Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	13.01	13.04	12.91	13.04	200,422	+0.08(+0.64%)
May 30, 2007	12.94	13.09	12.87	12.96	203,260	-0.13(-0.97%)
May 29, 2007	12.99	13.15	12.92	13.08	184,653	+0.15(+1.18%)
May 25, 2007	12.95	12.97	12.81	12.93	132,773	+0.06(+0.49%)
May 24, 2007	13.03	13.13	12.77	12.87	180,395	-0.20(-1.50%)
May 23, 2007	13.22	13.22	12.97	13.06	238,898	-0.11(-0.87%)
May 22, 2007	13.01	13.20	12.91	13.18	127,097	+0.13(+1.02%)
May 21, 2007	12.88	13.06	12.82	13.04	129,462	+0.16(+1.28%)
May 18, 2007	12.96	12.96	12.72	12.88	110,855	-0.04(-0.29%)
May 17, 2007	13.06	13.08	12.75	12.92	280,370	-0.16(-1.26%)
May 16, 2007	13.05	13.08	12.89	13.08	136,716	+0.08(+0.59%)
May 15, 2007	13.22	13.32	12.94	13.01	197,584	-0.22(-1.63%)
May 14, 2007	13.39	13.39	13.17	13.22	250,252	-0.16(-1.23%)
May 11, 2007	13.16	13.40	13.13	13.39	129,147	+0.28(+2.13%)
May 10, 2007	13.36	13.36	13.00	13.11	248,517	-0.36(-2.64%)
May 09, 2007	13.28	13.56	13.23	13.46	159,581	+0.11(+0.85%)
May 08, 2007	13.22	13.35	13.01	13.35	193,484	+0.03(+0.24%)
May 07, 2007	13.35	13.37	13.18	13.32	156,111	-0.03(-0.24%)
May 04, 2007	13.37	13.40	13.26	13.35	100,119	+0.03(+0.24%)
May 03, 2007	13.30	13.35	13.19	13.32	153,904	-0.02(-0.14%)
May 02, 2007	13.10	13.39	13.06	13.34	135,296	+0.22(+1.69%)
May 01, 2007	13.02	13.15	12.85	13.11	175,034	+0.11(+0.88%)
Apr 30, 2007	13.17	13.18	12.77	13.00	335,561	-0.17(-1.30%)
Apr 27, 2007	12.82	13.18	12.68	13.17	246,152	+0.30(+2.37%)
Apr 26, 2007	13.13	13.13	12.73	12.87	111,170	-0.30(-2.26%)
Apr 25, 2007	13.32	13.32	12.97	13.17	223,602	+0.29(+2.27%)
Apr 24, 2007	12.84	12.92	12.69	12.87	189,384	+0.06(+0.50%)
Apr 23, 2007	13.03	13.08	12.68	12.81	186,861	-0.27(-2.04%)
Apr 20, 2007	13.15	13.15	12.93	13.08	169,042	+0.34(+2.69%)
Apr 19, 2007	12.87	12.92	12.70	12.73	125,520	-0.30(-2.33%)
Apr 18, 2007	13.12	13.23	13.04	13.04	84,678	-0.15(-1.15%)
Apr 17, 2007	13.27	13.32	13.14	13.19	83,259	-0.10(-0.72%)
Apr 16, 2007	12.99	13.29	12.94	13.29	167,938	+0.39(+3.00%)
Apr 13, 2007	12.72	12.90	12.68	12.90	391,383	+0.16(+1.29%)
Apr 12, 2007	12.65	12.75	12.55	12.73	147,123	+0.04(+0.35%)
Apr 11, 2007	12.76	12.76	12.65	12.69	163,523	-0.03(-0.25%)
Apr 10, 2007	12.77	12.84	12.66	12.72	225,494	-0.03(-0.25%)
Apr 09, 2007	12.87	12.88	12.64	12.75	183,865	-0.12(-0.94%)
Apr 05, 2007	13.00	13.00	12.86	12.87	81,367	-0.12(-0.93%)
Apr 04, 2007	13.20	13.27	12.99	12.99	124,101	-0.22(-1.68%)
Apr 03, 2007	13.14	13.31	13.12	13.22	125,047	+0.13(+0.97%)
