Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	49.91	50.00	48.50	49.95	89,837	-0.50(-0.99%)
Nov 26, 2008	47.74	50.66	47.73	50.45	277,633	+3.64(+7.77%)
Nov 25, 2008	44.35	46.82	43.86	46.82	67,127	+2.55(+5.75%)
Nov 24, 2008	41.82	44.32	40.90	44.27	37,832	+2.64(+6.33%)
Nov 21, 2008	39.23	41.64	37.27	41.64	67,246	+3.59(+9.44%)
Nov 20, 2008	39.09	41.55	38.04	38.05	45,354	-1.00(-2.56%)
Nov 19, 2008	41.29	43.05	39.05	39.05	32,199	-2.77(-6.63%)
Nov 18, 2008	42.36	43.21	39.80	41.82	53,059	-0.35(-0.84%)
Nov 17, 2008	41.84	42.78	41.06	42.17	27,523	+0.30(+0.72%)
Nov 14, 2008	43.64	44.32	41.82	41.87	0	-3.22(-7.14%)
Nov 13, 2008	43.49	45.09	42.49	45.09	65,525	+2.18(+5.08%)
Nov 12, 2008	44.09	44.45	42.82	42.91	38,592	-1.41(-3.18%)
Nov 11, 2008	44.82	45.67	44.28	44.32	36,536	-1.07(-2.36%)
Nov 10, 2008	44.73	45.91	44.45	45.39	34,449	+0.66(+1.48%)
Nov 07, 2008	44.55	44.91	44.01	44.73	0	+0.59(+1.34%)
Nov 06, 2008	43.35	45.45	43.35	44.14	31,205	+0.23(+0.52%)
Nov 05, 2008	43.34	45.45	43.34	43.91	41,778	-1.32(-2.91%)
Nov 04, 2008	45.23	45.45	44.46	45.23	28,476	+0.68(+1.53%)
Nov 03, 2008	45.00	45.32	44.18	44.55	43,448	+0.00(+0.00%)
Oct 31, 2008	44.09	45.91	44.08	44.55	59,028	-0.23(-0.51%)
Oct 30, 2008	43.59	44.77	42.03	44.77	34,931	+1.50(+3.47%)
Oct 29, 2008	43.64	44.00	42.73	43.27	46,106	-0.45(-1.04%)
Oct 28, 2008	41.69	44.09	39.75	43.73	34,410	+2.45(+5.95%)
Oct 27, 2008	39.75	42.94	39.75	41.27	39,297	+0.27(+0.67%)
Oct 24, 2008	40.45	42.41	39.95	41.00	0	-0.73(-1.74%)
Oct 23, 2008	40.91	42.55	40.55	41.73	34,190	+1.14(+2.80%)
Oct 22, 2008	41.14	42.00	40.59	40.59	17,199	-1.05(-2.51%)
Oct 21, 2008	42.38	42.72	41.64	41.64	16,060	-0.91(-2.14%)
Oct 20, 2008	42.77	42.77	40.55	42.55	18,891	+0.05(+0.11%)
Oct 17, 2008	41.59	43.18	41.32	42.50	0	-0.73(-1.68%)
Oct 16, 2008	40.43	43.27	38.55	43.23	69,146	+3.23(+8.07%)
Oct 15, 2008	40.41	42.38	39.17	40.00	35,444	+0.09(+0.23%)
Oct 14, 2008	43.18	43.40	37.90	39.91	26,805	-2.23(-5.29%)
Oct 13, 2008	39.08	42.14	37.68	42.14	51,352	+5.32(+14.44%)
Oct 10, 2008	33.85	37.07	31.51	36.82	0	+2.95(+8.73%)
Oct 09, 2008	38.18	38.18	33.86	33.86	45,268	-3.64(-9.70%)
Oct 08, 2008	40.00	41.45	37.45	37.50	27,483	-2.77(-6.88%)
Oct 07, 2008	42.64	43.37	40.11	40.27	15,552	-2.18(-5.14%)
Oct 06, 2008	44.25	44.45	41.71	42.45	24,943	-0.41(-0.95%)
Oct 03, 2008	45.45	46.36	42.73	42.86	0	-1.41(-3.18%)
Oct 02, 2008	43.41	44.55	43.24	44.27	7,805	+0.64(+1.46%)
Oct 01, 2008	45.11	45.91	43.64	43.64	12,247	-2.27(-4.95%)
Sep 30, 2008	43.29	47.27	43.29	45.91	23,958	+2.50(+5.76%)
Sep 29, 2008	46.00	46.91	43.18	43.41	22,598	-2.95(-6.37%)
Sep 26, 2008	44.10	46.88	44.10	46.36	0	+1.36(+3.03%)
Sep 25, 2008	45.27	45.80	44.64	45.00	31,200	+0.46(+1.04%)
Sep 24, 2008	43.82	44.75	43.65	44.54	15,045	+0.26(+0.60%)
Sep 23, 2008	43.84	45.88	43.10	44.27	45,299	+0.44(+1.00%)
Sep 22, 2008	49.09	49.09	42.27	43.84	28,876	-5.71(-11.52%)
Sep 19, 2008	53.91	53.91	44.36	49.55	0	+2.04(+4.29%)
Sep 18, 2008	42.96	49.75	41.77	47.51	79,901	+4.74(+11.07%)
Sep 17, 2008	43.18	45.00	41.41	42.77	91,276	-2.43(-5.37%)
Sep 16, 2008	43.01	45.45	42.09	45.20	35,988	+2.51(+5.88%)
Sep 15, 2008	43.65	44.55	42.23	42.69	28,518	-3.13(-6.83%)
Sep 12, 2008	44.50	45.91	44.00	45.82	0	+1.37(+3.09%)
Sep 11, 2008	42.73	44.55	42.55	44.45	22,988	+0.91(+2.09%)
Sep 10, 2008	42.50	44.45	41.73	43.54	36,965	+1.45(+3.43%)
Sep 09, 2008	43.10	43.10	42.09	42.09	20,578	-0.69(-1.61%)
Sep 08, 2008	43.24	43.64	42.35	42.78	22,708	+0.37(+0.88%)
Sep 05, 2008	41.73	42.64	41.27	42.41	0	+0.68(+1.63%)
Sep 04, 2008	41.82	41.98	41.32	41.73	13,272	-0.09(-0.22%)
Sep 03, 2008	41.05	41.89	41.05	41.82	20,885	+0.64(+1.55%)