Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.44	15.94	15.32	15.77	725,413	+0.30(+1.93%)
Oct 30, 2006	14.79	15.51	14.72	15.47	557,925	+0.67(+4.55%)
Oct 27, 2006	14.85	14.90	14.66	14.80	111,868	-0.11(-0.77%)
Oct 26, 2006	14.89	14.91	14.69	14.91	141,647	+0.13(+0.90%)
Oct 25, 2006	14.65	14.79	14.58	14.78	261,867	+0.01(+0.09%)
Oct 24, 2006	14.66	14.79	14.22	14.77	692,640	+0.25(+1.70%)
Oct 23, 2006	14.64	14.69	14.46	14.52	308,348	-0.16(-1.12%)
Oct 20, 2006	14.91	14.91	14.65	14.69	96,427	-0.17(-1.11%)
Oct 19, 2006	14.78	14.85	14.73	14.85	135,030	+0.08(+0.52%)
Oct 18, 2006	14.83	14.88	14.72	14.78	113,444	+0.05(+0.35%)
Oct 17, 2006	14.80	14.80	14.50	14.72	102,572	-0.11(-0.77%)
Oct 16, 2006	14.75	14.84	14.66	14.84	119,904	+0.10(+0.65%)
Oct 13, 2006	14.75	14.76	14.65	14.74	86,973	+0.02(+0.13%)
Oct 12, 2006	14.58	14.73	14.50	14.72	128,885	+0.22(+1.53%)
Oct 11, 2006	14.55	14.56	14.33	14.50	167,960	-0.04(-0.31%)
Oct 10, 2006	14.62	14.70	14.45	14.55	130,933	-0.06(-0.43%)
Oct 09, 2006	14.51	14.61	14.30	14.61	123,055	+0.07(+0.48%)
Oct 06, 2006	14.48	14.58	14.26	14.54	161,815	+0.06(+0.44%)
Oct 05, 2006	14.37	14.52	14.33	14.48	141,647	+0.16(+1.11%)
Oct 04, 2006	14.02	14.34	13.98	14.32	189,704	+0.28(+1.99%)
Oct 03, 2006	13.92	14.17	13.83	14.04	132,981	+0.10(+0.68%)
Oct 02, 2006	14.08	14.08	13.89	13.94	154,883	-0.12(-0.86%)
Sep 29, 2006	14.45	14.45	14.06	14.06	142,435	-0.37(-2.55%)
Sep 28, 2006	14.46	14.50	14.27	14.43	109,032	+0.01(+0.04%)
Sep 27, 2006	14.25	14.45	14.25	14.43	142,435	+0.15(+1.02%)
Sep 26, 2006	14.28	14.43	14.22	14.28	112,814	+0.00(+0.00%)
Sep 25, 2006	14.01	14.34	13.87	14.28	163,864	+0.30(+2.18%)
Sep 22, 2006	14.08	14.08	13.82	13.98	130,776	-0.16(-1.12%)
Sep 21, 2006	14.20	14.36	14.09	14.13	193,643	-0.04(-0.31%)
Sep 20, 2006	14.09	14.25	14.05	14.18	163,864	+0.18(+1.27%)
Sep 19, 2006	14.04	14.04	13.65	14.00	166,857	-0.04(-0.27%)
Sep 18, 2006	14.01	14.05	13.82	14.04	206,248	+0.14(+1.01%)
Sep 15, 2006	14.03	14.09	13.82	13.90	426,834	-0.03(-0.23%)
Sep 14, 2006	14.10	14.20	13.87	13.93	209,714	-0.19(-1.35%)
Sep 13, 2006	14.13	14.19	14.02	14.12	188,916	-0.08(-0.54%)
Sep 12, 2006	13.79	14.21	13.79	14.20	116,910	+0.39(+2.80%)
Sep 11, 2006	13.72	13.84	13.67	13.81	74,369	+0.01(+0.05%)
Sep 08, 2006	13.88	13.94	13.75	13.80	82,089	-0.01(-0.09%)
Sep 07, 2006	13.81	14.04	13.79	13.82	134,557	-0.04(-0.32%)
Sep 06, 2006	14.05	14.10	13.84	13.86	110,293	-0.25(-1.75%)
Sep 05, 2006	13.81	14.12	13.81	14.11	153,307	+0.30(+2.16%)
Sep 01, 2006	13.91	13.98	13.81	13.81	93,276	-0.07(-0.50%)
Aug 31, 2006	14.03	14.05	13.88	13.88	107,772	-0.06(-0.41%)
Aug 30, 2006	13.89	14.01	13.85	13.94	128,885	+0.05(+0.37%)
Aug 29, 2006	13.80	13.90	13.58	13.89	147,004	+0.15(+1.06%)
Aug 28, 2006	13.70	13.80	13.66	13.74	74,369	+0.02(+0.14%)
Aug 25, 2006	13.73	13.80	13.63	13.72	41,753	-0.03(-0.18%)
Aug 24, 2006	13.77	13.84	13.57	13.75	109,820	+0.03(+0.19%)
Aug 23, 2006	13.92	14.17	13.61	13.72	91,700	-0.20(-1.41%)
Aug 22, 2006	13.91	13.97	13.83	13.92	120,061	+0.05(+0.37%)
Aug 21, 2006	14.03	14.04	13.84	13.87	79,411	-0.20(-1.40%)
Aug 18, 2006	14.12	14.13	13.89	14.06	91,385	+0.01(+0.09%)
Aug 17, 2006	13.93	14.11	13.93	14.05	113,129	+0.04(+0.32%)
Aug 16, 2006	13.96	14.06	13.91	14.01	117,856	+0.04(+0.32%)
Aug 15, 2006	13.74	13.96	13.74	13.96	119,431	+0.38(+2.80%)
Aug 14, 2006	13.71	13.85	13.58	13.58	142,120	-0.01(-0.05%)
Aug 11, 2006	13.65	13.65	13.40	13.59	91,700	-0.06(-0.42%)
Aug 10, 2006	13.36	13.77	13.33	13.65	149,683	+0.19(+1.42%)
Aug 09, 2006	13.65	13.79	13.42	13.46	158,506	-0.07(-0.52%)
Aug 08, 2006	13.90	13.97	13.51	13.52	190,649	-0.29(-2.07%)
Aug 07, 2006	13.70	13.84	13.63	13.81	80,671	+0.08(+0.55%)
Aug 04, 2006	13.93	14.06	13.60	13.73	228,936	-0.06(-0.41%)
Aug 03, 2006	13.46	13.82	13.43	13.79	155,040	+0.22(+1.59%)
Aug 02, 2006	13.50	13.65	13.50	13.58	150,628	+0.11(+0.80%)