Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	15.35	15.35	15.07	15.30	249,331	-0.05(-0.33%)
May 29, 2008	15.23	15.57	15.17	15.35	255,905	+0.10(+0.66%)
May 28, 2008	15.58	15.61	15.00	15.25	204,389	-0.20(-1.31%)
May 27, 2008	15.08	15.47	15.08	15.45	306,491	+0.42(+2.78%)
May 26, 2008	15.11	15.21	15.01	15.04	0	+0.00(+0.00%)
May 23, 2008	15.11	15.21	15.01	15.04	242,061	-0.18(-1.17%)
May 22, 2008	14.96	15.46	14.96	15.21	209,754	+0.21(+1.39%)
May 21, 2008	14.95	15.25	14.93	15.00	376,303	+0.00(+0.00%)
May 20, 2008	15.24	15.34	14.90	15.00	411,695	-0.27(-1.79%)
May 19, 2008	15.47	15.59	15.25	15.28	497,520	-0.26(-1.67%)
May 16, 2008	16.04	16.04	15.41	15.54	377,081	-0.39(-2.43%)
May 15, 2008	15.93	16.02	15.78	15.92	297,095	-0.07(-0.44%)
May 14, 2008	16.06	16.19	15.97	15.99	748,774	-0.05(-0.32%)
May 13, 2008	16.26	16.27	15.85	16.04	395,455	-0.13(-0.78%)
May 12, 2008	16.15	16.28	16.08	16.17	416,620	+0.11(+0.71%)
May 09, 2008	16.18	16.31	15.91	16.06	263,070	-0.28(-1.71%)
May 08, 2008	16.34	16.42	16.10	16.34	766,501	+0.10(+0.63%)
May 07, 2008	16.42	16.61	16.14	16.23	813,998	-0.18(-1.08%)
May 06, 2008	16.36	16.68	16.24	16.41	321,623	-0.02(-0.12%)
May 05, 2008	16.43	16.63	16.32	16.43	343,939	+0.00(+0.00%)
May 02, 2008	16.73	16.86	16.33	16.43	480,261	-0.13(-0.80%)
May 01, 2008	16.22	17.05	16.18	16.56	728,504	+0.40(+2.47%)
Apr 30, 2008	16.47	16.49	16.07	16.16	510,847	-0.18(-1.12%)
Apr 29, 2008	16.56	16.61	16.07	16.35	460,892	-0.26(-1.57%)
Apr 28, 2008	15.96	16.72	15.94	16.61	470,090	+0.60(+3.76%)
Apr 25, 2008	16.40	16.40	15.63	16.01	281,017	-0.08(-0.47%)
Apr 24, 2008	15.41	16.25	15.34	16.08	297,281	+0.79(+5.14%)
Apr 23, 2008	15.45	15.57	15.18	15.30	486,257	-0.10(-0.66%)
Apr 22, 2008	15.42	15.54	15.18	15.40	517,048	-0.08(-0.49%)
Apr 21, 2008	15.78	15.79	15.38	15.47	355,376	-0.46(-2.87%)
Apr 18, 2008	15.99	16.11	15.81	15.93	423,897	+0.17(+1.09%)
Apr 17, 2008	15.82	15.86	15.54	15.76	383,514	-0.11(-0.72%)
Apr 16, 2008	15.28	15.89	15.21	15.87	490,285	+0.79(+5.21%)
Apr 15, 2008	14.94	15.14	14.93	15.09	369,775	+0.28(+1.88%)
Apr 14, 2008	15.12	15.26	14.81	14.81	429,900	-0.30(-1.97%)
Apr 11, 2008	15.19	15.45	15.09	15.11	550,310	-0.39(-2.50%)
Apr 10, 2008	15.14	15.61	14.90	15.49	563,737	+0.38(+2.52%)
Apr 09, 2008	15.56	15.71	15.05	15.11	467,704	-0.41(-2.62%)
Apr 08, 2008	15.53	15.73	15.35	15.52	317,427	-0.11(-0.69%)
Apr 07, 2008	15.79	15.85	15.47	15.63	311,192	-0.03(-0.16%)
Apr 04, 2008	15.83	15.87	15.54	15.65	433,959	-0.16(-1.04%)
Apr 03, 2008	15.77	15.88	15.63	15.82	685,473	-0.08(-0.48%)