Apr 02, 2007	13.27	13.29	12.88	13.09	148,227	-0.18(-1.34%)
Mar 30, 2007	13.33	13.47	13.10	13.27	152,169	-0.08(-0.57%)
Mar 29, 2007	13.26	13.34	13.11	13.34	128,358	+0.18(+1.35%)
Mar 28, 2007	13.29	13.34	13.10	13.17	385,706	-0.21(-1.56%)
Mar 27, 2007	13.43	13.43	13.29	13.37	147,439	-0.07(-0.52%)
Mar 26, 2007	13.51	13.57	13.22	13.44	124,574	-0.08(-0.56%)
Mar 23, 2007	13.53	13.58	13.36	13.52	91,301	-0.02(-0.14%)
Mar 22, 2007	13.65	13.65	13.48	13.54	158,004	-0.11(-0.84%)
Mar 21, 2007	13.22	13.69	13.21	13.65	239,056	+0.45(+3.41%)
Mar 20, 2007	13.16	13.20	13.11	13.20	58,975	+0.01(+0.10%)
Mar 19, 2007	13.10	13.32	13.10	13.19	105,493	+0.15(+1.12%)
Mar 16, 2007	13.19	13.21	13.00	13.04	361,422	-0.14(-1.06%)
Mar 15, 2007	12.90	13.20	12.90	13.18	316,639	+0.29(+2.26%)
Mar 14, 2007	12.63	12.98	12.45	12.89	188,438	+0.22(+1.75%)
Mar 13, 2007	13.15	13.03	12.58	12.67	208,937	-0.48(-3.62%)
Mar 12, 2007	13.15	13.35	13.10	13.15	87,674	-0.10(-0.72%)
Mar 09, 2007	13.29	13.29	13.06	13.24	91,459	+0.06(+0.48%)
Mar 08, 2007	13.22	13.39	13.14	13.18	105,020	+0.04(+0.34%)
Mar 07, 2007	13.41	13.41	13.09	13.13	214,614	-0.31(-2.31%)
Mar 06, 2007	13.05	13.52	13.03	13.44	111,170	+0.50(+3.87%)
Mar 05, 2007	13.17	13.49	12.94	12.94	195,534	-0.35(-2.62%)
Mar 02, 2007	13.44	13.55	13.20	13.29	214,299	-0.20(-1.50%)
Mar 01, 2007	13.25	13.59	13.17	13.49	167,465	-0.07(-0.51%)
Feb 28, 2007	13.48	13.75	13.41	13.56	187,807	+0.01(+0.05%)
Feb 27, 2007	13.67	14.11	13.34	13.56	235,113	-0.68(-4.81%)
Feb 26, 2007	14.30	14.31	13.94	14.24	126,308	+0.00(+0.00%)
Feb 23, 2007	14.50	14.50	14.24	14.24	100,132	-0.25(-1.71%)
Feb 22, 2007	14.45	14.50	14.34	14.49	114,324	+0.03(+0.22%)
Feb 21, 2007	14.50	14.52	14.37	14.46	71,590	-0.10(-0.70%)
Feb 20, 2007	14.34	14.58	14.17	14.56	79,948	+0.16(+1.10%)
Feb 16, 2007	14.38	14.41	14.20	14.40	98,397	+0.02(+0.13%)
Feb 15, 2007	14.47	14.47	14.34	14.38	82,786	-0.10(-0.70%)
Feb 14, 2007	14.48	14.59	14.41	14.48	147,322	-0.01(-0.04%)
Feb 13, 2007	14.43	14.49	14.36	14.49	86,255	+0.10(+0.66%)
Feb 12, 2007	14.37	14.43	14.21	14.40	72,536	+0.04(+0.26%)
Feb 09, 2007	14.58	14.62	14.29	14.36	77,109	-0.23(-1.57%)
Feb 08, 2007	14.59	14.64	14.49	14.59	60,552	-0.04(-0.30%)
Feb 07, 2007	14.57	14.63	14.49	14.63	106,124	+0.07(+0.48%)
Feb 06, 2007	14.46	14.59	14.46	14.56	117,951	+0.11(+0.79%)
Feb 05, 2007	14.62	14.62	14.38	14.45	184,495	-0.04(-0.31%)
Feb 02, 2007	14.49	14.60	14.40	14.49	166,519	+0.05(+0.35%)
Feb 01, 2007	14.38	14.48	14.34	14.44	189,699	+0.07(+0.49%)
