Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	35.33	35.33	35.04	35.17	12,947	-0.04(-0.12%)
Mar 30, 2005	35.12	35.21	35.05	35.21	4,598	+0.17(+0.47%)
Mar 29, 2005	35.17	35.17	34.79	35.04	7,018	-0.21(-0.59%)
Mar 28, 2005	35.54	35.54	35.16	35.25	10,527	-0.17(-0.47%)
Mar 24, 2005	35.12	35.41	35.09	35.41	4,114	+0.45(+1.30%)
Mar 23, 2005	34.92	35.00	34.67	34.96	7,986	-0.12(-0.35%)
Mar 22, 2005	34.75	35.12	34.75	35.08	10,527	+0.29(+0.83%)
Mar 21, 2005	34.88	34.92	34.67	34.79	8,591	-0.26(-0.75%)
Mar 18, 2005	36.49	36.49	35.00	35.06	27,830	-1.31(-3.59%)
Mar 17, 2005	35.21	36.36	35.12	36.36	11,616	+1.32(+3.77%)
Mar 16, 2005	35.12	35.12	34.88	35.04	6,413	-0.58(-1.62%)
Mar 15, 2005	35.74	36.12	35.62	35.62	8,228	+0.07(+0.21%)
Mar 14, 2005	35.54	35.95	35.21	35.55	19,602	+0.13(+0.37%)
Mar 11, 2005	36.24	36.24	35.41	35.41	6,776	-0.66(-1.83%)
Mar 10, 2005	36.69	36.80	36.07	36.07	5,566	-0.62(-1.69%)
Mar 09, 2005	37.40	37.40	36.69	36.69	3,993	-0.83(-2.20%)
Mar 08, 2005	37.98	38.01	37.52	37.52	4,235	-0.54(-1.41%)
Mar 07, 2005	37.97	38.51	37.96	38.06	8,470	+0.13(+0.35%)
Mar 04, 2005	36.90	38.00	36.80	37.93	10,406	+1.20(+3.26%)
Mar 03, 2005	36.74	36.74	36.30	36.73	6,897	+0.12(+0.32%)
Mar 02, 2005	36.78	36.78	36.32	36.61	7,986	-0.04(-0.11%)
Mar 01, 2005	35.36	36.65	35.33	36.65	9,438	+1.38(+3.91%)
Feb 28, 2005	35.93	36.03	34.96	35.27	17,182	-0.70(-1.95%)
Feb 25, 2005	36.03	36.42	35.45	35.98	19,965	-0.10(-0.27%)
Feb 24, 2005	36.61	36.61	35.98	36.07	14,278	-0.70(-1.91%)
Feb 23, 2005	37.11	37.11	36.74	36.78	5,445	-0.24(-0.65%)
Feb 22, 2005	37.93	37.93	36.86	37.02	13,068	-0.83(-2.21%)
Feb 18, 2005	37.93	38.00	37.60	37.85	8,591	-0.08(-0.22%)
Feb 17, 2005	38.43	38.47	37.93	37.93	4,840	-0.62(-1.61%)
Feb 16, 2005	38.59	38.83	38.44	38.55	6,776	+0.21(+0.54%)
Feb 15, 2005	37.78	38.80	37.60	38.35	11,979	+0.45(+1.18%)
Feb 14, 2005	38.26	38.26	37.83	37.90	4,114	-0.36(-0.95%)
Feb 11, 2005	38.02	38.39	37.85	38.26	6,655	+0.15(+0.39%)
Feb 10, 2005	37.52	38.42	36.61	38.12	41,019	-1.47(-3.72%)
Feb 09, 2005	39.46	41.32	39.09	39.59	34,727	+0.02(+0.04%)
Feb 08, 2005	39.01	39.59	38.94	39.57	4,598	+0.56(+1.44%)
Feb 07, 2005	38.84	39.01	38.84	39.01	4,114	-0.07(-0.19%)
Feb 04, 2005	38.84	39.10	38.84	39.08	4,719	+0.25(+0.64%)
Feb 03, 2005	37.86	38.83	37.75	38.83	7,260	+0.98(+2.60%)
Feb 02, 2005	38.84	38.84	37.78	37.85	13,915	-5.36(-12.41%)
Feb 01, 2005	43.59	43.59	42.44	43.21	10,527	-0.59(-1.34%)
Jan 31, 2005	41.31	43.80	41.20	43.80	13,915	+2.52(+6.11%)
Jan 28, 2005	41.28	41.31	40.66	41.28	9,075	+0.15(+0.36%)
Jan 27, 2005	41.12	41.31	40.99	41.13	3,630	+0.17(+0.42%)
Jan 26, 2005	40.50	41.16	40.50	40.96	12,221	+0.70(+1.75%)
Jan 25, 2005	40.85	40.85	39.92	40.26	15,851	+0.13(+0.33%)
Jan 24, 2005	39.93	40.29	39.93	40.12	7,139	+0.10(+0.25%)
Jan 21, 2005	39.92	40.17	39.81	40.02	17,424	+0.11(+0.27%)
Jan 20, 2005	40.21	40.33	39.83	39.92	8,228	-0.45(-1.13%)
Jan 19, 2005	41.16	41.16	40.29	40.37	10,164	-0.66(-1.61%)
Jan 18, 2005	40.87	41.10	40.70	41.03	6,776	+0.34(+0.83%)
Jan 14, 2005	40.21	40.70	40.21	40.69	8,107	+0.61(+1.53%)
Jan 13, 2005	40.50	40.50	39.86	40.08	15,125	-0.28(-0.70%)
Jan 12, 2005	40.50	40.62	40.09	40.36	11,979	-0.30(-0.73%)
Jan 11, 2005	39.26	40.67	38.93	40.66	10,406	+1.41(+3.58%)
Jan 10, 2005	39.01	40.02	38.78	39.26	13,794	+0.45(+1.17%)
Jan 07, 2005	39.97	39.97	38.69	38.80	17,424	-1.17(-2.92%)
Jan 06, 2005	40.74	40.74	39.83	39.97	7,865	-0.58(-1.43%)
Jan 05, 2005	42.31	42.34	40.55	40.55	13,068	-1.96(-4.61%)
Jan 04, 2005	43.47	43.64	42.48	42.50	5,082	-0.76(-1.76%)