Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	36.08	36.08	33.49	33.82	77,521	-1.86(-5.22%)
Jun 27, 2008	36.91	37.59	35.68	35.68	184,141	-1.19(-3.23%)
Jun 26, 2008	37.27	37.32	36.36	36.87	21,670	-0.75(-2.01%)
Jun 25, 2008	37.08	37.72	36.59	37.63	32,325	+1.02(+2.78%)
Jun 24, 2008	36.93	37.45	36.18	36.61	37,180	-0.65(-1.73%)
Jun 23, 2008	38.91	38.91	36.94	37.25	42,555	-1.47(-3.80%)
Jun 20, 2008	39.85	40.82	37.92	38.73	75,056	-1.79(-4.42%)
Jun 19, 2008	39.75	40.62	38.99	40.52	29,909	+0.76(+1.92%)
Jun 18, 2008	40.36	40.39	38.60	39.75	25,652	-0.76(-1.88%)
Jun 17, 2008	42.42	42.42	40.52	40.52	21,898	-1.94(-4.56%)
Jun 16, 2008	41.67	42.53	41.45	42.45	49,078	+0.71(+1.70%)
Jun 13, 2008	41.14	42.02	41.14	41.75	20,160	+0.47(+1.15%)
Jun 12, 2008	41.79	42.41	41.27	41.27	54,591	-0.41(-0.98%)
Jun 11, 2008	42.00	42.41	41.18	41.68	20,234	-0.55(-1.29%)
Jun 10, 2008	41.39	42.50	41.05	42.23	23,188	+0.91(+2.20%)
Jun 09, 2008	41.16	42.14	41.16	41.32	29,088	+0.18(+0.44%)
Jun 06, 2008	42.86	42.86	40.62	41.14	23,662	-1.91(-4.44%)
Jun 05, 2008	42.61	43.36	42.52	43.05	35,068	+0.41(+0.96%)
Jun 04, 2008	43.12	43.85	41.78	42.64	48,500	-0.97(-2.23%)
Jun 03, 2008	41.86	44.55	40.95	43.61	155,236	+1.97(+4.74%)
Jun 02, 2008	41.18	43.20	40.73	41.64	63,775	+0.36(+0.88%)
May 30, 2008	41.11	41.27	40.45	41.27	52,713	+0.16(+0.40%)
May 29, 2008	40.27	41.16	40.25	41.11	32,330	+0.75(+1.85%)
May 28, 2008	40.91	40.91	39.99	40.36	38,434	-0.29(-0.72%)
May 27, 2008	39.55	40.85	39.55	40.65	31,373	+1.06(+2.69%)
May 26, 2008	40.36	40.36	39.28	39.59	0	+0.00(+0.00%)
May 23, 2008	40.36	40.36	39.28	39.59	25,572	-0.91(-2.24%)
May 22, 2008	39.46	40.50	39.42	40.50	33,960	+1.04(+2.63%)
May 21, 2008	40.02	40.50	39.45	39.46	31,210	-0.81(-2.01%)
May 20, 2008	40.27	40.91	40.06	40.27	37,384	-0.14(-0.34%)
May 19, 2008	40.27	41.23	40.05	40.41	34,857	+0.18(+0.45%)
May 16, 2008	41.36	41.36	39.69	40.23	29,251	-0.86(-2.10%)
May 15, 2008	41.01	41.40	40.19	41.09	31,090	+0.00(+0.00%)
May 14, 2008	42.09	42.35	40.84	41.09	23,036	-1.00(-2.38%)
May 13, 2008	40.30	42.32	40.30	42.09	45,424	+1.82(+4.51%)
May 12, 2008	39.92	41.09	39.55	40.27	37,008	+0.73(+1.84%)
May 09, 2008	40.45	41.00	39.55	39.55	14,707	-0.58(-1.45%)
May 08, 2008	40.91	41.39	39.82	40.13	42,849	-0.67(-1.65%)
May 07, 2008	43.09	43.09	40.59	40.80	31,476	-2.20(-5.12%)
May 06, 2008	42.55	43.00	42.10	43.00	51,016	+0.23(+0.53%)
May 05, 2008	43.64	43.64	42.23	42.77	43,563	-0.96(-2.20%)
May 02, 2008	43.40	44.70	43.03	43.74	29,643	-0.62(-1.39%)
May 01, 2008	43.82	44.44	43.28	44.35	23,663	+0.38(+0.87%)
Apr 30, 2008	44.73	44.73	43.63	43.97	29,641	-0.62(-1.39%)
Apr 29, 2008	45.14	45.36	44.41	44.59	44,507	-0.64(-1.41%)
Apr 28, 2008	44.46	45.68	43.74	45.23	61,007	-0.18(-0.40%)
Apr 25, 2008	44.18	45.57	42.73	45.41	20,812	+1.41(+3.20%)
Apr 24, 2008	43.64	44.73	43.15	44.00	30,747	+0.24(+0.54%)
Apr 23, 2008	44.59	44.71	43.18	43.76	17,712	-0.74(-1.65%)
Apr 22, 2008	45.14	45.14	43.95	44.50	21,778	-0.84(-1.84%)
Apr 21, 2008	45.34	45.88	45.09	45.34	11,748	-0.66(-1.44%)
Apr 18, 2008	46.15	47.14	45.05	46.00	40,437	-0.39(-0.84%)
Apr 17, 2008	46.36	46.77	45.61	46.39	16,750	-0.11(-0.23%)
Apr 16, 2008	43.64	46.55	43.64	46.50	19,916	+3.14(+7.23%)
Apr 15, 2008	43.39	43.71	42.73	43.36	20,859	+0.18(+0.42%)
Apr 14, 2008	43.28	43.45	43.17	43.18	9,790	-0.18(-0.42%)
Apr 11, 2008	44.18	44.50	43.23	43.36	17,380	-1.15(-2.59%)
Apr 10, 2008	44.64	44.68	44.18	44.52	21,230	-0.23(-0.51%)
Apr 09, 2008	45.32	45.32	44.65	44.75	27,720	-0.55(-1.22%)
Apr 08, 2008	45.14	45.33	44.65	45.30	16,280	+0.01(+0.02%)
Apr 07, 2008	45.36	45.41	44.58	45.29	10,340	+0.15(+0.34%)
Apr 04, 2008	45.20	45.37	45.05	45.14	22,110	-0.12(-0.26%)
Apr 03, 2008	45.05	45.45	44.33	45.25	22,550	-0.06(-0.14%)
Apr 02, 2008	45.44	45.44	44.55	45.32	32,340	-0.21(-0.46%)