Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.63	14.81	14.59	14.76	300,312	+0.10(+0.69%)
Jan 30, 2006	14.53	14.69	14.50	14.66	318,747	+0.16(+1.09%)
Jan 27, 2006	14.53	14.68	14.46	14.50	456,613	-0.03(-0.22%)
Jan 26, 2006	14.47	14.60	14.43	14.53	300,469	+0.16(+1.10%)
Jan 25, 2006	14.41	14.59	14.06	14.38	367,276	-0.20(-1.39%)
Jan 24, 2006	14.91	14.95	14.48	14.58	965,852	-0.56(-3.69%)
Jan 23, 2006	15.19	15.31	15.13	15.14	241,541	-0.06(-0.38%)
Jan 20, 2006	15.40	15.43	15.10	15.19	229,252	-0.12(-0.79%)
Jan 19, 2006	15.11	15.35	14.99	15.31	170,008	+0.25(+1.64%)
Jan 18, 2006	14.83	15.07	14.75	15.07	218,537	+0.18(+1.19%)
Jan 17, 2006	14.92	14.92	14.75	14.89	161,027	-0.03(-0.21%)
Jan 13, 2006	14.75	14.93	14.75	14.92	156,458	+0.21(+1.42%)
Jan 12, 2006	14.76	14.90	14.65	14.71	120,219	-0.12(-0.81%)
Jan 11, 2006	14.79	14.88	14.68	14.83	203,254	+0.13(+0.86%)
Jan 10, 2006	14.58	14.79	14.48	14.71	170,324	+0.09(+0.61%)
Jan 09, 2006	14.60	14.69	14.53	14.62	80,513	+0.02(+0.13%)
Jan 06, 2006	14.57	14.60	14.44	14.60	119,274	+0.06(+0.44%)
Jan 05, 2006	14.53	14.60	14.39	14.53	146,217	+0.01(+0.04%)
Jan 04, 2006	14.48	14.60	14.48	14.53	173,632	+0.03(+0.22%)
Jan 03, 2006	14.40	14.55	13.96	14.50	203,412	+0.18(+1.29%)
Dec 30, 2005	14.41	14.45	14.30	14.31	190,334	-0.19(-1.31%)
Dec 29, 2005	14.44	14.55	14.36	14.50	150,156	+0.10(+0.71%)
Dec 28, 2005	14.50	14.58	14.35	14.40	84,295	-0.03(-0.18%)
Dec 27, 2005	14.66	14.76	14.41	14.43	114,074	-0.18(-1.22%)
Dec 23, 2005	14.61	14.72	14.56	14.60	95,167	+0.01(+0.04%)
Dec 22, 2005	14.66	14.74	14.43	14.60	131,879	-0.03(-0.17%)
Dec 21, 2005	14.49	14.65	14.45	14.62	128,727	+0.19(+1.32%)
Dec 20, 2005	14.38	14.61	14.34	14.43	104,778	-0.03(-0.17%)
Dec 19, 2005	14.27	14.68	14.27	14.46	113,601	-0.23(-1.60%)
Dec 16, 2005	14.92	14.92	14.69	14.69	424,628	-0.22(-1.45%)
Dec 15, 2005	15.36	15.36	14.76	14.91	115,965	-0.37(-2.45%)
Dec 14, 2005	15.07	15.30	15.05	15.28	156,616	+0.20(+1.30%)
Dec 13, 2005	15.07	15.17	14.90	15.09	82,877	-0.08(-0.50%)
Dec 12, 2005	15.23	15.26	14.99	15.16	61,921	-0.01(-0.04%)
Dec 09, 2005	15.04	15.25	14.98	15.17	86,186	+0.16(+1.10%)
Dec 08, 2005	15.09	15.25	14.95	15.00	97,530	-0.04(-0.25%)
Dec 07, 2005	15.28	15.28	14.90	15.04	124,316	-0.26(-1.70%)
Dec 06, 2005	15.42	15.51	15.27	15.30	89,967	-0.02(-0.12%)
Dec 05, 2005	15.47	15.47	15.13	15.32	67,909	-0.19(-1.23%)
Dec 02, 2005	15.49	15.55	15.20	15.51	80,986	-0.04(-0.25%)
Dec 01, 2005	15.33	15.66	15.32	15.55	139,757	+0.28(+1.83%)
Nov 30, 2005	15.32	15.41	15.16	15.27	156,773	+0.08(+0.54%)
Nov 29, 2005	15.24	15.40	15.11	15.19	69,327	+0.03(+0.17%)
Nov 28, 2005	15.56	15.56	15.05	15.16	91,070	-0.38(-2.45%)
Nov 25, 2005	15.54	15.59	15.40	15.54	21,270	+0.04(+0.25%)
Nov 23, 2005	15.38	15.57	15.34	15.51	51,995	+0.09(+0.58%)
Nov 22, 2005	15.33	15.48	15.20	15.42	92,331	+0.06(+0.41%)
Nov 21, 2005	15.33	15.42	15.10	15.35	69,327	+0.04(+0.25%)
Nov 18, 2005	15.35	15.38	15.07	15.31	127,152	+0.13(+0.84%)
Nov 17, 2005	14.97	15.23	14.93	15.19	145,271	+0.27(+1.83%)
Nov 16, 2005	15.15	15.20	14.77	14.91	161,815	-0.23(-1.51%)
Nov 15, 2005	15.36	15.38	15.14	15.14	151,889	-0.23(-1.53%)
Nov 14, 2005	15.45	15.47	15.23	15.38	109,347	-0.07(-0.45%)
Nov 11, 2005	15.35	15.51	15.26	15.45	85,713	+0.13(+0.83%)
Nov 10, 2005	15.26	15.33	14.83	15.32	460,079	+0.06(+0.37%)
Nov 09, 2005	15.12	15.41	15.12	15.26	130,933	+0.17(+1.14%)
Nov 08, 2005	15.07	15.14	14.95	15.09	134,242	-0.04(-0.29%)
Nov 07, 2005	15.04	15.28	15.04	15.14	182,929	+0.10(+0.63%)
Nov 04, 2005	15.01	15.07	14.76	15.04	157,088	+0.05(+0.34%)
Nov 03, 2005	15.23	15.25	14.93	14.99	120,534	-0.15(-1.01%)
Nov 02, 2005	14.90	15.21	14.86	15.14	113,286	+0.20(+1.32%)