Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.01	11.19	10.95	11.17	364,548	+0.22(+2.05%)
May 30, 2006	11.22	11.26	10.95	10.95	233,484	-0.30(-2.66%)
May 26, 2006	11.37	11.43	11.23	11.24	156,929	-0.05(-0.41%)
May 25, 2006	11.22	11.42	11.16	11.29	252,059	+0.14(+1.29%)
May 24, 2006	10.89	11.18	10.80	11.15	269,245	+0.20(+1.84%)
May 23, 2006	11.15	11.19	10.93	10.95	417,495	-0.12(-1.04%)
May 22, 2006	10.99	11.18	10.89	11.06	337,468	+0.00(+0.00%)
May 19, 2006	10.97	11.12	10.83	11.06	229,144	+0.02(+0.16%)
May 18, 2006	11.13	11.20	11.01	11.04	232,269	-0.09(-0.78%)
May 17, 2006	11.27	11.31	11.09	11.13	207,619	-0.29(-2.52%)
May 16, 2006	11.46	11.49	11.31	11.42	123,252	-0.06(-0.55%)
May 15, 2006	11.29	11.54	11.26	11.48	279,313	+0.17(+1.53%)
May 12, 2006	11.15	11.52	11.15	11.31	260,218	-0.13(-1.11%)
May 11, 2006	11.72	11.72	11.43	11.43	308,477	-0.29(-2.46%)
May 10, 2006	11.88	11.95	11.61	11.72	251,365	-0.16(-1.31%)
May 09, 2006	11.88	11.95	11.88	11.88	188,697	-0.01(-0.05%)
May 08, 2006	11.87	11.99	11.84	11.88	185,225	-0.02(-0.15%)
May 05, 2006	11.81	11.98	11.78	11.90	242,511	+0.23(+1.97%)
May 04, 2006	11.69	11.77	11.63	11.67	170,469	+0.01(+0.05%)
May 03, 2006	11.64	11.75	11.53	11.67	223,589	+0.00(+0.00%)
May 02, 2006	11.65	11.69	11.56	11.67	240,081	+0.02(+0.15%)
May 01, 2006	11.81	11.86	11.53	11.65	280,528	-0.18(-1.51%)
Apr 28, 2006	11.52	11.83	11.49	11.83	221,159	+0.25(+2.14%)
Apr 27, 2006	11.60	11.85	11.49	11.58	316,115	-0.09(-0.74%)
Apr 26, 2006	11.69	11.83	11.60	11.67	337,120	-0.03(-0.25%)
Apr 25, 2006	11.61	11.82	11.61	11.69	275,841	-0.03(-0.30%)
Apr 24, 2006	11.91	11.91	11.64	11.73	211,611	-0.17(-1.45%)
Apr 21, 2006	12.39	12.41	11.73	11.90	305,873	+0.02(+0.19%)
Apr 20, 2006	12.09	12.10	11.80	11.88	117,870	-0.20(-1.67%)
Apr 19, 2006	12.11	12.15	11.97	12.08	216,298	+0.01(+0.10%)
Apr 18, 2006	11.78	12.10	11.80	12.07	272,717	+0.29(+2.44%)
Apr 17, 2006	11.90	11.94	11.65	11.78	176,892	-0.10(-0.82%)
Apr 13, 2006	11.84	11.89	11.72	11.88	149,812	+0.04(+0.34%)
Apr 12, 2006	11.80	11.86	11.60	11.84	189,565	+0.03(+0.29%)
Apr 11, 2006	12.15	12.15	11.67	11.80	416,974	-0.33(-2.71%)
Apr 10, 2006	12.08	12.28	11.98	12.13	605,845	-0.38(-3.04%)
Apr 07, 2006	12.73	12.78	12.48	12.51	244,594	-0.16(-1.27%)
Apr 06, 2006	12.66	12.71	12.59	12.67	276,189	-0.01(-0.09%)
Apr 05, 2006	12.75	12.76	12.62	12.68	168,386	-0.03(-0.27%)
Apr 04, 2006	12.69	12.79	12.64	12.72	149,465	-0.01(-0.09%)
Apr 03, 2006	12.89	12.89	12.63	12.73	189,044	-0.13(-1.03%)
