Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	9.025	9.239	8.911	9.239	284,388	+0.27(+2.99%)
May 28, 2009	9.066	9.203	8.578	8.971	447,175	+0.00(+0.00%)
May 27, 2009	9.436	9.501	8.899	8.971	449,985	-0.49(-5.23%)
May 26, 2009	8.876	9.537	8.876	9.466	362,937	+0.52(+5.87%)
May 22, 2009	8.911	9.233	8.822	8.941	408,839	+0.11(+1.21%)
May 21, 2009	8.941	8.947	8.613	8.834	606,410	-0.17(-1.85%)
May 20, 2009	9.555	9.674	8.947	9.001	618,047	-0.44(-4.67%)
May 19, 2009	10.02	10.02	9.406	9.442	367,098	-0.53(-5.32%)
May 18, 2009	9.734	10.01	9.650	9.972	325,279	+0.42(+4.37%)
May 15, 2009	9.698	9.698	9.430	9.555	367,604	-0.14(-1.48%)
May 14, 2009	9.561	9.758	9.418	9.698	446,143	+0.15(+1.56%)
May 13, 2009	9.841	9.954	9.543	9.549	407,951	-0.48(-4.81%)
May 12, 2009	10.23	10.34	9.603	10.03	826,493	-0.14(-1.41%)
May 11, 2009	10.47	10.59	10.13	10.18	472,856	-0.55(-5.17%)
May 08, 2009	10.38	10.75	10.21	10.73	464,817	+0.55(+5.39%)
May 07, 2009	10.64	11.41	9.931	10.18	489,052	-0.28(-2.68%)
May 06, 2009	10.23	10.61	10.10	10.46	659,047	+0.38(+3.78%)
May 05, 2009	10.56	10.56	9.859	10.08	656,226	-0.42(-3.98%)
May 04, 2009	9.799	10.50	9.692	10.50	556,481	+0.83(+8.57%)
May 01, 2009	9.811	10.01	9.561	9.668	433,690	-0.14(-1.40%)
Apr 30, 2009	10.36	10.36	9.802	9.805	634,695	-0.44(-4.30%)
Apr 29, 2009	9.645	10.32	9.585	10.25	660,240	+0.72(+7.50%)
Apr 28, 2009	9.525	9.788	9.341	9.531	650,278	-0.07(-0.68%)
Apr 27, 2009	10.45	10.68	9.490	9.597	1,169,975	-1.05(-9.85%)
Apr 24, 2009	10.51	10.98	10.28	10.65	592,450	+0.26(+2.47%)
Apr 23, 2009	10.66	10.78	10.07	10.39	669,860	-0.23(-2.19%)
Apr 22, 2009	11.03	11.36	10.58	10.62	773,890	-0.55(-4.96%)
Apr 21, 2009	10.50	11.27	9.996	11.18	825,911	+0.59(+5.57%)
Apr 20, 2009	11.31	11.31	10.54	10.59	586,179	-1.04(-8.92%)
Apr 17, 2009	11.27	11.80	11.03	11.62	607,925	+0.39(+3.50%)
Apr 16, 2009	11.17	11.36	10.66	11.23	626,125	+0.20(+1.84%)
Apr 15, 2009	10.91	11.15	10.56	11.03	1,278,877	-0.01(-0.05%)
Apr 14, 2009	11.61	11.68	11.01	11.03	820,056	-0.80(-6.80%)
Apr 13, 2009	11.09	11.96	10.99	11.84	506,808	+0.44(+3.87%)
Apr 09, 2009	10.78	11.41	10.63	11.40	531,166	+1.00(+9.63%)
Apr 08, 2009	10.32	10.45	10.15	10.40	386,989	+0.19(+1.87%)
Apr 07, 2009	10.25	10.43	10.18	10.20	325,432	-0.24(-2.28%)
Apr 06, 2009	10.53	10.58	10.20	10.44	347,452	-0.27(-2.50%)
Apr 03, 2009	10.48	10.72	10.32	10.71	304,126	+0.17(+1.64%)
Apr 02, 2009	10.50	10.69	10.40	10.54	611,006	+0.23(+2.20%)
Apr 01, 2009	9.764	10.46	9.698	10.31	652,733	+0.33(+3.28%)
