Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	38.39	38.99	37.73	38.68	34,489	+1.41(+3.78%)
Nov 29, 2007	38.95	38.98	36.82	37.27	24,200	-1.85(-4.74%)
Nov 28, 2007	36.82	39.13	36.82	39.13	39,160	+2.44(+6.64%)
Nov 27, 2007	34.82	37.00	34.82	36.69	25,808	+1.83(+5.24%)
Nov 26, 2007	38.05	38.10	34.77	34.86	30,910	-2.77(-7.37%)
Nov 23, 2007	36.09	38.09	36.09	37.64	14,190	+1.68(+4.68%)
Nov 21, 2007	37.18	37.63	35.86	35.95	21,414	-1.55(-4.12%)
Nov 20, 2007	37.12	38.68	36.59	37.50	42,900	+0.38(+1.03%)
Nov 19, 2007	36.98	37.12	35.23	37.12	27,941	-0.34(-0.90%)
Nov 16, 2007	37.93	38.09	36.95	37.45	23,430	-0.34(-0.89%)
Nov 15, 2007	38.55	38.55	36.95	37.79	20,680	-1.21(-3.10%)
Nov 14, 2007	39.05	40.19	38.67	39.00	19,470	+0.27(+0.70%)
Nov 13, 2007	38.00	38.73	37.64	38.73	37,730	+0.95(+2.53%)
Nov 12, 2007	37.71	38.09	35.86	37.77	20,680	+1.77(+4.92%)
Nov 09, 2007	37.27	37.27	34.91	36.00	31,570	-1.45(-3.88%)
Nov 08, 2007	36.12	37.59	35.95	37.45	22,660	+1.18(+3.26%)
Nov 07, 2007	35.95	37.68	35.95	36.27	26,620	-0.14(-0.37%)
Nov 06, 2007	37.82	37.82	35.18	36.41	25,630	-1.27(-3.38%)
Nov 05, 2007	35.70	37.97	35.70	37.68	44,440	+2.16(+6.09%)
Nov 02, 2007	34.91	35.61	34.32	35.52	33,440	+1.06(+3.09%)
Nov 01, 2007	37.41	37.41	34.45	34.45	42,240	-3.31(-8.76%)
Oct 31, 2007	37.09	38.14	36.45	37.76	89,980	+0.72(+1.94%)
Oct 30, 2007	36.14	37.27	35.96	37.05	26,510	+0.82(+2.26%)
Oct 29, 2007	36.32	36.33	35.33	36.23	16,720	-0.10(-0.28%)
Oct 26, 2007	35.05	36.33	35.05	36.33	14,850	+1.92(+5.57%)
Oct 25, 2007	34.05	34.65	33.91	34.41	16,170	+0.50(+1.47%)
Oct 24, 2007	33.35	34.15	33.21	33.91	24,090	+0.51(+1.52%)
Oct 23, 2007	32.45	33.40	32.41	33.40	15,730	+0.75(+2.31%)
Oct 22, 2007	31.64	32.86	31.45	32.65	30,800	+1.15(+3.64%)
Oct 19, 2007	33.18	33.18	31.35	31.50	36,080	-1.68(-5.07%)
Oct 18, 2007	33.82	34.23	33.00	33.18	19,580	-0.80(-2.35%)
Oct 17, 2007	35.10	35.55	33.18	33.98	18,590	-0.93(-2.66%)
Oct 16, 2007	35.02	35.68	34.45	34.91	18,260	-0.14(-0.39%)
Oct 15, 2007	36.32	36.35	34.69	35.05	29,480	-1.27(-3.50%)
Oct 12, 2007	37.23	37.45	35.92	36.32	28,930	-0.82(-2.20%)
Oct 11, 2007	37.00	37.86	36.64	37.14	17,160	+0.27(+0.74%)
Oct 10, 2007	37.36	37.49	36.36	36.86	63,910	-0.40(-1.07%)
Oct 09, 2007	36.53	37.41	36.53	37.26	9,130	+0.76(+2.09%)
Oct 08, 2007	37.45	37.49	36.36	36.50	11,330	-1.14(-3.02%)
Oct 05, 2007	36.91	37.73	36.91	37.64	20,020	+1.00(+2.73%)
Oct 04, 2007	36.64	37.27	36.51	36.64	14,080	+0.00(+0.00%)
Oct 03, 2007	37.36	37.73	36.45	36.64	26,510	-0.85(-2.28%)
Oct 02, 2007	36.18	37.50	36.17	37.49	28,270	+1.22(+3.36%)
Oct 01, 2007	36.05	36.63	36.03	36.27	16,170	+0.18(+0.50%)
Sep 28, 2007	36.59	36.68	36.05	36.09	16,940	-0.59(-1.61%)
Sep 27, 2007	36.52	37.34	36.36	36.68	16,390	+0.18(+0.50%)
Sep 26, 2007	36.32	37.05	36.12	36.50	21,010	+0.35(+0.96%)
Sep 25, 2007	34.69	36.73	34.69	36.15	15,840	+1.31(+3.76%)
Sep 24, 2007	36.64	36.64	34.77	34.85	13,420	-1.84(-5.01%)
Sep 21, 2007	36.91	37.05	33.80	36.68	33,660	+0.31(+0.85%)
Sep 20, 2007	37.14	37.15	35.65	36.37	21,340	-0.85(-2.30%)
Sep 19, 2007	36.27	37.27	36.23	37.23	29,590	+1.06(+2.94%)
Sep 18, 2007	34.18	36.23	34.18	36.16	25,300	+2.08(+6.11%)
Sep 17, 2007	34.99	35.40	34.08	34.08	12,100	-0.91(-2.60%)
Sep 14, 2007	35.18	35.73	34.73	34.99	19,580	-0.24(-0.67%)
Sep 13, 2007	34.00	35.45	34.00	35.23	11,770	+1.41(+4.17%)
Sep 12, 2007	34.39	34.64	33.55	33.82	22,550	-0.64(-1.85%)
Sep 11, 2007	32.73	34.73	32.73	34.45	21,670	+1.77(+5.42%)
Sep 10, 2007	32.68	33.41	32.27	32.68	21,120	+0.23(+0.70%)
Sep 07, 2007	33.64	33.64	32.27	32.45	18,480	-1.27(-3.77%)
Sep 06, 2007	33.45	34.30	33.45	33.73	10,450	+0.41(+1.23%)
Sep 05, 2007	34.82	34.85	33.32	33.32	16,280	-1.59(-4.56%)