Mar 31, 2006	12.70	12.86	12.62	12.86	300,665	+0.13(+1.04%)
Mar 30, 2006	12.78	12.78	12.60	12.73	337,294	-0.02(-0.14%)
Mar 29, 2006	12.58	12.82	12.58	12.75	349,272	+0.15(+1.19%)
Mar 28, 2006	12.81	12.90	12.54	12.60	212,479	-0.22(-1.71%)
Mar 27, 2006	12.74	12.93	12.70	12.82	175,157	+0.04(+0.32%)
Mar 24, 2006	12.67	12.80	12.60	12.78	135,924	+0.10(+0.82%)
Mar 23, 2006	12.67	12.68	12.52	12.67	120,127	+0.03(+0.23%)
Mar 22, 2006	12.45	12.66	12.37	12.64	140,958	+0.20(+1.62%)
Mar 21, 2006	12.64	12.68	12.39	12.44	212,479	-0.20(-1.55%)
Mar 20, 2006	12.63	12.64	12.44	12.64	158,318	+0.01(+0.09%)
Mar 17, 2006	12.60	12.64	12.50	12.63	437,805	+0.09(+0.69%)
Mar 16, 2006	12.60	12.68	12.49	12.54	193,210	+0.01(+0.05%)
Mar 15, 2006	12.57	12.57	12.36	12.53	165,435	-0.02(-0.14%)
Mar 14, 2006	12.33	12.57	12.24	12.55	188,003	+0.18(+1.44%)
Mar 13, 2006	12.34	12.49	12.29	12.37	242,685	+0.04(+0.33%)
Mar 10, 2006	12.21	12.36	12.18	12.33	163,178	+0.16(+1.28%)
Mar 09, 2006	12.42	12.45	12.17	12.18	161,963	-0.25(-1.99%)
Mar 08, 2006	12.34	12.50	12.24	12.43	123,772	+0.08(+0.65%)
Mar 07, 2006	12.23	12.51	12.14	12.34	337,641	+0.07(+0.56%)
Mar 06, 2006	11.89	12.51	11.89	12.28	145,645	-0.16(-1.30%)
Mar 03, 2006	12.54	12.63	12.44	12.44	134,709	-0.20(-1.55%)
Mar 02, 2006	12.71	12.72	12.46	12.63	131,584	-0.04(-0.32%)
Mar 01, 2006	12.49	12.70	12.47	12.67	165,782	+0.19(+1.52%)
Feb 28, 2006	12.80	12.74	12.46	12.48	164,394	-0.32(-2.48%)
Feb 27, 2006	12.64	12.82	12.62	12.80	139,222	+0.15(+1.18%)
Feb 24, 2006	12.59	12.67	12.52	12.65	156,929	+0.03(+0.23%)
Feb 23, 2006	12.67	12.72	12.59	12.62	120,474	-0.09(-0.68%)
Feb 22, 2006	12.58	12.80	12.53	12.71	185,746	+0.17(+1.38%)
Feb 21, 2006	12.72	12.72	12.46	12.53	265,947	-0.20(-1.54%)
Feb 17, 2006	12.86	12.86	12.29	12.73	77,596	-0.10(-0.81%)
Feb 16, 2006	12.90	12.91	12.78	12.83	147,381	-0.06(-0.45%)
Feb 15, 2006	12.82	12.90	12.68	12.89	187,482	+0.09(+0.72%)
Feb 14, 2006	12.57	12.85	12.54	12.80	202,758	+0.23(+1.83%)
Feb 13, 2006	12.71	12.77	12.48	12.57	178,976	-0.14(-1.13%)
Feb 10, 2006	12.60	12.77	12.53	12.71	187,308	+0.08(+0.64%)
Feb 09, 2006	12.68	12.79	12.61	12.63	281,049	+0.00(+0.00%)
Feb 08, 2006	12.18	12.68	12.18	12.63	364,201	+0.22(+1.76%)
Feb 07, 2006	12.73	12.75	12.41	12.41	302,228	-0.29(-2.27%)
Feb 06, 2006	12.71	12.72	12.58	12.70	271,328	+0.00(+0.00%)
Feb 03, 2006	12.90	12.90	12.69	12.70	302,401	-0.21(-1.61%)
Feb 02, 2006	13.16	13.18	12.85	12.91	538,490	-0.34(-2.57%)
Feb 01, 2006	13.39	13.39	13.23	13.25	287,819	-0.15(-1.12%)
