Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.02	13.05	12.92	13.05	200,260	+0.08(+0.64%)
May 30, 2007	12.95	13.10	12.88	12.97	203,096	-0.13(-0.97%)
May 29, 2007	13.00	13.16	12.93	13.09	184,504	+0.15(+1.18%)
May 25, 2007	12.96	12.99	12.82	12.94	132,666	+0.06(+0.49%)
May 24, 2007	13.04	13.14	12.78	12.88	180,250	-0.20(-1.51%)
May 23, 2007	13.23	13.23	12.98	13.07	238,705	-0.11(-0.87%)
May 22, 2007	13.02	13.21	12.92	13.19	126,994	+0.13(+1.02%)
May 21, 2007	12.89	13.07	12.83	13.06	129,358	+0.16(+1.28%)
May 18, 2007	12.97	12.97	12.73	12.89	110,765	-0.04(-0.29%)
May 17, 2007	13.07	13.09	12.76	12.93	280,144	-0.16(-1.26%)
May 16, 2007	13.06	13.09	12.90	13.09	136,605	+0.08(+0.59%)
May 15, 2007	13.23	13.33	12.95	13.02	197,424	-0.22(-1.63%)
May 14, 2007	13.40	13.40	13.18	13.23	250,050	-0.16(-1.23%)
May 11, 2007	13.17	13.41	13.14	13.40	129,042	+0.28(+2.13%)
May 10, 2007	13.37	13.37	13.01	13.12	248,317	-0.36(-2.64%)
May 09, 2007	13.29	13.57	13.25	13.47	159,452	+0.11(+0.85%)
May 08, 2007	13.23	13.36	13.02	13.36	193,328	+0.03(+0.24%)
May 07, 2007	13.36	13.38	13.19	13.33	155,985	-0.03(-0.24%)
May 04, 2007	13.38	13.41	13.27	13.36	100,039	+0.03(+0.24%)
May 03, 2007	13.32	13.36	13.20	13.33	153,780	-0.02(-0.14%)
May 02, 2007	13.11	13.40	13.07	13.35	135,187	+0.22(+1.69%)
May 01, 2007	13.03	13.16	12.86	13.12	174,893	+0.11(+0.88%)
Apr 30, 2007	13.18	13.19	12.78	13.01	335,291	-0.17(-1.30%)
Apr 27, 2007	12.83	13.19	12.69	13.18	245,953	+0.30(+2.37%)
Apr 26, 2007	13.14	13.14	12.74	12.88	111,080	-0.30(-2.26%)
Apr 25, 2007	13.33	13.33	12.98	13.18	223,422	+0.29(+2.27%)
Apr 24, 2007	12.85	12.93	12.70	12.88	189,231	+0.06(+0.50%)
Apr 23, 2007	13.04	13.09	12.69	12.82	186,710	-0.27(-2.04%)
Apr 20, 2007	13.16	13.16	12.94	13.09	168,906	+0.34(+2.69%)
Apr 19, 2007	12.88	12.93	12.71	12.74	125,419	-0.30(-2.34%)
Apr 18, 2007	13.13	13.24	13.05	13.05	84,610	-0.15(-1.15%)
Apr 17, 2007	13.28	13.33	13.15	13.20	83,192	-0.10(-0.72%)
Apr 16, 2007	13.00	13.30	12.95	13.30	167,803	+0.39(+3.00%)
Apr 13, 2007	12.73	12.91	12.69	12.91	391,067	+0.17(+1.29%)
Apr 12, 2007	12.66	12.76	12.56	12.74	147,004	+0.04(+0.35%)
Apr 11, 2007	12.77	12.77	12.66	12.70	163,391	-0.03(-0.25%)
Apr 10, 2007	12.78	12.85	12.67	12.73	225,313	-0.03(-0.25%)
Apr 09, 2007	12.88	12.89	12.65	12.76	183,716	-0.12(-0.94%)
Apr 05, 2007	13.01	13.01	12.87	12.88	81,301	-0.12(-0.93%)
Apr 04, 2007	13.21	13.28	13.00	13.00	124,000	-0.22(-1.68%)
Apr 03, 2007	13.15	13.32	13.13	13.23	124,946	+0.13(+0.97%)
