Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.37	15.37	15.09	15.31	249,130	-0.05(-0.33%)
May 29, 2008	15.24	15.59	15.18	15.37	255,698	+0.10(+0.66%)
May 28, 2008	15.59	15.62	15.02	15.26	204,225	-0.20(-1.31%)
May 27, 2008	15.09	15.49	15.09	15.47	306,244	+0.42(+2.78%)
May 26, 2008	15.12	15.23	15.02	15.05	0	+0.00(+0.00%)
May 23, 2008	15.12	15.23	15.02	15.05	241,866	-0.18(-1.17%)
May 22, 2008	14.97	15.47	14.97	15.23	209,585	+0.21(+1.39%)
May 21, 2008	14.96	15.26	14.94	15.02	376,000	+0.00(+0.00%)
May 20, 2008	15.25	15.35	14.91	15.02	411,363	-0.27(-1.78%)
May 19, 2008	15.49	15.61	15.26	15.29	497,119	-0.26(-1.67%)
May 16, 2008	16.05	16.05	15.42	15.55	376,777	-0.39(-2.43%)
May 15, 2008	15.94	16.03	15.79	15.94	296,855	-0.07(-0.44%)
May 14, 2008	16.08	16.20	15.99	16.01	748,170	-0.05(-0.32%)
May 13, 2008	16.27	16.28	15.86	16.06	395,136	-0.13(-0.78%)
May 12, 2008	16.16	16.29	16.09	16.18	416,284	+0.11(+0.71%)
May 09, 2008	16.19	16.32	15.92	16.07	262,858	-0.28(-1.71%)
May 08, 2008	16.35	16.44	16.11	16.35	765,883	+0.10(+0.63%)
May 07, 2008	16.43	16.63	16.15	16.25	813,342	-0.18(-1.08%)
May 06, 2008	16.37	16.69	16.25	16.43	321,364	-0.02(-0.12%)
May 05, 2008	16.44	16.65	16.33	16.44	343,662	+0.00(+0.00%)
May 02, 2008	16.74	16.88	16.34	16.44	479,874	-0.13(-0.80%)
May 01, 2008	16.23	17.06	16.19	16.58	727,917	+0.40(+2.47%)
Apr 30, 2008	16.48	16.50	16.08	16.18	510,434	-0.18(-1.13%)
Apr 29, 2008	16.57	16.63	16.08	16.36	460,521	-0.26(-1.57%)
Apr 28, 2008	15.97	16.74	15.95	16.62	469,711	+0.60(+3.76%)
Apr 25, 2008	16.41	16.41	15.64	16.02	280,790	-0.08(-0.47%)
Apr 24, 2008	15.42	16.27	15.35	16.10	297,041	+0.79(+5.14%)
Apr 23, 2008	15.47	15.58	15.19	15.31	485,864	-0.10(-0.66%)
Apr 22, 2008	15.44	15.55	15.19	15.41	516,631	-0.08(-0.49%)
Apr 21, 2008	15.79	15.80	15.40	15.49	355,090	-0.46(-2.87%)
Apr 18, 2008	16.01	16.13	15.82	15.94	423,555	+0.17(+1.09%)
Apr 17, 2008	15.83	15.87	15.55	15.77	383,205	-0.11(-0.72%)
Apr 16, 2008	15.29	15.90	15.23	15.89	489,890	+0.79(+5.21%)
Apr 15, 2008	14.95	15.16	14.95	15.10	369,477	+0.28(+1.88%)
Apr 14, 2008	15.14	15.28	14.82	14.82	429,553	-0.30(-1.97%)
Apr 11, 2008	15.21	15.46	15.11	15.12	549,866	-0.39(-2.50%)
Apr 10, 2008	15.16	15.62	14.91	15.51	563,282	+0.38(+2.52%)
Apr 09, 2008	15.57	15.72	15.07	15.12	467,327	-0.41(-2.62%)
Apr 08, 2008	15.54	15.74	15.36	15.53	317,171	-0.11(-0.69%)
Apr 07, 2008	15.80	15.86	15.48	15.64	310,941	-0.03(-0.16%)
Apr 04, 2008	15.84	15.88	15.55	15.66	433,609	-0.16(-1.04%)
Apr 03, 2008	15.78	15.89	15.64	15.83	684,920	-0.08(-0.48%)
