Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	13.86	14.13	13.85	13.98	86,186	+0.12(+0.87%)
May 27, 2004	13.71	13.93	13.70	13.85	88,864	+0.15(+1.11%)
May 26, 2004	13.80	13.85	13.68	13.70	135,818	-0.10(-0.69%)
May 25, 2004	13.70	13.89	13.61	13.80	161,658	+0.13(+0.98%)
May 24, 2004	13.52	13.78	13.51	13.66	124,473	+0.17(+1.22%)
May 21, 2004	13.23	13.52	13.14	13.50	123,843	+0.21(+1.58%)
May 20, 2004	13.04	13.39	12.95	13.29	139,126	+0.18(+1.40%)
May 19, 2004	13.23	13.55	13.11	13.11	299,209	-0.04(-0.29%)
May 18, 2004	12.76	13.23	12.76	13.14	168,906	+0.36(+2.78%)
May 17, 2004	12.66	13.05	12.53	12.79	164,494	+0.09(+0.70%)
May 14, 2004	12.73	12.93	12.44	12.70	117,856	-0.09(-0.69%)
May 13, 2004	12.57	12.92	12.56	12.79	173,002	+0.23(+1.82%)
May 12, 2004	12.49	12.64	12.28	12.56	167,015	+0.07(+0.56%)
May 11, 2004	12.21	12.52	12.21	12.49	157,561	+0.27(+2.23%)
May 10, 2004	12.07	12.27	11.97	12.22	135,818	-0.01(-0.10%)
May 07, 2004	12.82	12.90	12.23	12.23	77,992	-0.62(-4.84%)
May 06, 2004	12.71	12.94	12.60	12.85	126,049	+0.05(+0.40%)
May 05, 2004	12.90	12.96	12.72	12.80	109,032	-0.10(-0.79%)
May 04, 2004	12.83	13.01	12.73	12.90	94,694	+0.08(+0.64%)
May 03, 2004	12.88	12.95	12.73	12.82	112,656	-0.09(-0.69%)
Apr 30, 2004	13.12	13.16	12.84	12.91	118,486	-0.21(-1.60%)
Apr 29, 2004	13.07	13.30	12.89	13.12	81,459	-0.01(-0.05%)
Apr 28, 2004	13.47	13.49	13.12	13.12	102,887	-0.34(-2.54%)
Apr 27, 2004	13.48	13.51	13.28	13.47	101,154	-0.01(-0.09%)
Apr 26, 2004	13.61	13.61	13.42	13.48	135,818	+0.01(+0.09%)
Apr 23, 2004	13.58	13.61	13.12	13.47	224,210	-0.03(-0.24%)
Apr 22, 2004	13.30	13.58	13.30	13.50	155,040	+0.17(+1.29%)
Apr 21, 2004	13.50	13.50	13.18	13.33	206,878	-0.14(-1.04%)
Apr 20, 2004	13.68	14.08	13.39	13.47	187,498	-0.51(-3.63%)
Apr 19, 2004	14.26	14.27	13.98	13.98	116,910	-0.28(-1.96%)
Apr 16, 2004	14.22	14.38	14.12	14.25	117,540	+0.11(+0.76%)
Apr 15, 2004	14.27	14.45	13.99	14.15	135,187	-0.06(-0.45%)
Apr 14, 2004	14.34	14.43	13.91	14.21	165,282	-0.27(-1.88%)
Apr 13, 2004	15.14	15.14	14.17	14.48	160,082	+6.99(+93.39%)
Apr 12, 2004	7.442	7.494	7.422	7.489	150,944	+0.10(+1.37%)
Apr 08, 2004	7.453	7.453	7.362	7.388	73,738	-0.03(-0.34%)
Apr 07, 2004	7.294	7.424	7.256	7.413	85,083	+0.12(+1.63%)
Apr 06, 2004	7.457	7.481	7.294	7.294	236,342	-0.20(-2.71%)
Apr 05, 2004	7.426	7.507	7.403	7.497	181,510	+0.07(+0.96%)
Apr 02, 2004	7.443	7.508	7.388	7.426	172,372	-0.02(-0.23%)
Apr 01, 2004	7.370	7.445	7.321	7.443	193,485	+0.10(+1.36%)
Mar 31, 2004	7.219	7.378	7.156	7.343	138,654	+0.15(+2.07%)
Mar 30, 2004	7.145	7.202	7.100	7.194	78,150	+0.05(+0.69%)
Mar 29, 2004	7.051	7.194	7.046	7.145	129,830	+0.05(+0.76%)
Mar 26, 2004	7.092	7.173	7.078	7.091	143,381	-0.02(-0.25%)
Mar 25, 2004	7.029	7.140	7.015	7.108	113,129	+0.07(+1.01%)
Mar 24, 2004	6.981	7.040	6.942	7.037	143,696	+0.04(+0.57%)
Mar 23, 2004	7.085	7.085	6.997	6.997	106,196	-0.09(-1.32%)
Mar 22, 2004	7.246	7.248	7.073	7.091	148,738	-0.14(-1.93%)
Mar 19, 2004	7.188	7.299	7.131	7.231	161,343	+0.07(+1.04%)
Mar 18, 2004	7.124	7.172	7.070	7.156	114,389	+0.02(+0.29%)
Mar 17, 2004	6.978	7.140	6.956	7.135	146,217	+0.17(+2.51%)
Mar 16, 2004	6.934	6.981	6.907	6.961	66,490	+0.04(+0.62%)
Mar 15, 2004	7.156	7.156	6.918	6.918	87,919	-0.25(-3.48%)
Mar 12, 2004	7.035	7.167	7.013	7.167	145,586	+0.15(+2.10%)
Mar 11, 2004	7.107	7.162	7.019	7.019	86,343	-0.12(-1.71%)
Mar 10, 2004	7.330	7.330	7.142	7.142	139,599	-0.18(-2.47%)
Mar 09, 2004	7.388	7.416	7.323	7.323	90,755	-0.07(-0.88%)
Mar 08, 2004	7.362	7.434	7.343	7.388	57,667	+0.06(+0.78%)
Mar 05, 2004	7.315	7.378	7.299	7.330	62,709	+0.00(+0.04%)
Mar 04, 2004	7.299	7.335	7.267	7.327	43,171	+0.03(+0.39%)
Mar 03, 2004	7.362	7.362	7.299	7.299	102,415	-0.05(-0.65%)
Mar 02, 2004	7.402	7.402	7.335	7.346	81,301	-0.03(-0.43%)