Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	36.14	36.59	35.27	35.27	25,945	-0.86(-2.39%)
Dec 28, 2007	37.18	37.95	36.05	36.14	22,770	-0.86(-2.33%)
Dec 27, 2007	38.32	38.32	36.86	37.00	23,100	-1.32(-3.44%)
Dec 26, 2007	38.55	38.73	38.22	38.32	27,011	-0.32(-0.82%)
Dec 24, 2007	38.64	38.64	38.19	38.64	7,810	+0.00(+0.00%)
Dec 21, 2007	38.35	38.68	37.70	38.64	73,760	+1.30(+3.48%)
Dec 20, 2007	36.50	37.36	36.50	37.34	12,837	+0.84(+2.29%)
Dec 19, 2007	36.36	37.25	35.87	36.50	19,360	-0.27(-0.74%)
Dec 18, 2007	35.00	36.91	34.66	36.77	26,070	+1.91(+5.48%)
Dec 17, 2007	35.73	35.73	34.86	34.86	18,590	-1.00(-2.79%)
Dec 14, 2007	36.73	37.27	35.73	35.86	21,890	-1.06(-2.88%)
Dec 13, 2007	36.73	37.45	36.45	36.93	32,560	-0.21(-0.56%)
Dec 12, 2007	38.18	38.54	36.51	37.14	26,631	-0.31(-0.83%)
Dec 11, 2007	37.70	39.05	37.15	37.45	31,762	-0.85(-2.21%)
Dec 10, 2007	37.95	38.41	37.66	38.29	16,500	+0.34(+0.89%)
Dec 07, 2007	38.04	38.16	37.69	37.95	23,980	-0.05(-0.12%)
Dec 06, 2007	37.27	38.21	37.06	38.00	32,010	+0.73(+1.95%)
Dec 05, 2007	36.73	37.85	36.40	37.27	21,120	+1.05(+2.89%)
Dec 04, 2007	38.36	38.45	36.23	36.23	30,250	-2.14(-5.57%)
Dec 03, 2007	38.64	38.68	37.97	38.36	18,040	-0.32(-0.82%)
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%)