Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	13.20	13.35	13.20	13.20	3,190	+0.00(+0.00%)
Dec 28, 2006	13.37	13.37	13.18	13.20	3,816	+0.00(+0.00%)
Dec 27, 2006	13.20	13.30	13.20	13.20	7,346	-0.16(-1.21%)
Dec 26, 2006	13.18	13.36	13.18	13.36	5,380	+0.03(+0.20%)
Dec 22, 2006	13.20	13.40	13.14	13.34	8,276	+0.20(+1.53%)
Dec 21, 2006	13.34	13.34	13.10	13.14	10,254	-0.27(-2.01%)
Dec 20, 2006	13.27	13.40	13.04	13.40	3,085	+0.07(+0.50%)
Dec 19, 2006	13.25	13.43	13.11	13.34	10,976	+0.09(+0.66%)
Dec 18, 2006	12.97	13.44	12.97	13.25	64,791	+0.25(+1.91%)
Dec 15, 2006	12.93	13.20	12.93	13.00	14,253	+0.07(+0.52%)
Dec 14, 2006	13.14	13.17	12.93	12.93	56,129	-0.20(-1.53%)
Dec 13, 2006	12.90	13.27	12.90	13.14	46,662	+0.23(+1.77%)
Dec 12, 2006	12.90	13.10	12.90	12.91	3,771	-0.19(-1.49%)
Dec 11, 2006	13.24	13.24	12.97	13.10	6,273	-0.30(-2.21%)
Dec 08, 2006	12.92	13.40	12.92	13.40	5,893	+0.17(+1.27%)
Dec 07, 2006	12.90	13.26	12.90	13.23	12,394	+0.04(+0.31%)
Dec 06, 2006	13.03	13.27	12.83	13.19	31,722	+0.09(+0.67%)
Dec 05, 2006	13.27	13.27	13.10	13.10	6,300	-0.10(-0.76%)
Dec 04, 2006	13.27	13.27	13.20	13.20	3,170	+0.13(+1.03%)
Dec 01, 2006	13.07	13.07	12.97	13.07	2,019	+0.00(+0.00%)
Nov 30, 2006	13.10	13.14	13.00	13.07	90,192	+0.03(+0.26%)
Nov 29, 2006	12.90	13.14	12.90	13.03	24,102	+0.03(+0.26%)
Nov 28, 2006	12.97	13.07	12.80	13.00	8,985	+0.03(+0.26%)
Nov 27, 2006	12.87	13.14	12.87	12.97	6,024	-0.10(-0.77%)
Nov 24, 2006	12.97	13.20	12.97	13.07	7,877	-0.13(-1.02%)
Nov 22, 2006	12.83	13.20	12.80	13.20	5,035	+0.31(+2.40%)
Nov 21, 2006	12.84	12.90	12.77	12.89	8,066	-0.01(-0.05%)
Nov 20, 2006	12.97	13.07	12.81	12.90	19,498	-0.07(-0.52%)
Nov 17, 2006	12.93	13.07	12.80	12.97	22,009	-0.13(-0.98%)
Nov 16, 2006	13.10	13.10	13.07	13.10	6,277	-0.01(-0.05%)
Nov 15, 2006	13.00	13.20	12.97	13.10	28,450	-0.17(-1.27%)
Nov 14, 2006	13.30	13.34	13.17	13.27	24,451	+0.13(+1.02%)
Nov 13, 2006	13.37	13.37	13.14	13.14	11,186	-0.24(-1.76%)
Nov 10, 2006	13.03	13.37	13.00	13.37	12,973	+0.27(+2.05%)
Nov 09, 2006	13.20	13.37	13.03	13.10	14,572	-0.27(-2.01%)
Nov 08, 2006	13.30	13.37	13.17	13.37	4,128	+0.07(+0.51%)
Nov 07, 2006	13.17	13.30	13.17	13.30	1,312	+0.17(+1.28%)
Nov 06, 2006	13.01	13.30	13.01	13.14	9,989	+0.03(+0.26%)
Nov 03, 2006	13.24	13.24	13.10	13.10	2,247	+0.00(+0.00%)
Nov 02, 2006	13.10	13.10	13.00	13.10	6,134	+0.00(+0.00%)
Nov 01, 2006	13.27	13.27	13.10	13.10	3,830	-0.17(-1.27%)
Oct 31, 2006	13.44	13.44	13.14	13.27	9,587	-0.03(-0.25%)
Oct 30, 2006	13.27	13.44	13.27	13.30	3,884	-0.13(-1.00%)
Oct 27, 2006	13.44	13.44	13.27	13.44	820	+0.00(+0.00%)
Oct 26, 2006	13.44	13.44	13.27	13.44	27,546	+0.27(+2.04%)
Oct 25, 2006	13.12	13.34	13.10	13.17	18,005	-0.20(-1.51%)
Oct 24, 2006	13.11	13.37	13.11	13.37	1,265	+0.26(+2.00%)
Oct 23, 2006	13.30	13.30	13.10	13.11	6,536	-0.03(-0.20%)
Oct 20, 2006	13.17	13.34	13.14	13.14	8,621	-0.08(-0.61%)
Oct 19, 2006	13.22	13.24	13.22	13.22	2,952	-0.19(-1.40%)
Oct 18, 2006	13.44	13.44	13.21	13.40	6,331	-0.03(-0.25%)
Oct 17, 2006	13.44	13.71	13.27	13.44	17,377	+0.00(+0.00%)
Oct 16, 2006	13.17	13.71	13.12	13.44	36,315	+0.27(+2.04%)
Oct 13, 2006	13.24	13.27	13.17	13.17	1,930	-0.10(-0.76%)
Oct 12, 2006	13.27	13.40	13.12	13.27	7,069	+0.03(+0.20%)
Oct 11, 2006	13.24	13.30	13.24	13.24	2,857	+0.13(+0.97%)
Oct 10, 2006	13.37	13.37	13.12	13.12	5,868	-0.39(-2.89%)
Oct 09, 2006	13.51	13.51	13.51	13.51	0	+0.00(+0.00%)
Oct 06, 2006	13.44	13.57	13.37	13.51	1,873	+0.07(+0.50%)
Oct 05, 2006	13.44	13.74	13.44	13.44	48,498	+0.00(+0.00%)
Oct 04, 2006	13.37	13.44	13.34	13.44	16,222	+0.03(+0.25%)
Oct 03, 2006	13.44	13.44	13.30	13.40	8,342	-0.03(-0.25%)