Jan 31, 2007	14.28	14.43	14.13	14.37	227,544	+0.05(+0.35%)
Jan 30, 2007	14.33	14.34	14.21	14.32	129,304	+0.04(+0.27%)
Jan 29, 2007	14.08	14.33	14.07	14.28	154,061	+0.15(+1.08%)
Jan 26, 2007	14.05	14.15	13.89	14.13	144,285	+0.07(+0.50%)
Jan 25, 2007	14.26	14.31	13.96	14.06	223,445	-0.22(-1.51%)
Jan 24, 2007	14.28	14.35	14.21	14.28	123,628	+0.00(+0.00%)
Jan 23, 2007	14.24	14.37	14.05	14.28	231,329	+0.10(+0.72%)
Jan 22, 2007	14.28	14.29	14.05	14.17	108,805	-0.15(-1.02%)
Jan 19, 2007	14.24	14.37	14.18	14.32	109,751	+0.02(+0.13%)
Jan 18, 2007	14.54	14.55	14.29	14.30	199,476	-0.25(-1.70%)
Jan 17, 2007	14.59	14.68	14.53	14.55	91,774	-0.11(-0.74%)
Jan 16, 2007	14.92	14.95	14.64	14.66	95,086	-0.21(-1.41%)
Jan 12, 2007	14.84	14.92	14.81	14.86	76,479	+0.00(+0.00%)
Jan 11, 2007	14.79	14.94	14.74	14.86	139,081	+0.14(+0.95%)
Jan 10, 2007	14.59	14.77	14.51	14.73	207,676	+0.14(+0.96%)
Jan 09, 2007	14.61	14.64	14.40	14.59	236,533	+0.00(+0.00%)
Jan 08, 2007	14.47	14.65	14.21	14.59	210,829	+0.10(+0.66%)
Jan 05, 2007	14.93	14.93	14.40	14.49	132,458	-0.48(-3.22%)
Jan 04, 2007	14.84	14.99	14.68	14.97	169,200	+0.13(+0.90%)
Jan 03, 2007	14.51	14.88	14.51	14.84	326,415	+0.25(+1.74%)
Dec 29, 2006	14.94	15.04	14.59	14.59	143,339	-0.39(-2.58%)
Dec 28, 2006	15.05	15.09	14.94	14.97	121,420	-0.08(-0.55%)
Dec 27, 2006	14.88	15.06	14.88	15.05	142,392	+0.26(+1.76%)
Dec 26, 2006	14.57	14.83	14.57	14.79	79,317	+0.24(+1.66%)
Dec 22, 2006	14.67	14.67	14.44	14.55	67,806	-0.10(-0.65%)
Dec 21, 2006	14.59	14.73	14.45	14.65	163,838	+0.04(+0.26%)
Dec 20, 2006	14.81	14.90	14.61	14.61	130,881	-0.19(-1.29%)
Dec 19, 2006	14.71	14.82	14.46	14.80	144,758	+0.04(+0.30%)
Dec 18, 2006	15.05	15.06	14.57	14.76	122,681	-0.25(-1.65%)
Dec 15, 2006	15.11	15.15	14.91	15.00	263,497	-0.09(-0.59%)
Dec 14, 2006	15.12	15.12	15.03	15.09	188,753	+0.01(+0.04%)
Dec 13, 2006	15.22	15.22	14.99	15.09	83,101	-0.11(-0.71%)
Dec 12, 2006	15.18	15.25	15.07	15.19	85,467	+0.02(+0.13%)
Dec 11, 2006	14.92	15.21	14.92	15.18	90,986	+0.27(+1.79%)
Dec 08, 2006	15.10	15.10	14.74	14.91	134,035	-0.22(-1.43%)
Dec 07, 2006	15.34	15.34	15.12	15.12	47,464	-0.16(-1.08%)
Dec 06, 2006	15.28	15.35	15.19	15.29	84,205	-0.05(-0.33%)
Dec 05, 2006	15.41	15.44	15.28	15.34	109,278	+0.01(+0.04%)
Dec 04, 2006	15.10	15.37	15.10	15.33	282,105	+0.20(+1.34%)
Dec 01, 2006	15.05	15.22	14.97	15.13	131,985	-0.11(-0.75%)
Nov 30, 2006	15.22	15.28	15.11	15.25	167,307	+0.01(+0.08%)
Nov 29, 2006	15.16	15.35	15.12	15.23	172,826	+0.18(+1.22%)
