Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	45.23	46.14	44.33	44.73	26,840	-0.64(-1.40%)
Mar 28, 2008	45.59	45.78	45.15	45.36	23,980	-0.09(-0.20%)
Mar 27, 2008	45.96	46.14	45.00	45.45	18,590	-0.55(-1.19%)
Mar 26, 2008	45.61	46.15	44.91	46.00	36,469	+0.02(+0.04%)
Mar 25, 2008	45.64	46.15	45.64	45.98	51,361	+0.03(+0.06%)
Mar 24, 2008	45.46	46.15	45.19	45.95	36,190	+0.51(+1.12%)
Mar 21, 2008	43.17	45.45	43.17	45.45	119,748	+0.00(+0.00%)
Mar 20, 2008	43.17	45.45	43.17	45.45	119,748	+1.17(+2.65%)
Mar 19, 2008	44.95	45.29	43.86	44.27	50,690	-0.73(-1.62%)
Mar 18, 2008	43.14	45.02	42.83	45.00	66,837	+2.00(+4.65%)
Mar 17, 2008	41.15	43.64	41.15	43.00	72,642	+0.23(+0.53%)
Mar 14, 2008	43.32	43.63	41.86	42.77	47,545	-0.22(-0.51%)
Mar 13, 2008	42.18	43.91	41.82	42.99	68,530	+0.52(+1.22%)
Mar 12, 2008	43.13	44.67	42.34	42.47	115,364	-0.75(-1.75%)
Mar 11, 2008	40.45	43.23	40.45	43.23	48,199	+3.23(+8.07%)
Mar 10, 2008	39.95	40.09	39.19	40.00	66,110	+0.12(+0.30%)
Mar 07, 2008	38.59	40.43	38.45	39.88	25,960	+1.06(+2.74%)
Mar 06, 2008	38.82	39.42	38.31	38.82	79,858	-0.26(-0.67%)
Mar 05, 2008	39.64	40.09	38.55	39.08	39,399	-1.01(-2.52%)
Mar 04, 2008	39.64	40.35	38.83	40.09	64,240	-0.05(-0.11%)
Mar 03, 2008	39.49	40.14	38.55	40.14	40,810	+0.09(+0.23%)
Feb 29, 2008	41.27	41.27	40.00	40.05	47,630	-1.59(-3.82%)
Feb 28, 2008	42.32	42.32	40.97	41.64	46,786	-0.77(-1.82%)
Feb 27, 2008	42.09	42.68	41.64	42.41	14,740	-0.09(-0.21%)
Feb 26, 2008	42.32	42.95	42.08	42.50	35,090	-0.05(-0.11%)
Feb 25, 2008	42.32	42.73	40.86	42.55	45,210	+0.36(+0.86%)
Feb 22, 2008	41.76	42.73	41.00	42.18	44,712	+0.33(+0.78%)
Feb 21, 2008	42.62	43.09	41.46	41.85	59,862	-0.74(-1.73%)
Feb 20, 2008	41.76	42.99	41.60	42.59	93,720	+0.82(+1.96%)
Feb 19, 2008	40.05	42.35	40.05	41.77	44,775	+0.43(+1.03%)
Feb 18, 2008	41.82	41.82	40.92	41.35	0	+0.00(+0.00%)
Feb 15, 2008	41.82	41.82	40.92	41.35	51,711	-0.79(-1.88%)
Feb 14, 2008	42.37	42.83	41.60	42.14	85,910	-0.45(-1.07%)
Feb 13, 2008	40.86	42.59	39.77	42.59	67,320	+1.85(+4.53%)
Feb 12, 2008	40.77	42.04	38.86	40.75	86,099	+0.26(+0.65%)
Feb 11, 2008	41.38	41.38	39.55	40.48	134,800	+0.80(+2.02%)
Feb 08, 2008	40.68	41.03	39.05	39.68	108,639	-1.23(-3.00%)
Feb 07, 2008	39.81	40.91	39.57	40.91	88,220	+1.05(+2.62%)
Feb 06, 2008	38.80	39.89	38.50	39.86	55,220	+0.77(+1.98%)
Feb 05, 2008	39.27	39.95	38.95	39.09	85,797	-0.32(-0.81%)
Feb 04, 2008	38.55	39.97	37.97	39.41	100,931	+0.73(+1.88%)
Feb 01, 2008	38.18	39.09	37.91	38.68	37,005	+0.50(+1.31%)
Jan 31, 2008	37.45	38.27	37.07	38.18	70,764	+0.73(+1.94%)
Jan 30, 2008	36.73	38.18	36.50	37.45	130,596	+0.64(+1.73%)
Jan 29, 2008	36.49	37.20	36.14	36.82	14,190	-0.23(-0.61%)
Jan 28, 2008	35.00	37.24	34.77	37.05	24,310	+1.05(+2.90%)
Jan 25, 2008	36.00	36.36	35.41	36.00	18,370	+0.27(+0.76%)
Jan 24, 2008	35.44	38.00	35.32	35.73	39,710	-2.32(-6.09%)
Jan 23, 2008	35.00	38.18	34.23	38.05	41,762	+2.86(+8.14%)
Jan 22, 2008	31.83	35.54	31.83	35.18	61,239	+2.30(+6.99%)
Jan 21, 2008	34.33	34.33	32.60	32.88	0	+0.00(+0.00%)
Jan 18, 2008	34.33	34.33	32.60	32.88	52,360	-0.77(-2.30%)
Jan 17, 2008	34.80	34.80	33.59	33.65	21,202	-1.16(-3.34%)
Jan 16, 2008	35.04	35.64	34.43	34.82	36,190	+0.36(+1.06%)
Jan 15, 2008	34.18	35.31	33.86	34.45	39,380	+0.10(+0.29%)
Jan 14, 2008	34.23	34.59	33.87	34.35	15,290	+0.13(+0.37%)
Jan 11, 2008	35.85	36.18	34.17	34.23	46,083	-1.62(-4.51%)
Jan 10, 2008	34.68	36.17	34.55	35.85	31,240	+1.06(+3.06%)
Jan 09, 2008	34.23	34.87	32.89	34.78	32,780	+0.42(+1.22%)
Jan 08, 2008	34.32	35.31	34.05	34.36	39,160	-0.23(-0.66%)
Jan 07, 2008	36.23	36.23	34.23	34.59	47,190	+0.21(+0.61%)
Jan 04, 2008	34.18	34.62	33.44	34.38	31,900	+0.02(+0.05%)
Jan 03, 2008	34.51	35.18	34.27	34.36	20,130	+0.31(+0.91%)
Jan 02, 2008	35.27	35.41	33.68	34.05	38,940	-1.22(-3.45%)