Apr 02, 2008	16.01	16.01	15.68	15.89	712,280	-0.06(-0.40%)
Apr 01, 2008	15.85	16.15	15.78	15.96	1,145,773	+0.38(+2.44%)
Mar 31, 2008	15.70	15.89	15.54	15.57	751,746	-0.16(-1.05%)
Mar 28, 2008	15.73	15.89	15.66	15.74	478,270	+0.06(+0.36%)
Mar 27, 2008	16.04	16.14	15.67	15.68	314,954	-0.26(-1.63%)
Mar 26, 2008	15.93	16.11	15.82	15.94	447,363	-0.09(-0.55%)
Mar 25, 2008	16.10	16.16	15.54	16.03	645,104	-0.04(-0.24%)
Mar 24, 2008	16.55	16.77	16.03	16.07	917,906	-0.46(-2.76%)
Mar 21, 2008	15.60	16.63	15.45	16.53	1,357,495	+0.00(+0.00%)
Mar 20, 2008	15.60	16.63	15.45	16.53	1,357,495	+1.05(+6.80%)
Mar 19, 2008	15.85	16.04	15.47	15.47	649,747	-0.32(-2.05%)
Mar 18, 2008	15.38	15.85	15.04	15.80	655,264	+0.55(+3.62%)
Mar 17, 2008	14.47	15.53	14.40	15.25	511,813	+0.36(+2.38%)
Mar 14, 2008	15.37	15.37	14.66	14.89	491,028	-0.38(-2.49%)
Mar 13, 2008	14.64	15.31	14.47	15.27	1,009,168	+0.48(+3.26%)
Mar 12, 2008	14.78	15.22	14.58	14.79	528,397	-0.05(-0.34%)
Mar 11, 2008	14.52	15.00	14.32	14.84	913,566	+0.75(+5.31%)
Mar 10, 2008	14.16	14.38	13.93	14.09	477,639	-0.08(-0.54%)
Mar 07, 2008	13.84	14.56	13.76	14.17	438,374	+0.15(+1.09%)
Mar 06, 2008	14.34	14.34	13.96	14.01	498,611	-0.38(-2.64%)
Mar 05, 2008	14.67	14.73	14.33	14.40	348,965	-0.17(-1.18%)
Mar 04, 2008	14.12	14.67	14.10	14.57	717,641	+0.27(+1.91%)
Mar 03, 2008	14.08	14.38	13.96	14.29	501,608	+0.28(+1.99%)
Feb 29, 2008	14.21	14.28	13.94	14.01	374,037	-0.34(-2.34%)
Feb 28, 2008	14.59	14.66	14.23	14.35	271,871	-0.29(-1.99%)
Feb 27, 2008	14.62	14.98	14.49	14.64	434,363	-0.15(-1.03%)
Feb 26, 2008	14.84	15.03	14.62	14.79	335,695	-0.02(-0.13%)
Feb 25, 2008	14.58	14.90	14.29	14.81	396,437	+0.20(+1.39%)
Feb 22, 2008	14.43	14.64	14.15	14.61	549,178	+0.20(+1.36%)
Feb 21, 2008	14.71	14.81	14.21	14.41	555,064	-0.16(-1.09%)
Feb 20, 2008	14.21	14.75	14.03	14.57	359,125	+0.29(+2.00%)
Feb 19, 2008	14.33	14.54	14.11	14.29	482,269	+0.12(+0.85%)
Feb 18, 2008	14.07	14.21	13.96	14.17	0	+0.00(+0.00%)
Feb 15, 2008	14.07	14.21	13.96	14.17	347,230	+0.01(+0.04%)
Feb 14, 2008	14.67	14.71	14.00	14.16	469,124	-0.50(-3.42%)
Feb 13, 2008	14.97	15.05	14.49	14.66	519,505	-0.06(-0.39%)
Feb 12, 2008	14.69	15.18	14.53	14.72	586,917	+0.07(+0.48%)
Feb 11, 2008	14.16	14.93	14.14	14.65	875,015	+0.46(+3.26%)
Feb 08, 2008	13.96	14.30	13.86	14.19	726,787	+0.22(+1.54%)
Feb 07, 2008	13.46	14.10	13.46	13.97	546,082	+0.46(+3.38%)
Feb 06, 2008	13.43	13.70	13.27	13.51	485,917	+0.22(+1.62%)
Feb 05, 2008	13.36	13.75	13.22	13.30	790,020	-0.39(-2.87%)
Feb 04, 2008	13.89	13.99	13.51	13.69	369,149	-0.26(-1.86%)
