Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.62	14.80	14.58	14.75	300,554	+0.10(+0.69%)
Jan 30, 2006	14.52	14.68	14.48	14.65	319,004	+0.16(+1.09%)
Jan 27, 2006	14.52	14.67	14.45	14.49	456,982	-0.03(-0.22%)
Jan 26, 2006	14.46	14.59	14.41	14.52	300,712	+0.16(+1.10%)
Jan 25, 2006	14.40	14.58	14.05	14.36	367,572	-0.20(-1.39%)
Jan 24, 2006	14.90	14.94	14.47	14.57	966,632	-0.56(-3.69%)
Jan 23, 2006	15.18	15.30	15.12	15.12	241,736	-0.06(-0.38%)
Jan 20, 2006	15.38	15.42	15.09	15.18	229,437	-0.12(-0.79%)
Jan 19, 2006	15.10	15.33	14.98	15.30	170,146	+0.25(+1.64%)
Jan 18, 2006	14.82	15.05	14.74	15.05	218,714	+0.18(+1.19%)
Jan 17, 2006	14.91	14.91	14.74	14.88	161,157	-0.03(-0.21%)
Jan 13, 2006	14.74	14.92	14.74	14.91	156,584	+0.21(+1.42%)
Jan 12, 2006	14.74	14.89	14.64	14.70	120,316	-0.12(-0.81%)
Jan 11, 2006	14.78	14.86	14.67	14.82	203,418	+0.13(+0.86%)
Jan 10, 2006	14.57	14.78	14.47	14.69	170,461	+0.09(+0.61%)
Jan 09, 2006	14.59	14.68	14.52	14.60	80,578	+0.02(+0.13%)
Jan 06, 2006	14.55	14.59	14.43	14.59	119,370	+0.06(+0.44%)
Jan 05, 2006	14.52	14.59	14.38	14.52	146,335	+0.01(+0.04%)
Jan 04, 2006	14.47	14.59	14.47	14.52	173,773	+0.03(+0.22%)
Jan 03, 2006	14.39	14.54	13.95	14.48	203,576	+0.18(+1.29%)
Dec 30, 2005	14.40	14.43	14.29	14.30	190,488	-0.19(-1.31%)
Dec 29, 2005	14.43	14.54	14.35	14.49	150,277	+0.10(+0.71%)
Dec 28, 2005	14.49	14.57	14.34	14.39	84,363	-0.03(-0.18%)
Dec 27, 2005	14.65	14.75	14.40	14.41	114,166	-0.18(-1.22%)
Dec 23, 2005	14.60	14.71	14.55	14.59	95,244	+0.01(+0.04%)
Dec 22, 2005	14.65	14.73	14.42	14.59	131,985	-0.03(-0.17%)
Dec 21, 2005	14.48	14.64	14.44	14.61	128,831	+0.19(+1.32%)
Dec 20, 2005	14.36	14.60	14.33	14.42	104,863	-0.03(-0.18%)
Dec 19, 2005	14.26	14.67	14.26	14.45	113,693	-0.23(-1.60%)
Dec 16, 2005	14.91	14.91	14.68	14.68	424,971	-0.22(-1.45%)
Dec 15, 2005	15.35	15.35	14.75	14.90	116,058	-0.37(-2.45%)
Dec 14, 2005	15.06	15.29	15.04	15.27	156,742	+0.20(+1.30%)
Dec 13, 2005	15.06	15.16	14.89	15.07	82,944	-0.08(-0.50%)
Dec 12, 2005	15.22	15.25	14.98	15.15	61,971	-0.01(-0.04%)
Dec 09, 2005	15.03	15.24	14.97	15.16	86,255	+0.16(+1.10%)
Dec 08, 2005	15.08	15.24	14.93	14.99	97,609	-0.04(-0.25%)
Dec 07, 2005	15.27	15.27	14.89	15.03	124,416	-0.26(-1.70%)
Dec 06, 2005	15.40	15.50	15.26	15.29	90,040	-0.02(-0.12%)
Dec 05, 2005	15.46	15.46	15.12	15.31	67,963	-0.19(-1.23%)
Dec 02, 2005	15.47	15.54	15.19	15.50	81,052	-0.04(-0.24%)
Dec 01, 2005	15.32	15.65	15.31	15.54	139,869	+0.28(+1.83%)
Nov 30, 2005	15.31	15.40	15.14	15.26	156,900	+0.08(+0.54%)
Nov 29, 2005	15.23	15.38	15.09	15.18	69,383	+0.03(+0.17%)
Nov 28, 2005	15.55	15.55	15.04	15.15	91,144	-0.38(-2.45%)
Nov 25, 2005	15.52	15.58	15.39	15.53	21,287	+0.04(+0.25%)
Nov 23, 2005	15.37	15.56	15.33	15.49	52,037	+0.09(+0.58%)
Nov 22, 2005	15.31	15.47	15.19	15.40	92,405	+0.06(+0.41%)
Nov 21, 2005	15.32	15.41	15.09	15.34	69,383	+0.04(+0.25%)
Nov 18, 2005	15.33	15.37	15.05	15.30	127,254	+0.13(+0.84%)
Nov 17, 2005	14.95	15.22	14.92	15.18	145,389	+0.27(+1.83%)
Nov 16, 2005	15.14	15.19	14.76	14.90	161,946	-0.23(-1.51%)
Nov 15, 2005	15.35	15.37	15.12	15.13	152,011	-0.23(-1.53%)
Nov 14, 2005	15.44	15.46	15.21	15.37	109,436	-0.07(-0.45%)
Nov 11, 2005	15.34	15.50	15.25	15.44	85,782	+0.13(+0.83%)
Nov 10, 2005	15.25	15.31	14.82	15.31	460,451	+0.06(+0.37%)
Nov 09, 2005	15.11	15.40	15.11	15.25	131,039	+0.17(+1.14%)
Nov 08, 2005	15.06	15.12	14.93	15.08	134,350	-0.04(-0.29%)
Nov 07, 2005	15.03	15.26	15.02	15.12	183,076	+0.10(+0.63%)
Nov 04, 2005	15.00	15.06	14.74	15.03	157,215	+0.05(+0.34%)
Nov 03, 2005	15.22	15.24	14.92	14.98	120,631	-0.15(-1.01%)
Nov 02, 2005	14.88	15.20	14.85	15.13	113,378	+0.20(+1.32%)