Jan 31, 2006	13.28	13.45	13.24	13.40	330,871	+0.09(+0.69%)
Jan 30, 2006	13.19	13.34	13.16	13.31	351,182	+0.14(+1.09%)
Jan 27, 2006	13.19	13.32	13.12	13.16	503,077	-0.03(-0.22%)
Jan 26, 2006	13.13	13.26	13.09	13.19	331,045	+0.14(+1.10%)
Jan 25, 2006	13.08	13.24	12.77	13.05	404,649	-0.18(-1.39%)
Jan 24, 2006	13.54	13.57	13.14	13.23	1,064,135	-0.51(-3.69%)
Jan 23, 2006	13.79	13.89	13.73	13.74	266,120	-0.05(-0.38%)
Jan 20, 2006	13.98	14.00	13.70	13.79	252,580	-0.11(-0.79%)
Jan 19, 2006	13.72	13.93	13.61	13.90	187,308	+0.22(+1.64%)
Jan 18, 2006	13.46	13.68	13.39	13.68	240,775	+0.16(+1.19%)
Jan 17, 2006	13.54	13.54	13.39	13.51	177,413	-0.03(-0.21%)
Jan 13, 2006	13.39	13.55	13.39	13.54	172,379	+0.19(+1.42%)
Jan 12, 2006	13.39	13.53	13.30	13.35	132,452	-0.11(-0.81%)
Jan 11, 2006	13.42	13.50	13.32	13.46	223,937	+0.12(+0.86%)
Jan 10, 2006	13.23	13.43	13.14	13.35	187,655	+0.08(+0.61%)
Jan 09, 2006	13.25	13.34	13.19	13.27	88,706	+0.02(+0.13%)
Jan 06, 2006	13.22	13.25	13.11	13.25	131,411	+0.06(+0.44%)
Jan 05, 2006	13.19	13.25	13.06	13.19	161,095	+0.01(+0.04%)
Jan 04, 2006	13.15	13.25	13.14	13.19	191,301	+0.03(+0.22%)
Jan 03, 2006	13.07	13.20	12.67	13.16	224,110	+0.17(+1.29%)
Dec 30, 2005	13.08	13.11	12.98	12.99	209,702	-0.17(-1.31%)
Dec 29, 2005	13.11	13.21	13.04	13.16	165,435	+0.09(+0.70%)
Dec 28, 2005	13.16	13.23	13.02	13.07	92,873	-0.02(-0.18%)
Dec 27, 2005	13.31	13.40	13.08	13.09	125,682	-0.16(-1.22%)
Dec 23, 2005	13.26	13.36	13.21	13.26	104,851	+0.01(+0.04%)
Dec 22, 2005	13.31	13.38	13.10	13.25	145,298	-0.02(-0.17%)
Dec 21, 2005	13.15	13.30	13.12	13.27	141,826	+0.17(+1.32%)
Dec 20, 2005	13.05	13.26	13.01	13.10	115,440	-0.02(-0.18%)
Dec 19, 2005	12.96	13.32	12.96	13.12	125,161	-0.21(-1.60%)
Dec 16, 2005	13.54	13.54	13.34	13.34	467,837	-0.20(-1.45%)
Dec 15, 2005	13.94	13.94	13.40	13.53	127,765	-0.34(-2.45%)
Dec 14, 2005	13.68	13.89	13.66	13.87	172,553	+0.18(+1.30%)
Dec 13, 2005	13.68	13.77	13.53	13.69	91,310	-0.07(-0.50%)
Dec 12, 2005	13.83	13.85	13.61	13.76	68,222	-0.01(-0.04%)
Dec 09, 2005	13.65	13.84	13.59	13.77	94,956	+0.15(+1.10%)
Dec 08, 2005	13.70	13.84	13.57	13.62	107,455	-0.03(-0.25%)
Dec 07, 2005	13.87	13.87	13.53	13.65	136,966	-0.24(-1.70%)
Dec 06, 2005	13.99	14.08	13.86	13.89	99,122	-0.02(-0.12%)
Dec 05, 2005	14.04	14.04	13.73	13.91	74,819	-0.17(-1.23%)
Dec 02, 2005	14.06	14.11	13.80	14.08	89,227	-0.03(-0.24%)
Dec 01, 2005	13.92	14.22	13.91	14.11	153,978	+0.25(+1.83%)
Nov 30, 2005	13.91	13.99	13.76	13.86	172,726	+0.07(+0.54%)