Feb 01, 2008	13.88	14.07	13.56	13.95	449,413	+0.11(+0.82%)
Jan 31, 2008	13.34	14.10	13.26	13.84	724,895	+0.31(+2.30%)
Jan 30, 2008	13.65	13.98	13.22	13.53	576,194	-0.25(-1.80%)
Jan 29, 2008	13.96	14.06	13.49	13.77	325,783	-0.23(-1.63%)
Jan 28, 2008	13.26	14.00	13.22	14.00	411,725	+0.74(+5.60%)
Jan 25, 2008	13.88	13.92	13.25	13.26	472,750	-0.54(-3.91%)
Jan 24, 2008	13.84	14.01	13.45	13.80	543,302	+0.17(+1.26%)
Jan 23, 2008	12.07	13.65	11.93	13.63	968,053	+1.20(+9.64%)
Jan 22, 2008	11.68	12.54	11.68	12.43	566,891	+0.25(+2.03%)
Jan 21, 2008	11.61	12.25	11.51	12.18	0	+0.00(+0.00%)
Jan 18, 2008	11.61	12.25	11.51	12.18	679,007	+0.63(+5.49%)
Jan 17, 2008	11.99	12.02	11.51	11.55	328,465	-0.42(-3.50%)
Jan 16, 2008	11.47	12.27	11.37	11.97	481,266	+0.49(+4.31%)
Jan 15, 2008	11.73	11.83	11.36	11.47	563,486	-0.48(-3.98%)
Jan 14, 2008	12.06	12.08	11.82	11.95	326,573	+0.03(+0.27%)
Jan 11, 2008	12.25	12.41	11.91	11.92	328,530	-0.37(-2.99%)
Jan 10, 2008	11.88	12.63	11.63	12.28	459,189	+0.35(+2.92%)
Jan 09, 2008	11.67	11.94	11.38	11.93	462,157	+0.24(+2.06%)
Jan 08, 2008	12.30	12.34	11.69	11.69	588,179	-0.52(-4.26%)
Jan 07, 2008	11.95	12.49	11.85	12.21	294,562	+0.38(+3.22%)
Jan 04, 2008	12.09	12.19	11.80	11.83	301,594	-0.40(-3.27%)
Jan 03, 2008	12.47	12.63	12.23	12.23	337,454	-0.22(-1.73%)
Jan 02, 2008	12.66	12.77	12.18	12.45	449,570	-0.15(-1.21%)
Jan 01, 2008	12.62	12.78	12.52	12.60	0	+0.00(+0.00%)
Dec 31, 2007	12.62	12.78	12.52	12.60	349,122	-0.16(-1.29%)
Dec 28, 2007	13.15	13.23	12.73	12.77	186,072	-0.22(-1.66%)
Dec 27, 2007	13.63	13.65	12.96	12.98	165,100	-0.68(-5.01%)
Dec 26, 2007	13.50	13.80	13.48	13.67	165,573	-0.01(-0.09%)
Dec 24, 2007	13.69	13.86	13.51	13.68	136,400	-0.07(-0.51%)
Dec 21, 2007	13.55	13.75	13.43	13.75	648,731	+0.52(+3.93%)
Dec 20, 2007	13.25	13.29	12.75	13.23	331,304	+0.07(+0.53%)
Dec 19, 2007	12.70	13.33	12.61	13.16	414,563	+0.41(+3.23%)
Dec 18, 2007	12.45	12.75	12.21	12.75	491,831	+0.44(+3.61%)
Dec 17, 2007	12.46	12.80	12.30	12.30	508,230	-0.29(-2.32%)
Dec 14, 2007	12.68	12.81	12.44	12.59	357,480	-0.28(-2.17%)
Dec 13, 2007	12.85	12.94	12.60	12.87	314,431	-0.18(-1.36%)
Dec 12, 2007	13.37	13.53	12.68	13.05	419,050	+0.02(+0.15%)
Dec 11, 2007	13.51	13.70	12.99	13.03	466,758	-0.39(-2.93%)
Dec 10, 2007	13.16	13.47	13.08	13.43	215,245	+0.29(+2.22%)
Dec 07, 2007	13.31	13.31	13.01	13.13	175,034	-0.10(-0.77%)
Dec 06, 2007	12.87	13.26	12.77	13.23	497,981	+0.36(+2.81%)
Dec 05, 2007	12.89	12.93	12.54	12.87	295,035	+0.22(+1.70%)
Dec 04, 2007	12.49	12.80	12.37	12.66	437,113	-0.01(-0.10%)
