Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	7.675	8.090	7.675	7.966	29,888	-0.18(-2.17%)
Apr 29, 2002	7.509	8.152	7.509	8.142	1,446	-0.01(-0.13%)
Apr 26, 2002	8.152	8.152	8.152	8.152	0	+0.00(+0.00%)
Apr 25, 2002	8.152	8.152	8.142	8.152	4,338	+0.35(+4.52%)
Apr 24, 2002	8.298	8.298	8.298	7.800	23,862	-0.29(-3.59%)
Apr 23, 2002	8.090	8.339	8.090	8.090	7,472	-0.25(-2.96%)
Apr 22, 2002	8.339	8.339	8.337	8.337	964	+0.14(+1.75%)
Apr 19, 2002	8.443	8.505	8.194	8.194	2,169	-0.31(-3.66%)
Apr 18, 2002	8.401	8.505	8.090	8.505	14,221	+0.21(+2.50%)
Apr 17, 2002	8.298	8.401	8.090	8.298	1,687	+0.00(+0.00%)
Apr 16, 2002	8.443	8.443	7.986	8.298	9,159	+0.00(+0.00%)
Apr 15, 2002	8.198	8.298	8.198	8.298	4,097	+0.00(+0.00%)
Apr 12, 2002	8.443	8.443	8.298	8.298	9,882	+0.00(+0.00%)
Apr 11, 2002	8.339	8.339	8.298	8.298	6,025	-0.04(-0.50%)
Apr 10, 2002	8.298	8.339	8.298	8.339	1,446	+0.04(+0.50%)
Apr 09, 2002	8.194	8.505	8.194	8.298	3,374	+0.00(+0.00%)
Apr 08, 2002	8.505	8.505	8.194	8.298	5,543	+0.00(+0.00%)
Apr 05, 2002	8.360	8.401	8.298	8.298	7,713	-0.06(-0.74%)
Apr 04, 2002	8.298	8.360	8.194	8.360	723	+0.06(+0.75%)
Apr 03, 2002	8.298	8.298	8.298	8.298	0	+0.00(+0.00%)
Apr 02, 2002	8.298	8.360	8.142	8.298	16,872	+0.00(+0.00%)
Apr 01, 2002	8.194	8.401	8.194	8.298	14,703	+0.10(+1.27%)
Mar 29, 2002	8.464	8.464	8.090	8.194	5,302	+0.00(+0.00%)
Mar 28, 2002	8.464	8.464	8.090	8.194	5,302	+0.10(+1.28%)
Mar 27, 2002	8.318	8.318	8.090	8.090	7,713	-0.21(-2.50%)
Mar 26, 2002	8.401	8.401	8.298	8.298	12,533	+0.00(+0.00%)
Mar 25, 2002	8.298	8.381	8.298	8.298	7,954	+0.13(+1.65%)
Mar 22, 2002	8.163	8.163	8.163	8.163	482	-0.13(-1.62%)
Mar 21, 2002	8.298	8.401	8.049	8.298	5,061	+0.00(+0.00%)
Mar 20, 2002	8.090	8.401	7.924	8.298	13,015	+0.31(+3.90%)
Mar 19, 2002	7.966	8.090	7.779	7.986	16,149	+0.10(+1.32%)
Mar 18, 2002	7.966	7.966	7.758	7.883	5,061	-0.10(-1.30%)
Mar 15, 2002	7.986	7.986	7.986	7.986	6,266	+0.35(+4.62%)
Mar 14, 2002	7.572	7.634	7.572	7.634	8,195	+0.01(+0.14%)
Mar 13, 2002	7.737	7.737	7.592	7.623	15,426	-0.24(-3.03%)
Mar 12, 2002	7.883	7.883	7.468	7.862	5,061	+0.29(+3.84%)
Mar 11, 2002	7.883	7.883	7.572	7.572	4,820	-0.31(-3.95%)
Mar 08, 2002	7.883	7.883	7.572	7.883	8,195	+0.31(+4.11%)
Mar 07, 2002	7.779	7.883	7.364	7.572	15,667	+0.10(+1.39%)
Mar 06, 2002	8.298	8.298	7.468	7.468	18,559	-0.37(-4.76%)
Mar 05, 2002	8.339	8.339	7.841	7.841	17,354	-0.46(-5.50%)
Mar 04, 2002	8.298	8.298	8.298	8.298	27,236	+0.31(+3.90%)
Mar 01, 2002	8.298	8.298	8.215	7.986	16,631	-0.31(-3.75%)
Feb 28, 2002	8.609	8.609	8.235	8.298	14,703	-0.31(-3.61%)
Feb 27, 2002	8.692	8.692	8.036	8.609	16,631	+0.31(+3.75%)
Feb 26, 2002	8.298	8.298	7.256	8.298	20,005	+1.14(+15.94%)
Feb 22, 2002	7.364	7.364	7.131	7.157	10,605	+0.10(+1.47%)
Feb 21, 2002	7.364	7.364	6.949	7.053	13,979	-0.31(-4.23%)
Feb 20, 2002	7.364	7.364	7.364	7.364	0	+0.00(+0.00%)
Feb 19, 2002	7.260	7.364	7.260	7.364	1,928	+0.10(+1.43%)
Feb 18, 2002	6.742	7.364	6.742	7.260	1,928	+0.00(+0.00%)
Feb 15, 2002	6.742	7.364	6.742	7.260	1,928	+0.00(+0.00%)
Feb 14, 2002	6.638	7.260	6.638	7.260	20,728	+0.62(+9.38%)
Feb 13, 2002	6.846	7.053	6.638	6.638	46,760	-0.21(-3.03%)
Feb 12, 2002	6.949	6.949	6.742	6.846	11,569	-0.31(-4.35%)
Feb 11, 2002	7.364	7.157	6.742	7.157	20,728	+0.31(+4.55%)
Feb 08, 2002	6.897	7.105	6.820	6.846	12,051	+0.16(+2.33%)
Feb 07, 2002	6.690	6.794	6.690	6.690	36,155	-0.57(-7.86%)
Feb 06, 2002	6.534	7.260	6.534	7.260	6,748	+0.83(+12.90%)
Feb 05, 2002	6.534	7.053	6.379	6.431	49,653	+0.00(+0.00%)
Feb 04, 2002	6.275	6.742	6.223	6.431	25,549	+0.26(+4.20%)