Apr 02, 2007	13.28	13.30	12.89	13.10	148,107	-0.18(-1.34%)
Mar 30, 2007	13.34	13.48	13.11	13.28	152,046	-0.08(-0.57%)
Mar 29, 2007	13.27	13.35	13.12	13.35	128,255	+0.18(+1.35%)
Mar 28, 2007	13.30	13.35	13.11	13.18	385,395	-0.21(-1.56%)
Mar 27, 2007	13.44	13.44	13.30	13.39	147,320	-0.07(-0.52%)
Mar 26, 2007	13.52	13.58	13.23	13.46	124,473	-0.08(-0.56%)
Mar 23, 2007	13.54	13.59	13.37	13.53	91,228	-0.02(-0.14%)
Mar 22, 2007	13.66	13.66	13.49	13.55	157,876	-0.11(-0.84%)
Mar 21, 2007	13.23	13.70	13.22	13.66	238,863	+0.45(+3.41%)
Mar 20, 2007	13.17	13.21	13.12	13.21	58,928	+0.01(+0.10%)
Mar 19, 2007	13.11	13.33	13.11	13.20	105,408	+0.15(+1.12%)
Mar 16, 2007	13.20	13.22	13.01	13.06	361,131	-0.14(-1.06%)
Mar 15, 2007	12.91	13.21	12.91	13.19	316,383	+0.29(+2.26%)
Mar 14, 2007	12.64	12.99	12.46	12.90	188,286	+0.22(+1.75%)
Mar 13, 2007	13.16	13.04	12.59	12.68	208,769	-0.48(-3.62%)
Mar 12, 2007	13.16	13.36	13.11	13.16	87,604	-0.10(-0.72%)
Mar 09, 2007	13.30	13.30	13.07	13.25	91,385	+0.06(+0.48%)
Mar 08, 2007	13.23	13.40	13.15	13.19	104,936	+0.04(+0.34%)
Mar 07, 2007	13.42	13.42	13.10	13.14	214,441	-0.31(-2.31%)
Mar 06, 2007	13.06	13.53	13.04	13.46	111,080	+0.50(+3.87%)
Mar 05, 2007	13.18	13.50	12.95	12.95	195,376	-0.35(-2.62%)
Mar 02, 2007	13.46	13.56	13.21	13.30	214,126	-0.20(-1.50%)
Mar 01, 2007	13.26	13.60	13.18	13.51	167,330	-0.07(-0.51%)
Feb 28, 2007	13.49	13.76	13.42	13.58	187,655	+0.01(+0.05%)
Feb 27, 2007	13.68	14.12	13.35	13.57	234,924	-0.69(-4.81%)
Feb 26, 2007	14.31	14.32	13.95	14.25	126,206	+0.00(+0.00%)
Feb 23, 2007	14.51	14.51	14.25	14.25	100,051	-0.25(-1.71%)
Feb 22, 2007	14.46	14.51	14.35	14.50	114,232	+0.03(+0.22%)
Feb 21, 2007	14.52	14.53	14.38	14.47	71,532	-0.10(-0.70%)
Feb 20, 2007	14.35	14.59	14.18	14.57	79,883	+0.16(+1.10%)
Feb 16, 2007	14.39	14.43	14.21	14.41	98,318	+0.02(+0.13%)
Feb 15, 2007	14.48	14.48	14.36	14.39	82,719	-0.10(-0.70%)
Feb 14, 2007	14.50	14.60	14.42	14.50	147,203	-0.01(-0.04%)
Feb 13, 2007	14.45	14.50	14.38	14.50	86,186	+0.10(+0.66%)
Feb 12, 2007	14.38	14.44	14.22	14.41	72,478	+0.04(+0.27%)
Feb 09, 2007	14.59	14.63	14.31	14.37	77,047	-0.23(-1.57%)
Feb 08, 2007	14.60	14.65	14.50	14.60	60,503	-0.04(-0.30%)
Feb 07, 2007	14.58	14.64	14.50	14.64	106,038	+0.07(+0.48%)
Feb 06, 2007	14.47	14.60	14.47	14.57	117,856	+0.11(+0.79%)
Feb 05, 2007	14.63	14.63	14.39	14.46	184,347	-0.04(-0.31%)
Feb 02, 2007	14.50	14.61	14.41	14.50	166,385	+0.05(+0.35%)
Feb 01, 2007	14.39	14.49	14.36	14.45	189,546	+0.07(+0.49%)
