Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.81	39.27	37.81	39.26	11,011	+1.65(+4.40%)
Jun 29, 2004	37.19	38.02	37.19	37.60	12,221	+0.29(+0.78%)
Jun 28, 2004	37.19	37.36	36.98	37.31	7,623	+0.33(+0.89%)
Jun 25, 2004	35.73	36.98	35.67	36.98	76,835	+1.26(+3.54%)
Jun 24, 2004	36.23	36.29	35.67	35.72	17,303	-0.51(-1.41%)
Jun 23, 2004	35.70	36.27	35.67	36.23	15,246	+0.48(+1.34%)
Jun 22, 2004	35.95	35.95	35.67	35.75	14,520	+0.01(+0.02%)
Jun 21, 2004	35.97	36.06	35.74	35.74	9,196	-0.22(-0.62%)
Jun 18, 2004	36.43	36.65	35.97	35.97	21,296	-0.45(-1.25%)
Jun 17, 2004	36.13	36.43	36.13	36.42	4,961	+0.28(+0.78%)
Jun 16, 2004	36.36	36.76	36.13	36.14	10,890	-0.07(-0.18%)
Jun 15, 2004	36.53	36.53	36.18	36.21	19,239	-0.16(-0.43%)
Jun 14, 2004	37.52	37.53	36.36	36.36	16,940	-1.28(-3.40%)
Jun 10, 2004	37.77	37.78	37.64	37.64	16,335	-0.23(-0.61%)
Jun 09, 2004	39.13	39.46	37.87	37.88	6,292	-1.05(-2.70%)
Jun 08, 2004	38.93	38.93	38.51	38.93	3,751	+0.00(+0.00%)
Jun 07, 2004	37.81	38.93	37.69	38.93	5,203	+1.32(+3.52%)
Jun 04, 2004	37.15	37.64	37.15	37.60	4,598	+0.45(+1.20%)
Jun 03, 2004	37.60	37.60	37.03	37.16	5,808	-0.50(-1.32%)
Jun 02, 2004	37.36	37.65	37.31	37.65	2,178	+0.31(+0.82%)
Jun 01, 2004	37.14	37.37	37.14	37.35	7,744	+0.21(+0.56%)
May 28, 2004	37.36	37.40	37.07	37.14	10,890	-0.12(-0.33%)
May 27, 2004	37.69	37.69	37.26	37.26	11,495	-0.52(-1.38%)
May 26, 2004	38.14	38.47	37.69	37.79	8,954	-0.48(-1.25%)
May 25, 2004	37.36	38.26	37.36	38.26	5,687	+1.03(+2.77%)
May 24, 2004	36.57	37.31	36.57	37.23	3,388	+0.79(+2.18%)
May 21, 2004	36.86	36.86	36.43	36.44	10,043	-0.25(-0.68%)
May 20, 2004	37.36	37.62	36.69	36.69	7,260	-0.83(-2.22%)
May 19, 2004	38.31	38.51	37.52	37.52	5,445	-0.74(-1.94%)
May 18, 2004	37.19	38.26	37.19	38.26	5,203	+1.20(+3.23%)
May 17, 2004	36.98	37.19	36.49	37.07	9,317	-0.06(-0.16%)
May 14, 2004	37.85	37.85	37.12	37.12	7,865	-0.73(-1.92%)
May 13, 2004	37.77	38.10	37.60	37.85	7,865	+0.08(+0.22%)
May 12, 2004	36.78	37.77	36.38	37.77	14,883	+0.96(+2.60%)
May 11, 2004	36.78	36.94	36.57	36.81	7,502	+0.24(+0.66%)
May 10, 2004	37.19	37.19	36.53	36.57	6,292	-0.47(-1.27%)
May 07, 2004	38.02	38.26	37.02	37.04	8,591	-0.98(-2.57%)
May 06, 2004	39.17	39.17	38.02	38.02	5,929	-1.29(-3.28%)
May 05, 2004	39.50	39.65	39.29	39.31	2,299	-0.09(-0.23%)
May 04, 2004	38.99	39.50	38.97	39.40	4,235	+0.06(+0.15%)
May 03, 2004	39.01	39.42	39.01	39.34	3,267	+0.17(+0.42%)
Apr 30, 2004	39.38	39.75	38.93	39.17	7,018	-0.08(-0.21%)
Apr 29, 2004	39.46	40.07	39.26	39.26	7,018	-0.17(-0.42%)
Apr 28, 2004	40.12	40.17	39.42	39.42	7,260	-0.79(-1.95%)
Apr 27, 2004	39.13	40.21	39.13	40.21	7,139	+1.16(+2.96%)
Apr 26, 2004	38.84	39.09	38.72	39.05	1,694	+0.32(+0.83%)
Apr 23, 2004	39.05	39.05	38.72	38.73	2,420	-0.51(-1.31%)
Apr 22, 2004	37.85	39.26	37.85	39.24	6,776	+1.47(+3.90%)
Apr 21, 2004	37.64	37.85	37.36	37.77	4,235	+0.25(+0.66%)
Apr 20, 2004	38.06	38.39	37.52	37.52	3,630	-0.45(-1.20%)
Apr 19, 2004	37.69	37.98	37.69	37.98	4,598	+0.19(+0.50%)
Apr 16, 2004	37.19	37.79	37.19	37.79	5,445	-0.15(-0.39%)
Apr 15, 2004	38.41	38.42	37.77	37.93	4,356	-0.45(-1.18%)
Apr 14, 2004	38.14	38.60	38.02	38.39	6,655	+0.04(+0.11%)
Apr 13, 2004	39.88	40.08	38.25	38.35	6,655	-1.40(-3.51%)
Apr 12, 2004	39.13	39.74	39.13	39.74	2,904	+0.20(+0.50%)
Apr 08, 2004	39.67	39.88	39.50	39.55	4,235	-0.21(-0.52%)
Apr 07, 2004	39.67	39.75	39.26	39.75	4,477	-0.01(-0.02%)
Apr 06, 2004	39.83	40.08	39.59	39.76	3,993	+0.09(+0.23%)
Apr 05, 2004	39.09	39.67	39.09	39.67	4,114	+0.37(+0.95%)
Apr 02, 2004	38.84	39.34	38.51	39.30	8,591	+1.12(+2.92%)