Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	38.17	38.65	37.91	38.05	17,160	+0.05(+0.14%)
Mar 29, 2007	38.59	38.68	37.95	38.00	11,000	-0.37(-0.97%)
Mar 28, 2007	38.59	39.18	38.35	38.37	25,960	-0.33(-0.85%)
Mar 27, 2007	38.50	38.79	38.50	38.70	6,380	+0.04(+0.09%)
Mar 26, 2007	38.36	38.73	38.36	38.66	7,150	+0.04(+0.09%)
Mar 23, 2007	39.00	39.27	38.45	38.63	27,940	-0.36(-0.93%)
Mar 22, 2007	39.77	40.15	38.90	38.99	24,090	-0.62(-1.56%)
Mar 21, 2007	38.18	39.77	37.92	39.61	54,450	+1.34(+3.49%)
Mar 20, 2007	37.95	38.45	37.95	38.27	37,950	+0.23(+0.60%)
Mar 19, 2007	37.18	38.21	37.18	38.05	32,890	+1.02(+2.75%)
Mar 16, 2007	37.69	37.64	37.03	37.03	60,720	-0.65(-1.74%)
Mar 15, 2007	37.14	37.85	37.14	37.68	10,780	+0.64(+1.72%)
Mar 14, 2007	35.77	37.09	35.77	37.05	16,500	+1.45(+4.09%)
Mar 13, 2007	37.14	37.24	35.55	35.59	21,340	-1.55(-4.16%)
Mar 12, 2007	37.37	37.37	36.83	37.14	7,700	-0.23(-0.61%)
Mar 09, 2007	37.14	38.23	37.14	37.36	11,550	+0.44(+1.18%)
Mar 08, 2007	37.82	38.67	36.92	36.93	14,080	-0.71(-1.88%)
Mar 07, 2007	38.68	38.90	37.63	37.64	22,990	-1.05(-2.73%)
Mar 06, 2007	36.55	38.70	36.55	38.69	22,220	+2.37(+6.53%)
Mar 05, 2007	36.18	37.50	36.18	36.32	21,230	+0.00(+0.00%)
Mar 02, 2007	37.36	37.59	36.32	36.32	21,120	-1.22(-3.25%)
Mar 01, 2007	37.27	37.54	36.39	37.54	26,400	+0.13(+0.34%)
Feb 28, 2007	37.27	37.61	36.93	37.41	21,010	+0.27(+0.73%)
Feb 27, 2007	38.00	38.09	36.45	37.14	33,330	-1.00(-2.62%)
Feb 26, 2007	38.71	38.82	37.78	38.14	11,220	-0.59(-1.53%)
Feb 23, 2007	39.50	39.50	38.36	38.73	18,150	-0.91(-2.29%)
Feb 22, 2007	39.10	39.64	39.05	39.64	10,890	+0.33(+0.83%)
Feb 21, 2007	39.05	39.76	38.86	39.31	5,500	+0.19(+0.49%)
Feb 20, 2007	38.32	39.32	38.27	39.12	7,700	+0.84(+2.18%)
Feb 16, 2007	38.86	38.90	38.28	38.28	12,430	-0.49(-1.27%)
Feb 15, 2007	39.45	39.45	38.77	38.77	9,460	-0.50(-1.27%)
Feb 14, 2007	40.27	40.50	39.27	39.27	10,780	-1.00(-2.48%)
Feb 13, 2007	39.55	40.27	39.37	40.27	4,620	+0.73(+1.84%)
Feb 12, 2007	38.64	39.55	38.55	39.55	7,370	+1.13(+2.93%)
Feb 09, 2007	40.64	40.86	38.41	38.42	13,860	-2.04(-5.03%)
Feb 08, 2007	40.56	40.91	40.45	40.45	8,140	-0.09(-0.22%)
Feb 07, 2007	39.19	40.68	39.00	40.55	17,160	+1.36(+3.48%)
Feb 06, 2007	39.23	39.41	38.91	39.18	8,470	+0.51(+1.32%)
Feb 05, 2007	40.49	40.52	38.66	38.67	11,990	-1.78(-4.40%)
Feb 02, 2007	40.01	40.76	40.01	40.45	12,430	+0.46(+1.16%)
Feb 01, 2007	39.78	39.99	39.64	39.99	2,530	+0.21(+0.53%)
Jan 31, 2007	39.60	39.99	39.45	39.78	11,000	-0.04(-0.09%)
Jan 30, 2007	39.73	39.82	39.55	39.82	4,950	+0.15(+0.39%)
Jan 29, 2007	39.50	39.66	39.45	39.66	3,960	+0.25(+0.62%)
Jan 26, 2007	39.45	39.50	38.80	39.42	6,710	-0.05(-0.12%)
Jan 25, 2007	40.00	40.01	39.18	39.46	13,090	-0.63(-1.56%)
Jan 24, 2007	38.82	40.09	38.82	40.09	12,430	+1.32(+3.40%)
Jan 23, 2007	38.82	38.95	38.73	38.77	5,830	+0.09(+0.23%)
Jan 22, 2007	39.41	39.55	38.63	38.68	23,210	-0.82(-2.07%)
Jan 19, 2007	39.05	39.50	39.05	39.50	6,930	+0.45(+1.16%)
Jan 18, 2007	39.55	39.55	39.05	39.05	12,870	-0.51(-1.29%)
Jan 17, 2007	40.14	40.23	39.47	39.55	6,710	-0.64(-1.58%)
Jan 16, 2007	40.91	41.23	40.18	40.19	9,680	-0.70(-1.71%)
Jan 12, 2007	40.41	40.90	40.36	40.89	4,840	+0.45(+1.12%)
Jan 11, 2007	40.10	40.45	40.05	40.44	6,160	+0.42(+1.05%)
Jan 10, 2007	40.14	40.32	40.01	40.02	6,710	-0.25(-0.61%)
Jan 09, 2007	40.32	40.35	39.82	40.26	5,830	-0.08(-0.20%)
Jan 08, 2007	40.33	40.41	40.01	40.35	3,960	+0.02(+0.05%)
Jan 05, 2007	41.14	42.05	40.32	40.33	12,430	-1.87(-4.44%)
Jan 04, 2007	41.14	42.20	40.91	42.20	8,800	+0.97(+2.36%)