Apr 02, 2008	16.03	16.03	15.69	15.90	711,705	-0.06(-0.40%)
Apr 01, 2008	15.86	16.16	15.79	15.97	1,144,848	+0.38(+2.44%)
Mar 31, 2008	15.71	15.90	15.55	15.59	751,140	-0.16(-1.05%)
Mar 28, 2008	15.75	15.90	15.67	15.75	477,884	+0.06(+0.36%)
Mar 27, 2008	16.05	16.15	15.68	15.70	314,700	-0.26(-1.63%)
Mar 26, 2008	15.94	16.12	15.83	15.96	447,002	-0.09(-0.55%)
Mar 25, 2008	16.11	16.17	15.56	16.04	644,584	-0.04(-0.24%)
Mar 24, 2008	16.57	16.79	16.04	16.08	917,166	-0.46(-2.76%)
Mar 21, 2008	15.61	16.65	15.46	16.54	1,356,400	+0.00(+0.00%)
Mar 20, 2008	15.61	16.65	15.46	16.54	1,356,400	+1.05(+6.80%)
Mar 19, 2008	15.87	16.06	15.49	15.49	649,223	-0.32(-2.05%)
Mar 18, 2008	15.39	15.87	15.05	15.81	654,736	+0.55(+3.62%)
Mar 17, 2008	14.48	15.54	14.41	15.26	511,400	+0.36(+2.38%)
Mar 14, 2008	15.38	15.38	14.67	14.90	490,632	-0.38(-2.49%)
Mar 13, 2008	14.65	15.33	14.48	15.28	1,008,354	+0.48(+3.26%)
Mar 12, 2008	14.79	15.23	14.59	14.80	527,971	-0.05(-0.34%)
Mar 11, 2008	14.53	15.01	14.33	14.85	912,829	+0.75(+5.31%)
Mar 10, 2008	14.17	14.39	13.94	14.10	477,254	-0.08(-0.54%)
Mar 07, 2008	13.85	14.57	13.77	14.18	438,021	+0.15(+1.09%)
Mar 06, 2008	14.35	14.35	13.97	14.03	498,209	-0.38(-2.64%)
Mar 05, 2008	14.69	14.74	14.34	14.41	348,683	-0.17(-1.18%)
Mar 04, 2008	14.13	14.68	14.12	14.58	717,062	+0.27(+1.91%)
Mar 03, 2008	14.09	14.39	13.98	14.31	501,203	+0.28(+1.99%)
Feb 29, 2008	14.22	14.29	13.95	14.03	373,736	-0.34(-2.34%)
Feb 28, 2008	14.60	14.67	14.24	14.36	271,651	-0.29(-1.99%)
Feb 27, 2008	14.63	14.99	14.50	14.65	434,012	-0.15(-1.03%)
Feb 26, 2008	14.85	15.04	14.63	14.81	335,424	-0.02(-0.13%)
Feb 25, 2008	14.59	14.91	14.31	14.83	396,117	+0.20(+1.39%)
Feb 22, 2008	14.44	14.65	14.16	14.62	548,735	+0.20(+1.36%)
Feb 21, 2008	14.72	14.82	14.22	14.43	554,616	-0.16(-1.09%)
Feb 20, 2008	14.22	14.76	14.05	14.58	358,835	+0.29(+2.00%)
Feb 19, 2008	14.34	14.55	14.12	14.30	481,880	+0.12(+0.85%)
Feb 18, 2008	14.08	14.22	13.97	14.18	0	+0.00(+0.00%)
Feb 15, 2008	14.08	14.22	13.97	14.18	346,950	+0.01(+0.05%)
Feb 14, 2008	14.68	14.72	14.01	14.17	468,745	-0.50(-3.42%)
Feb 13, 2008	14.98	15.07	14.50	14.67	519,086	-0.06(-0.39%)
Feb 12, 2008	14.71	15.19	14.54	14.73	586,444	+0.07(+0.48%)
Feb 11, 2008	14.17	14.94	14.15	14.66	874,309	+0.46(+3.26%)
Feb 08, 2008	13.98	14.31	13.87	14.20	726,201	+0.22(+1.54%)
Feb 07, 2008	13.47	14.12	13.47	13.98	545,642	+0.46(+3.38%)
Feb 06, 2008	13.44	13.71	13.28	13.52	485,526	+0.22(+1.62%)
Feb 05, 2008	13.37	13.76	13.23	13.31	789,383	-0.39(-2.87%)
Feb 04, 2008	13.90	14.00	13.52	13.70	368,851	-0.26(-1.86%)