Dec 03, 2007	12.83	13.07	12.67	12.67	244,259	-0.12(-0.94%)
Nov 30, 2007	12.82	13.27	12.72	12.79	343,288	+0.06(+0.50%)
Nov 29, 2007	12.99	13.04	12.65	12.73	213,512	-0.32(-2.48%)
Nov 28, 2007	12.49	13.08	12.49	13.05	274,662	+0.67(+5.43%)
Nov 27, 2007	12.08	12.59	12.08	12.38	346,126	+0.43(+3.61%)
Nov 26, 2007	12.54	12.58	11.93	11.95	277,216	-0.65(-5.14%)
Nov 23, 2007	12.31	12.77	12.31	12.59	152,485	+0.42(+3.44%)
Nov 21, 2007	12.11	12.54	11.99	12.18	216,191	-0.03(-0.21%)
Nov 20, 2007	12.19	12.42	11.85	12.20	314,431	-0.01(-0.05%)
Nov 19, 2007	12.30	12.36	12.00	12.21	250,409	-0.25(-1.99%)
Nov 16, 2007	12.63	12.73	12.21	12.45	300,239	-0.18(-1.41%)
Nov 15, 2007	12.69	12.78	12.39	12.63	408,887	-0.13(-0.99%)
Nov 14, 2007	13.06	13.25	12.66	12.76	237,794	-0.25(-1.90%)
Nov 13, 2007	12.51	13.06	12.51	13.01	260,186	+0.50(+4.01%)
Nov 12, 2007	12.25	12.73	12.25	12.51	350,069	+0.20(+1.60%)
Nov 09, 2007	11.99	12.49	11.67	12.31	391,856	+0.16(+1.31%)
Nov 08, 2007	11.85	12.21	11.55	12.15	403,367	+0.41(+3.51%)
Nov 07, 2007	12.44	12.49	11.70	11.74	315,850	-0.91(-7.17%)
Nov 06, 2007	12.09	12.66	11.90	12.65	249,779	+0.62(+5.11%)
Nov 05, 2007	12.00	12.17	11.86	12.03	288,885	-0.18(-1.45%)
Nov 02, 2007	12.52	12.52	12.01	12.21	347,546	-0.15(-1.23%)
Nov 01, 2007	12.99	13.08	12.31	12.36	368,991	-0.90(-6.79%)
Oct 31, 2007	13.25	13.47	13.06	13.26	326,100	+0.04(+0.29%)
Oct 30, 2007	13.11	13.48	13.11	13.22	400,844	-0.01(-0.05%)
Oct 29, 2007	13.27	13.38	13.00	13.23	250,094	+0.06(+0.43%)
Oct 26, 2007	12.87	13.26	12.69	13.17	334,300	+0.45(+3.54%)
Oct 25, 2007	12.60	13.02	12.49	12.72	442,632	+0.20(+1.62%)
Oct 24, 2007	12.26	12.58	11.98	12.52	365,995	+0.18(+1.49%)
Oct 23, 2007	11.85	12.51	11.76	12.33	395,641	+0.53(+4.46%)
Oct 22, 2007	11.34	11.84	11.22	11.81	216,664	+0.39(+3.39%)
Oct 19, 2007	11.89	11.89	11.42	11.42	393,906	-0.49(-4.10%)
Oct 18, 2007	11.93	12.08	11.85	11.91	176,769	-0.13(-1.11%)
Oct 17, 2007	12.13	12.28	11.87	12.04	219,975	-0.04(-0.32%)
Oct 16, 2007	12.47	12.47	12.08	12.08	175,192	-0.39(-3.15%)
Oct 15, 2007	12.71	12.75	12.42	12.47	233,379	-0.28(-2.19%)
Oct 12, 2007	12.67	12.87	12.66	12.75	151,696	+0.08(+0.60%)
Oct 11, 2007	13.01	13.10	12.68	12.68	215,087	-0.25(-1.96%)
Oct 10, 2007	13.00	13.00	12.83	12.93	120,158	-0.06(-0.44%)
Oct 09, 2007	12.91	13.04	12.81	12.99	214,772	+0.09(+0.69%)
Oct 08, 2007	13.15	13.20	12.90	12.90	168,884	-0.30(-2.31%)
Oct 05, 2007	13.08	13.32	13.08	13.20	158,004	+0.22(+1.66%)
Oct 04, 2007	12.94	13.07	12.93	12.99	65,283	+0.08(+0.59%)
