Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.902	4.959	4.902	4.931	78,844	+0.00(+0.00%)
May 28, 2002	5.042	5.046	4.908	4.931	67,806	-0.14(-2.81%)
May 27, 2002	5.110	5.110	5.073	5.073	30,907	+0.00(+0.00%)
May 24, 2002	5.110	5.110	5.073	5.073	30,907	-0.03(-0.59%)
May 23, 2002	5.076	5.126	5.073	5.103	52,668	+0.02(+0.41%)
May 22, 2002	5.127	5.127	5.073	5.083	26,176	-0.00(-0.09%)
May 21, 2002	5.105	5.132	5.073	5.088	29,014	-0.03(-0.68%)
May 20, 2002	5.224	5.225	5.113	5.122	48,568	-0.11(-2.15%)
May 17, 2002	5.295	5.295	5.232	5.235	49,829	-0.06(-1.23%)
May 16, 2002	5.319	5.319	5.290	5.300	64,337	-0.02(-0.36%)
May 15, 2002	5.273	5.319	5.273	5.319	36,268	+0.05(+0.90%)
May 14, 2002	5.192	5.290	5.184	5.271	40,999	+0.09(+1.78%)
May 13, 2002	5.073	5.180	5.064	5.180	41,945	+0.14(+2.77%)
May 10, 2002	5.184	5.184	5.040	5.040	76,952	-0.16(-3.02%)
May 09, 2002	5.279	5.281	5.197	5.197	26,807	-0.10(-1.86%)
May 08, 2002	5.264	5.295	5.237	5.295	32,799	+0.04(+0.72%)
May 07, 2002	5.311	5.311	5.245	5.257	31,853	-0.06(-1.04%)
May 06, 2002	5.422	5.422	5.311	5.313	68,121	-0.08(-1.50%)
May 03, 2002	5.363	5.424	5.336	5.394	56,767	+0.01(+0.27%)
May 02, 2002	5.382	5.382	5.279	5.379	61,498	+0.03(+0.65%)
May 01, 2002	5.336	5.359	5.268	5.344	58,975	-0.01(-0.12%)
Apr 30, 2002	5.216	5.351	5.216	5.351	78,213	+0.12(+2.27%)
Apr 29, 2002	5.237	5.251	5.232	5.232	31,222	-0.00(-0.09%)
Apr 26, 2002	5.279	5.279	5.232	5.237	42,260	-0.05(-0.99%)
Apr 25, 2002	5.303	5.311	5.289	5.289	72,536	+0.00(+0.03%)
Apr 24, 2002	5.224	5.303	5.216	5.287	156,111	+0.07(+1.34%)
Apr 23, 2002	5.197	5.232	5.197	5.218	93,036	+0.03(+0.61%)
Apr 22, 2002	5.172	5.224	5.153	5.186	70,329	+0.01(+0.12%)
Apr 19, 2002	5.200	5.202	5.153	5.180	85,782	-0.03(-0.61%)
Apr 18, 2002	5.019	5.232	5.019	5.211	129,304	+0.19(+3.85%)
Apr 17, 2002	5.042	5.050	5.010	5.018	53,298	-0.06(-1.09%)
Apr 16, 2002	4.994	5.073	4.994	5.073	56,137	+0.08(+1.59%)
Apr 15, 2002	5.023	5.065	4.991	4.994	56,767	-0.04(-0.79%)
Apr 12, 2002	4.915	5.034	4.900	5.034	53,298	+0.13(+2.58%)
Apr 11, 2002	4.915	4.954	4.900	4.907	43,837	+0.02(+0.32%)
Apr 10, 2002	4.828	4.907	4.828	4.891	66,544	+0.09(+1.78%)
Apr 09, 2002	4.788	4.869	4.769	4.805	65,283	+0.02(+0.40%)
Apr 08, 2002	4.756	4.796	4.748	4.786	53,929	+0.03(+0.70%)
Apr 05, 2002	4.764	4.797	4.753	4.753	48,252	-0.01(-0.13%)
Apr 04, 2002	4.742	4.761	4.740	4.759	67,490	+0.02(+0.37%)
Apr 03, 2002	4.748	4.755	4.742	4.742	40,999	-0.01(-0.13%)
Apr 02, 2002	4.744	4.772	4.744	4.748	50,460	+0.00(+0.10%)
Apr 01, 2002	4.766	4.774	4.724	4.744	49,514	-0.04(-0.76%)
Mar 29, 2002	4.775	4.780	4.756	4.780	55,191	+0.00(+0.00%)
Mar 28, 2002	4.775	4.780	4.756	4.780	55,191	-0.01(-0.13%)
Mar 27, 2002	4.753	4.796	4.742	4.786	113,851	+0.04(+0.80%)
Mar 26, 2002	4.717	4.748	4.717	4.748	95,244	+0.00(+0.00%)
Mar 25, 2002	4.774	4.774	4.737	4.748	39,106	-0.04(-0.83%)
Mar 22, 2002	4.780	4.805	4.756	4.788	40,052	+0.00(+0.00%)
Mar 21, 2002	4.740	4.788	4.740	4.788	39,737	+0.03(+0.67%)
Mar 20, 2002	4.772	4.772	4.732	4.756	50,145	-0.00(-0.07%)
Mar 19, 2002	4.756	4.799	4.739	4.759	93,667	+0.01(+0.23%)
Mar 18, 2002	4.748	4.756	4.709	4.748	70,644	+0.00(+0.00%)
Mar 15, 2002	4.701	4.756	4.447	4.748	117,635	+0.01(+0.17%)
Mar 14, 2002	4.693	4.769	4.693	4.740	105,336	+0.04(+0.84%)
Mar 13, 2002	4.693	4.707	4.685	4.701	24,599	-0.02(-0.47%)
Mar 12, 2002	4.701	4.740	4.680	4.723	64,652	+0.02(+0.47%)
Mar 11, 2002	4.661	4.715	4.645	4.701	38,476	+0.04(+0.78%)
Mar 08, 2002	4.642	4.701	4.629	4.664	65,283	+0.03(+0.55%)
Mar 07, 2002	4.626	4.639	4.614	4.639	17,345	+0.00(+0.03%)
Mar 06, 2002	4.598	4.637	4.585	4.637	101,866	+0.05(+1.04%)
Mar 05, 2002	4.594	4.596	4.579	4.590	75,690	-0.00(-0.10%)
Mar 04, 2002	4.583	4.598	4.582	4.594	40,052	+0.00(+0.00%)