Feb 01, 2008	13.89	14.08	13.58	13.96	449,050	+0.11(+0.82%)
Jan 31, 2008	13.35	14.12	13.27	13.85	724,310	+0.31(+2.30%)
Jan 30, 2008	13.66	13.99	13.23	13.54	575,730	-0.25(-1.80%)
Jan 29, 2008	13.97	14.07	13.50	13.79	325,520	-0.23(-1.63%)
Jan 28, 2008	13.27	14.01	13.23	14.01	411,393	+0.74(+5.60%)
Jan 25, 2008	13.89	13.93	13.26	13.27	472,369	-0.54(-3.91%)
Jan 24, 2008	13.85	14.02	13.46	13.81	542,864	+0.17(+1.26%)
Jan 23, 2008	12.08	13.66	11.94	13.64	967,272	+1.20(+9.64%)
Jan 22, 2008	11.69	12.55	11.69	12.44	566,433	+0.25(+2.03%)
Jan 21, 2008	11.62	12.26	11.52	12.19	0	+0.00(+0.00%)
Jan 18, 2008	11.62	12.26	11.52	12.19	678,460	+0.63(+5.49%)
Jan 17, 2008	12.00	12.03	11.52	11.56	328,200	-0.42(-3.50%)
Jan 16, 2008	11.47	12.28	11.38	11.98	480,877	+0.50(+4.31%)
Jan 15, 2008	11.74	11.84	11.37	11.48	563,032	-0.48(-3.98%)
Jan 14, 2008	12.07	12.09	11.83	11.96	326,310	+0.03(+0.27%)
Jan 11, 2008	12.26	12.42	11.92	11.93	328,265	-0.37(-2.99%)
Jan 10, 2008	11.89	12.64	11.64	12.29	458,819	+0.35(+2.92%)
Jan 09, 2008	11.68	11.95	11.39	11.94	461,784	+0.24(+2.06%)
Jan 08, 2008	12.31	12.35	11.70	11.70	587,704	-0.52(-4.26%)
Jan 07, 2008	11.96	12.50	11.86	12.22	294,325	+0.38(+3.22%)
Jan 04, 2008	12.10	12.20	11.81	11.84	301,350	-0.40(-3.27%)
Jan 03, 2008	12.48	12.64	12.24	12.24	337,181	-0.22(-1.73%)
Jan 02, 2008	12.67	12.78	12.19	12.46	449,208	-0.15(-1.21%)
Jan 01, 2008	12.63	12.79	12.53	12.61	0	+0.00(+0.00%)
Dec 31, 2007	12.63	12.79	12.53	12.61	348,841	-0.17(-1.29%)
Dec 28, 2007	13.16	13.25	12.74	12.78	185,922	-0.22(-1.66%)
Dec 27, 2007	13.64	13.66	12.97	12.99	164,966	-0.69(-5.01%)
Dec 26, 2007	13.51	13.81	13.49	13.68	165,439	-0.01(-0.09%)
Dec 24, 2007	13.70	13.87	13.52	13.69	136,290	-0.07(-0.51%)
Dec 21, 2007	13.56	13.76	13.44	13.76	648,208	+0.52(+3.93%)
Dec 20, 2007	13.26	13.30	12.76	13.24	331,036	+0.07(+0.53%)
Dec 19, 2007	12.71	13.34	12.62	13.17	414,229	+0.41(+3.23%)
Dec 18, 2007	12.46	12.76	12.22	12.76	491,434	+0.44(+3.61%)
Dec 17, 2007	12.47	12.81	12.31	12.31	507,821	-0.29(-2.32%)
Dec 14, 2007	12.69	12.82	12.45	12.60	357,192	-0.28(-2.17%)
Dec 13, 2007	12.86	12.95	12.61	12.88	314,177	-0.18(-1.36%)
Dec 12, 2007	13.39	13.54	12.69	13.06	418,712	+0.02(+0.15%)
Dec 11, 2007	13.52	13.72	13.00	13.04	466,382	-0.39(-2.93%)
Dec 10, 2007	13.17	13.48	13.09	13.44	215,071	+0.29(+2.22%)
Dec 07, 2007	13.32	13.32	13.02	13.14	174,893	-0.10(-0.77%)
Dec 06, 2007	12.88	13.27	12.78	13.25	497,579	+0.36(+2.81%)
Dec 05, 2007	12.90	12.94	12.55	12.88	294,797	+0.22(+1.70%)
Dec 04, 2007	12.50	12.81	12.38	12.67	436,760	-0.01(-0.10%)