Jan 31, 2007	14.29	14.44	14.14	14.38	227,361	+0.05(+0.35%)
Jan 30, 2007	14.34	14.36	14.22	14.33	129,200	+0.04(+0.27%)
Jan 29, 2007	14.09	14.34	14.08	14.29	153,937	+0.15(+1.08%)
Jan 26, 2007	14.06	14.17	13.91	14.14	144,168	+0.07(+0.50%)
Jan 25, 2007	14.27	14.32	13.98	14.07	223,264	-0.22(-1.51%)
Jan 24, 2007	14.29	14.36	14.22	14.29	123,528	+0.00(+0.00%)
Jan 23, 2007	14.25	14.38	14.06	14.29	231,142	+0.10(+0.72%)
Jan 22, 2007	14.29	14.30	14.06	14.18	108,717	-0.15(-1.02%)
Jan 19, 2007	14.25	14.38	14.19	14.33	109,662	+0.02(+0.13%)
Jan 18, 2007	14.55	14.56	14.30	14.31	199,315	-0.25(-1.70%)
Jan 17, 2007	14.60	14.69	14.54	14.56	91,700	-0.11(-0.74%)
Jan 16, 2007	14.93	14.97	14.65	14.67	95,009	-0.21(-1.41%)
Jan 12, 2007	14.85	14.93	14.82	14.88	76,417	+0.00(+0.00%)
Jan 11, 2007	14.80	14.95	14.76	14.88	138,969	+0.14(+0.95%)
Jan 10, 2007	14.60	14.78	14.52	14.74	207,508	+0.14(+0.96%)
Jan 09, 2007	14.62	14.65	14.41	14.60	236,342	+0.00(+0.00%)
Jan 08, 2007	14.48	14.66	14.22	14.60	210,659	+0.10(+0.66%)
Jan 05, 2007	14.94	14.94	14.41	14.50	132,351	-0.48(-3.22%)
Jan 04, 2007	14.85	15.00	14.69	14.98	169,063	+0.13(+0.90%)
Jan 03, 2007	14.52	14.89	14.52	14.85	326,152	+0.25(+1.74%)
Dec 29, 2006	14.95	15.05	14.60	14.60	143,223	-0.39(-2.58%)
Dec 28, 2006	15.07	15.11	14.95	14.98	121,322	-0.08(-0.55%)
Dec 27, 2006	14.89	15.07	14.89	15.07	142,278	+0.26(+1.76%)
Dec 26, 2006	14.58	14.84	14.58	14.81	79,253	+0.24(+1.66%)
Dec 22, 2006	14.68	14.69	14.45	14.57	67,751	-0.10(-0.65%)
Dec 21, 2006	14.60	14.74	14.46	14.66	163,706	+0.04(+0.26%)
Dec 20, 2006	14.83	14.91	14.62	14.62	130,776	-0.19(-1.29%)
Dec 19, 2006	14.72	14.83	14.47	14.81	144,641	+0.04(+0.30%)
Dec 18, 2006	15.06	15.07	14.58	14.77	122,582	-0.25(-1.65%)
Dec 15, 2006	15.12	15.16	14.92	15.02	263,285	-0.09(-0.59%)
Dec 14, 2006	15.13	15.14	15.04	15.11	188,601	+0.01(+0.04%)
Dec 13, 2006	15.23	15.23	15.00	15.10	83,034	-0.11(-0.71%)
Dec 12, 2006	15.19	15.26	15.08	15.21	85,398	+0.02(+0.13%)
Dec 11, 2006	14.93	15.23	14.93	15.19	90,913	+0.27(+1.79%)
Dec 08, 2006	15.11	15.11	14.75	14.92	133,927	-0.22(-1.42%)
Dec 07, 2006	15.35	15.35	15.14	15.14	47,426	-0.17(-1.08%)
Dec 06, 2006	15.30	15.37	15.20	15.30	84,137	-0.05(-0.33%)
Dec 05, 2006	15.42	15.45	15.29	15.35	109,190	+0.01(+0.04%)
Dec 04, 2006	15.11	15.38	15.11	15.35	281,877	+0.20(+1.34%)
Dec 01, 2006	15.07	15.23	14.98	15.14	131,879	-0.11(-0.75%)
Nov 30, 2006	15.23	15.29	15.12	15.26	167,172	+0.01(+0.08%)
Nov 29, 2006	15.18	15.36	15.13	15.24	172,687	+0.18(+1.22%)
