Summit Financial Gp (NQ: SMMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	18.97	19.03	18.59	18.59	930	-0.12(-0.62%)
Nov 29, 2005	18.51	18.70	18.50	18.70	4,373	+0.70(+3.91%)
Nov 28, 2005	18.58	18.58	17.94	18.00	5,295	-0.84(-4.44%)
Nov 25, 2005	18.95	18.95	18.84	18.84	373	+0.06(+0.33%)
Nov 23, 2005	18.77	18.77	18.77	18.77	258	+0.09(+0.46%)
Nov 22, 2005	18.39	18.81	18.39	18.69	3,875	+0.09(+0.46%)
Nov 21, 2005	18.77	18.77	18.58	18.60	5,837	-0.36(-1.92%)
Nov 18, 2005	19.46	20.13	18.97	18.97	3,190	+0.23(+1.24%)
Nov 17, 2005	18.74	18.74	18.74	18.74	0	+0.00(+0.00%)
Nov 16, 2005	19.20	19.94	18.74	18.74	17,702	-0.29(-1.51%)
Nov 15, 2005	19.09	19.42	18.78	19.02	6,783	-0.14(-0.73%)
Nov 14, 2005	20.44	20.44	19.05	19.16	9,103	-1.55(-7.48%)
Nov 11, 2005	20.53	20.71	19.72	20.71	11,187	+0.00(+0.00%)
Nov 10, 2005	19.87	20.71	19.64	20.71	2,024	+0.43(+2.10%)
Nov 09, 2005	20.50	20.52	20.09	20.28	904	-0.05(-0.27%)
Nov 08, 2005	20.31	20.34	20.31	20.34	258	-0.18(-0.87%)
Nov 07, 2005	20.52	20.52	20.52	20.52	0	+0.00(+0.00%)
Nov 04, 2005	20.71	20.71	20.42	20.52	1,799	-0.15(-0.75%)
Nov 03, 2005	20.04	20.71	20.04	20.67	3,248	+0.67(+3.37%)
Nov 02, 2005	20.00	20.00	20.00	20.00	692	+1.60(+8.71%)
Nov 01, 2005	18.55	18.59	18.34	18.39	1,569	-0.50(-2.66%)
Oct 31, 2005	18.77	18.90	18.26	18.90	4,061	+0.47(+2.56%)
Oct 28, 2005	18.50	18.53	18.43	18.43	2,503	-0.23(-1.25%)
Oct 27, 2005	19.42	19.42	18.59	18.66	2,171	-1.05(-5.34%)
Oct 26, 2005	19.74	20.13	19.71	19.71	645	-0.29(-1.47%)
Oct 25, 2005	20.32	20.90	19.51	20.01	3,527	-0.19(-0.92%)
Oct 24, 2005	19.76	20.20	19.76	20.19	8,116	+0.11(+0.54%)
Oct 21, 2005	19.59	20.09	19.59	20.08	1,747	+0.22(+1.13%)
Oct 20, 2005	19.94	19.94	19.74	19.86	3,875	-0.08(-0.39%)
Oct 19, 2005	18.87	20.15	18.72	19.94	3,730	+0.77(+4.04%)
Oct 18, 2005	18.83	21.68	17.98	19.16	28,593	+1.06(+5.86%)
Oct 17, 2005	18.19	18.22	18.10	18.10	4,859	-0.09(-0.51%)
Oct 14, 2005	17.81	18.19	17.81	18.19	645	+0.45(+2.53%)
Oct 13, 2005	17.82	17.82	17.65	17.74	3,968	-0.45(-2.47%)
Oct 12, 2005	19.01	19.01	18.19	18.19	2,105	-0.77(-4.08%)
Oct 11, 2005	18.97	18.97	18.97	18.97	1,056	-0.08(-0.41%)
Oct 10, 2005	20.04	20.04	19.05	19.05	5,519	-1.01(-5.02%)
Oct 07, 2005	19.58	20.05	19.58	20.05	2,066	+0.77(+4.02%)
Oct 06, 2005	19.39	19.71	19.16	19.28	4,569	+0.08(+0.40%)
Oct 05, 2005	19.78	19.82	19.20	19.20	4,022	-0.58(-2.94%)
Oct 04, 2005	20.82	20.82	19.78	19.78	2,325	-0.74(-3.59%)
Oct 03, 2005	21.10	21.10	20.52	20.52	4,697	-0.58(-2.75%)
Sep 30, 2005	21.00	21.10	20.71	21.10	2,960	+0.00(+0.00%)
Sep 29, 2005	21.10	21.10	21.10	21.10	587	+0.39(+1.87%)
Sep 28, 2005	20.71	20.72	20.70	20.71	2,363	-0.19(-0.93%)
Sep 27, 2005	20.71	20.90	20.71	20.90	3,049	+0.19(+0.93%)
Sep 26, 2005	20.71	20.83	20.71	20.71	7,170	-0.19(-0.93%)
Sep 23, 2005	20.90	21.10	20.41	20.90	4,262	+0.73(+3.61%)
Sep 22, 2005	20.18	20.35	19.82	20.18	1,916	+0.20(+1.01%)
Sep 21, 2005	20.19	20.50	19.97	19.97	7,192	-0.38(-1.86%)
Sep 20, 2005	20.33	20.36	20.13	20.35	3,345	-0.26(-1.24%)
Sep 19, 2005	20.95	20.95	20.45	20.61	2,439	-0.34(-1.63%)
Sep 16, 2005	20.35	20.96	20.31	20.95	26,990	+0.79(+3.92%)
Sep 15, 2005	20.13	20.35	20.13	20.16	5,067	-0.09(-0.42%)
Sep 14, 2005	20.83	20.83	20.13	20.25	3,616	-0.46(-2.21%)
Sep 13, 2005	20.39	20.70	20.39	20.70	4,262	+0.22(+1.10%)
Sep 12, 2005	20.68	20.84	20.13	20.48	6,445	-0.43(-2.04%)
Sep 09, 2005	20.75	20.90	20.75	20.90	1,259	-0.19(-0.92%)
Sep 08, 2005	21.69	21.69	21.10	21.10	1,128	-0.77(-3.51%)
Sep 07, 2005	22.18	22.26	21.86	21.86	3,125	-0.20(-0.91%)
Sep 06, 2005	21.72	22.31	21.72	22.06	3,129	+0.36(+1.64%)
Sep 02, 2005	21.79	21.79	21.71	21.71	645	-0.16(-0.74%)