Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.492	5.538	5.474	5.498	87,289	+0.01(+0.14%)
Apr 29, 2003	5.538	5.553	5.490	5.490	57,667	-0.06(-1.14%)
Apr 28, 2003	5.534	5.566	5.530	5.553	93,591	+0.03(+0.57%)
Apr 25, 2003	5.626	5.633	5.522	5.522	125,103	-0.01(-0.17%)
Apr 24, 2003	5.545	5.563	5.506	5.531	59,558	-0.02(-0.43%)
Apr 23, 2003	5.506	5.630	5.506	5.555	94,852	+0.05(+0.89%)
Apr 22, 2003	5.395	5.506	5.369	5.506	119,116	+0.11(+2.06%)
Apr 21, 2003	5.331	5.396	5.325	5.395	131,721	+0.05(+0.95%)
Apr 17, 2003	5.300	5.363	5.293	5.344	46,323	+0.07(+1.29%)
Apr 16, 2003	5.300	5.300	5.260	5.276	80,986	-0.03(-0.63%)
Apr 15, 2003	5.252	5.331	5.252	5.309	129,515	+0.07(+1.36%)
Apr 14, 2003	5.149	5.239	5.149	5.238	40,020	+0.08(+1.57%)
Apr 11, 2003	5.196	5.236	5.157	5.157	53,255	+0.00(+0.00%)
Apr 10, 2003	5.117	5.157	5.111	5.157	38,129	+0.06(+1.18%)
Apr 09, 2003	5.131	5.149	5.088	5.096	29,936	-0.03(-0.68%)
Apr 08, 2003	5.096	5.131	5.093	5.131	31,512	+0.04(+0.75%)
Apr 07, 2003	5.165	5.173	5.077	5.093	75,944	-0.03(-0.62%)
Apr 04, 2003	5.077	5.141	5.077	5.125	52,310	+0.04(+0.78%)
Apr 03, 2003	5.077	5.117	5.065	5.085	98,003	-0.01(-0.19%)
Apr 02, 2003	5.033	5.115	5.031	5.095	102,415	+0.08(+1.58%)
Apr 01, 2003	4.982	5.017	4.922	5.016	81,932	+0.03(+0.57%)
Mar 31, 2003	5.054	5.054	4.979	4.987	61,764	-0.08(-1.63%)
Mar 28, 2003	4.977	5.069	4.977	5.069	93,906	+0.09(+1.88%)
Mar 27, 2003	4.919	4.977	4.901	4.976	36,239	+0.03(+0.54%)
Mar 26, 2003	5.046	5.046	4.949	4.949	76,890	-0.11(-2.23%)
Mar 25, 2003	5.054	5.063	5.030	5.062	46,953	+0.01(+0.16%)
Mar 24, 2003	5.062	5.062	5.017	5.054	42,856	-0.04(-0.72%)
Mar 21, 2003	5.085	5.111	5.076	5.090	81,301	-0.00(-0.03%)
Mar 20, 2003	5.077	5.093	5.004	5.092	57,352	+0.00(+0.00%)
Mar 19, 2003	5.085	5.101	5.065	5.092	61,764	+0.00(+0.00%)
Mar 18, 2003	5.108	5.109	5.062	5.092	75,629	-0.02(-0.43%)
Mar 17, 2003	5.062	5.136	5.062	5.114	84,768	+0.04(+0.72%)
Mar 14, 2003	5.038	5.115	5.030	5.077	96,112	+0.02(+0.47%)
Mar 13, 2003	5.052	5.054	4.998	5.054	52,310	+0.00(+0.03%)
Mar 12, 2003	5.093	5.093	5.020	5.052	38,129	-0.10(-1.85%)
Mar 11, 2003	5.187	5.187	5.125	5.147	35,924	-0.05(-0.89%)
Mar 10, 2003	5.188	5.212	5.142	5.193	61,764	-0.01(-0.21%)
Mar 07, 2003	5.204	5.212	5.181	5.204	32,457	-0.01(-0.27%)
Mar 06, 2003	5.228	5.228	5.204	5.219	59,243	-0.02(-0.33%)
Mar 05, 2003	5.211	5.236	5.203	5.236	77,205	+0.03(+0.58%)
Mar 04, 2003	5.198	5.219	5.196	5.206	58,612	+0.00(+0.03%)
Mar 03, 2003	5.196	5.217	5.188	5.204	56,091	+0.02(+0.34%)
Feb 28, 2003	5.204	5.220	5.185	5.187	36,869	-0.02(-0.37%)
Feb 27, 2003	5.190	5.215	5.173	5.206	89,810	+0.00(+0.03%)
Feb 26, 2003	5.188	5.204	5.141	5.204	69,642	+0.02(+0.46%)
Feb 25, 2003	5.188	5.188	5.160	5.181	58,612	-0.00(-0.09%)
Feb 24, 2003	5.196	5.196	5.141	5.185	95,482	-0.01(-0.27%)
Feb 21, 2003	5.204	5.204	5.165	5.200	56,722	-0.00(-0.09%)
Feb 20, 2003	5.158	5.204	5.158	5.204	45,377	+0.06(+1.11%)
Feb 19, 2003	5.077	5.152	5.077	5.147	30,882	+0.07(+1.31%)
Feb 18, 2003	5.062	5.081	5.033	5.081	32,772	+0.00(+0.09%)
Feb 14, 2003	5.054	5.076	5.044	5.076	28,676	+0.01(+0.22%)
Feb 13, 2003	4.952	5.065	4.949	5.065	78,780	+0.11(+2.24%)
Feb 12, 2003	4.943	5.014	4.931	4.954	38,129	+0.02(+0.39%)
Feb 11, 2003	4.950	4.962	4.898	4.935	92,961	-0.03(-0.51%)
Feb 10, 2003	4.935	4.960	4.911	4.960	65,860	+0.02(+0.32%)
Feb 07, 2003	4.974	4.974	4.927	4.944	73,423	-0.05(-0.92%)
Feb 06, 2003	5.046	5.069	4.990	4.990	88,864	-0.07(-1.44%)
Feb 05, 2003	5.133	5.135	5.063	5.063	35,293	-0.09(-1.66%)
Feb 04, 2003	5.101	5.158	5.079	5.149	50,104	+0.04(+0.84%)