Nov 28, 2006	14.95	15.11	14.86	15.05	111,012	+0.08(+0.55%)
Nov 27, 2006	15.27	15.33	14.90	14.97	216,822	-0.37(-2.40%)
Nov 24, 2006	15.25	15.44	15.12	15.33	81,367	-0.01(-0.04%)
Nov 22, 2006	15.54	15.54	15.29	15.34	75,217	-0.16(-1.02%)
Nov 21, 2006	15.54	15.54	15.43	15.50	86,886	-0.04(-0.24%)
Nov 20, 2006	15.51	15.59	15.40	15.54	128,516	+0.01(+0.04%)
Nov 17, 2006	15.54	15.57	15.39	15.53	89,567	-0.01(-0.04%)
Nov 16, 2006	15.52	15.56	15.42	15.54	146,965	+0.13(+0.86%)
Nov 15, 2006	15.37	15.54	15.28	15.40	204,206	+0.00(+0.00%)
Nov 14, 2006	15.17	15.41	15.02	15.40	135,296	+0.23(+1.50%)
Nov 13, 2006	15.14	15.22	15.10	15.18	128,989	+0.04(+0.25%)
Nov 10, 2006	14.97	15.14	14.95	15.14	94,613	+0.15(+0.97%)
Nov 09, 2006	15.14	15.17	14.88	14.99	123,943	-0.14(-0.92%)
Nov 08, 2006	15.00	15.25	15.00	15.13	107,070	+0.04(+0.25%)
Nov 07, 2006	15.12	15.37	15.06	15.09	109,909	-0.05(-0.34%)
Nov 06, 2006	15.17	15.22	15.09	15.14	163,365	+0.07(+0.46%)
Nov 03, 2006	15.14	15.27	14.95	15.07	213,037	+0.01(+0.04%)
Nov 02, 2006	15.01	15.21	15.00	15.07	210,199	-0.04(-0.29%)
Nov 01, 2006	15.71	15.71	15.08	15.11	360,003	-0.65(-4.10%)
Oct 31, 2006	15.43	15.92	15.31	15.76	725,999	+0.30(+1.93%)
Oct 30, 2006	14.78	15.50	14.71	15.46	558,376	+0.67(+4.55%)
Oct 27, 2006	14.84	14.88	14.65	14.79	111,959	-0.11(-0.77%)
Oct 26, 2006	14.88	14.90	14.68	14.90	141,762	+0.13(+0.90%)
Oct 25, 2006	14.64	14.78	14.57	14.77	262,078	+0.01(+0.09%)
Oct 24, 2006	14.65	14.78	14.21	14.76	693,199	+0.25(+1.70%)
Oct 23, 2006	14.62	14.68	14.45	14.51	308,596	-0.16(-1.12%)
Oct 20, 2006	14.90	14.90	14.64	14.67	96,505	-0.16(-1.11%)
Oct 19, 2006	14.76	14.84	14.72	14.84	135,139	+0.08(+0.52%)
Oct 18, 2006	14.82	14.87	14.71	14.76	113,535	+0.05(+0.35%)
Oct 17, 2006	14.79	14.79	14.48	14.71	102,655	-0.11(-0.77%)
Oct 16, 2006	14.74	14.83	14.65	14.83	120,001	+0.10(+0.65%)
Oct 13, 2006	14.74	14.74	14.64	14.73	87,044	+0.02(+0.13%)
Oct 12, 2006	14.57	14.72	14.49	14.71	128,989	+0.22(+1.53%)
Oct 11, 2006	14.54	14.55	14.32	14.49	168,096	-0.04(-0.31%)
Oct 10, 2006	14.61	14.69	14.44	14.54	131,039	-0.06(-0.43%)
Oct 09, 2006	14.50	14.60	14.29	14.60	123,154	+0.07(+0.48%)
Oct 06, 2006	14.47	14.57	14.25	14.53	161,946	+0.06(+0.44%)
Oct 05, 2006	14.36	14.50	14.32	14.47	141,762	+0.16(+1.11%)
Oct 04, 2006	14.01	14.33	13.96	14.31	189,857	+0.28(+1.99%)
Oct 03, 2006	13.91	14.16	13.82	14.03	133,089	+0.10(+0.68%)
Oct 02, 2006	14.07	14.07	13.88	13.93	155,008	-0.12(-0.86%)
