Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.40	15.49	15.19	15.26	99,736	-0.15(-0.95%)
Jul 28, 2005	15.52	15.57	15.24	15.41	249,262	-0.04(-0.29%)
Jul 27, 2005	15.68	15.74	15.23	15.45	193,012	-0.21(-1.34%)
Jul 26, 2005	15.87	16.15	15.53	15.66	369,481	-0.39(-2.45%)
Jul 25, 2005	16.15	16.32	16.03	16.06	82,877	-0.15(-0.94%)
Jul 22, 2005	15.87	16.21	15.80	16.21	125,576	+0.33(+2.08%)
Jul 21, 2005	16.39	16.39	15.85	15.88	97,688	-0.51(-3.10%)
Jul 20, 2005	15.96	16.39	15.87	16.39	77,677	+0.34(+2.10%)
Jul 19, 2005	15.96	16.09	15.87	16.05	60,503	+0.22(+1.36%)
Jul 18, 2005	15.93	15.93	15.76	15.84	87,131	-0.15(-0.91%)
Jul 15, 2005	15.90	16.05	15.78	15.98	105,251	-0.08(-0.51%)
Jul 14, 2005	16.41	16.41	16.00	16.06	117,540	-0.18(-1.13%)
Jul 13, 2005	16.27	16.36	16.11	16.25	108,244	-0.03(-0.19%)
Jul 12, 2005	16.44	16.50	16.22	16.28	87,761	-0.17(-1.04%)
Jul 11, 2005	16.25	16.58	16.25	16.45	190,807	+0.27(+1.65%)
Jul 08, 2005	15.75	16.21	15.75	16.18	136,763	+0.45(+2.86%)
Jul 07, 2005	15.55	15.83	15.42	15.73	81,144	-0.01(-0.04%)
Jul 06, 2005	15.87	15.87	15.69	15.74	104,620	-0.13(-0.80%)
Jul 05, 2005	15.61	15.87	15.61	15.87	105,408	+0.23(+1.46%)
Jul 01, 2005	15.51	15.65	15.48	15.64	125,261	+0.16(+1.02%)
Jun 30, 2005	15.75	15.78	15.47	15.48	105,408	-0.24(-1.53%)
Jun 29, 2005	15.54	15.76	15.43	15.72	117,225	+0.08(+0.53%)
Jun 28, 2005	15.23	15.64	15.23	15.64	193,800	+0.44(+2.88%)
Jun 27, 2005	15.30	15.54	15.16	15.20	192,067	-0.13(-0.83%)
Jun 24, 2005	15.42	15.51	15.01	15.33	372,790	-0.11(-0.70%)
Jun 23, 2005	15.68	15.68	15.44	15.44	132,194	-0.25(-1.58%)
Jun 22, 2005	15.42	15.70	15.42	15.68	100,524	+0.31(+2.02%)
Jun 21, 2005	15.53	15.53	15.30	15.37	95,324	+0.04(+0.25%)
Jun 20, 2005	15.40	15.64	15.30	15.33	146,059	-0.13(-0.86%)
Jun 17, 2005	15.55	15.68	15.47	15.47	237,130	+0.00(+0.00%)
Jun 16, 2005	15.41	15.47	15.29	15.47	139,914	+0.04(+0.29%)
Jun 15, 2005	15.44	15.44	15.11	15.42	139,757	+0.05(+0.33%)
Jun 14, 2005	15.12	15.38	15.12	15.37	134,872	+0.22(+1.47%)
Jun 13, 2005	15.01	15.15	14.89	15.15	101,627	+0.11(+0.72%)
Jun 10, 2005	15.07	15.07	14.85	15.04	83,507	-0.03(-0.17%)
Jun 09, 2005	14.74	15.10	14.64	15.07	98,160	+0.29(+1.98%)
Jun 08, 2005	15.01	15.01	14.75	14.78	87,289	-0.21(-1.40%)
Jun 07, 2005	15.04	15.16	14.95	14.98	105,093	+0.02(+0.13%)
Jun 06, 2005	14.85	14.97	14.66	14.97	60,661	+0.13(+0.90%)
Jun 03, 2005	14.95	14.98	14.76	14.83	54,043	-0.20(-1.31%)
Jun 02, 2005	14.98	15.05	14.79	15.03	63,654	+0.01(+0.04%)
Jun 01, 2005	14.77	15.20	14.77	15.02	97,845	+0.23(+1.59%)
May 31, 2005	14.85	14.96	14.78	14.79	78,308	-0.06(-0.43%)
May 27, 2005	14.65	14.93	14.63	14.85	31,197	+0.13(+0.86%)
May 26, 2005	14.72	14.85	14.69	14.72	57,509	+0.13(+0.87%)
May 25, 2005	14.91	14.91	14.47	14.60	106,196	-0.27(-1.84%)
May 24, 2005	14.95	14.96	14.72	14.87	90,913	-0.02(-0.13%)
May 23, 2005	14.82	14.97	14.73	14.89	97,530	+0.07(+0.47%)
May 20, 2005	14.95	14.95	14.69	14.82	34,190	-0.08(-0.55%)
May 19, 2005	15.03	15.08	14.75	14.90	91,700	-0.02(-0.13%)
May 18, 2005	14.66	15.04	14.64	14.92	187,655	+0.39(+2.66%)
May 17, 2005	14.38	14.58	14.20	14.53	134,715	+0.16(+1.10%)
May 16, 2005	13.96	14.38	13.96	14.38	64,285	+0.49(+3.52%)
May 13, 2005	14.06	14.13	13.84	13.89	116,910	-0.22(-1.53%)
May 12, 2005	14.41	14.55	14.09	14.10	146,217	-0.24(-1.68%)
May 11, 2005	14.41	14.45	14.12	14.34	121,007	+0.02(+0.13%)
May 10, 2005	14.66	14.67	14.32	14.32	124,158	-0.43(-2.92%)
May 09, 2005	14.63	14.76	14.38	14.76	66,806	+0.16(+1.09%)
May 06, 2005	14.79	14.85	14.53	14.60	80,671	-0.08(-0.56%)
May 05, 2005	14.83	14.94	14.50	14.68	113,129	-0.20(-1.36%)
May 04, 2005	14.58	14.88	14.48	14.88	110,923	+0.40(+2.76%)
May 03, 2005	14.35	14.60	14.32	14.48	118,801	+0.11(+0.75%)