Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	37.27	37.31	37.01	37.12	1,815	-0.02(-0.07%)
Aug 30, 2004	37.52	37.52	37.15	37.15	1,573	-0.47(-1.25%)
Aug 27, 2004	37.44	37.69	37.31	37.62	2,783	+0.10(+0.26%)
Aug 26, 2004	38.70	38.83	36.69	37.52	13,915	-1.17(-3.03%)
Aug 25, 2004	38.27	38.83	38.27	38.69	4,356	+0.55(+1.43%)
Aug 24, 2004	37.74	38.18	37.69	38.15	3,146	+0.42(+1.12%)
Aug 23, 2004	37.93	37.94	37.59	37.73	2,420	-0.16(-0.41%)
Aug 20, 2004	37.40	37.92	36.98	37.88	10,769	+0.64(+1.71%)
Aug 19, 2004	37.02	37.52	37.02	37.25	2,783	+0.06(+0.16%)
Aug 18, 2004	36.77	37.40	36.61	37.19	7,986	+0.42(+1.15%)
Aug 17, 2004	36.74	36.77	36.53	36.77	2,662	+0.20(+0.54%)
Aug 16, 2004	36.20	36.78	36.16	36.57	7,623	+0.54(+1.49%)
Aug 13, 2004	36.61	36.61	35.62	36.03	10,164	-0.45(-1.25%)
Aug 12, 2004	36.61	36.90	36.20	36.49	12,947	-0.20(-0.54%)
Aug 11, 2004	37.60	37.60	35.95	36.69	31,460	-1.07(-2.85%)
Aug 10, 2004	36.79	37.76	36.79	37.76	2,299	+0.98(+2.67%)
Aug 09, 2004	36.79	36.79	36.78	36.78	5,929	-0.03(-0.09%)
Aug 06, 2004	37.40	37.40	36.60	36.81	14,762	-0.79(-2.11%)
Aug 05, 2004	38.02	38.02	37.60	37.60	5,082	-0.50(-1.30%)
Aug 04, 2004	36.94	38.22	36.78	38.10	14,641	+0.91(+2.44%)
Aug 03, 2004	37.40	37.48	36.80	37.19	5,808	-0.21(-0.55%)
Aug 02, 2004	38.02	38.10	37.40	37.40	4,598	-1.15(-2.98%)
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%)