Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	7.029	7.107	7.026	7.026	76,320	-0.04(-0.63%)
Oct 30, 2003	7.062	7.071	7.062	7.071	44,751	+0.06(+0.88%)
Oct 29, 2003	6.933	7.008	6.933	7.009	56,893	+0.07(+0.98%)
Oct 28, 2003	6.920	6.954	6.917	6.941	64,178	+0.02(+0.35%)
Oct 27, 2003	6.790	6.960	6.790	6.917	130,437	+0.13(+1.89%)
Oct 24, 2003	6.781	6.817	6.752	6.789	75,279	+0.00(+0.04%)
Oct 23, 2003	6.789	6.809	6.728	6.786	54,811	-0.02(-0.25%)
Oct 22, 2003	6.789	6.875	6.754	6.803	183,168	+0.01(+0.21%)
Oct 21, 2003	6.716	6.807	6.716	6.789	75,279	+0.06(+0.96%)
Oct 20, 2003	6.721	6.742	6.712	6.724	36,425	-0.02(-0.26%)
Oct 17, 2003	6.789	6.791	6.705	6.741	56,546	-0.02(-0.23%)
Oct 16, 2003	6.761	6.778	6.750	6.757	38,506	-0.03(-0.51%)
Oct 15, 2003	6.810	6.832	6.768	6.791	46,832	-0.02(-0.28%)
Oct 14, 2003	6.760	6.810	6.706	6.810	74,585	+0.05(+0.75%)
Oct 13, 2003	6.680	6.760	6.670	6.760	61,402	+0.11(+1.60%)
Oct 10, 2003	6.631	6.652	6.574	6.653	108,235	-0.03(-0.52%)
Oct 09, 2003	6.630	6.734	6.616	6.688	81,870	+0.07(+1.05%)
Oct 08, 2003	6.770	6.770	6.605	6.618	79,442	-0.13(-1.99%)
Oct 07, 2003	6.594	6.767	6.594	6.752	133,560	+0.17(+2.54%)
Oct 06, 2003	6.487	6.580	6.487	6.585	94,706	+0.09(+1.38%)
Oct 03, 2003	6.522	6.558	6.486	6.496	122,459	-0.01(-0.22%)
Oct 02, 2003	6.486	6.522	6.463	6.510	64,525	-0.01(-0.18%)
Oct 01, 2003	6.335	6.551	6.335	6.522	172,760	+0.19(+3.05%)
Sep 30, 2003	6.371	6.411	6.277	6.329	71,810	-0.06(-0.88%)
Sep 29, 2003	6.313	6.376	6.271	6.385	109,970	+0.07(+1.14%)
Sep 26, 2003	6.363	6.363	6.313	6.313	119,336	-0.05(-0.86%)
Sep 25, 2003	6.525	6.525	6.345	6.368	150,905	-0.16(-2.47%)
Sep 24, 2003	6.639	6.639	6.529	6.529	76,320	-0.11(-1.67%)
Sep 23, 2003	6.479	6.522	6.479	6.640	50,995	+0.17(+2.65%)
Sep 22, 2003	6.523	6.523	6.467	6.469	175,536	-0.10(-1.47%)
Sep 19, 2003	6.486	6.656	6.486	6.565	146,048	+0.04(+0.57%)
Sep 18, 2003	6.529	6.629	6.499	6.528	316,034	+0.01(+0.13%)
Sep 17, 2003	6.474	6.552	6.463	6.519	104,766	+0.04(+0.62%)
Sep 16, 2003	6.411	6.479	6.414	6.479	182,474	+0.07(+1.06%)
Sep 15, 2003	6.447	6.471	6.399	6.411	66,953	-0.03(-0.49%)
Sep 12, 2003	6.450	6.450	6.376	6.443	133,213	-0.01(-0.22%)
Sep 11, 2003	6.335	6.457	6.320	6.457	60,015	+0.06(+0.99%)
Sep 10, 2003	6.529	6.529	6.392	6.394	87,074	-0.16(-2.51%)
Sep 09, 2003	6.572	6.588	6.535	6.558	49,954	+0.01(+0.09%)
Sep 08, 2003	6.493	6.575	6.486	6.552	159,231	+0.06(+0.91%)
Sep 05, 2003	6.531	6.538	6.493	6.493	99,909	-0.05(-0.79%)
Sep 04, 2003	6.630	6.680	6.545	6.545	118,643	-0.08(-1.18%)
Sep 03, 2003	6.428	6.623	6.414	6.623	146,048	+0.19(+2.96%)
Sep 02, 2003	6.320	6.435	6.309	6.433	81,176	+0.12(+1.90%)
Aug 29, 2003	6.337	6.358	6.313	6.313	108,929	-0.02(-0.39%)
Aug 28, 2003	6.313	6.356	6.291	6.337	70,422	+0.05(+0.73%)
Aug 27, 2003	6.234	6.319	6.211	6.291	85,686	+0.09(+1.49%)
Aug 26, 2003	6.133	6.206	6.084	6.199	94,012	+0.07(+1.08%)
Aug 25, 2003	6.170	6.170	6.091	6.133	113,092	-0.02(-0.37%)
Aug 22, 2003	6.450	6.464	6.156	6.156	376,049	-0.28(-4.28%)
Aug 21, 2003	6.379	6.438	6.349	6.431	96,440	+0.09(+1.36%)
Aug 20, 2003	6.255	6.359	6.241	6.345	55,505	+0.09(+1.36%)
Aug 19, 2003	6.183	6.270	6.169	6.260	279,955	+0.08(+1.35%)
Aug 18, 2003	6.133	6.176	6.111	6.176	142,926	+0.06(+0.94%)
Aug 15, 2003	6.082	6.121	6.064	6.118	41,629	+0.04(+0.69%)
Aug 14, 2003	6.003	6.089	6.003	6.077	95,400	+0.10(+1.66%)
Aug 13, 2003	5.953	5.991	5.951	5.977	119,683	+0.05(+0.90%)
Aug 12, 2003	5.888	5.924	5.888	5.924	191,147	+0.04(+0.74%)
Aug 11, 2003	5.866	5.911	5.866	5.880	132,172	+0.00(+0.05%)
Aug 08, 2003	5.859	5.895	5.847	5.878	38,853	+0.03(+0.44%)
Aug 07, 2003	5.909	5.909	5.823	5.852	177,270	-0.06(-1.02%)
Aug 06, 2003	5.837	5.955	5.837	5.912	129,397	+0.07(+1.28%)
Aug 05, 2003	5.840	5.879	5.801	5.837	92,624	-0.00(-0.05%)
Aug 04, 2003	5.895	5.895	5.793	5.840	113,092	-0.07(-1.22%)