Summit Financial Gp (NQ: SMMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.94	24.94	24.24	24.67	3,684	-0.30(-1.21%)
Jul 28, 2005	25.05	25.05	24.20	24.97	4,887	+0.36(+1.45%)
Jul 27, 2005	25.06	25.10	24.62	24.62	386	-0.36(-1.43%)
Jul 26, 2005	24.97	24.97	24.97	24.97	515	+0.26(+1.07%)
Jul 25, 2005	25.15	25.15	24.71	24.71	7,046	-0.19(-0.75%)
Jul 22, 2005	24.94	25.01	24.59	24.90	14,985	-0.20(-0.80%)
Jul 21, 2005	25.77	25.77	25.01	25.10	13,189	-0.87(-3.35%)
Jul 20, 2005	25.98	25.98	25.60	25.97	12,415	+0.37(+1.45%)
Jul 19, 2005	25.45	25.60	25.29	25.60	4,288	+0.40(+1.60%)
Jul 18, 2005	24.98	25.60	24.98	25.19	4,618	-0.05(-0.18%)
Jul 15, 2005	25.17	25.44	24.82	25.24	5,271	-0.61(-2.37%)
Jul 14, 2005	25.26	25.98	24.82	25.85	12,575	+0.33(+1.31%)
Jul 13, 2005	25.26	25.52	25.01	25.52	3,806	+0.23(+0.89%)
Jul 12, 2005	25.98	25.98	25.26	25.29	10,253	-0.69(-2.66%)
Jul 11, 2005	24.91	26.02	24.59	25.98	19,837	+1.03(+4.13%)
Jul 08, 2005	24.81	24.95	24.66	24.95	4,993	-0.03(-0.12%)
Jul 07, 2005	24.95	25.01	24.66	24.98	8,791	-0.02(-0.09%)
Jul 06, 2005	25.48	25.52	24.98	25.01	21,894	-0.51(-2.01%)
Jul 05, 2005	25.32	25.56	25.32	25.52	9,411	-0.02(-0.09%)
Jul 01, 2005	25.22	25.54	25.22	25.54	17,018	+0.19(+0.73%)
Jun 30, 2005	25.79	25.83	24.97	25.35	24,420	-0.43(-1.68%)
Jun 29, 2005	25.63	25.98	25.40	25.79	23,135	+0.16(+0.61%)
Jun 28, 2005	25.01	25.94	25.01	25.63	22,606	+0.65(+2.61%)
Jun 27, 2005	23.80	25.29	23.14	24.98	75,665	+1.08(+4.51%)
Jun 24, 2005	22.75	24.90	22.49	23.90	531,402	+0.95(+4.12%)
Jun 23, 2005	24.09	24.09	22.49	22.96	6,654	-1.04(-4.33%)
Jun 22, 2005	24.55	24.55	23.25	24.00	6,178	-0.55(-2.24%)
Jun 21, 2005	24.55	24.55	23.87	24.55	7,735	+0.00(+0.00%)
Jun 20, 2005	24.42	24.59	24.06	24.55	25,513	+0.05(+0.19%)
Jun 17, 2005	24.82	24.82	22.14	24.50	17,956	-0.40(-1.59%)
Jun 16, 2005	24.81	24.90	24.48	24.90	26,251	+0.27(+1.10%)
Jun 15, 2005	24.82	24.82	24.24	24.63	4,097	-0.19(-0.78%)
Jun 14, 2005	24.63	24.82	24.43	24.82	17,828	+0.04(+0.16%)
Jun 13, 2005	24.57	24.90	24.04	24.78	5,863	+0.33(+1.36%)
Jun 10, 2005	24.90	24.90	23.66	24.45	13,666	-0.45(-1.81%)
Jun 09, 2005	24.90	24.90	24.89	24.90	20,370	+0.01(+0.03%)
Jun 08, 2005	24.90	24.90	24.89	24.89	4,066	-0.01(-0.03%)
Jun 07, 2005	24.82	24.90	24.17	24.90	26,956	+0.08(+0.31%)
Jun 06, 2005	24.90	24.90	24.82	24.82	13,086	-0.07(-0.28%)
Jun 03, 2005	24.82	24.90	24.82	24.89	13,384	-0.23(-0.93%)
Jun 02, 2005	24.86	25.25	24.82	25.12	8,947	+0.26(+1.06%)
Jun 01, 2005	23.76	24.86	23.73	24.86	1,547	+0.00(+0.00%)
May 31, 2005	24.97	24.97	24.82	24.86	6,180	+0.02(+0.06%)
May 27, 2005	24.04	25.01	24.04	24.84	9,017	+0.81(+3.36%)
May 26, 2005	23.46	24.22	23.46	24.04	4,867	+0.57(+2.45%)
May 25, 2005	23.27	23.46	23.16	23.46	6,712	+0.19(+0.83%)
May 24, 2005	23.12	23.27	23.12	23.27	4,512	+0.09(+0.37%)
May 23, 2005	23.27	23.27	23.02	23.18	3,294	-0.09(-0.37%)
May 20, 2005	23.26	23.27	23.07	23.27	2,320	+0.01(+0.03%)
May 19, 2005	23.27	23.27	23.26	23.26	644	-0.01(-0.03%)
May 18, 2005	22.30	23.27	22.30	23.27	7,091	+0.07(+0.30%)
May 17, 2005	23.19	23.21	23.19	23.20	4,116	+0.01(+0.03%)
May 16, 2005	22.11	23.27	22.11	23.19	5,543	+0.70(+3.10%)
May 13, 2005	25.01	25.21	21.95	22.49	16,640	+0.58(+2.66%)
May 12, 2005	21.91	21.91	21.39	21.91	1,289	+0.00(+0.00%)
May 11, 2005	21.91	21.91	21.91	21.91	373	+0.00(+0.00%)
May 10, 2005	21.97	21.99	21.52	21.91	7,851	-0.05(-0.25%)
May 09, 2005	21.87	22.44	21.55	21.97	4,783	+0.25(+1.14%)
May 06, 2005	21.51	22.30	21.51	21.72	12,172	+0.52(+2.45%)
May 05, 2005	20.94	21.33	20.94	21.20	3,803	+0.05(+0.26%)
May 04, 2005	20.90	21.14	20.21	21.14	4,254	+0.21(+1.00%)
May 03, 2005	20.36	20.93	19.48	20.93	3,094	+1.16(+5.84%)