep 18, 2007	19.53	21.44	19.53	21.39	74,602	+2.01(+10.35%)
Sep 17, 2007	20.45	20.45	19.39	19.39	51,064	-1.08(-5.27%)
Sep 14, 2007	19.63	20.52	19.45	20.46	60,230	+0.56(+2.83%)
Sep 13, 2007	19.23	19.94	18.80	19.90	29,106	+0.80(+4.21%)
Sep 12, 2007	19.57	19.68	19.05	19.10	29,505	-0.60(-3.04%)
Sep 11, 2007	19.38	19.80	19.13	19.70	25,150	+0.61(+3.20%)
Sep 10, 2007	19.10	19.27	18.53	19.09	34,822	+0.13(+0.68%)
Sep 07, 2007	19.68	19.75	18.77	18.96	38,557	-1.07(-5.36%)
Sep 06, 2007	20.38	20.41	19.57	20.03	31,673	-0.24(-1.19%)
Sep 05, 2007	20.55	21.06	20.07	20.27	61,941	-0.81(-3.84%)
Sep 04, 2007	19.33	21.09	19.25	21.08	58,936	+1.63(+8.39%)
Aug 31, 2007	19.21	19.50	19.03	19.45	50,837	+0.66(+3.53%)
Aug 30, 2007	18.94	19.48	18.79	18.79	49,767	-0.42(-2.17%)
Aug 29, 2007	18.19	19.23	18.19	19.20	64,459	+1.09(+6.03%)
Aug 28, 2007	18.65	19.16	18.11	18.11	74,608	-0.60(-3.20%)
Aug 27, 2007	19.65	19.76	18.68	18.71	110,537	-1.05(-5.31%)
Aug 24, 2007	19.87	20.27	19.46	19.76	34,781	-0.13(-0.68%)
Aug 23, 2007	20.42	20.88	19.80	19.90	42,893	-0.76(-3.69%)
Aug 22, 2007	20.23	20.92	20.23	20.66	37,958	+0.66(+3.32%)
Aug 21, 2007	20.08	20.75	19.82	20.00	31,742	-0.30(-1.47%)
Aug 20, 2007	20.12	20.29	19.49	20.29	39,561	+0.28(+1.38%)
Aug 17, 2007	20.15	20.83	19.36	20.02	125,434	+0.59(+3.02%)
Aug 16, 2007	17.67	19.92	17.67	19.43	103,832	+1.80(+10.22%)
Aug 15, 2007	17.09	18.35	17.09	17.63	37,856	+0.56(+3.26%)
Aug 14, 2007	17.90	18.19	17.00	17.07	36,188	-0.94(-5.21%)
Aug 13, 2007	18.99	19.02	17.60	18.01	57,897	-0.72(-3.82%)
Aug 10, 2007	18.09	19.29	17.65	18.73	72,185	+0.38(+2.05%)
Aug 09, 2007	18.21	19.61	17.77	18.35	119,445	-0.52(-2.77%)
Aug 08, 2007	17.14	19.16	16.83	18.87	103,701	+1.93(+11.39%)
Aug 07, 2007	16.63	17.18	16.53	16.94	33,662	+0.15(+0.87%)
Aug 06, 2007	15.96	16.91	15.24	16.80	47,072	+0.89(+5.57%)
Aug 03, 2007	16.00	16.99	15.84	15.91	53,649	-1.07(-6.29%)
Aug 02, 2007	16.70	17.16	16.63	16.98	57,174	+0.35(+2.08%)
Aug 01, 2007	15.81	16.87	15.81	16.63	83,056	+0.85(+5.39%)
Jul 31, 2007	16.95	17.27	15.75	15.78	77,523	-0.96(-5.75%)
Jul 30, 2007	15.75	16.86	15.65	16.74	61,285	+0.93(+5.86%)
Jul 27, 2007	15.97	16.05	15.40	15.82	79,769	-0.04(-0.26%)
Jul 26, 2007	16.01	16.68	15.45	15.86	57,535	-0.47(-2.87%)
Jul 25, 2007	15.56	16.43	15.51	16.33	77,225	+1.36(+9.05%)
Jul 24, 2007	15.69	15.89	14.90	14.97	55,528	-0.83(-5.24%)
Jul 23, 2007	16.22	16.74	15.80	15.80	34,754	-0.48(-2.95%)
Jul 20, 2007	17.04	17.13	16.19	16.28	57,856	-0.79(-4.64%)
Jul 19, 2007	17.16	17.59	17.07	17.07	34,100	-0.01(-0.07%)
Jul 18, 2007	17.27	17.42	16.91	17.09	42,879	-0.21(-1.19%)
Jul 17, 2007	17.53	17.82	17.29	17.29	44,186	+0.01(+0.07%)
Jul 16, 2007	17.55	17.69	17.21	17.28	29,290	-0.43(-2.42%)
Jul 13, 2007	17.76	17.91	17.49	17.71	20,538	-0.36(-2.01%)
Jul 12, 2007	17.27	18.31	17.27	18.07	60,905	+0.94(+5.48%)
Jul 11, 2007	17.11	17.41	17.06	17.13	56,520	+0.08(+0.48%)
Jul 10, 2007	17.72	17.76	17.05	17.05	53,116	-0.72(-4.06%)
Jul 09, 2007	17.80	17.92	17.67	17.77	24,096	-0.09(-0.49%)
Jul 06, 2007	17.97	18.04	17.78	17.86	14,947	-0.15(-0.81%)
Jul 05, 2007	18.14	18.33	17.83	18.01	22,452	-0.15(-0.81%)
Jul 03, 2007	18.38	18.53	18.09	18.15	17,006	-0.24(-1.31%)