Sep 29, 2006	14.43	14.43	14.05	14.05	142,550	-0.37(-2.55%)
Sep 28, 2006	14.45	14.48	14.26	14.42	109,120	+0.01(+0.04%)
Sep 27, 2006	14.24	14.43	14.24	14.41	142,550	+0.15(+1.02%)
Sep 26, 2006	14.27	14.41	14.21	14.27	112,905	+0.00(+0.00%)
Sep 25, 2006	14.00	14.33	13.86	14.27	163,996	+0.30(+2.18%)
Sep 22, 2006	14.07	14.07	13.81	13.96	130,881	-0.16(-1.12%)
Sep 21, 2006	14.19	14.34	14.08	14.12	193,799	-0.04(-0.31%)
Sep 20, 2006	14.08	14.24	14.03	14.17	163,996	+0.18(+1.27%)
Sep 19, 2006	14.03	14.03	13.63	13.99	166,992	-0.04(-0.27%)
Sep 18, 2006	14.00	14.04	13.81	14.03	206,414	+0.14(+1.00%)
Sep 15, 2006	14.02	14.08	13.81	13.89	427,178	-0.03(-0.23%)
Sep 14, 2006	14.08	14.19	13.86	13.92	209,883	-0.19(-1.35%)
Sep 13, 2006	14.12	14.18	14.01	14.11	189,068	-0.08(-0.54%)
Sep 12, 2006	13.77	14.20	13.77	14.19	117,005	+0.39(+2.80%)
Sep 11, 2006	13.71	13.83	13.66	13.80	74,429	+0.01(+0.05%)
Sep 08, 2006	13.87	13.93	13.74	13.79	82,155	-0.01(-0.09%)
Sep 07, 2006	13.80	14.03	13.77	13.81	134,666	-0.04(-0.32%)
Sep 06, 2006	14.03	14.08	13.83	13.85	110,382	-0.25(-1.75%)
Sep 05, 2006	13.80	14.11	13.80	14.10	153,431	+0.30(+2.16%)
Sep 01, 2006	13.90	13.97	13.80	13.80	93,351	-0.07(-0.50%)
Aug 31, 2006	14.01	14.04	13.87	13.87	107,859	-0.06(-0.41%)
Aug 30, 2006	13.88	14.00	13.84	13.93	128,989	+0.05(+0.37%)
Aug 29, 2006	13.79	13.89	13.56	13.88	147,123	+0.15(+1.06%)
Aug 28, 2006	13.69	13.79	13.65	13.73	74,429	+0.02(+0.14%)
Aug 25, 2006	13.72	13.79	13.62	13.71	41,787	-0.03(-0.18%)
Aug 24, 2006	13.76	13.83	13.56	13.74	109,909	+0.03(+0.18%)
Aug 23, 2006	13.91	14.15	13.60	13.71	91,774	-0.20(-1.41%)
Aug 22, 2006	13.89	13.96	13.82	13.91	120,158	+0.05(+0.37%)
Aug 21, 2006	14.02	14.03	13.83	13.86	79,475	-0.20(-1.40%)
Aug 18, 2006	14.10	14.12	13.88	14.05	91,459	+0.01(+0.09%)
Aug 17, 2006	13.92	14.10	13.92	14.04	113,220	+0.04(+0.32%)
Aug 16, 2006	13.95	14.05	13.90	14.00	117,951	+0.04(+0.32%)
Aug 15, 2006	13.73	13.95	13.73	13.95	119,528	+0.38(+2.80%)
Aug 14, 2006	13.70	13.84	13.56	13.57	142,235	-0.01(-0.05%)
Aug 11, 2006	13.64	13.64	13.39	13.58	91,774	-0.06(-0.42%)
Aug 10, 2006	13.35	13.75	13.32	13.63	149,804	+0.19(+1.42%)
Aug 09, 2006	13.63	13.77	13.41	13.44	158,634	-0.07(-0.52%)
Aug 08, 2006	13.89	13.96	13.49	13.51	190,803	-0.29(-2.07%)
Aug 07, 2006	13.69	13.82	13.62	13.80	80,736	+0.08(+0.55%)
Aug 04, 2006	13.92	14.05	13.59	13.72	229,121	-0.06(-0.41%)
Aug 03, 2006	13.44	13.81	13.42	13.78	155,165	+0.22(+1.59%)
Aug 02, 2006	13.49	13.63	13.49	13.56	150,750	+0.11(+0.80%)
