First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	21.00	21.14	20.58	20.60	41,984	-0.31(-1.51%)
Sep 28, 2006	20.95	20.99	20.66	20.91	23,250	-0.02(-0.09%)
Sep 27, 2006	20.64	20.93	20.47	20.93	29,120	+0.17(+0.80%)
Sep 26, 2006	20.80	20.81	20.53	20.77	13,871	+0.07(+0.33%)
Sep 25, 2006	20.37	20.80	20.30	20.70	12,306	+0.33(+1.61%)
Sep 22, 2006	20.37	20.46	20.12	20.37	34,731	-0.02(-0.12%)
Sep 21, 2006	20.14	20.40	20.04	20.40	34,228	+0.31(+1.54%)
Sep 20, 2006	20.06	20.17	19.83	20.09	20,384	+0.20(+0.99%)
Sep 19, 2006	20.39	20.39	19.35	19.89	55,957	-0.61(-2.95%)
Sep 18, 2006	20.84	21.01	20.46	20.50	35,405	-0.39(-1.86%)
Sep 15, 2006	21.09	21.10	20.82	20.88	83,531	-0.06(-0.27%)
Sep 14, 2006	20.88	21.01	20.72	20.94	34,625	-0.04(-0.18%)
Sep 13, 2006	21.06	21.06	20.71	20.98	31,684	-0.17(-0.79%)
Sep 12, 2006	20.93	21.26	20.62	21.14	52,200	+0.28(+1.33%)
Sep 11, 2006	20.57	20.87	20.27	20.87	17,146	+0.18(+0.87%)
Sep 08, 2006	20.50	20.71	20.50	20.69	12,991	+0.15(+0.72%)
Sep 07, 2006	20.50	20.67	20.22	20.54	20,896	-0.14(-0.66%)
Sep 06, 2006	20.96	21.06	20.61	20.67	30,445	-0.41(-1.96%)
Sep 05, 2006	20.98	21.11	20.85	21.09	15,818	+0.20(+0.98%)
Sep 01, 2006	21.01	21.01	20.83	20.88	21,654	-0.14(-0.65%)
Aug 31, 2006	20.98	21.11	20.79	21.02	50,370	+0.15(+0.74%)
Aug 30, 2006	20.59	21.00	20.39	20.87	37,940	+0.33(+1.59%)
Aug 29, 2006	20.11	20.60	19.93	20.54	33,039	+0.56(+2.81%)
Aug 28, 2006	19.98	20.23	19.79	19.98	20,867	+0.30(+1.54%)
Aug 25, 2006	19.35	19.70	19.35	19.67	12,026	+0.28(+1.46%)
Aug 24, 2006	19.39	19.58	19.25	19.39	12,147	-0.02(-0.10%)
Aug 23, 2006	19.87	19.87	19.30	19.41	14,732	-0.28(-1.44%)
Aug 22, 2006	19.87	20.04	19.60	19.69	9,380	-0.23(-1.15%)
Aug 21, 2006	20.27	20.27	19.80	19.92	13,730	-0.45(-2.21%)
Aug 18, 2006	19.97	20.41	19.80	20.37	24,115	+0.36(+1.82%)
Aug 17, 2006	19.93	20.54	19.93	20.01	37,199	-0.02(-0.09%)
Aug 16, 2006	19.71	20.20	19.12	20.03	25,508	+0.40(+2.01%)
Aug 15, 2006	19.05	19.67	19.04	19.63	12,011	+0.80(+4.26%)
Aug 14, 2006	18.98	19.39	18.82	18.83	22,772	-0.06(-0.33%)
Aug 11, 2006	19.08	19.29	18.66	18.89	18,724	-0.31(-1.61%)
Aug 10, 2006	18.83	19.46	18.83	19.20	26,313	+0.37(+1.97%)
Aug 09, 2006	19.04	19.26	18.82	18.83	23,387	-0.03(-0.16%)
Aug 08, 2006	19.32	19.76	18.85	18.86	25,024	-0.67(-3.41%)
Aug 07, 2006	19.54	19.74	19.41	19.53	21,855	-0.22(-1.09%)
Aug 04, 2006	20.37	20.50	19.51	19.74	23,935	-0.61(-2.97%)
Aug 03, 2006	19.61	20.40	19.52	20.35	25,030	+0.70(+3.55%)
Aug 02, 2006	20.07	20.08	19.64	19.65	13,336	-0.22(-1.12%)
Aug 01, 2006	20.50	20.50	19.81	19.87	18,384	-0.66(-3.22%)
Jul 31, 2006	20.66	21.06	20.50	20.53	32,993	-0.57(-2.72%)
Jul 28, 2006	20.55	21.14	20.55	21.11	60,136	+0.65(+3.20%)
Jul 27, 2006	20.97	21.14	20.41	20.45	32,030	-0.49(-2.33%)
Jul 26, 2006	20.46	21.09	20.29	20.94	58,656	+0.21(+1.01%)
Jul 25, 2006	20.32	20.83	20.17	20.73	29,549	+0.35(+1.70%)
Jul 24, 2006	19.32	20.38	19.32	20.38	71,845	+1.23(+6.41%)
Jul 21, 2006	19.54	19.67	18.90	19.16	25,947	-0.50(-2.54%)
Jul 20, 2006	20.03	20.19	19.46	19.66	19,135	-0.40(-2.00%)
Jul 19, 2006	19.43	20.31	19.43	20.06	56,224	+0.72(+3.70%)
Jul 18, 2006	18.80	19.48	18.80	19.34	68,979	+0.52(+2.79%)
Jul 17, 2006	18.64	18.93	18.64	18.82	17,250	+0.12(+0.63%)
Jul 14, 2006	18.70	18.79	18.54	18.70	23,984	-0.04(-0.23%)
Jul 13, 2006	19.20	19.45	18.70	18.74	37,709	-0.59(-3.03%)
Jul 12, 2006	19.90	19.99	19.29	19.33	15,960	-0.72(-3.60%)
Jul 11, 2006	19.76	20.05	19.54	20.05	13,892	+0.19(+0.96%)
Jul 10, 2006	19.55	19.97	19.55	19.86	43,821	+0.09(+0.44%)
Jul 07, 2006	19.90	20.06	19.65	19.77	21,369	-0.28(-1.39%)
Jul 06, 2006	20.08	20.45	19.91	20.05	33,580	-0.10(-0.52%)
Jul 05, 2006	20.34	20.35	19.83	20.16	16,370	-0.40(-1.92%)