Nov 28, 2006	14.97	15.12	14.88	15.06	110,923	+0.08(+0.55%)
Nov 27, 2006	15.28	15.34	14.91	14.98	216,647	-0.37(-2.40%)
Nov 24, 2006	15.26	15.45	15.14	15.35	81,301	-0.01(-0.04%)
Nov 22, 2006	15.55	15.55	15.30	15.35	75,156	-0.16(-1.02%)
Nov 21, 2006	15.55	15.55	15.44	15.51	86,816	-0.04(-0.25%)
Nov 20, 2006	15.52	15.61	15.42	15.55	128,412	+0.01(+0.04%)
Nov 17, 2006	15.55	15.59	15.40	15.54	89,494	-0.01(-0.04%)
Nov 16, 2006	15.53	15.57	15.43	15.55	146,847	+0.13(+0.86%)
Nov 15, 2006	15.38	15.55	15.29	15.42	204,042	+0.00(+0.00%)
Nov 14, 2006	15.18	15.42	15.04	15.42	135,187	+0.23(+1.50%)
Nov 13, 2006	15.16	15.23	15.11	15.19	128,885	+0.04(+0.25%)
Nov 10, 2006	14.98	15.16	14.96	15.15	94,536	+0.15(+0.97%)
Nov 09, 2006	15.16	15.18	14.90	15.00	123,843	-0.14(-0.92%)
Nov 08, 2006	15.02	15.26	15.01	15.14	106,984	+0.04(+0.25%)
Nov 07, 2006	15.14	15.38	15.07	15.11	109,820	-0.05(-0.34%)
Nov 06, 2006	15.18	15.23	15.11	15.16	163,233	+0.07(+0.46%)
Nov 03, 2006	15.16	15.28	14.96	15.09	212,865	+0.01(+0.04%)
Nov 02, 2006	15.02	15.23	15.01	15.08	210,029	-0.04(-0.29%)
Nov 01, 2006	15.73	15.73	15.09	15.12	359,713	-0.65(-4.10%)
Oct 31, 2006	15.44	15.94	15.32	15.77	725,413	+0.30(+1.93%)
Oct 30, 2006	14.79	15.51	14.72	15.47	557,925	+0.67(+4.55%)
Oct 27, 2006	14.85	14.90	14.66	14.80	111,868	-0.11(-0.77%)
Oct 26, 2006	14.89	14.91	14.69	14.91	141,647	+0.13(+0.90%)
Oct 25, 2006	14.65	14.79	14.58	14.78	261,867	+0.01(+0.09%)
Oct 24, 2006	14.66	14.79	14.22	14.77	692,640	+0.25(+1.70%)
Oct 23, 2006	14.64	14.69	14.46	14.52	308,348	-0.16(-1.12%)
Oct 20, 2006	14.91	14.91	14.65	14.69	96,427	-0.17(-1.11%)
Oct 19, 2006	14.78	14.85	14.73	14.85	135,030	+0.08(+0.52%)
Oct 18, 2006	14.83	14.88	14.72	14.78	113,444	+0.05(+0.35%)
Oct 17, 2006	14.80	14.80	14.50	14.72	102,572	-0.11(-0.77%)
Oct 16, 2006	14.75	14.84	14.66	14.84	119,904	+0.10(+0.65%)
Oct 13, 2006	14.75	14.76	14.65	14.74	86,973	+0.02(+0.13%)
Oct 12, 2006	14.58	14.73	14.50	14.72	128,885	+0.22(+1.53%)
Oct 11, 2006	14.55	14.56	14.33	14.50	167,960	-0.04(-0.31%)
Oct 10, 2006	14.62	14.70	14.45	14.55	130,933	-0.06(-0.43%)
Oct 09, 2006	14.51	14.61	14.30	14.61	123,055	+0.07(+0.48%)
Oct 06, 2006	14.48	14.58	14.26	14.54	161,815	+0.06(+0.44%)
Oct 05, 2006	14.37	14.52	14.33	14.48	141,647	+0.16(+1.11%)
Oct 04, 2006	14.02	14.34	13.98	14.32	189,704	+0.28(+1.99%)
Oct 03, 2006	13.92	14.17	13.83	14.04	132,981	+0.10(+0.68%)
Oct 02, 2006	14.08	14.08	13.89	13.94	154,883	-0.12(-0.86%)
Sep 29, 2006	14.45	14.45	14.06	14.06	142,435	-0.37(-2.55%)
