First Community Bksh (NQ: FCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	22.93	23.12	22.06	22.37	40,706	-0.49(-2.16%)
Sep 27, 2007	22.46	23.06	22.31	22.86	46,639	+0.60(+2.69%)
Sep 26, 2007	21.29	22.28	21.12	22.26	26,605	+1.15(+5.47%)
Sep 25, 2007	21.10	21.44	20.84	21.11	17,398	-0.04(-0.20%)
Sep 24, 2007	21.64	21.73	21.11	21.15	21,518	-0.82(-3.71%)
Sep 21, 2007	22.11	22.34	21.71	21.97	82,528	-0.11(-0.50%)
Sep 20, 2007	22.17	22.37	21.89	22.08	29,851	-0.09(-0.42%)
Sep 19, 2007	22.54	22.63	21.99	22.17	94,360	-0.34(-1.51%)
Sep 18, 2007	20.55	22.57	20.55	22.51	70,891	+2.11(+10.35%)
Sep 17, 2007	21.52	21.52	20.40	20.40	48,524	-1.14(-5.27%)
Sep 14, 2007	20.65	21.60	20.47	21.54	57,234	+0.59(+2.83%)
Sep 13, 2007	20.23	20.99	19.79	20.94	27,658	+0.85(+4.21%)
Sep 12, 2007	20.60	20.71	20.05	20.10	28,037	-0.63(-3.04%)
Sep 11, 2007	20.39	20.83	20.13	20.73	23,899	+0.64(+3.20%)
Sep 10, 2007	20.10	20.28	19.50	20.08	33,090	+0.14(+0.68%)
Sep 07, 2007	20.71	20.79	19.76	19.95	36,639	-1.13(-5.36%)
Sep 06, 2007	21.44	21.48	20.60	21.08	30,097	-0.25(-1.19%)
Sep 05, 2007	21.63	22.17	21.12	21.33	58,861	-0.85(-3.84%)
Sep 04, 2007	20.34	22.19	20.26	22.18	56,005	+1.72(+8.39%)
Aug 31, 2007	20.22	20.52	20.03	20.47	48,309	+0.70(+3.53%)
Aug 30, 2007	19.94	20.50	19.77	19.77	47,291	-0.44(-2.17%)
Aug 29, 2007	19.14	20.24	19.14	20.21	61,253	+1.15(+6.03%)
Aug 28, 2007	19.63	20.16	19.06	19.06	70,898	-0.63(-3.20%)
Aug 27, 2007	20.68	20.79	19.65	19.69	105,040	-1.11(-5.31%)
Aug 24, 2007	20.91	21.33	20.47	20.79	33,052	-0.14(-0.68%)
Aug 23, 2007	21.49	21.97	20.84	20.94	40,759	-0.80(-3.69%)
Aug 22, 2007	21.29	22.01	21.29	21.74	36,071	+0.70(+3.32%)
Aug 21, 2007	21.13	21.83	20.86	21.04	30,164	-0.31(-1.47%)
Aug 20, 2007	21.18	21.36	20.51	21.36	37,593	+0.29(+1.38%)
Aug 17, 2007	21.20	21.92	20.37	21.07	119,196	+0.62(+3.02%)
Aug 16, 2007	18.59	20.96	18.59	20.45	98,668	+1.90(+10.22%)
Aug 15, 2007	17.98	19.31	17.98	18.55	35,973	+0.59(+3.26%)
Aug 14, 2007	18.84	19.14	17.89	17.97	34,388	-0.99(-5.21%)
Aug 13, 2007	19.99	20.01	18.52	18.95	55,017	-0.75(-3.82%)
Aug 10, 2007	19.04	20.29	18.57	19.71	68,595	+0.40(+2.05%)
Aug 09, 2007	19.16	20.63	18.70	19.31	113,504	-0.55(-2.77%)
Aug 08, 2007	18.03	20.16	17.71	19.86	98,543	+2.03(+11.39%)
Aug 07, 2007	17.50	18.08	17.40	17.83	31,987	+0.15(+0.87%)
Aug 06, 2007	16.79	17.79	16.03	17.68	44,731	+0.93(+5.57%)
Aug 03, 2007	16.84	17.87	16.67	16.74	50,981	-1.12(-6.29%)
Aug 02, 2007	17.57	18.06	17.50	17.87	54,330	+0.36(+2.08%)
Aug 01, 2007	16.64	17.75	16.64	17.50	78,925	+0.90(+5.39%)
Jul 31, 2007	17.84	18.17	16.58	16.61	73,667	-1.01(-5.75%)
Jul 30, 2007	16.58	17.74	16.47	17.62	58,237	+0.98(+5.86%)
Jul 27, 2007	16.81	16.89	16.21	16.65	75,802	-0.04(-0.26%)
Jul 26, 2007	16.85	17.55	16.26	16.69	54,674	-0.49(-2.87%)
Jul 25, 2007	16.37	17.29	16.32	17.18	73,384	+1.43(+9.05%)
Jul 24, 2007	16.51	16.72	15.68	15.76	52,766	-0.87(-5.24%)
Jul 23, 2007	17.07	17.62	16.63	16.63	33,026	-0.51(-2.96%)
Jul 20, 2007	17.93	18.03	17.04	17.13	54,978	-0.83(-4.64%)
Jul 19, 2007	18.06	18.51	17.97	17.97	32,404	-0.01(-0.07%)
Jul 18, 2007	18.17	18.33	17.80	17.98	40,746	-0.22(-1.19%)
Jul 17, 2007	18.44	18.76	18.20	18.20	41,989	+0.01(+0.07%)
Jul 16, 2007	18.47	18.62	18.12	18.18	27,833	-0.45(-2.42%)
Jul 13, 2007	18.69	18.84	18.41	18.63	19,516	-0.38(-2.01%)
Jul 12, 2007	18.18	19.27	18.18	19.02	57,876	+0.99(+5.48%)
Jul 11, 2007	18.00	18.32	17.95	18.03	53,708	+0.09(+0.48%)
Jul 10, 2007	18.65	18.69	17.94	17.94	50,474	-0.76(-4.06%)
Jul 09, 2007	18.73	18.86	18.60	18.70	22,898	-0.09(-0.49%)
Jul 06, 2007	18.91	18.98	18.71	18.79	14,204	-0.15(-0.81%)
Jul 05, 2007	19.08	19.29	18.76	18.95	21,335	-0.15(-0.81%)
Jul 03, 2007	19.34	19.50	19.04	19.10	16,160	-0.25(-1.31%)