Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	7.045	7.045	7.045	7.045	1,149	-0.13(-1.82%)
Oct 30, 2002	7.176	7.176	7.176	7.176	0	+0.00(+0.00%)
Oct 29, 2002	7.176	7.176	7.176	7.176	0	+0.00(+0.00%)
Oct 28, 2002	7.176	7.176	7.045	7.176	1,839	+0.00(+0.00%)
Oct 25, 2002	7.328	7.328	7.176	7.176	1,149	-0.15(-2.08%)
Oct 24, 2002	7.502	7.502	7.284	7.328	6,668	-0.07(-0.88%)
Oct 23, 2002	7.502	7.502	7.393	7.393	4,368	+0.04(+0.59%)
Oct 22, 2002	7.393	7.610	7.350	7.350	28,283	-0.04(-0.59%)
Oct 21, 2002	7.393	7.436	7.176	7.393	6,668	+0.04(+0.59%)
Oct 18, 2002	7.284	7.350	7.284	7.350	4,598	+0.07(+0.90%)
Oct 17, 2002	7.067	7.284	7.067	7.284	11,727	+0.13(+1.82%)
Oct 16, 2002	6.958	7.154	6.871	7.154	27,133	+0.20(+2.81%)
Oct 15, 2002	6.958	7.089	6.958	6.958	10,117	+0.00(+0.00%)
Oct 14, 2002	6.958	6.958	6.958	6.958	459	+0.11(+1.59%)
Oct 11, 2002	6.806	6.958	6.806	6.849	2,299	+0.00(+0.00%)
Oct 10, 2002	6.806	6.849	6.806	6.849	2,529	+0.04(+0.64%)
Oct 09, 2002	7.263	7.263	6.675	6.806	32,882	-0.54(-7.40%)
Oct 08, 2002	7.263	7.350	7.219	7.350	8,508	-0.04(-0.59%)
Oct 07, 2002	7.263	7.393	7.263	7.393	9,427	+0.11(+1.49%)
Oct 04, 2002	7.350	7.393	7.263	7.284	12,647	-0.11(-1.47%)
Oct 03, 2002	7.447	7.447	7.328	7.393	2,299	+0.00(+0.00%)
Oct 02, 2002	7.458	7.458	7.393	7.393	2,299	-0.07(-0.87%)
Oct 01, 2002	7.415	7.458	7.415	7.458	2,299	-0.02(-0.29%)
Sep 30, 2002	7.502	7.502	7.458	7.480	6,208	+0.07(+0.88%)
Sep 27, 2002	7.415	7.415	7.415	7.415	1,379	-0.09(-1.16%)
Sep 26, 2002	7.502	7.502	7.502	7.502	229	+0.07(+0.88%)
Sep 25, 2002	7.436	7.436	7.436	7.436	2,299	-0.17(-2.29%)
Sep 24, 2002	7.436	7.610	7.436	7.610	2,529	+0.09(+1.16%)
Sep 23, 2002	7.545	7.545	7.393	7.523	4,368	-0.07(-0.86%)
Sep 20, 2002	7.610	7.719	7.589	7.589	11,727	-0.02(-0.29%)
Sep 19, 2002	7.610	7.610	7.610	7.610	1,149	+0.00(+0.00%)
Sep 18, 2002	7.610	7.610	7.610	7.610	1,149	+0.00(+0.00%)
Sep 17, 2002	7.589	7.610	7.589	7.610	1,379	-0.11(-1.41%)
Sep 16, 2002	7.719	7.719	7.719	7.719	4,598	+0.11(+1.43%)
Sep 13, 2002	7.502	7.610	7.480	7.610	14,256	+0.17(+2.34%)
Sep 12, 2002	7.567	7.567	7.436	7.436	1,609	+0.02(+0.29%)
Sep 11, 2002	7.393	7.610	7.393	7.415	14,026	+0.02(+0.29%)
Sep 10, 2002	7.480	7.654	7.393	7.393	2,299	-0.05(-0.73%)
Sep 09, 2002	7.350	7.480	7.350	7.447	1,149	+0.01(+0.15%)
Sep 06, 2002	7.436	7.436	7.436	7.436	0	+0.00(+0.00%)
Sep 05, 2002	7.436	7.436	7.436	7.436	0	+0.00(+0.00%)
Sep 04, 2002	7.436	7.436	7.436	7.436	6,438	+0.09(+1.18%)
Sep 03, 2002	7.350	7.350	7.350	7.350	3,219	-0.09(-1.17%)
Aug 30, 2002	7.436	7.436	7.436	7.436	2,529	+0.04(+0.59%)
Aug 29, 2002	7.371	7.436	7.371	7.393	5,518	+0.09(+1.19%)
Aug 28, 2002	7.306	7.306	7.306	7.306	459	-0.17(-2.33%)
Aug 27, 2002	7.480	7.480	7.480	7.480	459	+0.17(+2.38%)
Aug 26, 2002	7.480	7.480	7.306	7.306	689	-0.09(-1.18%)
Aug 23, 2002	7.393	7.480	7.306	7.393	4,598	-0.11(-1.45%)
Aug 22, 2002	7.480	7.480	7.393	7.502	1,149	+0.02(+0.29%)
Aug 21, 2002	7.393	7.480	7.393	7.480	919	-0.02(-0.29%)
Aug 20, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 16, 2002	7.393	7.589	7.393	7.502	11,727	-0.07(-0.86%)
Aug 15, 2002	7.567	7.567	7.567	7.567	0	+0.00(+0.00%)
Aug 14, 2002	7.436	7.480	7.393	7.567	4,139	+0.07(+0.87%)
Aug 13, 2002	7.567	7.567	7.393	7.502	22,764	+0.00(+0.00%)
Aug 12, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 07, 2002	7.502	7.502	7.502	7.502	0	+0.00(+0.00%)
Aug 06, 2002	7.545	7.610	7.502	7.502	4,828	+0.09(+1.17%)
Aug 05, 2002	7.676	7.676	7.415	7.415	9,427	-0.11(-1.45%)
Aug 02, 2002	7.523	7.523	7.523	7.523	229	-0.09(-1.14%)