Mar 31, 2009	9.853	10.24	9.788	9.984	984,795	+0.23(+2.32%)
Mar 30, 2009	9.948	10.20	9.633	9.758	737,526	-1.00(-9.26%)
Mar 26, 2009	10.59	10.75	10.38	10.75	535,060	+0.29(+2.79%)
Mar 25, 2009	10.38	10.85	9.954	10.46	671,396	+0.21(+2.03%)
Mar 24, 2009	10.81	10.85	10.20	10.25	813,815	-0.13(-1.21%)
Mar 23, 2009	10.10	10.40	10.07	10.38	1,001,138	+0.85(+8.88%)
Mar 20, 2009	9.537	9.656	9.317	9.531	1,621,814	+0.04(+0.38%)
Mar 19, 2009	10.04	10.09	9.400	9.495	437,085	-0.42(-4.21%)
Mar 18, 2009	9.388	9.919	9.326	9.913	865,624	+0.27(+2.84%)
Mar 17, 2009	9.031	9.645	9.025	9.639	778,135	+0.63(+6.94%)
Mar 16, 2009	9.358	9.591	8.983	9.013	649,450	-0.36(-3.82%)
Mar 13, 2009	9.525	9.585	9.305	9.370	0	-0.08(-0.88%)
Mar 12, 2009	8.798	9.513	8.633	9.454	566,114	+0.72(+8.19%)
Mar 11, 2009	8.850	9.161	8.668	8.738	559,179	-0.02(-0.27%)
Mar 10, 2009	8.298	8.780	8.222	8.762	677,826	+0.69(+8.59%)
Mar 09, 2009	8.069	8.580	8.010	8.069	599,517	-0.11(-1.36%)
Mar 06, 2009	8.457	8.598	7.775	8.181	0	-0.25(-2.93%)
Mar 05, 2009	8.921	9.044	8.280	8.427	393,984	-0.69(-7.54%)
Mar 04, 2009	9.384	9.443	8.832	9.114	424,956	-0.51(-5.31%)
Mar 02, 2009	9.913	9.954	9.602	9.625	663,357	-0.42(-4.21%)
Feb 27, 2009	10.13	10.43	9.989	10.05	0	-0.23(-2.28%)
Feb 26, 2009	10.15	10.68	10.05	10.28	726,910	+0.26(+2.58%)
Feb 25, 2009	10.01	10.33	9.572	10.02	712,223	-0.10(-0.99%)
Feb 24, 2009	9.860	10.17	9.619	10.12	621,284	+0.43(+4.42%)
Feb 23, 2009	9.878	10.01	9.649	9.696	475,108	-0.06(-0.60%)
Feb 20, 2009	9.584	9.837	9.285	9.754	0	-0.02(-0.24%)
Feb 19, 2009	10.15	10.28	9.766	9.778	521,082	-0.28(-2.80%)
Feb 18, 2009	10.15	10.33	9.942	10.06	533,785	-0.02(-0.17%)
Feb 17, 2009	10.14	10.30	9.983	10.08	476,240	-0.28(-2.72%)
Feb 13, 2009	10.74	10.85	10.25	10.36	0	-0.41(-3.76%)
Feb 12, 2009	10.65	10.81	10.09	10.76	663,151	-0.09(-0.81%)
Feb 11, 2009	10.79	11.06	10.57	10.85	423,333	+0.25(+2.38%)
Feb 10, 2009	11.46	11.58	10.57	10.60	799,430	-0.97(-8.38%)
Feb 09, 2009	11.70	12.02	11.47	11.57	571,307	-0.04(-0.35%)
Feb 06, 2009	11.06	11.72	10.94	11.61	0	+0.58(+5.22%)
Feb 05, 2009	10.71	11.28	10.55	11.03	411,245	+0.23(+2.12%)
Feb 04, 2009	10.72	11.19	10.69	10.81	457,787	+0.12(+1.10%)
Feb 03, 2009	10.68	10.98	10.57	10.69	699,914	-0.06(-0.55%)
Feb 02, 2009	10.42	10.89	10.28	10.75	751,046	+0.21(+1.95%)
Jan 30, 2009	10.80	10.98	10.49	10.54	0	-0.08(-0.72%)
Jan 29, 2009	11.43	11.43	10.59	10.62	796,506	-0.92(-7.99%)
Jan 28, 2009	11.09	11.65	11.02	11.54	543,622	+0.66(+6.04%)
