Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	40.04	40.40	39.88	39.88	3,025	-0.04(-0.10%)
Nov 26, 2003	40.70	40.70	39.67	39.92	6,897	-0.62(-1.53%)
Nov 25, 2003	40.93	41.07	40.54	40.54	5,445	-0.54(-1.31%)
Nov 24, 2003	41.07	41.07	40.70	41.07	7,744	+1.53(+3.87%)
Nov 21, 2003	39.84	40.86	39.46	39.55	3,751	-0.30(-0.75%)
Nov 20, 2003	41.07	41.12	39.84	39.84	5,687	-1.27(-3.10%)
Nov 19, 2003	40.33	41.28	40.33	41.12	8,349	+0.95(+2.37%)
Nov 18, 2003	40.08	41.28	40.08	40.17	5,324	+0.29(+0.73%)
Nov 17, 2003	40.33	40.33	39.50	39.88	14,157	-0.62(-1.53%)
Nov 14, 2003	41.53	41.53	40.50	40.50	7,502	-1.02(-2.47%)
Nov 13, 2003	41.31	41.52	41.31	41.52	3,025	+0.20(+0.48%)
Nov 12, 2003	41.20	41.32	41.12	41.32	5,808	+0.49(+1.19%)
Nov 11, 2003	40.50	40.91	40.50	40.83	2,783	+0.13(+0.32%)
Nov 10, 2003	40.70	41.22	40.57	40.70	5,203	+0.21(+0.51%)
Nov 07, 2003	41.03	41.69	41.03	40.50	8,349	-0.41(-1.01%)
Nov 06, 2003	40.95	40.95	40.70	40.91	2,662	+0.12(+0.30%)
Nov 05, 2003	40.84	40.79	40.79	40.79	3,146	-0.21(-0.50%)
Nov 04, 2003	40.84	40.99	40.84	40.99	3,388	+0.29(+0.71%)
Nov 03, 2003	40.70	40.70	40.70	40.70	1,694	+0.00(+0.00%)
Oct 31, 2003	40.50	40.50	40.50	40.70	363	-0.21(-0.51%)
Oct 30, 2003	41.12	41.12	40.50	40.91	3,751	-0.41(-1.00%)
Oct 29, 2003	41.11	41.32	40.70	41.32	8,349	+0.21(+0.50%)
Oct 28, 2003	39.05	41.12	39.05	41.12	3,993	+2.27(+5.85%)
Oct 27, 2003	38.44	38.85	38.21	38.84	2,783	+0.41(+1.08%)
Oct 24, 2003	39.13	39.13	38.35	38.43	4,235	-0.54(-1.38%)
Oct 23, 2003	38.02	39.06	38.02	38.97	4,114	+0.95(+2.50%)
Oct 22, 2003	40.17	40.23	38.02	38.02	7,260	-2.77(-6.79%)
Oct 21, 2003	40.91	41.27	40.79	40.79	1,089	-0.12(-0.30%)
Oct 20, 2003	40.99	41.32	40.99	40.91	3,509	+0.08(+0.20%)
Oct 17, 2003	41.74	41.74	40.83	40.83	4,840	-1.16(-2.76%)
Oct 16, 2003	41.61	42.11	41.61	41.98	3,509	+0.02(+0.06%)
Oct 15, 2003	42.44	42.44	41.96	41.96	2,783	-0.27(-0.65%)
Oct 14, 2003	42.40	42.40	42.19	42.23	8,712	+0.04(+0.10%)
Oct 13, 2003	41.32	42.40	41.32	42.19	2,057	+0.87(+2.10%)
Oct 10, 2003	41.70	41.70	41.32	41.32	3,146	-0.79(-1.86%)
Oct 09, 2003	42.15	42.27	41.78	42.11	5,082	+0.08(+0.20%)
Oct 08, 2003	42.02	42.02	42.02	42.02	4,356	-0.54(-1.26%)
Oct 07, 2003	42.36	42.60	42.16	42.56	4,840	+0.21(+0.49%)
Oct 06, 2003	41.98	41.98	41.98	42.36	3,388	+0.21(+0.49%)
Oct 03, 2003	41.32	42.15	41.24	42.15	4,719	+1.40(+3.43%)
Oct 02, 2003	40.44	40.75	40.44	40.75	605	+0.46(+1.15%)
Oct 01, 2003	37.65	40.08	37.65	40.29	10,043	+2.48(+6.56%)
Sep 30, 2003	38.88	39.07	37.93	37.81	6,050	-1.49(-3.79%)
Sep 29, 2003	38.65	39.26	38.65	39.30	6,050	+0.17(+0.42%)
Sep 26, 2003	40.08	40.08	39.13	39.13	8,954	-1.16(-2.87%)
Sep 25, 2003	41.74	42.01	40.29	40.29	7,018	-1.86(-4.41%)
Sep 24, 2003	42.77	42.77	42.15	42.15	6,413	-0.83(-1.92%)
Sep 23, 2003	42.36	43.18	42.36	42.98	3,267	+0.62(+1.46%)
Sep 22, 2003	42.16	43.10	41.98	42.36	5,808	-0.21(-0.49%)
Sep 19, 2003	41.32	43.26	41.32	42.56	10,406	+0.66(+1.58%)
Sep 18, 2003	40.29	41.94	40.29	41.90	6,534	+1.40(+3.47%)
Sep 17, 2003	40.50	40.70	40.50	40.50	2,178	-0.21(-0.51%)
Sep 16, 2003	39.21	40.70	39.79	40.70	6,050	+1.45(+3.68%)
Sep 15, 2003	39.65	40.08	39.05	39.26	3,993	-0.20(-0.50%)
Sep 12, 2003	38.02	39.45	37.69	39.45	3,388	+1.28(+3.36%)
Sep 11, 2003	37.79	38.22	37.40	38.17	4,114	+0.57(+1.52%)
Sep 10, 2003	39.05	39.06	37.60	37.60	6,050	-1.65(-4.21%)
Sep 09, 2003	39.55	39.66	39.05	39.26	2,783	-0.41(-1.04%)
Sep 08, 2003	39.83	40.17	39.26	39.67	6,534	-0.04(-0.10%)
Sep 05, 2003	39.87	41.12	39.71	39.71	7,018	-0.12(-0.31%)
Sep 04, 2003	39.01	39.83	39.01	39.83	4,235	+0.41(+1.05%)
Sep 03, 2003	39.26	39.63	39.26	39.42	4,719	+0.33(+0.85%)