Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	34.36	35.16	33.97	34.00	20,130	-0.17(-0.51%)
Jun 28, 2007	34.27	34.77	34.09	34.17	11,440	-0.28(-0.82%)
Jun 27, 2007	33.82	34.46	33.73	34.45	26,730	+0.49(+1.45%)
Jun 26, 2007	35.14	35.17	33.66	33.96	34,210	-1.07(-3.06%)
Jun 25, 2007	35.45	35.45	35.00	35.04	10,890	-0.42(-1.18%)
Jun 22, 2007	36.45	36.77	34.85	35.45	43,780	-1.00(-2.74%)
Jun 21, 2007	36.23	36.50	36.12	36.45	20,790	-0.14(-0.37%)
Jun 20, 2007	36.09	36.88	36.09	36.59	18,700	+0.68(+1.90%)
Jun 19, 2007	35.45	35.94	35.45	35.91	11,110	+0.37(+1.05%)
Jun 18, 2007	35.88	36.05	35.45	35.54	11,220	-0.33(-0.91%)
Jun 15, 2007	36.27	36.27	35.73	35.86	43,120	+0.53(+1.49%)
Jun 14, 2007	34.61	36.01	34.61	35.34	16,720	+0.73(+2.10%)
Jun 13, 2007	33.55	34.86	33.55	34.61	15,730	+1.12(+3.34%)
Jun 12, 2007	34.27	34.35	33.41	33.49	21,560	-0.88(-2.57%)
Jun 11, 2007	33.50	35.14	33.50	34.37	15,620	+0.90(+2.69%)
Jun 08, 2007	32.95	33.54	32.95	33.47	9,240	+0.47(+1.43%)
Jun 07, 2007	32.88	33.53	32.88	33.00	18,040	+0.01(+0.03%)
Jun 06, 2007	33.27	33.45	32.88	32.99	18,370	-0.37(-1.12%)
Jun 05, 2007	33.46	33.86	33.18	33.36	18,150	-0.28(-0.84%)
Jun 04, 2007	34.18	34.87	33.45	33.65	20,460	-0.65(-1.88%)
Jun 01, 2007	34.09	34.70	34.09	34.29	9,460	+0.38(+1.13%)
May 31, 2007	34.05	34.50	33.38	33.91	32,450	+0.02(+0.05%)
May 30, 2007	33.73	34.18	33.59	33.89	35,970	-0.06(-0.19%)
May 29, 2007	33.86	34.00	33.68	33.95	16,390	+0.27(+0.81%)
May 25, 2007	33.39	33.77	33.35	33.68	16,610	+0.30(+0.90%)
May 24, 2007	33.78	33.91	33.32	33.38	22,660	-0.39(-1.16%)
May 23, 2007	33.73	34.33	33.41	33.77	19,140	+0.00(+0.00%)
May 22, 2007	33.36	33.85	33.35	33.77	12,430	+0.25(+0.73%)
May 21, 2007	33.42	33.73	33.18	33.53	22,990	-0.03(-0.08%)
May 18, 2007	33.42	33.77	32.91	33.55	27,280	+0.15(+0.44%)
May 17, 2007	33.57	34.09	33.32	33.41	18,370	-0.16(-0.49%)
May 16, 2007	33.27	33.59	33.00	33.57	15,400	+0.45(+1.34%)
May 15, 2007	33.45	33.68	32.95	33.13	29,920	-0.28(-0.84%)
May 14, 2007	34.55	34.73	33.18	33.41	43,340	-1.13(-3.26%)
May 11, 2007	33.77	34.81	33.77	34.54	14,960	+0.90(+2.68%)
May 10, 2007	35.05	35.14	33.62	33.64	29,150	-1.34(-3.82%)
May 09, 2007	34.14	34.97	33.94	34.97	12,210	+0.61(+1.77%)
May 08, 2007	35.00	35.00	34.28	34.36	22,220	-0.71(-2.02%)
May 07, 2007	35.73	35.95	34.95	35.07	11,440	-0.74(-2.06%)
May 04, 2007	35.95	36.11	35.65	35.81	9,460	-0.05(-0.15%)
May 03, 2007	36.18	36.50	35.86	35.86	11,880	-0.18(-0.50%)
May 02, 2007	34.77	36.05	34.77	36.05	11,550	+1.22(+3.50%)
May 01, 2007	35.14	35.27	34.28	34.83	28,710	-0.35(-1.01%)
Apr 30, 2007	36.62	36.65	35.18	35.18	11,660	-1.45(-3.97%)
Apr 27, 2007	36.55	36.81	36.45	36.64	11,000	+0.12(+0.32%)
Apr 26, 2007	36.27	36.55	36.12	36.52	12,430	+0.25(+0.68%)
Apr 25, 2007	36.59	36.68	36.27	36.27	16,830	-0.20(-0.55%)
Apr 24, 2007	36.82	36.82	36.38	36.47	9,680	-0.49(-1.33%)
Apr 23, 2007	37.55	37.64	36.93	36.96	8,030	-0.73(-1.93%)
Apr 20, 2007	37.59	37.69	37.20	37.69	26,510	+0.12(+0.31%)
Apr 19, 2007	37.82	37.95	37.43	37.57	17,380	-0.34(-0.89%)
Apr 18, 2007	38.10	38.18	37.91	37.91	4,950	-0.28(-0.74%)
Apr 17, 2007	38.09	38.31	38.09	38.19	6,270	-0.03(-0.07%)
Apr 16, 2007	37.45	38.23	37.45	38.22	8,690	+0.86(+2.31%)
Apr 13, 2007	37.27	37.36	37.27	37.35	5,940	+0.05(+0.12%)
Apr 12, 2007	36.83	37.33	36.69	37.31	6,820	+0.36(+0.98%)
Apr 11, 2007	37.82	37.82	36.83	36.95	12,100	-0.79(-2.10%)
Apr 10, 2007	37.73	37.89	37.65	37.74	7,810	+0.01(+0.02%)
Apr 09, 2007	38.41	38.44	37.73	37.73	21,010	-0.68(-1.78%)
Apr 05, 2007	38.73	38.73	38.34	38.41	2,420	-0.09(-0.24%)
Apr 04, 2007	37.86	38.86	37.86	38.50	10,120	+0.51(+1.34%)
Apr 03, 2007	37.05	37.99	37.05	37.99	10,560	+1.15(+3.11%)