Bryn Mawr Bank Corp (NQ: BMTC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	18.74	18.78	18.27	18.72	16,100	-0.28(-1.47%)
Jun 27, 2003	19.00	19.00	18.70	19.00	2,700	+0.05(+0.29%)
Jun 26, 2003	18.98	19.00	18.95	18.95	700	+0.17(+0.91%)
Jun 25, 2003	18.75	19.25	18.50	18.77	2,600	+0.02(+0.13%)
Jun 24, 2003	18.75	19.25	18.75	18.75	800	+0.00(+0.00%)
Jun 23, 2003	19.40	19.40	18.75	18.75	2,400	-0.52(-2.72%)
Jun 20, 2003	19.41	19.74	18.75	19.27	6,600	-0.18(-0.93%)
Jun 19, 2003	20.09	20.09	19.45	19.45	4,000	-0.64(-3.16%)
Jun 18, 2003	19.98	20.09	19.61	20.09	2,200	+0.04(+0.17%)
Jun 17, 2003	19.55	20.45	19.55	20.05	2,600	-0.32(-1.57%)
Jun 16, 2003	19.53	20.50	19.53	20.38	4,000	+0.82(+4.19%)
Jun 13, 2003	19.55	20.30	19.12	19.55	11,500	+0.38(+1.96%)
Jun 12, 2003	19.18	19.75	19.18	19.18	1,800	-0.42(-2.14%)
Jun 11, 2003	18.80	19.62	18.80	19.60	3,800	+0.32(+1.66%)
Jun 10, 2003	18.63	19.28	18.54	19.28	1,500	+0.29(+1.50%)
Jun 09, 2003	18.80	19.12	18.79	19.00	6,200	+0.89(+4.92%)
Jun 06, 2003	18.10	19.10	18.05	18.11	2,500	-0.62(-3.31%)
Jun 05, 2003	18.75	18.95	18.73	18.73	1,200	-0.15(-0.82%)
Jun 04, 2003	19.00	19.10	18.88	18.88	2,200	-0.22(-1.15%)
Jun 03, 2003	18.57	19.10	18.55	19.10	13,300	+0.61(+3.30%)
Jun 02, 2003	18.49	18.49	18.49	18.49	100	+0.00(+0.00%)
May 30, 2003	18.30	18.50	18.30	18.49	3,600	+0.22(+1.20%)
May 29, 2003	18.23	18.27	17.79	18.27	3,200	+0.45(+2.50%)
May 28, 2003	18.00	18.10	17.77	17.82	4,000	-0.30(-1.63%)
May 27, 2003	17.98	18.12	17.98	18.12	1,500	+0.14(+0.81%)
May 23, 2003	17.82	17.98	17.82	17.98	700	+0.18(+1.01%)
May 22, 2003	17.77	17.84	17.60	17.80	15,800	+0.12(+0.68%)
May 21, 2003	17.68	17.68	17.68	17.68	700	-0.07(-0.39%)
May 20, 2003	17.75	17.82	17.68	17.75	4,600	+0.07(+0.40%)
May 19, 2003	17.85	17.85	17.57	17.68	3,100	-0.32(-1.78%)
May 16, 2003	17.89	18.00	17.85	18.00	3,900	+0.14(+0.81%)
May 15, 2003	17.96	17.98	17.76	17.85	2,900	+0.05(+0.28%)
May 14, 2003	18.00	18.00	17.65	17.80	3,300	-0.13(-0.73%)
May 13, 2003	17.89	17.95	17.79	17.93	1,700	-0.14(-0.75%)
May 12, 2003	17.62	18.12	17.61	18.07	20,500	+0.07(+0.36%)
May 09, 2003	17.88	18.00	17.75	18.00	1,500	+0.12(+0.70%)
May 08, 2003	17.79	17.88	17.63	17.88	8,600	+0.09(+0.51%)
May 07, 2003	17.88	18.20	17.76	17.79	2,700	-0.49(-2.68%)
May 06, 2003	18.02	18.28	18.02	18.27	2,000	+0.16(+0.88%)
May 05, 2003	17.80	18.11	17.80	18.11	3,300	+0.31(+1.74%)
May 02, 2003	17.99	18.02	17.75	17.80	5,300	-0.15(-0.84%)
May 01, 2003	17.88	17.95	17.88	17.95	200	+0.08(+0.45%)
Apr 30, 2003	18.03	18.23	17.88	17.88	2,300	-0.12(-0.69%)
Apr 29, 2003	18.00	18.00	18.00	18.00	100	-0.07(-0.41%)
Apr 28, 2003	18.12	18.36	18.00	18.07	1,300	-0.05(-0.25%)
Apr 25, 2003	18.12	18.12	18.11	18.12	1,100	-0.05(-0.30%)
Apr 24, 2003	18.13	18.18	18.13	18.18	200	-0.07(-0.41%)
Apr 23, 2003	18.23	18.25	18.23	18.25	400	+0.00(+0.03%)
Apr 22, 2003	18.25	18.25	18.25	18.25	900	+0.02(+0.11%)
Apr 21, 2003	18.25	18.25	18.23	18.23	500	+0.28(+1.53%)
Apr 17, 2003	18.57	18.68	17.95	17.95	2,100	+0.00(+0.00%)
Apr 16, 2003	18.00	18.00	17.95	17.95	1,800	-0.05(-0.25%)
Apr 15, 2003	18.00	18.00	18.00	18.00	100	-0.46(-2.52%)
Apr 14, 2003	18.32	18.46	17.98	18.46	1,500	+0.13(+0.71%)
Apr 11, 2003	18.02	18.38	18.02	18.33	900	+0.30(+1.66%)
Apr 10, 2003	18.49	18.49	18.03	18.03	700	+0.02(+0.08%)
Apr 09, 2003	18.49	18.49	18.02	18.02	400	-0.25(-1.40%)
Apr 08, 2003	18.24	18.38	18.09	18.27	2,100	-0.08(-0.44%)
Apr 07, 2003	18.68	18.68	18.07	18.35	1,700	+0.22(+1.21%)
Apr 04, 2003	18.18	18.18	18.09	18.13	1,700	-0.02(-0.08%)
Apr 03, 2003	18.18	18.18	18.09	18.14	1,400	+0.39(+2.23%)
Apr 02, 2003	17.67	17.83	17.67	17.75	3,300	+0.12(+0.71%)