Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	37.36	38.39	37.36	38.26	3,751	+0.66(+1.76%)
Aug 28, 2003	37.56	37.60	37.27	37.60	4,477	-0.08(-0.22%)
Aug 27, 2003	37.44	37.81	37.44	37.69	6,413	+0.00(+0.00%)
Aug 26, 2003	38.02	38.02	37.36	37.69	5,445	-0.51(-1.34%)
Aug 25, 2003	38.36	38.36	38.06	38.20	6,171	-0.19(-0.50%)
Aug 22, 2003	39.26	39.26	38.36	38.39	7,139	-1.28(-3.23%)
Aug 21, 2003	39.06	39.67	38.84	39.67	4,477	+0.62(+1.59%)
Aug 20, 2003	39.01	39.87	38.84	39.05	10,890	+0.04(+0.11%)
Aug 19, 2003	38.84	39.05	38.59	39.01	12,463	+0.79(+2.05%)
Aug 18, 2003	36.98	39.17	36.98	38.22	12,342	+1.65(+4.52%)
Aug 15, 2003	36.57	36.57	36.57	36.57	2,299	+0.21(+0.57%)
Aug 14, 2003	35.78	36.36	35.78	36.36	2,904	+0.73(+2.04%)
Aug 13, 2003	35.62	35.83	35.62	35.64	1,936	+0.22(+0.63%)
Aug 12, 2003	34.42	35.41	34.42	35.41	3,388	+1.12(+3.25%)
Aug 11, 2003	34.09	34.41	34.09	34.30	1,210	+0.29(+0.85%)
Aug 08, 2003	34.01	34.21	33.89	34.01	3,872	-0.08(-0.24%)
Aug 07, 2003	34.75	34.75	34.09	34.09	4,598	-0.79(-2.25%)
Aug 06, 2003	35.12	35.12	34.71	34.88	4,356	-0.45(-1.29%)
Aug 05, 2003	35.86	35.87	35.33	35.33	4,598	-0.62(-1.72%)
Aug 04, 2003	35.91	35.95	35.54	35.95	7,381	-0.12(-0.34%)
Aug 01, 2003	36.91	36.98	35.99	36.07	10,285	-1.23(-3.29%)
Jul 31, 2003	36.40	37.57	36.23	37.30	7,453	+0.98(+2.69%)
Jul 30, 2003	36.06	36.33	35.97	36.33	3,593	+0.45(+1.26%)
Jul 29, 2003	35.30	35.99	35.20	35.88	7,054	+0.71(+2.03%)
Jul 28, 2003	34.75	35.20	34.64	35.16	4,658	+0.59(+1.69%)
Jul 25, 2003	34.03	34.71	34.03	34.58	8,119	+0.63(+1.86%)
Jul 24, 2003	33.81	34.37	33.81	33.94	5,324	+0.21(+0.62%)
Jul 23, 2003	33.70	33.80	33.43	33.73	3,061	+0.04(+0.11%)
Jul 22, 2003	33.32	33.70	33.28	33.70	4,392	+0.26(+0.76%)
Jul 21, 2003	33.85	33.85	33.43	33.44	6,388	-0.55(-1.61%)
Jul 18, 2003	34.23	34.23	33.99	33.99	1,464	-0.35(-1.01%)
Jul 17, 2003	34.41	34.60	34.34	34.34	5,324	-0.49(-1.40%)
Jul 16, 2003	35.46	35.46	34.76	34.82	10,248	-0.53(-1.49%)
Jul 15, 2003	35.39	35.39	35.20	35.35	1,730	-0.15(-0.42%)
Jul 14, 2003	35.31	35.50	35.31	35.50	5,590	+0.38(+1.07%)
Jul 11, 2003	34.75	35.12	34.75	35.12	2,528	+0.49(+1.41%)
Jul 10, 2003	35.50	35.50	34.64	34.64	6,255	-0.83(-2.33%)
Jul 09, 2003	35.12	35.46	34.76	35.46	14,241	+0.34(+0.96%)
Jul 08, 2003	34.07	35.12	33.94	35.12	9,583	+1.31(+3.89%)
Jul 07, 2003	33.70	33.81	33.52	33.81	5,989	+0.30(+0.90%)
Jul 03, 2003	33.80	33.80	33.51	33.51	1,464	-0.29(-0.87%)
Jul 02, 2003	33.28	33.80	33.26	33.80	6,921	+0.67(+2.02%)
Jul 01, 2003	33.55	33.55	32.91	33.13	18,367	-0.41(-1.23%)
Jun 30, 2003	33.25	33.55	33.13	33.55	35,670	+0.41(+1.25%)
Jun 27, 2003	33.25	33.62	33.13	33.13	5,989	-0.23(-0.68%)
Jun 26, 2003	33.27	33.51	33.27	33.36	3,327	+0.09(+0.27%)
Jun 25, 2003	33.43	33.43	33.21	33.27	5,190	-0.17(-0.49%)
Jun 24, 2003	33.17	33.43	33.17	33.43	6,655	+0.35(+1.07%)
Jun 23, 2003	33.36	33.36	33.06	33.08	12,511	-0.28(-0.83%)
Jun 20, 2003	33.47	33.70	33.36	33.36	9,849	-0.11(-0.34%)
Jun 19, 2003	34.18	34.18	33.47	33.47	6,921	-0.64(-1.87%)
Jun 18, 2003	34.07	34.11	34.07	34.11	532	+0.04(+0.11%)
Jun 17, 2003	34.03	34.13	33.85	34.07	3,726	+0.04(+0.11%)
Jun 16, 2003	33.88	34.18	33.81	34.03	7,187	+0.26(+0.76%)
Jun 13, 2003	34.11	34.22	33.78	33.78	5,590	-0.29(-0.86%)
Jun 12, 2003	33.96	34.11	33.96	34.07	2,928	+0.19(+0.55%)
Jun 11, 2003	34.97	34.97	33.66	33.88	25,821	-1.20(-3.43%)
Jun 10, 2003	35.01	35.20	34.90	35.09	3,194	+0.18(+0.52%)
Jun 09, 2003	34.92	34.92	34.79	34.91	4,259	+0.01(+0.02%)
Jun 06, 2003	35.09	35.24	34.79	34.90	4,658	-0.19(-0.54%)
Jun 05, 2003	34.94	35.09	34.94	35.09	2,395	+0.30(+0.86%)
Jun 04, 2003	34.49	34.94	34.49	34.79	6,788	+0.41(+1.20%)
Jun 03, 2003	34.22	34.37	34.22	34.37	1,331	+0.26(+0.77%)