Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	37.81	38.64	37.80	38.55	6,292	+0.74(+1.95%)
Jul 29, 2004	37.60	37.85	37.40	37.81	10,406	+0.28(+0.75%)
Jul 28, 2004	37.17	37.60	36.99	37.53	9,801	+0.36(+0.96%)
Jul 27, 2004	36.90	37.73	36.86	37.17	4,235	+0.40(+1.08%)
Jul 26, 2004	37.19	37.20	36.65	36.78	16,214	-0.41(-1.11%)
Jul 23, 2004	37.23	37.35	37.19	37.19	8,712	-0.07(-0.18%)
Jul 22, 2004	37.56	37.56	37.24	37.26	9,922	-0.31(-0.84%)
Jul 21, 2004	37.98	37.98	37.56	37.57	14,157	-0.31(-0.81%)
Jul 20, 2004	37.70	37.88	37.70	37.88	4,840	+0.18(+0.48%)
Jul 19, 2004	37.38	37.89	37.38	37.69	9,317	+0.31(+0.84%)
Jul 16, 2004	37.66	37.66	37.38	37.38	11,616	-0.28(-0.75%)
Jul 15, 2004	37.74	37.77	37.40	37.66	13,068	-0.07(-0.18%)
Jul 14, 2004	37.54	38.02	37.54	37.73	5,929	+0.19(+0.51%)
Jul 13, 2004	37.89	37.89	37.54	37.54	7,260	-0.33(-0.87%)
Jul 12, 2004	37.07	37.87	37.02	37.87	6,534	+0.79(+2.14%)
Jul 09, 2004	37.16	37.16	37.07	37.07	5,687	-0.07(-0.20%)
Jul 08, 2004	37.64	37.98	37.15	37.15	15,730	-0.66(-1.75%)
Jul 07, 2004	37.44	37.81	37.44	37.81	4,961	+0.37(+0.99%)
Jul 06, 2004	37.64	37.72	37.23	37.44	10,769	-0.39(-1.03%)
Jul 02, 2004	37.64	37.98	37.61	37.83	3,267	+0.30(+0.79%)
Jul 01, 2004	39.34	39.34	37.53	37.53	9,680	-1.73(-4.40%)
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%)