Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	15.43	15.92	15.31	15.76	725,999	+0.30(+1.93%)
Oct 30, 2006	14.78	15.50	14.71	15.46	558,376	+0.67(+4.55%)
Oct 27, 2006	14.84	14.88	14.65	14.79	111,959	-0.11(-0.77%)
Oct 26, 2006	14.88	14.90	14.68	14.90	141,762	+0.13(+0.90%)
Oct 25, 2006	14.64	14.78	14.57	14.77	262,078	+0.01(+0.09%)
Oct 24, 2006	14.65	14.78	14.21	14.76	693,199	+0.25(+1.70%)
Oct 23, 2006	14.62	14.68	14.45	14.51	308,596	-0.16(-1.12%)
Oct 20, 2006	14.90	14.90	14.64	14.67	96,505	-0.16(-1.11%)
Oct 19, 2006	14.76	14.84	14.72	14.84	135,139	+0.08(+0.52%)
Oct 18, 2006	14.82	14.87	14.71	14.76	113,535	+0.05(+0.35%)
Oct 17, 2006	14.79	14.79	14.48	14.71	102,655	-0.11(-0.77%)
Oct 16, 2006	14.74	14.83	14.65	14.83	120,001	+0.10(+0.65%)
Oct 13, 2006	14.74	14.74	14.64	14.73	87,044	+0.02(+0.13%)
Oct 12, 2006	14.57	14.72	14.49	14.71	128,989	+0.22(+1.53%)
Oct 11, 2006	14.54	14.55	14.32	14.49	168,096	-0.04(-0.31%)
Oct 10, 2006	14.61	14.69	14.44	14.54	131,039	-0.06(-0.43%)
Oct 09, 2006	14.50	14.60	14.29	14.60	123,154	+0.07(+0.48%)
Oct 06, 2006	14.47	14.57	14.25	14.53	161,946	+0.06(+0.44%)
Oct 05, 2006	14.36	14.50	14.32	14.47	141,762	+0.16(+1.11%)
Oct 04, 2006	14.01	14.33	13.96	14.31	189,857	+0.28(+1.99%)
Oct 03, 2006	13.91	14.16	13.82	14.03	133,089	+0.10(+0.68%)
Oct 02, 2006	14.07	14.07	13.88	13.93	155,008	-0.12(-0.86%)
Sep 29, 2006	14.43	14.43	14.05	14.05	142,550	-0.37(-2.55%)
Sep 28, 2006	14.45	14.48	14.26	14.42	109,120	+0.01(+0.04%)
Sep 27, 2006	14.24	14.43	14.24	14.41	142,550	+0.15(+1.02%)
Sep 26, 2006	14.27	14.41	14.21	14.27	112,905	+0.00(+0.00%)
Sep 25, 2006	14.00	14.33	13.86	14.27	163,996	+0.30(+2.18%)
Sep 22, 2006	14.07	14.07	13.81	13.96	130,881	-0.16(-1.12%)
Sep 21, 2006	14.19	14.34	14.08	14.12	193,799	-0.04(-0.31%)
Sep 20, 2006	14.08	14.24	14.03	14.17	163,996	+0.18(+1.27%)
Sep 19, 2006	14.03	14.03	13.63	13.99	166,992	-0.04(-0.27%)
Sep 18, 2006	14.00	14.04	13.81	14.03	206,414	+0.14(+1.00%)
Sep 15, 2006	14.02	14.08	13.81	13.89	427,178	-0.03(-0.23%)
Sep 14, 2006	14.08	14.19	13.86	13.92	209,883	-0.19(-1.35%)
Sep 13, 2006	14.12	14.18	14.01	14.11	189,068	-0.08(-0.54%)
Sep 12, 2006	13.77	14.20	13.77	14.19	117,005	+0.39(+2.80%)
Sep 11, 2006	13.71	13.83	13.66	13.80	74,429	+0.01(+0.05%)
Sep 08, 2006	13.87	13.93	13.74	13.79	82,155	-0.01(-0.09%)
Sep 07, 2006	13.80	14.03	13.77	13.81	134,666	-0.04(-0.32%)
Sep 06, 2006	14.03	14.08	13.83	13.85	110,382	-0.25(-1.75%)
Sep 05, 2006	13.80	14.11	13.80	14.10	153,431	+0.30(+2.16%)
Sep 01, 2006	13.90	13.97	13.80	13.80	93,351	-0.07(-0.50%)
Aug 31, 2006	14.01	14.04	13.87	13.87	107,859	-0.06(-0.41%)
Aug 30, 2006	13.88	14.00	13.84	13.93	128,989	+0.05(+0.37%)
Aug 29, 2006	13.79	13.89	13.56	13.88	147,123	+0.15(+1.06%)
Aug 28, 2006	13.69	13.79	13.65	13.73	74,429	+0.02(+0.14%)
Aug 25, 2006	13.72	13.79	13.62	13.71	41,787	-0.03(-0.18%)
Aug 24, 2006	13.76	13.83	13.56	13.74	109,909	+0.03(+0.18%)
Aug 23, 2006	13.91	14.15	13.60	13.71	91,774	-0.20(-1.41%)
Aug 22, 2006	13.89	13.96	13.82	13.91	120,158	+0.05(+0.37%)
Aug 21, 2006	14.02	14.03	13.83	13.86	79,475	-0.20(-1.40%)
Aug 18, 2006	14.10	14.12	13.88	14.05	91,459	+0.01(+0.09%)
Aug 17, 2006	13.92	14.10	13.92	14.04	113,220	+0.04(+0.32%)
Aug 16, 2006	13.95	14.05	13.90	14.00	117,951	+0.04(+0.32%)
Aug 15, 2006	13.73	13.95	13.73	13.95	119,528	+0.38(+2.80%)
Aug 14, 2006	13.70	13.84	13.56	13.57	142,235	-0.01(-0.05%)
Aug 11, 2006	13.64	13.64	13.39	13.58	91,774	-0.06(-0.42%)
Aug 10, 2006	13.35	13.75	13.32	13.63	149,804	+0.19(+1.42%)
Aug 09, 2006	13.63	13.77	13.41	13.44	158,634	-0.07(-0.52%)
Aug 08, 2006	13.89	13.96	13.49	13.51	190,803	-0.29(-2.07%)
Aug 07, 2006	13.69	13.82	13.62	13.80	80,736	+0.08(+0.55%)
Aug 04, 2006	13.92	14.05	13.59	13.72	229,121	-0.06(-0.41%)
Aug 03, 2006	13.44	13.81	13.42	13.78	155,165	+0.22(+1.59%)
Aug 02, 2006	13.49	13.63	13.49	13.56	150,750	+0.11(+0.80%)