Sep 28, 2006	14.46	14.50	14.27	14.43	109,032	+0.01(+0.04%)
Sep 27, 2006	14.25	14.45	14.25	14.43	142,435	+0.15(+1.02%)
Sep 26, 2006	14.28	14.43	14.22	14.28	112,814	+0.00(+0.00%)
Sep 25, 2006	14.01	14.34	13.87	14.28	163,864	+0.30(+2.18%)
Sep 22, 2006	14.08	14.08	13.82	13.98	130,776	-0.16(-1.12%)
Sep 21, 2006	14.20	14.36	14.09	14.13	193,643	-0.04(-0.31%)
Sep 20, 2006	14.09	14.25	14.05	14.18	163,864	+0.18(+1.27%)
Sep 19, 2006	14.04	14.04	13.65	14.00	166,857	-0.04(-0.27%)
Sep 18, 2006	14.01	14.05	13.82	14.04	206,248	+0.14(+1.01%)
Sep 15, 2006	14.03	14.09	13.82	13.90	426,834	-0.03(-0.23%)
Sep 14, 2006	14.10	14.20	13.87	13.93	209,714	-0.19(-1.35%)
Sep 13, 2006	14.13	14.19	14.02	14.12	188,916	-0.08(-0.54%)
Sep 12, 2006	13.79	14.21	13.79	14.20	116,910	+0.39(+2.80%)
Sep 11, 2006	13.72	13.84	13.67	13.81	74,369	+0.01(+0.05%)
Sep 08, 2006	13.88	13.94	13.75	13.80	82,089	-0.01(-0.09%)
Sep 07, 2006	13.81	14.04	13.79	13.82	134,557	-0.04(-0.32%)
Sep 06, 2006	14.05	14.10	13.84	13.86	110,293	-0.25(-1.75%)
Sep 05, 2006	13.81	14.12	13.81	14.11	153,307	+0.30(+2.16%)
Sep 01, 2006	13.91	13.98	13.81	13.81	93,276	-0.07(-0.50%)
Aug 31, 2006	14.03	14.05	13.88	13.88	107,772	-0.06(-0.41%)
Aug 30, 2006	13.89	14.01	13.85	13.94	128,885	+0.05(+0.37%)
Aug 29, 2006	13.80	13.90	13.58	13.89	147,004	+0.15(+1.06%)
Aug 28, 2006	13.70	13.80	13.66	13.74	74,369	+0.02(+0.14%)
Aug 25, 2006	13.73	13.80	13.63	13.72	41,753	-0.03(-0.18%)
Aug 24, 2006	13.77	13.84	13.57	13.75	109,820	+0.03(+0.19%)
Aug 23, 2006	13.92	14.17	13.61	13.72	91,700	-0.20(-1.41%)
Aug 22, 2006	13.91	13.97	13.83	13.92	120,061	+0.05(+0.37%)
Aug 21, 2006	14.03	14.04	13.84	13.87	79,411	-0.20(-1.40%)
Aug 18, 2006	14.12	14.13	13.89	14.06	91,385	+0.01(+0.09%)
Aug 17, 2006	13.93	14.11	13.93	14.05	113,129	+0.04(+0.32%)
Aug 16, 2006	13.96	14.06	13.91	14.01	117,856	+0.04(+0.32%)
Aug 15, 2006	13.74	13.96	13.74	13.96	119,431	+0.38(+2.80%)
Aug 14, 2006	13.71	13.85	13.58	13.58	142,120	-0.01(-0.05%)
Aug 11, 2006	13.65	13.65	13.40	13.59	91,700	-0.06(-0.42%)
Aug 10, 2006	13.36	13.77	13.33	13.65	149,683	+0.19(+1.42%)
Aug 09, 2006	13.65	13.79	13.42	13.46	158,506	-0.07(-0.52%)
Aug 08, 2006	13.90	13.97	13.51	13.52	190,649	-0.29(-2.07%)
Aug 07, 2006	13.70	13.84	13.63	13.81	80,671	+0.08(+0.55%)
Aug 04, 2006	13.93	14.06	13.60	13.73	228,936	-0.06(-0.41%)
Aug 03, 2006	13.46	13.82	13.43	13.79	155,040	+0.22(+1.59%)
Aug 02, 2006	13.50	13.65	13.50	13.58	150,628	+0.11(+0.80%)