Oct 03, 2007	12.95	13.08	12.83	12.91	154,377	-0.06(-0.49%)
Oct 02, 2007	12.70	13.04	12.70	12.97	154,692	+0.26(+2.04%)
Oct 01, 2007	12.32	12.78	12.32	12.71	171,723	+0.34(+2.72%)
Sep 28, 2007	12.59	12.62	12.34	12.38	191,276	-0.25(-1.96%)
Sep 27, 2007	12.67	12.74	12.51	12.63	76,952	-0.01(-0.10%)
Sep 26, 2007	12.65	12.84	12.54	12.64	79,790	+0.04(+0.35%)
Sep 25, 2007	12.49	12.65	12.42	12.59	250,567	+0.01(+0.10%)
Sep 24, 2007	12.77	12.82	12.54	12.58	214,299	-0.21(-1.64%)
Sep 21, 2007	13.15	13.21	12.70	12.79	453,986	-0.23(-1.75%)
Sep 20, 2007	13.36	13.36	12.86	13.02	238,267	-0.33(-2.47%)
Sep 19, 2007	13.22	13.46	13.22	13.35	334,457	+0.18(+1.40%)
Sep 18, 2007	12.58	13.22	12.44	13.17	454,616	+0.63(+5.06%)
Sep 17, 2007	12.46	12.60	12.32	12.53	457,139	+0.01(+0.05%)
Sep 14, 2007	12.25	12.52	12.19	12.52	139,712	+0.11(+0.87%)
Sep 13, 2007	12.47	12.59	12.19	12.42	147,439	+0.01(+0.05%)
Sep 12, 2007	12.48	12.53	12.29	12.41	143,023	-0.15(-1.21%)
Sep 11, 2007	12.37	12.60	12.27	12.56	232,433	+0.23(+1.90%)
Sep 10, 2007	12.50	12.56	12.01	12.33	338,873	-0.08(-0.61%)
Sep 07, 2007	12.40	12.56	12.33	12.40	227,544	-0.22(-1.76%)
Sep 06, 2007	12.65	12.77	12.40	12.63	157,215	-0.01(-0.05%)
Sep 05, 2007	12.70	12.80	12.49	12.63	239,371	-0.18(-1.39%)
Sep 04, 2007	12.74	12.98	12.68	12.81	223,287	+0.06(+0.45%)
Aug 31, 2007	12.86	12.89	12.62	12.75	216,349	+0.13(+1.06%)
Aug 30, 2007	12.72	12.79	12.37	12.62	122,681	-0.10(-0.80%)
Aug 29, 2007	12.68	12.82	12.61	12.72	304,181	+0.11(+0.91%)
Aug 28, 2007	12.91	13.01	12.61	12.61	167,780	-0.48(-3.68%)
Aug 27, 2007	13.16	13.17	12.96	13.09	161,946	-0.12(-0.91%)
Aug 24, 2007	13.06	13.21	12.92	13.21	178,188	+0.10(+0.77%)
Aug 23, 2007	13.61	13.61	13.02	13.11	244,890	-0.46(-3.37%)
Aug 22, 2007	13.55	13.75	13.31	13.56	351,015	+0.23(+1.71%)
Aug 21, 2007	13.24	13.53	13.19	13.34	242,367	+0.07(+0.53%)
Aug 20, 2007	13.32	13.44	12.84	13.27	351,803	-0.10(-0.76%)
Aug 17, 2007	13.06	13.75	12.87	13.37	475,431	+0.84(+6.73%)
Aug 16, 2007	11.63	12.97	11.63	12.52	505,392	+0.84(+7.16%)
Aug 15, 2007	11.67	12.18	11.61	11.69	207,203	+0.03(+0.27%)
Aug 14, 2007	11.86	11.99	11.66	11.66	112,274	-0.18(-1.55%)
Aug 13, 2007	12.49	12.68	11.84	11.84	298,347	-0.65(-5.23%)
Aug 10, 2007	11.84	12.64	11.78	12.49	436,167	+0.46(+3.85%)
Aug 09, 2007	12.14	12.42	11.93	12.03	453,512	-0.33(-2.67%)
Aug 08, 2007	11.66	12.66	11.66	12.36	704,080	+0.83(+7.21%)
Aug 07, 2007	11.46	11.67	11.03	11.53	319,950	+0.07(+0.61%)
Aug 06, 2007	10.53	11.49	10.53	11.46	535,826	+0.60(+5.55%)
Aug 03, 2007	11.02	11.49	10.86	10.86	260,659	-0.63(-5.52%)
