Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.045	6.067	6.018	6.029	109,662	-0.04(-0.60%)
Jun 27, 2003	5.950	6.067	5.950	6.066	86,343	+0.13(+2.22%)
Jun 26, 2003	5.958	5.975	5.895	5.934	62,394	+0.01(+0.16%)
Jun 25, 2003	5.893	5.925	5.883	5.925	47,268	+0.03(+0.54%)
Jun 24, 2003	5.885	5.923	5.855	5.893	76,890	+0.01(+0.13%)
Jun 23, 2003	5.902	5.934	5.871	5.885	45,377	-0.03(-0.43%)
Jun 20, 2003	5.910	5.944	5.907	5.910	98,318	+0.00(+0.00%)
Jun 19, 2003	6.023	6.029	5.910	5.910	105,566	-0.11(-1.87%)
Jun 18, 2003	6.014	6.045	5.990	6.023	46,638	-0.01(-0.11%)
Jun 17, 2003	6.014	6.034	5.990	6.029	38,129	+0.00(+0.00%)
Jun 16, 2003	5.871	6.029	5.871	6.029	65,545	+0.14(+2.37%)
Jun 13, 2003	5.887	5.917	5.850	5.890	27,730	-0.02(-0.30%)
Jun 12, 2003	5.926	5.934	5.869	5.907	85,398	-0.07(-1.09%)
Jun 11, 2003	5.950	5.980	5.899	5.972	60,818	+0.02(+0.37%)
Jun 10, 2003	5.904	5.950	5.893	5.950	65,860	+0.04(+0.73%)
Jun 09, 2003	5.998	5.999	5.883	5.907	93,276	-0.11(-1.82%)
Jun 06, 2003	6.085	6.104	6.002	6.017	64,600	-0.09(-1.51%)
Jun 05, 2003	6.045	6.109	6.033	6.109	25,209	+0.05(+0.76%)
Jun 04, 2003	5.910	6.109	5.910	6.063	50,419	+0.14(+2.41%)
Jun 03, 2003	5.999	6.009	5.895	5.920	81,932	-0.10(-1.58%)
Jun 02, 2003	6.150	6.150	6.014	6.015	79,411	-0.10(-1.56%)
May 30, 2003	5.879	6.125	5.855	6.110	164,179	+0.24(+4.05%)
May 29, 2003	5.844	5.887	5.764	5.872	79,726	+0.01(+0.22%)
May 28, 2003	5.879	5.910	5.855	5.860	47,268	+0.00(+0.03%)
May 27, 2003	5.703	5.899	5.703	5.858	72,478	+0.16(+2.73%)
May 23, 2003	5.680	5.758	5.680	5.703	38,445	+0.02(+0.39%)
May 22, 2003	5.625	5.712	5.625	5.680	66,490	+0.07(+1.22%)
May 21, 2003	5.498	5.625	5.490	5.612	46,323	+0.10(+1.84%)
May 20, 2003	5.534	5.534	5.466	5.511	37,814	-0.06(-1.00%)
May 19, 2003	5.709	5.722	5.566	5.566	64,915	-0.16(-2.72%)
May 16, 2003	5.855	5.874	5.720	5.722	96,112	-0.16(-2.67%)
May 15, 2003	5.923	6.080	5.871	5.879	228,149	-0.04(-0.72%)
May 14, 2003	5.852	5.958	5.810	5.921	207,981	+0.07(+1.19%)
May 13, 2003	5.766	5.864	5.766	5.852	65,230	+0.09(+1.49%)
May 12, 2003	5.657	5.766	5.655	5.766	69,011	+0.11(+1.94%)
May 09, 2003	5.641	5.706	5.609	5.657	70,587	+0.03(+0.45%)
May 08, 2003	5.647	5.649	5.601	5.631	29,936	-0.02(-0.34%)
May 07, 2003	5.712	5.761	5.649	5.650	47,583	-0.05(-0.95%)
May 06, 2003	5.649	5.710	5.579	5.704	56,722	+0.06(+0.98%)
May 05, 2003	5.625	5.664	5.579	5.649	66,175	+0.04(+0.76%)
May 02, 2003	5.522	5.606	5.522	5.606	130,145	+0.08(+1.52%)
May 01, 2003	5.498	5.545	5.458	5.522	127,940	+0.02(+0.43%)
Apr 30, 2003	5.492	5.538	5.474	5.498	87,289	+0.01(+0.14%)
Apr 29, 2003	5.538	5.553	5.490	5.490	57,667	-0.06(-1.14%)
Apr 28, 2003	5.534	5.566	5.530	5.553	93,591	+0.03(+0.57%)
Apr 25, 2003	5.626	5.633	5.522	5.522	125,103	-0.01(-0.17%)
Apr 24, 2003	5.545	5.563	5.506	5.531	59,558	-0.02(-0.43%)
Apr 23, 2003	5.506	5.630	5.506	5.555	94,852	+0.05(+0.89%)
Apr 22, 2003	5.395	5.506	5.369	5.506	119,116	+0.11(+2.06%)
Apr 21, 2003	5.331	5.396	5.325	5.395	131,721	+0.05(+0.95%)
Apr 17, 2003	5.300	5.363	5.293	5.344	46,323	+0.07(+1.29%)
Apr 16, 2003	5.300	5.300	5.260	5.276	80,986	-0.03(-0.63%)
Apr 15, 2003	5.252	5.331	5.252	5.309	129,515	+0.07(+1.36%)
Apr 14, 2003	5.149	5.239	5.149	5.238	40,020	+0.08(+1.57%)
Apr 11, 2003	5.196	5.236	5.157	5.157	53,255	+0.00(+0.00%)
Apr 10, 2003	5.117	5.157	5.111	5.157	38,129	+0.06(+1.18%)
Apr 09, 2003	5.131	5.149	5.088	5.096	29,936	-0.03(-0.68%)
Apr 08, 2003	5.096	5.131	5.093	5.131	31,512	+0.04(+0.75%)
Apr 07, 2003	5.165	5.173	5.077	5.093	75,944	-0.03(-0.62%)
Apr 04, 2003	5.077	5.141	5.077	5.125	52,310	+0.04(+0.78%)
Apr 03, 2003	5.077	5.117	5.065	5.085	98,003	-0.01(-0.19%)
Apr 02, 2003	5.033	5.115	5.031	5.095	102,415	+0.08(+1.58%)