Towne Bank (NQ: TOWN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.78	14.78	14.64	14.71	9,674	-0.07(-0.44%)
May 27, 2005	14.84	14.90	14.68	14.78	3,410	+0.10(+0.67%)
May 26, 2005	14.68	14.87	14.68	14.68	2,210	+0.00(+0.00%)
May 25, 2005	14.68	14.68	14.61	14.68	1,532	+0.00(+0.00%)
May 24, 2005	14.51	14.68	14.51	14.68	7,051	+0.16(+1.12%)
May 23, 2005	14.69	14.69	14.51	14.51	6,821	-0.18(-1.20%)
May 20, 2005	15.00	15.00	14.51	14.69	15,656	-0.31(-2.09%)
May 19, 2005	15.13	15.13	14.71	15.00	5,842	+0.07(+0.44%)
May 18, 2005	15.07	15.13	14.68	14.94	20,388	-0.20(-1.29%)
May 17, 2005	15.10	15.20	14.94	15.13	31,453	-0.42(-2.73%)
May 16, 2005	15.59	15.66	15.10	15.56	31,879	+0.23(+1.49%)
May 13, 2005	15.53	15.85	15.33	15.33	4,778	-0.20(-1.26%)
May 12, 2005	15.34	15.53	15.33	15.53	14,261	+0.20(+1.28%)
May 11, 2005	15.46	15.53	15.33	15.33	5,704	-0.33(-2.08%)
May 10, 2005	15.79	15.82	15.33	15.66	14,406	-0.13(-0.83%)
May 09, 2005	15.53	15.82	15.53	15.79	6,786	+0.26(+1.68%)
May 06, 2005	15.98	16.30	15.53	15.53	24,561	-0.13(-0.83%)
May 05, 2005	15.66	15.82	15.46	15.66	11,574	+0.16(+1.05%)
May 04, 2005	15.33	15.59	15.20	15.49	4,756	+0.16(+1.06%)
May 03, 2005	15.20	15.59	15.20	15.33	7,991	+0.07(+0.43%)