Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.69	13.03	12.66	13.03	200,733	+0.27(+2.14%)
Apr 27, 2006	12.78	13.06	12.66	12.76	286,919	-0.10(-0.74%)
Apr 26, 2006	12.88	13.04	12.78	12.85	305,984	-0.03(-0.25%)
Apr 25, 2006	12.79	13.02	12.79	12.88	250,365	-0.04(-0.29%)
Apr 24, 2006	13.12	13.12	12.82	12.92	192,067	-0.19(-1.45%)
Apr 21, 2006	13.65	13.67	12.92	13.11	277,623	+0.03(+0.19%)
Apr 20, 2006	13.32	13.33	13.00	13.09	106,984	-0.22(-1.67%)
Apr 19, 2006	13.35	13.39	13.19	13.31	196,321	+0.01(+0.10%)
Apr 18, 2006	12.98	13.33	13.00	13.30	247,529	+0.32(+2.44%)
Apr 17, 2006	13.11	13.15	12.84	12.98	160,555	-0.11(-0.82%)
Apr 13, 2006	13.04	13.10	12.92	13.09	135,975	+0.04(+0.34%)
Apr 12, 2006	13.00	13.07	12.78	13.04	172,057	+0.04(+0.29%)
Apr 11, 2006	13.39	13.39	12.86	13.00	378,462	-0.36(-2.71%)
Apr 10, 2006	13.31	13.52	13.20	13.37	549,889	-0.42(-3.04%)
Apr 07, 2006	14.03	14.08	13.75	13.79	222,004	-0.18(-1.27%)
Apr 06, 2006	13.94	14.00	13.87	13.96	250,680	-0.01(-0.09%)
Apr 05, 2006	14.05	14.06	13.90	13.98	152,834	-0.04(-0.27%)
Apr 04, 2006	13.98	14.09	13.92	14.01	135,660	-0.01(-0.09%)
Apr 03, 2006	14.20	14.20	13.92	14.03	171,584	-0.15(-1.03%)
Mar 31, 2006	13.99	14.17	13.91	14.17	272,896	+0.15(+1.04%)
Mar 30, 2006	14.08	14.08	13.89	14.03	306,142	-0.02(-0.14%)
Mar 29, 2006	13.86	14.13	13.86	14.05	317,013	+0.16(+1.19%)
Mar 28, 2006	14.11	14.21	13.82	13.88	192,855	-0.24(-1.71%)
Mar 27, 2006	14.04	14.24	13.99	14.12	158,979	+0.04(+0.32%)
Mar 24, 2006	13.96	14.10	13.89	14.08	123,370	+0.11(+0.82%)
Mar 23, 2006	13.96	13.98	13.79	13.96	109,032	+0.03(+0.23%)
Mar 22, 2006	13.72	13.94	13.63	13.93	127,940	+0.22(+1.62%)
Mar 21, 2006	13.92	13.98	13.65	13.71	192,855	-0.22(-1.55%)
Mar 20, 2006	13.91	13.93	13.70	13.92	143,696	+0.01(+0.09%)
Mar 17, 2006	13.89	13.93	13.77	13.91	397,370	+0.10(+0.69%)
Mar 16, 2006	13.89	13.98	13.77	13.82	175,366	+0.01(+0.05%)
Mar 15, 2006	13.85	13.85	13.61	13.81	150,156	-0.02(-0.14%)
Mar 14, 2006	13.58	13.85	13.48	13.83	170,639	+0.20(+1.44%)
Mar 13, 2006	13.59	13.76	13.54	13.63	220,271	+0.04(+0.33%)
Mar 10, 2006	13.46	13.62	13.42	13.59	148,107	+0.17(+1.28%)
Mar 09, 2006	13.68	13.72	13.40	13.42	147,004	-0.27(-1.99%)
Mar 08, 2006	13.60	13.77	13.49	13.69	112,341	+0.09(+0.65%)
Mar 07, 2006	13.47	13.79	13.37	13.60	306,457	+0.08(+0.56%)
Mar 06, 2006	13.10	13.79	13.10	13.52	132,194	-0.18(-1.30%)
Mar 03, 2006	13.82	13.91	13.70	13.70	122,267	-0.22(-1.55%)
Mar 02, 2006	14.01	14.01	13.73	13.92	119,431	-0.04(-0.32%)
Mar 01, 2006	13.77	13.99	13.73	13.96	150,471	+0.21(+1.52%)
Feb 28, 2006	14.10	14.04	13.73	13.75	149,210	-0.35(-2.47%)
Feb 27, 2006	13.93	14.13	13.90	14.10	126,364	+0.16(+1.18%)
Feb 24, 2006	13.87	13.96	13.80	13.94	142,435	+0.03(+0.23%)
Feb 23, 2006	13.96	14.02	13.87	13.91	109,347	-0.10(-0.68%)
Feb 22, 2006	13.86	14.10	13.80	14.00	168,590	+0.19(+1.38%)
Feb 21, 2006	14.02	14.02	13.73	13.81	241,384	-0.22(-1.54%)
Feb 17, 2006	14.17	14.17	13.54	14.03	70,430	-0.11(-0.81%)
Feb 16, 2006	14.22	14.22	14.08	14.14	133,769	-0.06(-0.45%)
Feb 15, 2006	14.12	14.22	13.97	14.20	170,166	+0.10(+0.72%)
Feb 14, 2006	13.85	14.15	13.82	14.10	184,031	+0.25(+1.83%)
Feb 13, 2006	14.01	14.06	13.75	13.85	162,446	-0.16(-1.13%)
Feb 10, 2006	13.88	14.06	13.80	14.01	170,008	+0.09(+0.64%)
Feb 09, 2006	13.97	14.10	13.89	13.92	255,092	+0.00(+0.00%)
Feb 08, 2006	13.42	13.97	13.42	13.92	330,564	+0.24(+1.76%)
Feb 07, 2006	14.03	14.05	13.67	13.68	274,314	-0.32(-2.27%)
Feb 06, 2006	14.00	14.02	13.85	13.99	246,268	+0.00(+0.00%)
Feb 03, 2006	14.21	14.22	13.98	13.99	274,472	-0.23(-1.61%)
Feb 02, 2006	14.50	14.52	14.15	14.22	488,756	-0.37(-2.57%)