Nov 29, 2005	13.84	13.98	13.71	13.79	76,381	+0.02(+0.17%)
Nov 28, 2005	14.12	14.12	13.66	13.76	100,337	-0.35(-2.45%)
Nov 25, 2005	14.10	14.15	13.98	14.11	23,435	+0.03(+0.25%)
Nov 23, 2005	13.96	14.14	13.92	14.07	57,286	+0.08(+0.58%)
Nov 22, 2005	13.91	14.05	13.80	13.99	101,726	+0.06(+0.41%)
Nov 21, 2005	13.92	14.00	13.70	13.93	76,381	+0.03(+0.25%)
Nov 18, 2005	13.93	13.96	13.68	13.90	140,090	+0.12(+0.84%)
Nov 17, 2005	13.58	13.83	13.55	13.79	160,054	+0.25(+1.83%)
Nov 16, 2005	13.75	13.80	13.40	13.54	178,281	-0.21(-1.51%)
Nov 15, 2005	13.94	13.96	13.74	13.74	167,345	-0.21(-1.53%)
Nov 14, 2005	14.02	14.04	13.82	13.96	120,474	-0.06(-0.45%)
Nov 11, 2005	13.93	14.08	13.85	14.02	94,435	+0.12(+0.83%)
Nov 10, 2005	13.85	13.91	13.46	13.91	506,896	+0.05(+0.37%)
Nov 09, 2005	13.72	13.99	13.72	13.85	144,257	+0.16(+1.14%)
Nov 08, 2005	13.68	13.74	13.57	13.70	147,902	-0.04(-0.29%)
Nov 07, 2005	13.65	13.87	13.65	13.74	201,543	+0.09(+0.63%)
Nov 04, 2005	13.62	13.68	13.39	13.65	173,073	+0.05(+0.34%)
Nov 03, 2005	13.83	13.84	13.55	13.61	132,799	-0.14(-1.01%)
Nov 02, 2005	13.52	13.81	13.49	13.74	124,814	+0.18(+1.32%)
Nov 01, 2005	13.62	13.68	13.45	13.57	175,677	-0.12(-0.84%)
Oct 31, 2005	13.53	13.80	13.53	13.68	221,853	+0.19(+1.41%)
Oct 28, 2005	13.29	13.51	13.25	13.49	155,193	+0.27(+2.05%)
Oct 27, 2005	13.46	13.47	13.17	13.22	220,118	-0.25(-1.84%)
Oct 26, 2005	13.45	13.65	13.39	13.47	169,601	-0.04(-0.30%)
Oct 25, 2005	13.51	13.53	13.28	13.51	231,054	-0.05(-0.38%)
Oct 24, 2005	13.10	13.56	12.90	13.56	460,025	+0.31(+2.35%)
Oct 21, 2005	13.36	13.68	13.18	13.25	816,762	+0.29(+2.22%)
Oct 20, 2005	13.16	13.17	12.89	12.96	188,523	-0.20(-1.53%)
Oct 19, 2005	12.67	13.18	12.63	13.16	289,729	+0.42(+3.30%)
Oct 18, 2005	12.82	12.90	12.70	12.74	177,760	-0.10(-0.81%)
Oct 17, 2005	12.85	12.99	12.59	12.85	158,491	-0.04(-0.31%)
Oct 14, 2005	12.73	12.92	12.56	12.89	111,621	+0.23(+1.82%)
Oct 13, 2005	12.58	12.77	12.50	12.66	176,892	+0.02(+0.18%)
Oct 12, 2005	12.78	12.87	12.46	12.63	194,599	-0.05(-0.41%)
Oct 11, 2005	12.79	12.97	12.65	12.68	282,264	-0.02(-0.18%)
Oct 10, 2005	12.76	12.79	12.61	12.71	96,692	-0.01(-0.09%)
Oct 07, 2005	12.73	12.82	12.53	12.72	127,765	+0.07(+0.55%)
Oct 06, 2005	12.70	12.84	12.44	12.65	191,648	+0.03(+0.23%)
Oct 05, 2005	12.92	12.92	12.56	12.62	202,584	-0.32(-2.49%)
Oct 04, 2005	13.18	13.29	12.94	12.94	124,814	-0.20(-1.53%)
Oct 03, 2005	13.01	13.25	13.01	13.15	160,054	+0.13(+0.97%)
Sep 30, 2005	12.87	13.02	12.77	13.02	134,709	+0.16(+1.21%)
