Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	13.10	13.10	12.90	13.00	3,022	-0.10(-0.77%)
Dec 29, 2005	13.44	13.44	12.93	13.10	14,046	-0.34(-2.50%)
Dec 28, 2005	13.27	13.51	13.20	13.44	7,292	+0.07(+0.50%)
Dec 27, 2005	13.27	13.61	13.10	13.37	15,478	-0.07(-0.50%)
Dec 23, 2005	13.14	13.44	13.10	13.44	7,213	+0.34(+2.56%)
Dec 22, 2005	13.51	13.61	13.10	13.10	13,740	-0.50(-3.70%)
Dec 21, 2005	13.40	13.77	13.40	13.61	19,922	-0.24(-1.70%)
Dec 20, 2005	13.51	13.91	13.40	13.84	12,193	+0.07(+0.49%)
Dec 19, 2005	13.34	13.91	13.34	13.77	35,682	+0.30(+2.24%)
Dec 16, 2005	13.37	13.47	13.37	13.47	8,036	+0.00(+0.00%)
Dec 15, 2005	13.27	13.51	13.10	13.47	17,236	+0.03(+0.25%)
Dec 14, 2005	13.27	13.44	13.27	13.44	5,511	+0.00(+0.00%)
Dec 13, 2005	13.44	13.44	13.14	13.44	8,467	-0.03(-0.25%)
Dec 12, 2005	13.94	13.94	13.44	13.47	21,807	-0.30(-2.19%)
Dec 09, 2005	13.77	13.77	13.77	13.77	297	-0.34(-2.38%)
Dec 08, 2005	13.71	14.11	13.64	14.11	16,676	+0.30(+2.19%)
Dec 07, 2005	13.84	13.94	13.71	13.81	5,611	-0.17(-1.20%)
Dec 06, 2005	13.67	14.01	13.64	13.98	8,053	+0.37(+2.72%)
Dec 05, 2005	13.94	14.02	13.61	13.61	24,609	-0.44(-3.11%)
Dec 02, 2005	14.11	14.11	14.04	14.04	3,869	-0.07(-0.48%)
Dec 01, 2005	14.11	14.51	14.08	14.11	15,242	+0.00(+0.00%)
Nov 30, 2005	14.11	14.31	14.04	14.11	5,229	+0.00(+0.00%)
Nov 29, 2005	14.14	14.24	14.11	14.11	5,795	-0.07(-0.47%)
Nov 28, 2005	14.34	14.58	14.14	14.18	19,711	-0.34(-2.31%)
Nov 25, 2005	14.51	14.51	14.51	14.51	297	+0.00(+0.00%)
Nov 23, 2005	14.48	14.61	14.48	14.51	4,063	-0.44(-2.92%)
Nov 22, 2005	14.78	15.12	14.45	14.95	15,943	+0.17(+1.14%)
Nov 21, 2005	14.31	14.88	14.31	14.78	9,657	+0.17(+1.15%)
Nov 18, 2005	14.61	14.61	14.31	14.61	16,876	-0.09(-0.64%)
Nov 17, 2005	14.71	14.85	14.51	14.71	12,391	+0.06(+0.41%)
Nov 16, 2005	14.45	14.88	14.38	14.65	57,942	+0.07(+0.51%)
Nov 15, 2005	14.51	14.57	14.38	14.57	14,698	+0.19(+1.36%)
Nov 14, 2005	14.21	14.45	14.21	14.38	1,814	+0.10(+0.71%)
Nov 11, 2005	14.51	14.58	14.28	14.28	2,473	+0.03(+0.24%)
Nov 10, 2005	14.28	14.51	14.19	14.24	21,339	+0.05(+0.38%)
Nov 09, 2005	14.21	14.24	14.19	14.19	5,689	+0.01(+0.09%)
Nov 08, 2005	14.25	14.28	14.14	14.18	5,264	-0.24(-1.63%)
Nov 07, 2005	14.14	14.41	14.14	14.41	14,738	+0.07(+0.47%)
Nov 04, 2005	14.45	14.45	14.14	14.34	12,129	+0.03(+0.23%)
Nov 03, 2005	14.21	14.58	14.21	14.31	12,754	+0.10(+0.71%)
Nov 02, 2005	14.45	14.78	14.18	14.21	14,919	-0.07(-0.47%)
Nov 01, 2005	14.45	14.51	14.28	14.28	8,382	+0.00(+0.00%)
Oct 31, 2005	14.38	14.45	14.18	14.28	3,856	+0.00(+0.00%)
Oct 28, 2005	14.14	14.28	14.14	14.28	1,339	+0.03(+0.24%)
Oct 27, 2005	14.24	14.28	14.18	14.24	4,237	-0.10(-0.70%)
Oct 26, 2005	14.28	14.38	14.14	14.34	4,098	-0.10(-0.70%)
Oct 25, 2005	14.61	14.77	14.28	14.45	5,587	-0.34(-2.27%)
Oct 24, 2005	14.28	14.78	14.28	14.78	1,860	+0.00(+0.00%)
Oct 21, 2005	14.45	14.78	14.45	14.78	620	+0.00(+0.00%)
Oct 20, 2005	14.95	15.05	14.61	14.78	29,279	-0.34(-2.22%)
Oct 19, 2005	15.12	15.12	14.61	15.12	6,990	+0.13(+0.90%)
Oct 18, 2005	15.12	15.12	14.61	14.98	13,305	-0.07(-0.45%)
Oct 17, 2005	14.28	15.12	14.28	15.05	17,471	+0.27(+1.82%)
Oct 14, 2005	14.61	14.78	14.18	14.78	7,376	+0.07(+0.46%)
Oct 13, 2005	14.28	14.95	14.18	14.71	11,979	+0.44(+3.06%)
Oct 12, 2005	14.45	14.55	14.14	14.28	3,115	+0.00(+0.00%)
Oct 11, 2005	14.51	14.51	14.28	14.28	2,437	-0.27(-1.85%)
Oct 10, 2005	14.18	14.58	14.18	14.55	4,171	+0.00(+0.00%)
Oct 07, 2005	14.18	14.61	14.16	14.55	10,784	+0.27(+1.88%)
Oct 06, 2005	14.21	14.28	14.18	14.28	6,067	+0.12(+0.85%)
Oct 05, 2005	14.18	14.34	14.16	14.16	1,099	-0.19(-1.31%)
Oct 04, 2005	14.28	14.45	14.24	14.34	4,607	+0.10(+0.71%)