Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	39.73	40.91	39.55	40.78	14,080	+1.19(+3.01%)
Aug 30, 2006	39.73	39.77	39.38	39.59	10,340	-0.05(-0.11%)
Aug 29, 2006	39.32	39.67	39.17	39.64	17,820	+0.46(+1.18%)
Aug 28, 2006	38.39	39.17	38.39	39.17	7,700	+0.78(+2.04%)
Aug 25, 2006	38.18	38.39	38.18	38.39	6,490	+0.11(+0.28%)
Aug 24, 2006	38.41	38.45	38.20	38.28	8,800	-0.13(-0.33%)
Aug 23, 2006	39.23	39.23	38.41	38.41	2,200	-0.72(-1.84%)
Aug 22, 2006	39.09	39.27	38.73	39.13	5,720	-0.05(-0.14%)
Aug 21, 2006	39.73	39.73	39.18	39.18	7,480	-0.65(-1.64%)
Aug 18, 2006	39.68	40.08	39.50	39.84	8,690	+0.35(+0.87%)
Aug 17, 2006	39.32	40.16	39.32	39.49	17,600	+0.11(+0.28%)
Aug 16, 2006	39.55	39.57	39.23	39.38	12,980	+0.35(+0.88%)
Aug 15, 2006	38.59	39.44	38.59	39.04	8,910	+0.90(+2.36%)
Aug 14, 2006	38.18	38.62	38.14	38.14	10,780	+0.14(+0.36%)
Aug 11, 2006	38.14	38.36	37.91	38.00	11,550	-0.19(-0.50%)
Aug 10, 2006	38.09	38.27	37.50	38.19	20,350	-0.01(-0.02%)
Aug 09, 2006	38.68	39.18	38.19	38.20	11,000	-0.35(-0.92%)
Aug 08, 2006	39.00	39.27	38.55	38.55	8,250	-0.26(-0.68%)
Aug 07, 2006	38.73	38.91	38.58	38.82	8,580	-0.01(-0.02%)
Aug 04, 2006	40.08	40.18	38.74	38.83	12,870	-1.25(-3.11%)
Aug 03, 2006	39.18	40.08	39.14	40.07	10,780	+0.89(+2.27%)
Aug 02, 2006	38.78	39.50	38.78	39.18	10,450	+0.41(+1.06%)
Aug 01, 2006	38.37	38.86	37.77	38.77	20,570	+0.14(+0.35%)
Jul 31, 2006	39.89	39.89	37.92	38.64	22,000	-1.44(-3.58%)
Jul 28, 2006	39.05	42.30	35.73	40.07	14,080	+1.15(+2.97%)
Jul 27, 2006	39.68	39.73	38.91	38.92	16,280	-0.56(-1.43%)
Jul 26, 2006	39.32	39.64	39.32	39.48	18,260	+0.01(+0.02%)
Jul 25, 2006	39.36	39.59	39.30	39.47	9,240	+0.25(+0.63%)
Jul 24, 2006	38.41	39.23	38.41	39.23	11,550	+0.25(+0.65%)
Jul 21, 2006	39.19	39.19	37.86	38.97	10,120	-0.21(-0.53%)
Jul 20, 2006	39.64	39.64	39.18	39.18	15,510	-0.58(-1.46%)
Jul 19, 2006	38.50	39.77	38.50	39.76	24,750	+1.26(+3.28%)
Jul 18, 2006	37.77	38.50	37.73	38.50	8,690	+0.89(+2.37%)
Jul 17, 2006	37.73	37.91	37.57	37.61	5,170	-0.23(-0.60%)
Jul 14, 2006	38.00	38.06	37.49	37.84	6,380	-0.25(-0.67%)
Jul 13, 2006	38.45	38.80	38.09	38.09	16,720	-0.54(-1.39%)
Jul 12, 2006	38.73	38.86	38.61	38.63	11,880	-0.24(-0.61%)
Jul 11, 2006	37.82	38.86	37.55	38.86	19,140	+0.95(+2.52%)
Jul 10, 2006	37.50	38.18	37.45	37.91	10,450	+0.18(+0.48%)
Jul 07, 2006	38.32	38.45	37.73	37.73	11,440	-0.73(-1.89%)
Jul 06, 2006	37.95	38.45	37.84	38.45	9,570	+0.47(+1.24%)
Jul 05, 2006	38.18	38.19	37.73	37.98	17,600	-0.47(-1.23%)
Jul 03, 2006	38.95	38.95	38.19	38.45	18,260	-0.64(-1.63%)
Jun 30, 2006	37.27	39.09	36.41	39.09	69,520	+1.83(+4.90%)
Jun 29, 2006	34.77	37.26	34.55	37.26	27,940	+2.63(+7.59%)
Jun 28, 2006	35.00	35.00	34.32	34.64	12,430	-0.32(-0.91%)
Jun 27, 2006	35.64	35.89	34.91	34.95	14,080	-0.86(-2.41%)
Jun 26, 2006	35.59	36.05	35.50	35.82	20,240	+0.45(+1.29%)
Jun 23, 2006	35.38	35.64	34.91	35.36	6,380	-0.02(-0.05%)
Jun 22, 2006	36.41	36.41	35.27	35.38	7,480	-1.12(-3.06%)
Jun 21, 2006	36.91	37.00	36.50	36.50	8,910	-0.29(-0.79%)
Jun 20, 2006	36.27	37.00	35.45	36.79	15,510	+0.65(+1.79%)
Jun 19, 2006	38.35	38.35	36.14	36.15	14,520	-2.20(-5.74%)
Jun 16, 2006	38.18	38.36	37.91	38.35	99,110	+0.16(+0.43%)
Jun 15, 2006	38.09	38.18	36.83	38.18	10,230	+0.32(+0.84%)
Jun 14, 2006	37.18	37.86	37.00	37.86	14,080	+0.58(+1.56%)
Jun 13, 2006	37.45	37.91	37.27	37.28	9,570	-0.40(-1.06%)
Jun 12, 2006	38.01	38.04	37.68	37.68	7,370	-0.32(-0.84%)
Jun 09, 2006	38.36	38.36	37.77	38.00	8,030	-0.14(-0.36%)
Jun 08, 2006	37.27	38.18	36.64	38.14	23,540	+0.75(+2.02%)
Jun 07, 2006	35.82	37.45	35.82	37.38	21,230	+1.75(+4.92%)
Jun 06, 2006	35.71	36.00	35.23	35.63	12,540	-0.07(-0.20%)
Jun 05, 2006	38.05	38.32	35.68	35.70	20,900	-2.53(-6.61%)
Jun 02, 2006	38.23	38.27	37.82	38.23	9,790	+0.00(+0.00%)