Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	7.838	7.838	7.773	7.775	92,646	-0.08(-1.01%)
Dec 30, 2003	7.775	7.854	7.756	7.854	64,600	+0.08(+1.02%)
Dec 29, 2003	7.616	7.775	7.576	7.775	170,796	+0.16(+2.08%)
Dec 26, 2003	7.695	7.727	7.616	7.616	22,373	-0.07(-0.95%)
Dec 24, 2003	7.687	7.710	7.687	7.689	8,193	-0.01(-0.12%)
Dec 23, 2003	7.627	7.722	7.627	7.699	114,704	+0.03(+0.35%)
Dec 22, 2003	7.668	7.672	7.597	7.672	116,910	+0.03(+0.42%)
Dec 19, 2003	7.545	7.640	7.527	7.640	101,784	+0.10(+1.26%)
Dec 18, 2003	7.491	7.614	7.491	7.545	180,250	+0.06(+0.74%)
Dec 17, 2003	7.568	7.568	7.457	7.489	108,087	-0.10(-1.36%)
Dec 16, 2003	7.600	7.635	7.497	7.592	178,674	-0.02(-0.29%)
Dec 15, 2003	7.783	7.783	7.613	7.614	122,898	-0.17(-2.12%)
Dec 12, 2003	7.730	7.813	7.730	7.779	71,532	+0.01(+0.16%)
Dec 11, 2003	7.772	7.803	7.751	7.767	127,940	-0.07(-0.91%)
Dec 10, 2003	7.886	7.886	7.819	7.838	54,831	-0.07(-0.84%)
Dec 09, 2003	7.933	7.987	7.911	7.905	91,700	-0.07(-0.86%)
Dec 08, 2003	7.894	7.964	7.830	7.973	242,329	+0.07(+0.88%)
Dec 05, 2003	7.835	7.879	7.835	7.903	61,133	+0.01(+0.16%)
Dec 04, 2003	7.759	7.891	7.737	7.891	119,431	+0.12(+1.49%)
Dec 03, 2003	8.006	8.044	7.854	7.775	103,360	-0.20(-2.51%)
Dec 02, 2003	7.775	7.949	7.775	7.975	224,682	+0.23(+2.99%)
Dec 01, 2003	7.759	7.767	7.751	7.743	41,281	+0.02(+0.21%)
Nov 28, 2003	7.759	7.775	7.727	7.727	12,604	-0.02(-0.20%)
Nov 26, 2003	7.721	7.743	7.638	7.743	69,642	+0.06(+0.72%)
Nov 25, 2003	7.695	7.695	7.619	7.687	48,844	-0.00(-0.04%)
Nov 24, 2003	7.632	7.722	7.632	7.691	41,596	+0.08(+1.11%)
Nov 21, 2003	7.600	7.657	7.591	7.607	39,705	+0.01(+0.08%)
Nov 20, 2003	7.618	7.651	7.562	7.600	44,432	-0.05(-0.64%)
Nov 19, 2003	7.711	7.711	7.600	7.649	69,642	-0.07(-0.84%)
Nov 18, 2003	7.822	7.822	7.759	7.714	65,230	-0.12(-1.50%)
Nov 17, 2003	7.765	7.832	7.726	7.832	74,369	-0.02(-0.28%)
Nov 14, 2003	7.854	7.854	7.822	7.854	65,860	+0.01(+0.14%)
Nov 13, 2003	7.787	7.857	7.814	7.843	35,608	+0.06(+0.71%)
Nov 12, 2003	7.768	7.791	7.756	7.787	60,818	+0.08(+1.09%)
Nov 11, 2003	7.729	7.729	7.680	7.703	21,113	-0.01(-0.14%)
Nov 10, 2003	7.816	7.816	7.713	7.714	36,869	-0.08(-1.06%)
Nov 07, 2003	7.843	7.868	7.813	7.797	82,562	-0.02(-0.26%)
Nov 06, 2003	7.838	7.840	7.813	7.818	60,503	+0.00(+0.02%)
Nov 05, 2003	7.921	7.921	7.799	7.816	94,536	-0.11(-1.38%)
Nov 04, 2003	7.806	7.959	7.838	7.925	85,332	+0.12(+1.52%)
Nov 03, 2003	7.743	7.806	7.689	7.806	61,764	+0.07(+0.92%)
Oct 31, 2003	7.738	7.824	7.735	7.735	69,327	-0.05(-0.63%)
Oct 30, 2003	7.775	7.784	7.775	7.784	40,650	+0.07(+0.88%)
Oct 29, 2003	7.632	7.714	7.632	7.716	51,680	+0.07(+0.98%)
Oct 28, 2003	7.618	7.656	7.614	7.641	58,297	+0.03(+0.35%)
Oct 27, 2003	7.475	7.662	7.475	7.614	118,486	+0.14(+1.89%)
Oct 24, 2003	7.465	7.505	7.434	7.473	68,381	+0.00(+0.04%)
Oct 23, 2003	7.473	7.495	7.407	7.470	49,789	-0.02(-0.25%)
Oct 22, 2003	7.473	7.568	7.435	7.489	166,385	+0.02(+0.21%)
Oct 21, 2003	7.394	7.494	7.394	7.473	68,381	+0.07(+0.96%)
Oct 20, 2003	7.399	7.422	7.389	7.402	33,087	-0.02(-0.26%)
Oct 17, 2003	7.473	7.476	7.381	7.421	51,365	-0.02(-0.23%)
Oct 16, 2003	7.443	7.462	7.430	7.438	34,978	-0.04(-0.51%)
Oct 15, 2003	7.497	7.521	7.451	7.476	42,541	-0.02(-0.28%)
Oct 14, 2003	7.442	7.497	7.383	7.497	67,751	+0.06(+0.75%)
Oct 13, 2003	7.354	7.442	7.343	7.442	55,776	+0.12(+1.60%)
Oct 10, 2003	7.300	7.323	7.237	7.324	98,318	-0.04(-0.52%)
Oct 09, 2003	7.299	7.413	7.283	7.362	74,369	+0.08(+1.05%)
Oct 08, 2003	7.453	7.453	7.272	7.286	72,163	-0.15(-1.99%)
Oct 07, 2003	7.259	7.449	7.259	7.434	121,322	+0.18(+2.54%)
Oct 06, 2003	7.142	7.243	7.142	7.250	86,028	+0.10(+1.38%)
Oct 03, 2003	7.180	7.219	7.140	7.151	111,238	-0.02(-0.22%)
Oct 02, 2003	7.140	7.180	7.115	7.167	58,612	-0.01(-0.18%)