Jan 27, 2009	10.81	11.02	10.57	10.88	755,032	+0.09(+0.87%)
Jan 26, 2009	11.14	11.39	10.70	10.79	575,722	-0.30(-2.70%)
Jan 23, 2009	10.75	11.27	10.16	11.09	0	+0.25(+2.33%)
Jan 22, 2009	11.15	11.38	10.63	10.84	1,256,791	-0.59(-5.14%)
Jan 21, 2009	11.14	11.42	10.91	11.42	782,577	+0.41(+3.68%)
Jan 20, 2009	11.87	11.97	10.97	11.02	771,784	-1.06(-8.76%)
Jan 16, 2009	12.67	12.67	11.63	12.07	0	-0.48(-3.79%)
Jan 15, 2009	12.65	12.83	12.10	12.55	677,683	-0.07(-0.56%)
Jan 14, 2009	12.88	13.07	12.54	12.62	562,741	-0.46(-3.55%)
Jan 13, 2009	12.60	13.23	12.59	13.08	361,145	+0.40(+3.15%)
Jan 12, 2009	13.04	13.10	12.60	12.68	311,588	-0.31(-2.39%)
Jan 09, 2009	13.51	13.51	12.95	13.00	528,820	-0.47(-3.49%)
Jan 08, 2009	13.61	13.88	13.33	13.47	608,363	-0.12(-0.91%)
Jan 07, 2009	13.48	13.67	13.14	13.59	840,238	-0.02(-0.17%)
Jan 06, 2009	13.71	13.81	13.48	13.61	750,886	-0.14(-1.03%)
Jan 05, 2009	14.02	14.13	13.43	13.75	554,175	-0.26(-1.84%)
Jan 02, 2009	14.25	14.42	13.84	14.01	0	-0.31(-2.17%)
Jan 01, 2009	13.80	14.43	13.76	14.32	0	+0.00(+0.00%)
Dec 31, 2008	13.80	14.43	13.76	14.32	590,387	+0.41(+2.91%)
Dec 30, 2008	13.51	13.99	13.30	13.92	439,767	+0.52(+3.86%)
Dec 29, 2008	13.51	13.51	13.10	13.40	313,148	-0.11(-0.78%)
Dec 26, 2008	13.43	13.51	13.12	13.51	0	+0.16(+1.23%)
Dec 24, 2008	13.29	13.42	13.03	13.34	74,084	+0.06(+0.44%)
Dec 23, 2008	13.51	13.65	13.11	13.28	254,441	-0.19(-1.39%)
Dec 22, 2008	13.62	13.67	12.97	13.47	382,190	-0.04(-0.26%)
Dec 19, 2008	13.60	14.08	13.38	13.51	662,988	+0.08(+0.61%)
Dec 18, 2008	13.36	13.81	13.15	13.42	386,297	-0.07(-0.52%)
Dec 17, 2008	13.20	13.70	13.10	13.50	440,612	+0.04(+0.26%)
Dec 16, 2008	12.86	13.51	12.74	13.46	647,702	+0.88(+7.00%)
Dec 15, 2008	13.10	13.21	12.26	12.58	269,363	-0.52(-3.95%)
Dec 12, 2008	12.13	13.15	12.06	13.10	0	+0.56(+4.50%)
Dec 11, 2008	13.30	13.30	12.39	12.53	429,401	-0.89(-6.61%)
Dec 10, 2008	13.22	13.73	13.17	13.42	354,563	+0.40(+3.04%)
Dec 09, 2008	13.40	13.95	12.81	13.02	407,301	-0.64(-4.68%)
Dec 08, 2008	13.96	13.99	13.42	13.66	483,994	-0.10(-0.76%)
Dec 05, 2008	12.86	13.84	12.50	13.77	0	+0.62(+4.73%)
Dec 04, 2008	13.15	13.89	12.83	13.15	344,279	-0.19(-1.40%)
Dec 03, 2008	12.77	13.64	12.50	13.33	461,591	+0.22(+1.64%)
Dec 02, 2008	12.32	13.17	11.95	13.12	849,988	+1.07(+8.88%)
Dec 01, 2008	12.92	13.52	11.95	12.05	672,177	-1.37(-10.19%)
Nov 28, 2008	13.46	13.47	13.01	13.41	183,634	-0.08(-0.60%)
Nov 26, 2008	12.58	13.60	12.30	13.49	382,818	+0.55(+4.22%)
