Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	13.95	14.30	13.95	14.28	143,181	+0.24(+1.72%)
Jul 29, 2004	13.92	14.08	13.88	14.03	111,643	+0.18(+1.33%)
Jul 28, 2004	13.82	13.98	13.53	13.85	134,823	+0.09(+0.65%)
Jul 27, 2004	13.63	13.82	13.48	13.76	71,590	+0.23(+1.74%)
Jul 26, 2004	13.44	13.61	13.33	13.53	85,467	+0.03(+0.19%)
Jul 23, 2004	13.63	13.69	13.46	13.50	98,082	-0.15(-1.11%)
Jul 22, 2004	13.48	13.72	13.23	13.65	116,689	+0.11(+0.80%)
Jul 21, 2004	14.22	14.22	13.55	13.55	191,434	-0.51(-3.65%)
Jul 20, 2004	13.95	14.13	13.90	14.06	136,085	+0.11(+0.77%)
Jul 19, 2004	14.01	14.09	13.73	13.95	107,386	-0.11(-0.77%)
Jul 16, 2004	14.09	14.09	13.95	14.06	141,446	-0.04(-0.27%)
Jul 15, 2004	14.29	14.34	14.05	14.10	119,685	-0.15(-1.02%)
Jul 14, 2004	14.40	14.54	14.21	14.24	162,419	-0.13(-0.88%)
Jul 13, 2004	14.43	14.45	14.29	14.37	68,594	+0.10(+0.71%)
Jul 12, 2004	14.30	14.43	14.13	14.27	58,975	-0.02(-0.13%)
Jul 09, 2004	14.33	14.33	14.05	14.29	82,628	+0.10(+0.71%)
Jul 08, 2004	14.09	14.31	14.01	14.19	115,901	-0.11(-0.80%)
Jul 07, 2004	14.36	14.44	14.15	14.30	82,786	+0.10(+0.67%)
Jul 06, 2004	14.06	14.29	13.98	14.21	76,005	+0.16(+1.13%)
Jul 02, 2004	14.01	14.21	13.89	14.05	117,005	-0.07(-0.49%)
Jul 01, 2004	14.46	14.55	14.12	14.12	170,619	-0.34(-2.33%)
Jun 30, 2004	14.43	14.55	14.26	14.45	156,584	+0.06(+0.40%)
Jun 29, 2004	14.00	14.43	13.95	14.40	532,041	+0.40(+2.85%)
Jun 28, 2004	13.84	14.07	13.74	14.00	81,682	+0.08(+0.55%)
Jun 25, 2004	13.74	13.92	13.42	13.92	262,551	+0.24(+1.76%)
Jun 24, 2004	13.95	14.01	13.68	13.68	111,170	-0.27(-1.95%)
Jun 23, 2004	13.67	13.95	13.48	13.95	81,052	+0.30(+2.23%)
Jun 22, 2004	13.63	13.71	13.48	13.65	98,240	-0.06(-0.42%)
Jun 21, 2004	13.51	13.73	13.38	13.70	104,074	+0.13(+0.98%)
Jun 18, 2004	13.70	13.79	13.57	13.57	139,396	-0.13(-0.93%)
Jun 17, 2004	13.70	13.70	13.57	13.70	73,640	+0.01(+0.09%)
Jun 16, 2004	13.79	13.79	13.43	13.69	174,403	-0.01(-0.09%)
Jun 15, 2004	13.48	13.82	13.48	13.70	131,670	+0.22(+1.60%)
Jun 14, 2004	13.82	13.93	13.39	13.48	131,670	-0.49(-3.54%)
Jun 10, 2004	13.95	14.17	13.94	13.98	173,299	+0.05(+0.36%)
Jun 09, 2004	14.17	14.21	13.89	13.93	141,919	-0.25(-1.74%)
Jun 08, 2004	14.28	14.28	14.17	14.17	85,940	-0.10(-0.71%)
Jun 07, 2004	14.17	14.39	14.11	14.28	180,080	+0.15(+1.03%)
Jun 04, 2004	14.05	14.17	14.01	14.13	102,340	+0.24(+1.74%)
Jun 03, 2004	14.01	14.05	13.89	13.89	53,141	-0.17(-1.22%)
Jun 02, 2004	14.17	14.17	13.96	14.06	101,551	-0.09(-0.63%)
Jun 01, 2004	13.95	14.15	13.95	14.15	104,232	+0.18(+1.32%)
May 28, 2004	13.85	14.12	13.84	13.96	86,255	+0.12(+0.87%)
May 27, 2004	13.70	13.92	13.69	13.84	88,936	+0.15(+1.11%)
May 26, 2004	13.79	13.84	13.67	13.69	135,927	-0.10(-0.69%)
May 25, 2004	13.69	13.88	13.60	13.79	161,788	+0.13(+0.97%)
May 24, 2004	13.51	13.77	13.50	13.65	124,574	+0.16(+1.22%)
May 21, 2004	13.22	13.51	13.13	13.49	123,943	+0.21(+1.58%)
May 20, 2004	13.03	13.38	12.94	13.28	139,239	+0.18(+1.40%)
May 19, 2004	13.22	13.54	13.10	13.10	299,451	-0.04(-0.29%)
May 18, 2004	12.75	13.22	12.75	13.13	169,042	+0.36(+2.78%)
May 17, 2004	12.65	13.04	12.52	12.78	164,627	+0.09(+0.70%)
May 14, 2004	12.71	12.92	12.43	12.69	117,951	-0.09(-0.69%)
May 13, 2004	12.56	12.91	12.55	12.78	173,142	+0.23(+1.82%)
May 12, 2004	12.48	12.63	12.27	12.55	167,150	+0.07(+0.56%)
May 11, 2004	12.20	12.51	12.20	12.48	157,688	+0.27(+2.23%)
May 10, 2004	12.06	12.26	11.96	12.21	135,927	-0.01(-0.10%)
May 07, 2004	12.81	12.89	12.22	12.22	78,055	-0.62(-4.84%)
May 06, 2004	12.70	12.93	12.59	12.84	126,151	+0.05(+0.40%)
May 05, 2004	12.89	12.95	12.71	12.79	109,120	-0.10(-0.79%)
May 04, 2004	12.82	13.00	12.71	12.89	94,770	+0.08(+0.64%)