Dec 03, 2007	12.84	13.08	12.68	12.68	244,062	-0.12(-0.94%)
Nov 30, 2007	12.83	13.28	12.73	12.80	343,011	+0.06(+0.50%)
Nov 29, 2007	13.00	13.06	12.66	12.74	213,339	-0.32(-2.48%)
Nov 28, 2007	12.50	13.09	12.50	13.06	274,440	+0.67(+5.43%)
Nov 27, 2007	12.09	12.60	12.09	12.39	345,847	+0.43(+3.61%)
Nov 26, 2007	12.55	12.59	11.94	11.96	276,993	-0.65(-5.14%)
Nov 23, 2007	12.32	12.78	12.32	12.60	152,362	+0.42(+3.44%)
Nov 21, 2007	12.12	12.55	12.00	12.19	216,016	-0.03(-0.21%)
Nov 20, 2007	12.20	12.43	11.86	12.21	314,177	-0.01(-0.05%)
Nov 19, 2007	12.31	12.37	12.01	12.22	250,207	-0.25(-1.99%)
Nov 16, 2007	12.64	12.74	12.22	12.46	299,997	-0.18(-1.41%)
Nov 15, 2007	12.70	12.79	12.40	12.64	408,557	-0.13(-0.99%)
Nov 14, 2007	13.07	13.26	12.67	12.77	237,602	-0.25(-1.90%)
Nov 13, 2007	12.52	13.07	12.52	13.02	259,976	+0.50(+4.01%)
Nov 12, 2007	12.26	12.74	12.26	12.52	349,786	+0.20(+1.60%)
Nov 09, 2007	12.00	12.50	11.68	12.32	391,540	+0.16(+1.31%)
Nov 08, 2007	11.86	12.22	11.56	12.16	403,042	+0.41(+3.51%)
Nov 07, 2007	12.45	12.50	11.71	11.75	315,595	-0.91(-7.17%)
Nov 06, 2007	12.10	12.67	11.91	12.66	249,577	+0.62(+5.11%)
Nov 05, 2007	12.01	12.18	11.87	12.04	288,652	-0.18(-1.45%)
Nov 02, 2007	12.53	12.53	12.02	12.22	347,265	-0.15(-1.23%)
Nov 01, 2007	13.00	13.09	12.32	12.37	368,694	-0.90(-6.79%)
Oct 31, 2007	13.26	13.48	13.07	13.27	325,837	+0.04(+0.29%)
Oct 30, 2007	13.12	13.49	13.12	13.23	400,521	-0.01(-0.05%)
Oct 29, 2007	13.28	13.39	13.01	13.24	249,892	+0.06(+0.43%)
Oct 26, 2007	12.88	13.27	12.70	13.18	334,030	+0.45(+3.54%)
Oct 25, 2007	12.61	13.03	12.50	12.73	442,275	+0.20(+1.62%)
Oct 24, 2007	12.27	12.59	11.99	12.53	365,700	+0.18(+1.49%)
Oct 23, 2007	11.86	12.52	11.77	12.34	395,322	+0.53(+4.46%)
Oct 22, 2007	11.35	11.85	11.23	11.82	216,489	+0.39(+3.39%)
Oct 19, 2007	11.90	11.90	11.43	11.43	393,588	-0.49(-4.10%)
Oct 18, 2007	11.94	12.09	11.86	11.92	176,626	-0.13(-1.11%)
Oct 17, 2007	12.13	12.29	11.87	12.05	219,798	-0.04(-0.32%)
Oct 16, 2007	12.48	12.48	12.09	12.09	175,050	-0.39(-3.15%)
Oct 15, 2007	12.72	12.76	12.43	12.48	233,191	-0.28(-2.19%)
Oct 12, 2007	12.68	12.88	12.67	12.76	151,574	+0.08(+0.60%)
Oct 11, 2007	13.02	13.11	12.69	12.69	214,914	-0.25(-1.96%)
Oct 10, 2007	13.01	13.01	12.84	12.94	120,061	-0.06(-0.44%)
Oct 09, 2007	12.92	13.06	12.82	13.00	214,598	+0.09(+0.69%)
Oct 08, 2007	13.16	13.21	12.91	12.91	168,748	-0.30(-2.31%)
Oct 05, 2007	13.09	13.33	13.09	13.21	157,876	+0.22(+1.66%)
Oct 04, 2007	12.95	13.08	12.94	13.00	65,230	+0.08(+0.59%)