Nov 25, 2008	13.28	13.31	12.48	12.95	698,612	-0.12(-0.89%)
Nov 24, 2008	12.13	13.20	11.92	13.06	479,845	+0.98(+8.14%)
Nov 21, 2008	11.90	12.16	11.05	12.08	706,449	+0.66(+5.81%)
Nov 20, 2008	11.88	12.58	11.37	11.42	352,132	-0.49(-4.15%)
Nov 19, 2008	12.49	13.03	11.91	11.91	326,452	-0.74(-5.84%)
Nov 18, 2008	12.85	12.88	12.08	12.65	403,863	-0.15(-1.14%)
Nov 17, 2008	13.16	13.37	12.65	12.80	332,569	-0.47(-3.51%)
Nov 14, 2008	13.49	13.80	13.13	13.26	0	-0.55(-3.96%)
Nov 13, 2008	12.65	13.87	12.30	13.81	836,950	+1.32(+10.57%)
Nov 12, 2008	13.10	13.43	12.40	12.49	301,931	-0.89(-6.65%)
Nov 11, 2008	13.19	13.92	13.15	13.38	395,731	+0.02(+0.17%)
Nov 10, 2008	13.85	13.93	13.20	13.36	191,276	-0.29(-2.09%)
Nov 07, 2008	13.71	13.82	13.22	13.64	0	-0.01(-0.08%)
Nov 06, 2008	13.33	14.02	13.28	13.65	329,982	+0.15(+1.12%)
Nov 05, 2008	14.04	14.24	13.44	13.50	465,734	-0.77(-5.38%)
Nov 04, 2008	14.93	14.93	14.11	14.27	996,202	-0.58(-3.92%)
Nov 03, 2008	14.35	15.00	14.33	14.85	544,228	+0.34(+2.32%)
Oct 31, 2008	13.29	14.53	13.15	14.51	0	+1.01(+7.50%)
Oct 30, 2008	13.34	13.53	12.87	13.50	339,609	+0.30(+2.29%)
Oct 29, 2008	13.10	13.70	12.66	13.20	732,477	+0.10(+0.80%)
Oct 28, 2008	12.56	13.17	11.96	13.09	423,937	+0.97(+8.01%)
Oct 27, 2008	12.22	12.80	11.99	12.12	295,616	-0.23(-1.84%)
Oct 24, 2008	11.87	12.81	11.87	12.35	0	-0.22(-1.76%)
Oct 23, 2008	13.14	13.48	12.13	12.57	641,357	-0.49(-3.78%)
Oct 22, 2008	13.43	13.63	12.83	13.06	648,294	-0.56(-4.14%)
Oct 21, 2008	13.61	14.17	13.38	13.63	439,485	-0.30(-2.13%)
Oct 20, 2008	13.99	14.23	13.52	13.93	515,921	-0.03(-0.21%)
Oct 17, 2008	14.16	14.85	13.95	13.95	0	-1.04(-6.91%)
Oct 16, 2008	13.59	15.08	13.33	14.99	996,059	+1.60(+11.95%)
Oct 15, 2008	13.18	14.23	13.18	13.39	527,058	-0.24(-1.79%)
Oct 14, 2008	14.04	14.24	12.98	13.63	522,203	+0.11(+0.82%)
Oct 13, 2008	14.12	14.19	12.83	13.52	367,543	-0.12(-0.85%)
Oct 10, 2008	11.88	13.64	11.05	13.64	0	+2.05(+17.72%)
Oct 09, 2008	12.61	12.61	11.59	11.59	757,269	-0.77(-6.21%)
Oct 08, 2008	12.66	13.22	12.21	12.35	478,886	-0.74(-5.64%)
Oct 07, 2008	14.33	14.36	12.27	13.09	442,167	-1.22(-8.50%)
Oct 06, 2008	13.13	14.54	12.83	14.31	444,426	+0.50(+3.62%)
Oct 03, 2008	13.09	14.40	12.51	13.81	0	+0.39(+2.90%)
Oct 02, 2008	14.57	14.57	13.12	13.42	247,372	-0.99(-6.86%)
Oct 01, 2008	14.80	15.11	14.18	14.41	467,458	-0.22(-1.51%)
Sep 30, 2008	14.25	15.12	14.04	14.63	394,151	+0.76(+5.45%)
Sep 29, 2008	13.92	14.76	13.73	13.87	445,146	-0.75(-5.13%)
