Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	34.79	34.83	34.13	34.13	5,566	-0.50(-1.43%)
May 27, 2005	34.30	34.67	34.27	34.63	4,356	+0.50(+1.45%)
May 26, 2005	33.65	34.13	33.64	34.13	3,993	+0.49(+1.45%)
May 25, 2005	34.42	34.42	33.55	33.64	6,171	-0.73(-2.12%)
May 24, 2005	34.30	34.44	34.19	34.37	5,445	-0.14(-0.41%)
May 23, 2005	34.79	34.79	34.22	34.51	6,171	-0.45(-1.28%)
May 20, 2005	35.62	35.62	34.96	34.96	4,114	-0.83(-2.31%)
May 19, 2005	35.95	36.12	35.79	35.79	5,566	-0.41(-1.14%)
May 18, 2005	36.12	36.31	36.12	36.20	9,559	+0.24(+0.67%)
May 17, 2005	35.87	36.36	35.74	35.96	10,164	+0.50(+1.42%)
May 16, 2005	34.92	36.38	34.92	35.45	7,744	+0.69(+2.00%)
May 13, 2005	34.88	35.41	34.71	34.76	10,164	-0.12(-0.33%)
May 12, 2005	34.05	35.21	34.05	34.88	13,310	+1.07(+3.18%)
May 11, 2005	34.30	34.44	33.80	33.80	6,776	-0.36(-1.06%)
May 10, 2005	33.93	34.35	33.89	34.17	6,776	+0.28(+0.83%)
May 09, 2005	33.85	33.88	33.81	33.88	2,783	+0.03(+0.10%)
May 06, 2005	34.38	34.38	33.85	33.85	6,292	-0.36(-1.04%)
May 05, 2005	33.72	34.42	33.72	34.21	8,591	+0.45(+1.35%)
May 04, 2005	32.79	33.75	32.79	33.75	11,495	+0.98(+2.98%)
May 03, 2005	32.77	33.05	32.77	32.78	9,317	+0.17(+0.53%)
May 02, 2005	31.94	32.60	31.94	32.60	10,769	+0.57(+1.78%)
Apr 29, 2005	32.40	32.52	32.03	32.03	13,552	-0.20(-0.62%)
Apr 28, 2005	33.64	33.64	32.23	32.23	8,228	-1.41(-4.20%)
Apr 27, 2005	33.55	34.55	33.55	33.64	6,292	+0.09(+0.27%)
Apr 26, 2005	33.76	34.03	33.55	33.55	4,598	-0.12(-0.37%)
Apr 25, 2005	33.39	34.06	33.39	33.68	2,420	+0.45(+1.37%)
Apr 22, 2005	33.64	33.64	32.98	33.22	15,609	-0.25(-0.74%)
Apr 21, 2005	32.77	33.47	32.43	33.47	6,171	+0.83(+2.53%)
Apr 20, 2005	33.22	33.22	32.64	32.64	11,011	-0.66(-1.99%)
Apr 19, 2005	32.89	34.00	32.85	33.31	4,961	+0.54(+1.64%)
Apr 18, 2005	32.23	32.81	31.86	32.77	16,698	+0.66(+2.06%)
Apr 15, 2005	33.52	33.64	32.11	32.11	15,004	-1.41(-4.22%)
Apr 14, 2005	34.01	34.01	33.51	33.52	5,566	-0.36(-1.07%)
Apr 13, 2005	34.12	34.13	33.88	33.88	5,929	-0.25(-0.73%)
Apr 12, 2005	33.97	34.13	33.65	34.13	12,100	+0.08(+0.24%)
Apr 11, 2005	34.30	34.31	33.92	34.05	6,050	-0.31(-0.91%)
Apr 08, 2005	34.79	34.96	34.36	34.36	5,324	-0.51(-1.47%)
Apr 07, 2005	34.55	34.96	34.55	34.88	3,872	+0.33(+0.96%)
Apr 06, 2005	34.30	34.55	34.30	34.55	2,299	+0.36(+1.06%)
Apr 05, 2005	34.21	34.30	33.88	34.18	5,929	+0.05(+0.15%)
Apr 04, 2005	34.30	34.31	33.82	34.13	12,100	-0.21(-0.60%)
Apr 01, 2005	35.29	35.29	34.34	34.34	7,744	-0.83(-2.35%)
Mar 31, 2005	35.33	35.33	35.04	35.17	12,947	-0.04(-0.12%)
Mar 30, 2005	35.12	35.21	35.05	35.21	4,598	+0.17(+0.47%)
Mar 29, 2005	35.17	35.17	34.79	35.04	7,018	-0.21(-0.59%)
Mar 28, 2005	35.54	35.54	35.16	35.25	10,527	-0.17(-0.47%)
Mar 24, 2005	35.12	35.41	35.09	35.41	4,114	+0.45(+1.30%)
Mar 23, 2005	34.92	35.00	34.67	34.96	7,986	-0.12(-0.35%)
Mar 22, 2005	34.75	35.12	34.75	35.08	10,527	+0.29(+0.83%)
Mar 21, 2005	34.88	34.92	34.67	34.79	8,591	-0.26(-0.75%)
Mar 18, 2005	36.49	36.49	35.00	35.06	27,830	-1.31(-3.59%)
Mar 17, 2005	35.21	36.36	35.12	36.36	11,616	+1.32(+3.77%)
Mar 16, 2005	35.12	35.12	34.88	35.04	6,413	-0.58(-1.62%)
Mar 15, 2005	35.74	36.12	35.62	35.62	8,228	+0.07(+0.21%)
Mar 14, 2005	35.54	35.95	35.21	35.55	19,602	+0.13(+0.37%)
Mar 11, 2005	36.24	36.24	35.41	35.41	6,776	-0.66(-1.83%)
Mar 10, 2005	36.69	36.80	36.07	36.07	5,566	-0.62(-1.69%)
Mar 09, 2005	37.40	37.40	36.69	36.69	3,993	-0.83(-2.20%)
Mar 08, 2005	37.98	38.01	37.52	37.52	4,235	-0.54(-1.41%)
Mar 07, 2005	37.97	38.51	37.96	38.06	8,470	+0.13(+0.35%)
Mar 04, 2005	36.90	38.00	36.80	37.93	10,406	+1.20(+3.26%)
Mar 03, 2005	36.74	36.74	36.30	36.73	6,897	+0.12(+0.32%)
Mar 02, 2005	36.78	36.78	36.32	36.61	7,986	-0.04(-0.11%)