Oct 03, 2007	12.96	13.09	12.84	12.92	154,252	-0.06(-0.49%)
Oct 02, 2007	12.71	13.05	12.71	12.99	154,567	+0.26(+2.04%)
Oct 01, 2007	12.33	12.79	12.33	12.73	171,584	+0.34(+2.72%)
Sep 28, 2007	12.60	12.63	12.35	12.39	191,122	-0.25(-1.96%)
Sep 27, 2007	12.68	12.75	12.52	12.64	76,890	-0.01(-0.10%)
Sep 26, 2007	12.66	12.85	12.55	12.65	79,726	+0.04(+0.35%)
Sep 25, 2007	12.50	12.66	12.43	12.60	250,365	+0.01(+0.10%)
Sep 24, 2007	12.78	12.83	12.55	12.59	214,126	-0.21(-1.64%)
Sep 21, 2007	13.16	13.22	12.71	12.80	453,619	-0.23(-1.75%)
Sep 20, 2007	13.37	13.37	12.87	13.03	238,075	-0.33(-2.47%)
Sep 19, 2007	13.23	13.47	13.23	13.36	334,188	+0.18(+1.40%)
Sep 18, 2007	12.59	13.23	12.45	13.18	454,250	+0.63(+5.06%)
Sep 17, 2007	12.47	12.61	12.33	12.54	456,771	+0.01(+0.05%)
Sep 14, 2007	12.26	12.53	12.20	12.53	139,599	+0.11(+0.87%)
Sep 13, 2007	12.48	12.60	12.20	12.43	147,320	+0.01(+0.05%)
Sep 12, 2007	12.49	12.54	12.30	12.42	142,908	-0.15(-1.21%)
Sep 11, 2007	12.38	12.61	12.28	12.57	232,245	+0.23(+1.90%)
Sep 10, 2007	12.51	12.57	12.02	12.34	338,599	-0.08(-0.61%)
Sep 07, 2007	12.41	12.57	12.34	12.41	227,361	-0.22(-1.76%)
Sep 06, 2007	12.66	12.78	12.41	12.64	157,088	-0.01(-0.05%)
Sep 05, 2007	12.71	12.81	12.50	12.64	239,178	-0.18(-1.39%)
Sep 04, 2007	12.75	12.99	12.69	12.82	223,107	+0.06(+0.45%)
Aug 31, 2007	12.87	12.90	12.63	12.76	216,174	+0.13(+1.06%)
Aug 30, 2007	12.73	12.80	12.38	12.63	122,582	-0.10(-0.80%)
Aug 29, 2007	12.69	12.83	12.62	12.73	303,936	+0.11(+0.91%)
Aug 28, 2007	12.92	13.02	12.62	12.62	167,645	-0.48(-3.68%)
Aug 27, 2007	13.17	13.18	12.97	13.10	161,815	-0.12(-0.91%)
Aug 24, 2007	13.07	13.22	12.93	13.22	178,044	+0.10(+0.77%)
Aug 23, 2007	13.62	13.62	13.03	13.12	244,693	-0.46(-3.37%)
Aug 22, 2007	13.56	13.77	13.32	13.58	350,732	+0.23(+1.71%)
Aug 21, 2007	13.25	13.54	13.20	13.35	242,172	+0.07(+0.53%)
Aug 20, 2007	13.33	13.46	12.85	13.28	351,519	-0.10(-0.76%)
Aug 17, 2007	13.07	13.76	12.88	13.38	475,048	+0.84(+6.73%)
Aug 16, 2007	11.64	12.99	11.64	12.53	504,984	+0.84(+7.16%)
Aug 15, 2007	11.68	12.19	11.62	11.70	207,035	+0.03(+0.27%)
Aug 14, 2007	11.87	12.00	11.67	11.67	112,183	-0.18(-1.55%)
Aug 13, 2007	12.50	12.69	11.85	11.85	298,106	-0.65(-5.23%)
Aug 10, 2007	11.85	12.65	11.79	12.50	435,815	+0.46(+3.85%)
Aug 09, 2007	12.15	12.43	11.94	12.04	453,147	-0.33(-2.67%)
Aug 08, 2007	11.67	12.67	11.67	12.37	703,512	+0.83(+7.21%)
Aug 07, 2007	11.47	11.68	11.04	11.54	319,692	+0.07(+0.61%)
Aug 06, 2007	10.54	11.50	10.54	11.47	535,394	+0.60(+5.55%)
Aug 03, 2007	11.03	11.50	10.87	10.87	260,449	-0.63(-5.52%)