Sep 26, 2008	14.09	14.83	13.90	14.62	0	+0.03(+0.24%)
Sep 25, 2008	14.40	14.75	13.86	14.59	355,857	+0.77(+5.60%)
Sep 24, 2008	14.34	14.42	13.81	13.81	493,529	-0.35(-2.46%)
Sep 23, 2008	15.12	15.12	14.06	14.16	256,157	-0.87(-5.80%)
Sep 22, 2008	16.69	16.87	14.59	15.04	355,894	-2.30(-13.25%)
Sep 19, 2008	16.33	19.19	14.98	17.33	0	+2.00(+13.01%)
Sep 18, 2008	13.65	16.46	13.24	15.34	1,789,202	+1.88(+13.96%)
Sep 17, 2008	13.49	13.94	13.14	13.46	643,736	-0.29(-2.07%)
Sep 16, 2008	13.05	13.74	13.05	13.74	1,013,762	+0.45(+3.41%)
Sep 15, 2008	13.12	13.58	13.05	13.29	363,403	-0.09(-0.65%)
Sep 12, 2008	13.08	13.56	13.05	13.38	0	+0.17(+1.28%)
Sep 11, 2008	12.74	13.33	12.70	13.21	523,171	+0.06(+0.49%)
Sep 10, 2008	13.57	13.61	13.06	13.15	699,892	-0.18(-1.38%)
Sep 09, 2008	13.65	13.82	13.16	13.33	557,344	-0.31(-2.24%)
Sep 08, 2008	13.42	13.85	13.28	13.64	534,268	+0.43(+3.23%)
Sep 05, 2008	12.72	13.36	12.64	13.21	0	+0.31(+2.41%)
Sep 04, 2008	13.01	13.05	12.74	12.90	432,917	-0.25(-1.93%)
Sep 03, 2008	12.79	13.26	12.60	13.15	1,154,272	+0.29(+2.24%)
Sep 02, 2008	13.34	13.34	12.66	12.86	693,640	-0.16(-1.19%)
Aug 29, 2008	12.90	13.19	12.85	13.02	0	+0.01(+0.04%)
Aug 28, 2008	12.92	13.09	12.72	13.01	271,413	+0.15(+1.16%)
Aug 27, 2008	12.90	13.17	12.82	12.86	254,413	-0.03(-0.27%)
Aug 26, 2008	12.81	12.96	12.72	12.90	343,672	+0.09(+0.72%)
Aug 25, 2008	13.10	13.20	12.68	12.81	326,085	-0.41(-3.14%)
Aug 22, 2008	13.08	13.29	12.95	13.22	0	+0.45(+3.52%)
Aug 21, 2008	12.96	13.10	12.70	12.77	330,439	-0.41(-3.15%)
Aug 20, 2008	13.25	13.40	12.82	13.19	345,838	-0.06(-0.48%)
Aug 19, 2008	13.50	13.50	13.07	13.25	283,323	-0.34(-2.50%)
Aug 18, 2008	13.78	13.78	13.47	13.59	288,102	-0.16(-1.13%)
Aug 15, 2008	13.60	13.78	13.51	13.74	0	+0.21(+1.53%)
Aug 14, 2008	13.60	13.73	13.34	13.54	337,001	-0.14(-1.05%)
Aug 13, 2008	13.98	14.11	13.53	13.68	1,201,212	-0.40(-2.82%)
Aug 12, 2008	14.09	14.29	13.73	14.08	632,221	+0.14(+0.99%)
Aug 11, 2008	13.65	14.08	13.43	13.94	584,977	+0.35(+2.54%)
Aug 08, 2008	13.08	13.72	13.02	13.59	319,533	+0.44(+3.37%)
Aug 07, 2008	13.31	13.52	13.02	13.15	395,518	-0.40(-2.93%)
Aug 06, 2008	13.53	13.62	13.22	13.55	423,902	-0.07(-0.55%)
Aug 05, 2008	13.36	13.72	13.19	13.62	608,176	+0.26(+1.98%)
Aug 04, 2008	13.40	13.53	12.97	13.36	349,362	-0.08(-0.60%)
Aug 01, 2008	13.60	13.64	13.14	13.44	420,140	-0.16(-1.14%)
Jul 31, 2008	13.42	13.67	13.26	13.59	636,616	+0.00(+0.00%)
Jul 30, 2008	13.76	13.85	13.40	13.59	568,692	-0.06(-0.42%)
