Summit Financial Gp (NQ: SMMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2005	20.17	20.36	19.78	19.78	5,716	-0.39(-1.92%)
Apr 29, 2005	19.39	20.17	19.39	20.17	3,768	+0.18(+0.89%)
Apr 28, 2005	19.31	20.08	19.31	19.99	5,105	+0.68(+3.54%)
Apr 27, 2005	18.89	19.31	18.89	19.31	2,578	+0.15(+0.77%)
Apr 26, 2005	18.48	19.16	18.48	19.16	5,219	+0.54(+2.92%)
Apr 25, 2005	18.76	18.89	18.53	18.61	4,832	-0.61(-3.19%)
Apr 22, 2005	18.96	19.23	18.81	19.23	2,423	-0.16(-0.84%)
Apr 21, 2005	18.99	19.39	18.81	19.39	2,851	+0.74(+3.95%)
Apr 20, 2005	19.00	19.00	18.61	18.65	5,105	-0.35(-1.84%)
Apr 19, 2005	19.00	19.00	19.00	19.00	1,418	-0.19(-1.01%)
Apr 18, 2005	18.97	19.21	18.65	19.20	2,603	-0.19(-1.00%)
Apr 15, 2005	19.61	20.20	19.21	19.39	3,524	+0.00(+0.00%)
Apr 14, 2005	19.00	19.46	18.96	19.39	5,520	-0.47(-2.38%)
Apr 13, 2005	20.17	20.37	19.59	19.86	1,643	-0.22(-1.12%)
Apr 12, 2005	19.12	20.09	19.12	20.09	6,116	+0.89(+4.65%)
Apr 11, 2005	19.39	19.41	19.20	19.20	2,612	-0.58(-2.94%)
Apr 08, 2005	20.18	20.18	19.41	19.78	2,707	-0.43(-2.15%)
Apr 07, 2005	20.20	20.59	20.20	20.21	541	+0.01(+0.04%)
Apr 06, 2005	20.20	20.20	20.20	20.20	8,251	-0.04(-0.19%)
Apr 05, 2005	20.24	20.24	20.24	20.24	386	-0.08(-0.38%)
Apr 04, 2005	20.57	20.57	20.32	20.32	1,877	-0.44(-2.13%)
Apr 01, 2005	21.33	21.33	20.76	20.76	527	-0.19(-0.93%)
Mar 31, 2005	21.00	21.00	20.96	20.96	386	-0.37(-1.73%)
Mar 30, 2005	21.33	21.33	21.33	21.33	515	+0.35(+1.65%)
Mar 29, 2005	20.98	20.98	20.98	20.98	1,099	+0.00(+0.00%)
Mar 28, 2005	20.98	20.98	20.98	20.98	0	+0.00(+0.00%)
Mar 24, 2005	20.98	20.98	20.98	20.98	0	+0.00(+0.00%)
Mar 23, 2005	21.64	21.64	20.98	20.98	388	-0.35(-1.64%)
Mar 22, 2005	20.98	21.33	20.98	21.33	2,735	+0.35(+1.66%)
Mar 21, 2005	20.98	21.06	20.98	20.98	1,289	-0.54(-2.52%)
Mar 18, 2005	21.03	21.52	20.98	21.52	698	+0.55(+2.63%)
Mar 17, 2005	21.52	21.52	20.97	20.97	773	-0.55(-2.56%)
Mar 16, 2005	21.33	21.52	21.33	21.52	515	-0.00(-0.00%)
Mar 15, 2005	21.52	21.52	21.52	21.52	0	+0.00(+0.00%)
Mar 14, 2005	21.02	21.52	21.02	21.52	773	+0.00(+0.00%)
Mar 11, 2005	21.52	21.52	21.52	21.52	489	+0.50(+2.40%)
Mar 10, 2005	21.21	21.21	21.02	21.02	1,743	-0.19(-0.91%)
Mar 09, 2005	21.43	21.43	21.21	21.21	711	-0.62(-2.84%)
Mar 08, 2005	21.52	21.91	21.52	21.83	1,057	+0.11(+0.50%)
Mar 07, 2005	21.60	21.73	21.60	21.73	2,309	+0.47(+2.23%)
Mar 04, 2005	20.94	21.25	20.94	21.25	1,312	+0.36(+1.75%)
Mar 03, 2005	20.86	20.89	20.86	20.89	386	+0.33(+1.58%)
Mar 02, 2005	20.79	20.86	20.56	20.56	2,062	-0.03(-0.15%)