Aug 02, 2007	11.44	11.68	11.39	11.50	250,207	+0.11(+0.95%)
Aug 01, 2007	11.36	11.52	11.16	11.39	314,808	-0.03(-0.22%)
Jul 31, 2007	11.50	11.65	11.34	11.42	415,332	-0.08(-0.72%)
Jul 30, 2007	11.42	11.55	11.30	11.50	376,887	+0.08(+0.72%)
Jul 27, 2007	11.43	11.59	11.20	11.42	396,897	-0.06(-0.50%)
Jul 26, 2007	11.44	11.61	11.32	11.47	729,510	-0.18(-1.52%)
Jul 25, 2007	11.54	11.67	11.32	11.65	365,542	+0.18(+1.61%)
Jul 24, 2007	11.74	11.80	11.42	11.47	359,240	-0.34(-2.90%)
Jul 23, 2007	11.83	11.93	11.79	11.81	153,149	-0.01(-0.11%)
Jul 20, 2007	12.17	12.20	11.74	11.82	367,906	-0.37(-3.07%)
Jul 19, 2007	12.17	12.53	12.13	12.20	181,668	+0.12(+1.00%)
Jul 18, 2007	12.08	12.23	11.89	12.08	249,577	-0.14(-1.14%)
Jul 17, 2007	12.23	12.33	12.17	12.22	141,332	+0.03(+0.21%)
Jul 16, 2007	12.36	12.40	12.15	12.19	119,274	-0.22(-1.79%)
Jul 13, 2007	12.55	12.55	12.38	12.41	66,806	-0.12(-0.96%)
Jul 12, 2007	12.31	12.53	12.28	12.53	144,326	+0.29(+2.39%)
Jul 11, 2007	12.30	12.31	12.15	12.24	204,672	-0.04(-0.36%)
Jul 10, 2007	12.57	12.57	12.25	12.29	299,051	-0.33(-2.62%)
Jul 09, 2007	12.73	12.76	12.55	12.62	191,910	-0.11(-0.85%)
Jul 06, 2007	12.77	12.82	12.71	12.73	97,373	-0.06(-0.50%)
Jul 05, 2007	12.93	13.06	12.68	12.79	249,577	-0.11(-0.89%)
Jul 03, 2007	12.83	12.90	12.77	12.90	100,366	+0.10(+0.79%)
Jul 02, 2007	12.80	12.84	12.68	12.80	81,144	+0.10(+0.75%)
Jun 29, 2007	12.92	13.06	12.69	12.71	163,076	-0.21(-1.62%)
Jun 28, 2007	12.81	13.04	12.69	12.92	223,107	+0.11(+0.89%)
Jun 27, 2007	12.49	12.83	12.46	12.80	171,742	+0.21(+1.66%)
Jun 26, 2007	12.58	12.79	12.56	12.59	222,004	+0.08(+0.66%)
Jun 25, 2007	12.69	12.80	12.46	12.51	203,884	-0.18(-1.40%)
Jun 22, 2007	12.71	12.77	12.58	12.69	536,812	-0.05(-0.40%)
Jun 21, 2007	12.78	12.81	12.60	12.74	222,949	-0.11(-0.89%)
Jun 20, 2007	13.06	13.09	12.79	12.85	268,327	-0.16(-1.27%)
Jun 19, 2007	12.90	13.05	12.81	13.02	239,808	+0.04(+0.29%)
Jun 18, 2007	13.00	13.12	12.94	12.98	250,838	-0.04(-0.29%)
Jun 15, 2007	13.04	13.12	12.88	13.02	634,185	+0.28(+2.19%)
Jun 14, 2007	12.77	12.89	12.71	12.74	475,520	-0.05(-0.40%)
Jun 13, 2007	12.70	12.84	12.52	12.79	166,542	+0.08(+0.65%)
Jun 12, 2007	12.82	12.94	12.66	12.71	238,075	-0.21(-1.62%)
Jun 11, 2007	12.92	13.06	12.71	12.92	96,742	-0.06(-0.44%)
Jun 08, 2007	12.76	13.02	12.75	12.97	268,484	+0.19(+1.49%)
Jun 07, 2007	12.81	12.89	12.69	12.78	157,088	-0.10(-0.79%)
Jun 06, 2007	12.99	13.00	12.78	12.88	175,208	-0.20(-1.55%)
Jun 05, 2007	13.14	13.20	13.03	13.09	279,671	-0.14(-1.06%)
Jun 04, 2007	13.26	13.30	13.12	13.23	69,484	-0.06(-0.43%)