Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	42.98	43.62	42.89	43.55	5,445	+0.45(+1.05%)
Nov 29, 2004	42.69	43.26	42.31	43.10	11,737	+0.58(+1.36%)
Nov 26, 2004	42.23	42.55	42.23	42.52	3,751	+0.12(+0.29%)
Nov 24, 2004	41.31	42.40	41.12	42.40	9,922	+1.09(+2.64%)
Nov 23, 2004	41.31	41.32	40.94	41.31	11,011	+0.00(+0.00%)
Nov 22, 2004	40.62	41.31	40.62	41.31	11,253	+0.81(+2.00%)
Nov 19, 2004	40.79	40.81	40.38	40.50	10,164	-0.35(-0.85%)
Nov 18, 2004	40.54	40.84	40.34	40.84	11,979	+0.27(+0.67%)
Nov 17, 2004	40.10	40.73	40.10	40.57	10,164	+0.54(+1.34%)
Nov 16, 2004	39.92	40.28	39.67	40.03	11,979	+0.02(+0.04%)
Nov 15, 2004	40.33	40.33	39.88	40.02	8,833	-0.52(-1.28%)
Nov 12, 2004	39.83	40.54	39.83	40.54	19,844	+0.58(+1.45%)
Nov 11, 2004	39.05	39.96	38.93	39.96	11,011	+0.98(+2.50%)
Nov 10, 2004	37.60	39.13	37.60	38.98	12,100	+1.24(+3.28%)
Nov 09, 2004	37.56	37.84	37.37	37.74	2,904	+0.22(+0.59%)
Nov 08, 2004	37.36	37.52	37.36	37.52	4,477	+0.26(+0.69%)
Nov 05, 2004	37.36	37.44	37.16	37.26	9,317	+0.03(+0.09%)
Nov 04, 2004	36.98	37.40	36.98	37.23	12,705	+0.04(+0.11%)
Nov 03, 2004	37.11	37.27	37.11	37.19	4,719	-0.09(-0.24%)
Nov 02, 2004	37.23	37.35	37.07	37.28	10,890	+0.11(+0.29%)
Nov 01, 2004	37.73	37.73	37.11	37.17	4,719	-0.64(-1.68%)
Oct 29, 2004	37.73	38.02	37.60	37.81	6,776	-0.08(-0.22%)
Oct 28, 2004	38.02	38.02	37.60	37.89	7,865	-0.25(-0.65%)
Oct 27, 2004	37.36	38.14	37.19	38.14	6,655	+0.91(+2.44%)
Oct 26, 2004	36.78	37.23	36.53	37.23	9,196	+0.45(+1.24%)
Oct 25, 2004	36.56	36.78	36.56	36.78	3,630	+0.05(+0.14%)
Oct 22, 2004	37.27	37.36	36.73	36.73	2,420	-0.63(-1.68%)
Oct 21, 2004	37.31	37.40	37.11	37.36	5,324	+0.16(+0.42%)
Oct 20, 2004	37.02	37.29	37.02	37.20	4,598	+0.19(+0.51%)
Oct 19, 2004	37.64	37.74	37.01	37.01	4,840	-0.59(-1.56%)
Oct 18, 2004	37.60	37.60	37.59	37.59	1,210	-0.01(-0.02%)
Oct 15, 2004	37.24	37.60	37.24	37.60	5,324	+0.37(+1.00%)
Oct 14, 2004	37.69	37.69	37.19	37.23	11,858	-0.48(-1.27%)
Oct 13, 2004	38.02	38.10	37.66	37.71	4,235	-0.31(-0.80%)
Oct 12, 2004	37.38	38.48	37.27	38.02	3,267	+0.43(+1.14%)
Oct 11, 2004	38.07	38.07	37.58	37.59	2,420	-0.23(-0.61%)
Oct 08, 2004	38.35	38.43	37.82	37.82	2,420	-0.64(-1.68%)
Oct 07, 2004	38.76	38.76	38.35	38.46	2,783	-0.37(-0.96%)
Oct 06, 2004	38.43	38.83	38.43	38.83	8,107	+0.49(+1.27%)
Oct 05, 2004	38.02	38.35	38.02	38.35	1,089	+0.45(+1.20%)
Oct 04, 2004	38.55	38.68	37.67	37.89	19,844	-0.83(-2.13%)
Oct 01, 2004	38.21	39.42	38.21	38.72	13,189	+0.46(+1.21%)
Sep 30, 2004	38.84	38.93	38.25	38.26	4,114	-0.67(-1.72%)
Sep 29, 2004	38.51	38.93	38.51	38.93	1,452	+0.41(+1.07%)
Sep 28, 2004	38.46	38.76	38.02	38.51	3,993	+0.07(+0.19%)
Sep 27, 2004	38.43	38.45	38.14	38.44	1,815	-0.07(-0.19%)
Sep 24, 2004	38.35	38.59	38.26	38.51	3,267	+0.28(+0.73%)
Sep 23, 2004	38.26	38.27	38.19	38.23	2,662	-0.19(-0.49%)
Sep 22, 2004	39.13	39.13	38.41	38.42	4,840	-0.79(-2.02%)
Sep 21, 2004	39.01	39.32	38.93	39.21	5,082	+0.36(+0.91%)
Sep 20, 2004	38.90	39.01	38.77	38.86	3,388	-0.04(-0.11%)
Sep 17, 2004	38.76	38.90	38.39	38.90	13,189	+0.18(+0.47%)
Sep 16, 2004	38.68	38.72	38.22	38.72	6,655	+0.12(+0.32%)
Sep 15, 2004	38.59	38.59	38.18	38.59	2,178	-0.17(-0.43%)
Sep 14, 2004	38.76	38.76	38.43	38.76	1,694	-0.08(-0.21%)
Sep 13, 2004	38.72	39.09	38.31	38.84	4,719	+0.27(+0.71%)
Sep 10, 2004	38.68	38.84	38.57	38.57	3,872	-0.22(-0.58%)
Sep 09, 2004	37.40	38.79	37.40	38.79	11,253	+1.52(+4.08%)
Sep 08, 2004	38.25	38.39	37.27	37.27	5,203	-0.88(-2.32%)
Sep 07, 2004	37.74	38.26	37.74	38.16	5,324	+0.43(+1.14%)
Sep 03, 2004	37.89	38.10	37.73	37.73	2,783	-0.04(-0.11%)
Sep 02, 2004	37.11	37.77	37.11	37.77	6,292	+0.77(+2.08%)