Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	11.82	11.85	11.73	11.85	220,460	+0.07(+0.64%)
May 30, 2007	11.76	11.90	11.70	11.78	223,583	-0.12(-0.97%)
May 29, 2007	11.81	11.95	11.75	11.89	203,115	+0.14(+1.18%)
May 25, 2007	11.77	11.80	11.65	11.76	146,048	+0.06(+0.49%)
May 24, 2007	11.84	11.93	11.61	11.70	198,432	-0.18(-1.50%)
May 23, 2007	12.02	12.02	11.79	11.88	262,783	-0.10(-0.87%)
May 22, 2007	11.83	12.00	11.73	11.98	139,804	+0.12(+1.02%)
May 21, 2007	11.71	11.87	11.65	11.86	142,406	+0.15(+1.28%)
May 18, 2007	11.78	11.78	11.56	11.71	121,938	-0.03(-0.29%)
May 17, 2007	11.87	11.89	11.59	11.74	308,402	-0.15(-1.26%)
May 16, 2007	11.86	11.89	11.71	11.89	150,385	+0.07(+0.59%)
May 15, 2007	12.02	12.11	11.77	11.82	217,338	-0.20(-1.63%)
May 14, 2007	12.17	12.17	11.97	12.02	275,272	-0.15(-1.23%)
May 11, 2007	11.96	12.18	11.94	12.17	142,059	+0.25(+2.13%)
May 10, 2007	12.14	12.14	11.82	11.92	273,364	-0.32(-2.64%)
May 09, 2007	12.07	12.33	12.03	12.24	175,536	+0.10(+0.86%)
May 08, 2007	12.01	12.14	11.82	12.14	212,828	+0.03(+0.24%)
May 07, 2007	12.14	12.15	11.98	12.11	171,720	-0.03(-0.24%)
May 04, 2007	12.15	12.18	12.05	12.14	110,129	+0.03(+0.24%)
May 03, 2007	12.10	12.14	11.99	12.11	169,291	-0.02(-0.14%)
May 02, 2007	11.91	12.18	11.88	12.12	148,824	+0.20(+1.69%)
May 01, 2007	11.84	11.96	11.69	11.92	192,534	+0.10(+0.88%)
Apr 30, 2007	11.97	11.99	11.61	11.82	369,111	-0.16(-1.30%)
Apr 27, 2007	11.66	11.98	11.53	11.97	270,762	+0.28(+2.37%)
Apr 26, 2007	11.94	11.94	11.58	11.70	122,285	-0.27(-2.26%)
Apr 25, 2007	12.11	12.11	11.79	11.97	245,958	+0.27(+2.27%)
Apr 24, 2007	11.67	11.75	11.54	11.70	208,319	+0.06(+0.49%)
Apr 23, 2007	11.85	11.89	11.52	11.65	205,543	-0.24(-2.04%)
Apr 20, 2007	11.96	11.96	11.76	11.89	185,943	+0.31(+2.69%)
Apr 19, 2007	11.70	11.75	11.54	11.58	138,069	-0.28(-2.33%)
Apr 18, 2007	11.93	12.03	11.85	11.85	93,145	-0.14(-1.15%)
Apr 17, 2007	12.07	12.11	11.95	11.99	91,584	-0.09(-0.72%)
Apr 16, 2007	11.81	12.08	11.77	12.08	184,729	+0.35(+3.00%)
Apr 13, 2007	11.56	11.73	11.53	11.73	430,514	+0.15(+1.29%)
Apr 12, 2007	11.50	11.59	11.41	11.58	161,833	+0.04(+0.35%)
Apr 11, 2007	11.60	11.60	11.50	11.54	179,872	-0.03(-0.25%)
Apr 10, 2007	11.61	11.67	11.51	11.56	248,040	-0.03(-0.25%)
Apr 09, 2007	11.70	11.71	11.49	11.59	202,248	-0.11(-0.94%)
Apr 05, 2007	11.82	11.82	11.69	11.70	89,502	-0.11(-0.93%)
Apr 04, 2007	12.00	12.06	11.81	11.81	136,508	-0.20(-1.68%)
Apr 03, 2007	11.95	12.10	11.93	12.01	137,549	+0.12(+0.97%)
Apr 02, 2007	12.06	12.08	11.71	11.90	163,047	-0.16(-1.34%)
Mar 30, 2007	12.12	12.25	11.91	12.06	167,383	-0.07(-0.57%)
Mar 29, 2007	12.05	12.13	11.92	12.13	141,192	+0.16(+1.35%)
Mar 28, 2007	12.08	12.12	11.91	11.97	424,270	-0.19(-1.57%)
Mar 27, 2007	12.21	12.21	12.08	12.16	162,180	-0.06(-0.52%)
Mar 26, 2007	12.28	12.34	12.01	12.22	137,029	-0.07(-0.56%)
Mar 23, 2007	12.30	12.34	12.14	12.29	100,430	-0.02(-0.14%)
Mar 22, 2007	12.41	12.41	12.25	12.31	173,801	-0.10(-0.84%)
Mar 21, 2007	12.02	12.44	12.01	12.41	262,957	+0.41(+3.41%)
Mar 20, 2007	11.96	12.00	11.92	12.00	64,872	+0.01(+0.10%)
Mar 19, 2007	11.91	12.11	11.91	11.99	116,041	+0.13(+1.12%)
Mar 16, 2007	11.99	12.01	11.82	11.86	397,558	-0.13(-1.06%)
Mar 15, 2007	11.73	12.00	11.73	11.99	348,297	+0.27(+2.26%)
Mar 14, 2007	11.48	11.80	11.32	11.72	207,278	+0.20(+1.75%)
Mar 13, 2007	11.95	11.84	11.43	11.52	229,827	-0.43(-3.62%)
Mar 12, 2007	11.95	12.14	11.91	11.95	96,440	-0.09(-0.72%)
Mar 09, 2007	12.08	12.08	11.87	12.04	100,603	+0.06(+0.48%)
Mar 08, 2007	12.02	12.18	11.95	11.98	115,520	+0.04(+0.34%)
Mar 07, 2007	12.19	12.19	11.90	11.94	236,071	-0.28(-2.31%)
Mar 06, 2007	11.86	12.29	11.84	12.22	122,285	+0.46(+3.87%)
Mar 05, 2007	11.97	12.26	11.77	11.77	215,083	-0.32(-2.62%)
Mar 02, 2007	12.22	12.31	12.00	12.08	235,724	-0.18(-1.50%)