Sep 29, 2005	12.68	12.87	12.46	12.86	125,682	+0.15(+1.18%)
Sep 28, 2005	12.90	12.94	12.61	12.71	248,066	-0.15(-1.16%)
Sep 27, 2005	12.90	13.03	12.59	12.86	161,443	-0.19(-1.46%)
Sep 26, 2005	13.19	13.26	12.90	13.05	98,080	-0.05(-0.35%)
Sep 23, 2005	13.10	13.13	12.82	13.10	51,904	+0.11(+0.84%)
Sep 22, 2005	12.82	13.08	12.62	12.99	155,888	+0.17(+1.35%)
Sep 21, 2005	12.92	12.93	12.74	12.82	130,196	-0.14(-1.11%)
Sep 20, 2005	13.26	13.26	12.89	12.96	164,741	-0.14(-1.10%)
Sep 19, 2005	13.45	13.45	13.02	13.11	235,220	-0.37(-2.78%)
Sep 16, 2005	13.38	13.51	13.33	13.48	331,913	+0.19(+1.43%)
Sep 15, 2005	13.33	13.35	13.17	13.29	78,291	-0.04(-0.30%)
Sep 14, 2005	13.36	13.42	13.27	13.33	142,868	+0.01(+0.04%)
Sep 13, 2005	13.55	13.55	13.27	13.32	111,968	-0.36(-2.65%)
Sep 12, 2005	13.62	13.75	13.58	13.69	110,926	+0.02(+0.13%)
Sep 09, 2005	13.55	13.69	13.51	13.67	114,225	+0.16(+1.19%)
Sep 08, 2005	13.59	13.61	13.42	13.51	139,396	-0.16(-1.18%)
Sep 07, 2005	13.57	13.67	13.50	13.67	77,944	+0.04(+0.30%)
Sep 06, 2005	13.51	13.71	13.51	13.63	143,215	+0.18(+1.37%)
Sep 02, 2005	13.45	13.49	13.39	13.45	88,359	-0.07(-0.51%)
Sep 01, 2005	13.61	13.76	13.49	13.51	187,482	-0.10(-0.72%)
Aug 31, 2005	13.36	13.62	13.31	13.61	139,396	+0.26(+1.94%)
Aug 30, 2005	13.36	13.40	13.20	13.35	62,146	-0.05(-0.39%)
Aug 29, 2005	13.19	13.40	13.08	13.40	72,388	+0.20(+1.48%)
Aug 26, 2005	13.43	13.43	13.14	13.21	142,521	-0.22(-1.63%)
Aug 25, 2005	13.48	13.53	13.38	13.43	132,973	-0.02(-0.17%)
Aug 24, 2005	13.55	13.68	13.41	13.45	155,714	-0.08(-0.60%)
Aug 23, 2005	13.71	13.71	13.51	13.53	184,531	-0.18(-1.30%)
Aug 22, 2005	13.64	13.73	13.54	13.71	113,704	+0.13(+0.93%)
Aug 19, 2005	13.41	13.61	13.39	13.58	88,012	+0.12(+0.90%)
Aug 18, 2005	13.51	13.59	13.36	13.46	173,768	-0.10(-0.72%)
Aug 17, 2005	13.48	13.70	13.31	13.56	169,949	+0.02(+0.17%)
Aug 16, 2005	13.66	13.66	13.53	13.54	173,073	-0.18(-1.30%)
Aug 15, 2005	13.62	13.83	13.38	13.72	210,917	+0.06(+0.46%)
Aug 12, 2005	13.71	13.81	13.49	13.65	195,120	-0.10(-0.75%)
Aug 11, 2005	13.45	13.76	13.40	13.76	182,795	+0.28(+2.05%)
Aug 10, 2005	13.64	13.74	13.34	13.48	135,924	-0.05(-0.38%)
Aug 09, 2005	13.51	13.65	13.39	13.53	162,658	+0.08(+0.60%)
Aug 08, 2005	13.47	13.59	13.35	13.45	97,039	-0.01(-0.04%)
Aug 05, 2005	13.49	13.59	13.34	13.46	161,443	-0.01(-0.04%)
Aug 04, 2005	13.63	13.70	13.42	13.46	280,528	-0.22(-1.64%)
Aug 03, 2005	13.92	13.92	13.68	13.69	122,905	-0.28(-2.02%)
Aug 02, 2005	13.96	14.05	13.89	13.97	147,729	+0.07(+0.54%)