Jul 29, 2008	13.65	13.72	13.11	13.65	637,082	+0.56(+4.31%)
Jul 28, 2008	13.61	13.81	12.97	13.09	478,775	-0.60(-4.38%)
Jul 25, 2008	13.52	13.83	13.52	13.69	543,542	+0.17(+1.24%)
Jul 24, 2008	13.89	14.14	13.42	13.52	700,687	-0.48(-3.42%)
Jul 23, 2008	13.28	14.11	13.28	14.00	642,895	+0.07(+0.54%)
Jul 22, 2008	13.23	13.94	12.82	13.92	732,750	+0.69(+5.22%)
Jul 21, 2008	13.24	13.50	13.09	13.23	558,053	+0.10(+0.75%)
Jul 18, 2008	13.43	13.43	12.86	13.13	600,526	-0.27(-2.02%)
Jul 17, 2008	12.79	13.43	12.67	13.40	718,303	+0.61(+4.77%)
Jul 16, 2008	11.61	12.86	11.48	12.79	724,934	+1.27(+10.99%)
Jul 15, 2008	11.67	12.17	11.32	11.53	534,678	-0.23(-1.96%)
Jul 14, 2008	12.49	12.52	11.68	11.76	529,052	-0.60(-4.89%)
Jul 11, 2008	12.18	12.51	11.79	12.36	578,811	+0.02(+0.14%)
Jul 10, 2008	11.86	12.36	11.64	12.34	809,425	+0.50(+4.18%)
Jul 09, 2008	12.61	12.61	11.82	11.85	539,382	-0.73(-5.82%)
Jul 08, 2008	11.57	12.64	11.47	12.58	592,709	+1.05(+9.09%)
Jul 07, 2008	11.81	11.87	11.24	11.53	677,425	-0.18(-1.57%)
Jul 04, 2008	12.26	12.26	11.72	11.72	199,718	+0.00(+0.00%)
Jul 03, 2008	12.26	12.26	11.72	11.72	199,718	-0.40(-3.33%)
Jul 02, 2008	12.30	12.51	12.04	12.12	611,815	-0.20(-1.64%)
Jul 01, 2008	11.84	12.38	11.81	12.32	484,027	+0.44(+3.73%)
Jun 30, 2008	12.21	12.25	11.88	11.88	483,900	-0.28(-2.32%)
Jun 27, 2008	11.81	12.34	11.81	12.16	1,282,165	+0.25(+2.08%)
Jun 26, 2008	12.33	12.33	11.91	11.91	966,293	-0.49(-3.95%)
Jun 25, 2008	13.08	13.08	12.25	12.40	1,638,671	-0.56(-4.35%)
Jun 24, 2008	12.80	13.23	12.68	12.97	697,192	+0.03(+0.27%)
Jun 23, 2008	13.42	13.46	12.86	12.93	577,650	-0.37(-2.77%)
Jun 20, 2008	12.98	13.30	12.78	13.30	1,310,400	+0.27(+2.03%)
Jun 19, 2008	12.81	13.04	12.62	13.04	552,616	+0.25(+1.94%)
Jun 18, 2008	13.08	13.08	12.67	12.79	348,229	-0.31(-2.37%)
Jun 17, 2008	13.42	13.42	13.01	13.10	335,055	-0.18(-1.35%)
Jun 16, 2008	13.00	13.31	12.81	13.28	256,607	+0.26(+1.99%)
Jun 13, 2008	13.19	13.28	12.74	13.02	472,830	-0.02(-0.13%)
Jun 12, 2008	13.08	13.42	13.01	13.04	390,943	+0.00(+0.00%)
Jun 11, 2008	13.40	13.42	13.04	13.04	400,831	-0.43(-3.21%)
Jun 10, 2008	13.53	13.68	13.19	13.47	423,175	+0.14(+1.04%)
Jun 09, 2008	13.59	13.70	13.26	13.33	400,807	-0.26(-1.91%)
Jun 06, 2008	13.83	13.83	13.43	13.59	619,522	-0.35(-2.48%)
Jun 05, 2008	13.71	14.04	13.62	13.93	453,321	+0.25(+1.81%)
Jun 04, 2008	13.49	14.02	13.49	13.69	389,478	+0.12(+0.89%)
Jun 03, 2008	13.74	13.76	13.39	13.57	283,139	-0.10(-0.76%)