Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	4.984	5.026	4.968	4.990	96,171	+0.01(+0.14%)
Apr 29, 2003	5.026	5.040	4.983	4.983	63,535	-0.06(-1.14%)
Apr 28, 2003	5.023	5.052	5.019	5.040	103,115	+0.03(+0.57%)
Apr 25, 2003	5.107	5.112	5.012	5.012	137,834	-0.01(-0.17%)
Apr 24, 2003	5.033	5.049	4.997	5.020	65,618	-0.02(-0.43%)
Apr 23, 2003	4.997	5.110	4.997	5.042	104,503	+0.04(+0.89%)
Apr 22, 2003	4.896	4.997	4.873	4.997	131,237	+0.10(+2.06%)
Apr 21, 2003	4.839	4.898	4.833	4.896	145,125	+0.05(+0.95%)
Apr 17, 2003	4.810	4.868	4.804	4.850	51,036	+0.06(+1.29%)
Apr 16, 2003	4.810	4.810	4.774	4.788	89,227	-0.03(-0.63%)
Apr 15, 2003	4.767	4.839	4.767	4.819	142,694	+0.06(+1.36%)
Apr 14, 2003	4.673	4.755	4.673	4.754	44,093	+0.07(+1.57%)
Apr 11, 2003	4.716	4.752	4.680	4.680	58,674	+0.00(+0.00%)
Apr 10, 2003	4.644	4.680	4.639	4.680	42,009	+0.05(+1.18%)
Apr 09, 2003	4.657	4.673	4.619	4.626	32,982	-0.03(-0.68%)
Apr 08, 2003	4.626	4.657	4.623	4.657	34,718	+0.03(+0.75%)
Apr 07, 2003	4.688	4.695	4.608	4.623	83,672	-0.03(-0.62%)
Apr 04, 2003	4.608	4.666	4.608	4.652	57,633	+0.04(+0.78%)
Apr 03, 2003	4.608	4.644	4.597	4.616	107,975	-0.01(-0.19%)
Apr 02, 2003	4.568	4.643	4.567	4.624	112,836	+0.07(+1.58%)
Apr 01, 2003	4.522	4.554	4.467	4.552	90,269	+0.03(+0.57%)
Mar 31, 2003	4.587	4.587	4.519	4.526	68,049	-0.07(-1.63%)
Mar 28, 2003	4.518	4.601	4.518	4.601	103,462	+0.08(+1.88%)
Mar 27, 2003	4.464	4.518	4.449	4.516	39,926	+0.02(+0.54%)
Mar 26, 2003	4.580	4.580	4.492	4.492	84,714	-0.10(-2.23%)
Mar 25, 2003	4.587	4.595	4.565	4.594	51,731	+0.01(+0.16%)
Mar 24, 2003	4.594	4.594	4.554	4.587	47,217	-0.03(-0.72%)
Mar 21, 2003	4.616	4.639	4.607	4.620	89,574	-0.00(-0.03%)
Mar 20, 2003	4.608	4.623	4.542	4.621	63,188	+0.00(+0.00%)
Mar 19, 2003	4.616	4.630	4.597	4.621	68,049	+0.00(+0.00%)
Mar 18, 2003	4.636	4.637	4.594	4.621	83,325	-0.02(-0.43%)
Mar 17, 2003	4.594	4.662	4.594	4.642	93,393	+0.03(+0.72%)
Mar 14, 2003	4.572	4.643	4.565	4.608	105,892	+0.02(+0.47%)
Mar 13, 2003	4.585	4.587	4.536	4.587	57,633	+0.00(+0.03%)
Mar 12, 2003	4.623	4.623	4.557	4.585	42,009	-0.09(-1.85%)
Mar 11, 2003	4.708	4.708	4.652	4.672	39,579	-0.04(-0.89%)
Mar 10, 2003	4.709	4.731	4.667	4.714	68,049	-0.01(-0.21%)
Mar 07, 2003	4.724	4.731	4.702	4.724	35,760	-0.01(-0.27%)
Mar 06, 2003	4.745	4.745	4.724	4.737	65,271	-0.02(-0.33%)
Mar 05, 2003	4.729	4.752	4.722	4.752	85,061	+0.03(+0.58%)
Mar 04, 2003	4.718	4.737	4.716	4.725	64,577	+0.00(+0.03%)
Mar 03, 2003	4.716	4.735	4.709	4.724	61,799	+0.02(+0.34%)
Feb 28, 2003	4.724	4.738	4.706	4.708	40,621	-0.02(-0.37%)
Feb 27, 2003	4.711	4.734	4.695	4.725	98,948	+0.00(+0.03%)
Feb 26, 2003	4.709	4.724	4.666	4.724	76,728	+0.02(+0.46%)
Feb 25, 2003	4.709	4.709	4.683	4.702	64,577	-0.00(-0.09%)
Feb 24, 2003	4.716	4.716	4.666	4.706	105,198	-0.01(-0.27%)
Feb 21, 2003	4.724	4.724	4.688	4.719	62,494	-0.00(-0.09%)
Feb 20, 2003	4.682	4.724	4.682	4.724	49,995	+0.05(+1.11%)
Feb 19, 2003	4.608	4.676	4.608	4.672	34,024	+0.06(+1.31%)
Feb 18, 2003	4.594	4.611	4.568	4.611	36,107	+0.00(+0.09%)
Feb 14, 2003	4.587	4.607	4.578	4.607	31,594	+0.01(+0.22%)
Feb 13, 2003	4.495	4.597	4.492	4.597	86,797	+0.10(+2.24%)
Feb 12, 2003	4.486	4.551	4.476	4.496	42,009	+0.02(+0.39%)
Feb 11, 2003	4.493	4.503	4.446	4.479	102,420	-0.02(-0.51%)
Feb 10, 2003	4.479	4.502	4.457	4.502	72,562	+0.01(+0.32%)
Feb 07, 2003	4.515	4.515	4.472	4.487	80,895	-0.04(-0.92%)
Feb 06, 2003	4.580	4.601	4.529	4.529	97,907	-0.07(-1.44%)
Feb 05, 2003	4.659	4.660	4.595	4.595	38,885	-0.08(-1.66%)
Feb 04, 2003	4.630	4.682	4.610	4.673	55,203	+0.04(+0.84%)