Aug 02, 2007	11.43	11.67	11.38	11.49	250,409	+0.11(+0.95%)
Aug 01, 2007	11.35	11.51	11.15	11.38	315,062	-0.03(-0.22%)
Jul 31, 2007	11.49	11.64	11.33	11.41	415,667	-0.08(-0.72%)
Jul 30, 2007	11.41	11.54	11.29	11.49	377,191	+0.08(+0.72%)
Jul 27, 2007	11.42	11.58	11.19	11.41	397,218	-0.06(-0.50%)
Jul 26, 2007	11.43	11.60	11.31	11.47	730,099	-0.18(-1.53%)
Jul 25, 2007	11.53	11.66	11.31	11.64	365,837	+0.18(+1.60%)
Jul 24, 2007	11.73	11.79	11.41	11.46	359,530	-0.34(-2.90%)
Jul 23, 2007	11.82	11.92	11.78	11.80	153,273	-0.01(-0.11%)
Jul 20, 2007	12.16	12.19	11.73	11.81	368,203	-0.37(-3.07%)
Jul 19, 2007	12.16	12.52	12.12	12.19	181,815	+0.12(+1.00%)
Jul 18, 2007	12.07	12.22	11.88	12.07	249,779	-0.14(-1.14%)
Jul 17, 2007	12.22	12.32	12.16	12.21	141,446	+0.03(+0.21%)
Jul 16, 2007	12.35	12.39	12.14	12.18	119,370	-0.22(-1.79%)
Jul 13, 2007	12.54	12.54	12.37	12.40	66,860	-0.12(-0.96%)
Jul 12, 2007	12.30	12.52	12.27	12.52	144,442	+0.29(+2.38%)
Jul 11, 2007	12.29	12.30	12.14	12.23	204,837	-0.04(-0.36%)
Jul 10, 2007	12.56	12.56	12.24	12.28	299,293	-0.33(-2.62%)
Jul 09, 2007	12.71	12.75	12.54	12.61	192,064	-0.11(-0.85%)
Jul 06, 2007	12.76	12.81	12.70	12.71	97,451	-0.06(-0.50%)
Jul 05, 2007	12.92	13.04	12.67	12.78	249,779	-0.11(-0.89%)
Jul 03, 2007	12.82	12.89	12.76	12.89	100,447	+0.10(+0.79%)
Jul 02, 2007	12.79	12.83	12.67	12.79	81,209	+0.10(+0.75%)
Jun 29, 2007	12.91	13.04	12.68	12.70	163,207	-0.21(-1.62%)
Jun 28, 2007	12.80	13.03	12.68	12.91	223,287	+0.11(+0.89%)
Jun 27, 2007	12.48	12.82	12.45	12.79	171,880	+0.21(+1.66%)
Jun 26, 2007	12.57	12.78	12.55	12.58	222,183	+0.08(+0.66%)
Jun 25, 2007	12.68	12.79	12.45	12.50	204,049	-0.18(-1.40%)
Jun 22, 2007	12.70	12.76	12.57	12.68	537,245	-0.05(-0.40%)
Jun 21, 2007	12.77	12.80	12.59	12.73	223,129	-0.11(-0.89%)
Jun 20, 2007	13.04	13.08	12.78	12.84	268,544	-0.16(-1.27%)
Jun 19, 2007	12.89	13.04	12.80	13.01	240,002	+0.04(+0.29%)
Jun 18, 2007	12.99	13.11	12.93	12.97	251,040	-0.04(-0.29%)
Jun 15, 2007	13.03	13.11	12.87	13.01	634,697	+0.28(+2.19%)
Jun 14, 2007	12.76	12.88	12.70	12.73	475,904	-0.05(-0.40%)
Jun 13, 2007	12.69	12.83	12.51	12.78	166,677	+0.08(+0.65%)
Jun 12, 2007	12.81	12.93	12.65	12.70	238,267	-0.21(-1.62%)
Jun 11, 2007	12.91	13.04	12.70	12.91	96,820	-0.06(-0.44%)
Jun 08, 2007	12.75	13.01	12.74	12.96	268,701	+0.19(+1.49%)
Jun 07, 2007	12.80	12.88	12.68	12.77	157,215	-0.10(-0.79%)
Jun 06, 2007	12.97	12.99	12.77	12.87	175,349	-0.20(-1.55%)
Jun 05, 2007	13.13	13.19	13.02	13.08	279,897	-0.14(-1.06%)
Jun 04, 2007	13.25	13.29	13.11	13.22	69,540	-0.06(-0.43%)