Aug 01, 2006	13.33	13.56	13.18	13.47	165,439	+0.04(+0.28%)
Jul 31, 2006	13.68	13.68	13.33	13.43	170,796	-0.32(-2.35%)
Jul 28, 2006	13.39	13.77	13.35	13.75	162,446	+0.46(+3.44%)
Jul 27, 2006	13.58	13.64	13.28	13.30	135,975	-0.23(-1.74%)
Jul 26, 2006	13.41	13.63	13.27	13.53	193,012	+0.04(+0.33%)
Jul 25, 2006	13.36	13.56	13.32	13.49	270,218	+0.15(+1.14%)
Jul 24, 2006	12.91	13.33	12.97	13.33	219,010	+0.43(+3.29%)
Jul 21, 2006	12.88	13.05	12.69	12.91	253,516	-0.10(-0.73%)
Jul 20, 2006	13.21	13.23	12.81	13.00	234,766	-0.11(-0.87%)
Jul 19, 2006	12.79	13.13	12.79	13.12	149,053	+0.32(+2.53%)
Jul 18, 2006	12.57	12.81	12.49	12.79	171,899	+0.25(+2.02%)
Jul 17, 2006	12.50	12.67	12.46	12.54	138,339	+0.02(+0.15%)
Jul 14, 2006	12.44	12.60	12.34	12.52	187,655	+0.04(+0.31%)
Jul 13, 2006	12.57	12.68	12.41	12.48	168,748	-0.15(-1.21%)
Jul 12, 2006	13.04	13.04	12.61	12.64	132,509	-0.41(-3.16%)
Jul 11, 2006	12.95	13.06	12.71	13.05	220,271	+0.09(+0.69%)
Jul 10, 2006	12.85	13.00	12.84	12.96	134,715	+0.15(+1.19%)
Jul 07, 2006	13.00	13.11	12.78	12.81	152,677	-0.25(-1.94%)
Jul 06, 2006	12.95	13.06	12.83	13.06	193,958	+0.16(+1.23%)
Jul 05, 2006	12.82	12.96	12.78	12.90	207,351	+0.01(+0.05%)
Jul 03, 2006	12.93	12.93	12.75	12.90	131,091	+0.10(+0.74%)
Jun 30, 2006	13.23	13.39	12.66	12.80	634,027	-0.33(-2.51%)
Jun 29, 2006	12.52	13.19	12.52	13.13	393,746	+0.65(+5.24%)
Jun 28, 2006	12.38	12.50	12.22	12.48	197,897	+0.12(+0.98%)
Jun 27, 2006	12.22	12.46	12.17	12.36	576,360	+0.16(+1.30%)
Jun 26, 2006	12.12	12.22	12.03	12.20	312,602	+0.15(+1.21%)
Jun 23, 2006	12.10	12.12	11.96	12.05	407,926	-0.09(-0.73%)
Jun 22, 2006	12.13	12.15	11.98	12.14	220,586	+0.01(+0.05%)
Jun 21, 2006	11.97	12.26	11.97	12.13	220,271	+0.14(+1.16%)
Jun 20, 2006	12.04	12.15	11.98	12.00	197,739	-0.08(-0.68%)
Jun 19, 2006	12.31	12.31	12.00	12.08	241,857	-0.22(-1.76%)
Jun 16, 2006	12.52	12.53	12.23	12.29	685,708	-0.25(-2.02%)
Jun 15, 2006	12.22	12.59	12.19	12.55	223,107	+0.38(+3.13%)
Jun 14, 2006	12.29	12.36	12.03	12.17	204,199	-0.16(-1.29%)
Jun 13, 2006	12.28	12.54	12.26	12.33	282,507	-0.08(-0.66%)
Jun 12, 2006	12.57	12.60	12.32	12.41	184,977	-0.17(-1.36%)
Jun 09, 2006	12.69	12.78	12.56	12.58	199,000	-0.10(-0.75%)
Jun 08, 2006	12.36	12.69	12.25	12.67	265,648	+0.32(+2.57%)
Jun 07, 2006	12.27	12.57	12.20	12.36	177,729	+0.10(+0.78%)
Jun 06, 2006	12.28	12.28	12.06	12.26	185,292	+0.00(+0.00%)
Jun 05, 2006	12.53	12.58	12.24	12.26	291,016	-0.34(-2.67%)
Jun 02, 2006	12.68	12.68	12.47	12.60	176,153	+0.01(+0.05%)