Aug 01, 2006	13.32	13.55	13.17	13.46	165,573	+0.04(+0.28%)
Jul 31, 2006	13.67	13.67	13.32	13.42	170,934	-0.32(-2.35%)
Jul 28, 2006	13.38	13.76	13.34	13.74	162,577	+0.46(+3.44%)
Jul 27, 2006	13.57	13.63	13.27	13.29	136,085	-0.23(-1.74%)
Jul 26, 2006	13.40	13.62	13.26	13.52	193,168	+0.04(+0.33%)
Jul 25, 2006	13.35	13.55	13.30	13.48	270,436	+0.15(+1.14%)
Jul 24, 2006	12.90	13.32	12.96	13.32	219,187	+0.42(+3.29%)
Jul 21, 2006	12.87	13.04	12.68	12.90	253,721	-0.10(-0.73%)
Jul 20, 2006	13.20	13.22	12.80	12.99	234,956	-0.11(-0.87%)
Jul 19, 2006	12.78	13.12	12.78	13.11	149,173	+0.32(+2.53%)
Jul 18, 2006	12.56	12.80	12.48	12.78	172,038	+0.25(+2.02%)
Jul 17, 2006	12.49	12.66	12.45	12.53	138,450	+0.02(+0.15%)
Jul 14, 2006	12.43	12.59	12.33	12.51	187,807	+0.04(+0.31%)
Jul 13, 2006	12.56	12.67	12.40	12.47	168,884	-0.15(-1.21%)
Jul 12, 2006	13.03	13.03	12.60	12.63	132,616	-0.41(-3.16%)
Jul 11, 2006	12.94	13.05	12.70	13.04	220,448	+0.09(+0.68%)
Jul 10, 2006	12.84	12.99	12.83	12.95	134,823	+0.15(+1.19%)
Jul 07, 2006	12.99	13.10	12.77	12.80	152,800	-0.25(-1.94%)
Jul 06, 2006	12.94	13.05	12.82	13.05	194,114	+0.16(+1.23%)
Jul 05, 2006	12.81	12.95	12.77	12.89	207,518	+0.01(+0.05%)
Jul 03, 2006	12.92	12.92	12.74	12.89	131,197	+0.10(+0.74%)
Jun 30, 2006	13.22	13.38	12.65	12.79	634,539	-0.33(-2.51%)
Jun 29, 2006	12.51	13.18	12.51	13.12	394,064	+0.65(+5.24%)
Jun 28, 2006	12.37	12.49	12.21	12.47	198,057	+0.12(+0.98%)
Jun 27, 2006	12.21	12.45	12.16	12.35	576,825	+0.16(+1.30%)
Jun 26, 2006	12.11	12.21	12.02	12.19	312,854	+0.15(+1.21%)
Jun 23, 2006	12.09	12.11	11.95	12.04	408,256	-0.09(-0.73%)
Jun 22, 2006	12.12	12.14	11.97	12.13	220,764	+0.01(+0.05%)
Jun 21, 2006	11.96	12.25	11.96	12.13	220,448	+0.14(+1.16%)
Jun 20, 2006	12.03	12.14	11.97	11.99	197,899	-0.08(-0.68%)
Jun 19, 2006	12.30	12.30	11.99	12.07	242,052	-0.22(-1.76%)
Jun 16, 2006	12.51	12.52	12.22	12.28	686,261	-0.25(-2.02%)
Jun 15, 2006	12.21	12.58	12.18	12.54	223,287	+0.38(+3.13%)
Jun 14, 2006	12.28	12.35	12.02	12.16	204,364	-0.16(-1.29%)
Jun 13, 2006	12.27	12.53	12.25	12.32	282,736	-0.08(-0.66%)
Jun 12, 2006	12.56	12.59	12.31	12.40	185,126	-0.17(-1.36%)
Jun 09, 2006	12.68	12.77	12.55	12.57	199,160	-0.10(-0.75%)
Jun 08, 2006	12.35	12.68	12.24	12.66	265,863	+0.32(+2.57%)
Jun 07, 2006	12.26	12.56	12.19	12.35	177,872	+0.10(+0.78%)
Jun 06, 2006	12.27	12.27	12.05	12.25	185,442	+0.00(+0.00%)
Jun 05, 2006	12.52	12.57	12.23	12.25	291,251	-0.34(-2.67%)
Jun 02, 2006	12.67	12.67	12.46	12.59	176,296	+0.01(+0.05%)