Aug 01, 2005	13.87	14.00	13.80	13.89	176,892	+0.04(+0.29%)
Jul 29, 2005	13.98	14.06	13.79	13.85	109,885	-0.13(-0.95%)
Jul 28, 2005	14.08	14.14	13.83	13.99	274,626	-0.04(-0.29%)
Jul 27, 2005	14.23	14.29	13.83	14.03	212,653	-0.19(-1.34%)
Jul 26, 2005	14.40	14.65	14.10	14.22	407,079	-0.36(-2.45%)
Jul 25, 2005	14.66	14.81	14.55	14.57	91,310	-0.14(-0.94%)
Jul 22, 2005	14.41	14.71	14.34	14.71	138,354	+0.30(+2.08%)
Jul 21, 2005	14.87	14.88	14.38	14.41	107,628	-0.46(-3.10%)
Jul 20, 2005	14.49	14.87	14.40	14.87	85,582	+0.31(+2.10%)
Jul 19, 2005	14.49	14.60	14.41	14.57	66,660	+0.20(+1.36%)
Jul 18, 2005	14.46	14.46	14.30	14.37	95,997	-0.13(-0.91%)
Jul 15, 2005	14.44	14.57	14.32	14.51	115,961	-0.07(-0.51%)
Jul 14, 2005	14.89	14.89	14.52	14.58	129,501	-0.17(-1.13%)
Jul 13, 2005	14.77	14.85	14.63	14.75	119,259	-0.03(-0.19%)
Jul 12, 2005	14.93	14.97	14.72	14.78	96,692	-0.16(-1.04%)
Jul 11, 2005	14.75	15.05	14.75	14.93	210,223	+0.24(+1.65%)
Jul 08, 2005	14.29	14.71	14.29	14.69	150,680	+0.41(+2.86%)
Jul 07, 2005	14.11	14.37	14.00	14.28	89,401	-0.01(-0.04%)
Jul 06, 2005	14.40	14.40	14.24	14.29	115,266	-0.12(-0.80%)
Jul 05, 2005	14.17	14.40	14.17	14.40	116,134	+0.21(+1.46%)
Jul 01, 2005	14.07	14.21	14.05	14.19	138,007	+0.14(+1.02%)
Jun 30, 2005	14.29	14.33	14.04	14.05	116,134	-0.22(-1.53%)
Jun 29, 2005	14.11	14.30	14.00	14.27	129,154	+0.07(+0.53%)
Jun 28, 2005	13.83	14.19	13.83	14.19	213,521	+0.40(+2.88%)
Jun 27, 2005	13.88	14.10	13.76	13.80	211,611	-0.12(-0.83%)
Jun 24, 2005	14.00	14.08	13.62	13.91	410,724	-0.10(-0.70%)
Jun 23, 2005	14.23	14.23	14.01	14.01	145,645	-0.22(-1.58%)
Jun 22, 2005	13.99	14.25	13.99	14.23	110,753	+0.28(+2.02%)
Jun 21, 2005	14.10	14.10	13.88	13.95	105,024	+0.03(+0.25%)
Jun 20, 2005	13.98	14.20	13.88	13.92	160,922	-0.12(-0.86%)
Jun 17, 2005	14.11	14.23	14.04	14.04	261,259	+0.00(+0.00%)
Jun 16, 2005	13.99	14.04	13.88	14.04	154,152	+0.04(+0.29%)
Jun 15, 2005	14.01	14.01	13.71	14.00	153,978	+0.05(+0.33%)
Jun 14, 2005	13.73	13.96	13.73	13.95	148,597	+0.20(+1.47%)
Jun 13, 2005	13.62	13.75	13.51	13.75	111,968	+0.10(+0.72%)
Jun 10, 2005	13.68	13.68	13.47	13.65	92,005	-0.02(-0.17%)
Jun 09, 2005	13.38	13.70	13.28	13.68	108,149	+0.26(+1.98%)
Jun 08, 2005	13.62	13.62	13.39	13.41	96,171	-0.19(-1.40%)
Jun 07, 2005	13.65	13.76	13.57	13.60	115,787	+0.02(+0.13%)
Jun 06, 2005	13.47	13.58	13.31	13.58	66,833	+0.12(+0.90%)
Jun 03, 2005	13.57	13.60	13.39	13.46	59,542	-0.18(-1.31%)
Jun 02, 2005	13.59	13.66	13.43	13.64	70,132	+0.01(+0.04%)