Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.491	5.512	5.467	5.477	120,724	-0.03(-0.60%)
Jun 27, 2003	5.405	5.512	5.405	5.510	95,053	+0.12(+2.22%)
Jun 26, 2003	5.412	5.428	5.354	5.390	68,688	+0.01(+0.16%)
Jun 25, 2003	5.353	5.382	5.344	5.382	52,036	+0.03(+0.54%)
Jun 24, 2003	5.346	5.380	5.318	5.353	84,645	+0.01(+0.13%)
Jun 23, 2003	5.362	5.390	5.333	5.346	49,954	-0.02(-0.43%)
Jun 20, 2003	5.369	5.399	5.366	5.369	108,235	+0.00(+0.00%)
Jun 19, 2003	5.471	5.477	5.369	5.369	116,214	-0.10(-1.87%)
Jun 18, 2003	5.463	5.491	5.441	5.471	51,342	-0.01(-0.11%)
Jun 17, 2003	5.463	5.481	5.441	5.477	41,976	+0.00(+0.00%)
Jun 16, 2003	5.333	5.477	5.333	5.477	72,157	+0.13(+2.37%)
Jun 13, 2003	5.347	5.375	5.314	5.350	30,528	-0.02(-0.30%)
Jun 12, 2003	5.383	5.390	5.331	5.366	94,012	-0.06(-1.09%)
Jun 11, 2003	5.405	5.432	5.359	5.425	66,953	+0.02(+0.37%)
Jun 10, 2003	5.363	5.405	5.353	5.405	72,504	+0.04(+0.73%)
Jun 09, 2003	5.448	5.450	5.344	5.366	102,685	-0.10(-1.82%)
Jun 06, 2003	5.527	5.545	5.452	5.465	71,116	-0.08(-1.51%)
Jun 05, 2003	5.491	5.549	5.480	5.549	27,752	+0.04(+0.76%)
Jun 04, 2003	5.369	5.549	5.369	5.507	55,505	+0.13(+2.41%)
Jun 03, 2003	5.450	5.458	5.354	5.377	90,196	-0.09(-1.58%)
Jun 02, 2003	5.586	5.586	5.463	5.464	87,421	-0.09(-1.56%)
May 30, 2003	5.340	5.563	5.318	5.550	180,739	+0.22(+4.05%)
May 29, 2003	5.308	5.347	5.236	5.334	87,768	+0.01(+0.22%)
May 28, 2003	5.340	5.369	5.318	5.323	52,036	+0.00(+0.03%)
May 27, 2003	5.180	5.359	5.180	5.321	79,789	+0.14(+2.73%)
May 23, 2003	5.160	5.230	5.160	5.180	42,322	+0.02(+0.39%)
May 22, 2003	5.109	5.189	5.109	5.160	73,197	+0.06(+1.22%)
May 21, 2003	4.994	5.109	4.987	5.098	50,995	+0.09(+1.84%)
May 20, 2003	5.027	5.027	4.965	5.006	41,629	-0.05(-1.00%)
May 19, 2003	5.186	5.197	5.056	5.056	71,463	-0.14(-2.72%)
May 16, 2003	5.318	5.336	5.196	5.197	105,807	-0.14(-2.67%)
May 15, 2003	5.380	5.523	5.333	5.340	251,162	-0.04(-0.72%)
May 14, 2003	5.316	5.412	5.278	5.379	228,960	+0.06(+1.19%)
May 13, 2003	5.238	5.327	5.238	5.316	71,810	+0.08(+1.49%)
May 12, 2003	5.138	5.238	5.137	5.238	75,973	+0.10(+1.94%)
May 09, 2003	5.124	5.183	5.095	5.138	77,707	+0.02(+0.45%)
May 08, 2003	5.130	5.131	5.088	5.115	32,956	-0.02(-0.34%)
May 07, 2003	5.189	5.233	5.131	5.132	52,383	-0.05(-0.95%)
May 06, 2003	5.131	5.187	5.068	5.181	62,443	+0.05(+0.98%)
May 05, 2003	5.109	5.145	5.068	5.131	72,850	+0.04(+0.76%)
May 02, 2003	5.016	5.092	5.016	5.092	143,273	+0.08(+1.52%)
May 01, 2003	4.994	5.037	4.958	5.016	140,845	+0.02(+0.43%)
Apr 30, 2003	4.988	5.030	4.972	4.994	96,093	+0.01(+0.14%)
Apr 29, 2003	5.030	5.045	4.987	4.987	63,484	-0.06(-1.14%)
Apr 28, 2003	5.027	5.056	5.023	5.045	103,032	+0.03(+0.57%)
Apr 25, 2003	5.111	5.117	5.016	5.016	137,723	-0.01(-0.17%)
Apr 24, 2003	5.037	5.053	5.001	5.024	65,565	-0.02(-0.43%)
Apr 23, 2003	5.001	5.114	5.001	5.046	104,419	+0.04(+0.89%)
Apr 22, 2003	4.900	5.001	4.877	5.001	131,131	+0.10(+2.06%)
Apr 21, 2003	4.843	4.902	4.837	4.900	145,008	+0.05(+0.95%)
Apr 17, 2003	4.814	4.872	4.808	4.854	50,995	+0.06(+1.29%)
Apr 16, 2003	4.814	4.814	4.778	4.792	89,155	-0.03(-0.63%)
Apr 15, 2003	4.771	4.843	4.771	4.823	142,579	+0.06(+1.36%)
Apr 14, 2003	4.677	4.759	4.677	4.758	44,057	+0.07(+1.57%)
Apr 11, 2003	4.720	4.756	4.684	4.684	58,627	+0.00(+0.00%)
Apr 10, 2003	4.648	4.684	4.642	4.684	41,976	+0.05(+1.18%)
Apr 09, 2003	4.661	4.677	4.622	4.629	32,956	-0.03(-0.68%)
Apr 08, 2003	4.629	4.661	4.627	4.661	34,690	+0.03(+0.75%)
Apr 07, 2003	4.691	4.699	4.612	4.627	83,605	-0.03(-0.62%)
Apr 04, 2003	4.612	4.670	4.612	4.655	57,586	+0.04(+0.78%)
Apr 03, 2003	4.612	4.648	4.601	4.619	107,888	-0.01(-0.19%)
Apr 02, 2003	4.572	4.647	4.570	4.628	112,745	+0.07(+1.58%)