Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	34.50	35.45	34.36	35.09	10,010	+1.05(+3.07%)
Aug 30, 2007	34.09	34.64	34.05	34.05	6,600	-0.41(-1.19%)
Aug 29, 2007	32.86	34.45	32.14	34.45	16,720	+1.73(+5.28%)
Aug 28, 2007	34.86	34.86	32.73	32.73	15,950	-2.32(-6.61%)
Aug 27, 2007	36.14	36.14	34.77	35.05	11,440	-1.22(-3.36%)
Aug 24, 2007	35.45	36.64	35.19	36.26	15,070	+0.76(+2.15%)
Aug 23, 2007	37.36	37.36	35.50	35.50	13,970	-1.95(-5.20%)
Aug 22, 2007	36.05	37.78	36.05	37.45	15,620	+1.85(+5.21%)
Aug 21, 2007	37.45	37.85	35.55	35.59	26,180	-2.11(-5.59%)
Aug 20, 2007	38.10	38.24	36.10	37.70	42,350	-0.38(-1.00%)
Aug 17, 2007	36.18	39.40	36.18	38.08	50,050	+1.79(+4.93%)
Aug 16, 2007	33.73	36.29	33.73	36.29	48,070	+2.93(+8.77%)
Aug 15, 2007	32.95	34.68	32.81	33.36	15,180	+0.41(+1.24%)
Aug 14, 2007	34.27	34.27	32.73	32.95	18,810	-1.47(-4.28%)
Aug 13, 2007	34.55	35.23	33.68	34.43	29,040	+0.02(+0.05%)
Aug 10, 2007	32.27	36.14	32.07	34.41	40,260	+1.89(+5.81%)
Aug 09, 2007	32.14	32.73	31.55	32.52	23,320	+0.38(+1.19%)
Aug 08, 2007	30.77	32.79	30.64	32.14	35,310	+1.55(+5.08%)
Aug 07, 2007	29.18	31.18	29.18	30.58	19,690	+1.22(+4.15%)
Aug 06, 2007	27.95	29.55	27.82	29.36	25,300	+1.18(+4.19%)
Aug 03, 2007	28.45	30.64	28.18	28.18	19,140	-2.45(-8.01%)
Aug 02, 2007	29.77	30.86	29.16	30.64	14,850	+1.00(+3.37%)
Aug 01, 2007	28.88	29.82	28.27	29.64	28,160	+0.73(+2.52%)
Jul 31, 2007	30.00	30.53	28.86	28.91	25,080	-1.27(-4.22%)
Jul 30, 2007	30.18	30.62	30.00	30.18	12,100	-0.15(-0.51%)
Jul 27, 2007	30.00	31.18	29.95	30.34	36,630	+0.25(+0.82%)
Jul 26, 2007	30.27	30.27	29.64	30.09	35,860	-0.45(-1.49%)
Jul 25, 2007	29.64	30.73	28.95	30.55	36,080	+1.21(+4.12%)
Jul 24, 2007	30.45	30.47	28.77	29.34	48,070	-1.08(-3.56%)
Jul 23, 2007	30.77	31.17	30.31	30.42	24,860	-0.24(-0.77%)
Jul 20, 2007	31.82	31.95	30.31	30.65	46,310	-1.75(-5.39%)
Jul 19, 2007	32.45	33.25	32.36	32.40	12,100	+0.13(+0.39%)
Jul 18, 2007	32.45	32.45	31.65	32.27	22,550	-0.31(-0.95%)
Jul 17, 2007	32.05	33.17	32.05	32.58	22,880	+0.09(+0.28%)
Jul 16, 2007	33.41	33.91	32.25	32.49	23,980	-1.01(-3.01%)
Jul 13, 2007	34.27	34.27	33.50	33.50	16,390	-0.85(-2.49%)
Jul 12, 2007	32.73	34.54	32.73	34.35	18,150	+1.81(+5.56%)
Jul 11, 2007	32.36	33.52	32.23	32.55	23,210	+0.17(+0.53%)
Jul 10, 2007	33.77	34.09	31.98	32.37	35,310	-1.63(-4.79%)
Jul 09, 2007	35.00	35.14	33.88	34.00	15,730	-0.91(-2.60%)
Jul 06, 2007	34.00	34.95	33.91	34.91	11,660	+0.68(+1.99%)
Jul 05, 2007	34.27	34.27	34.05	34.23	6,490	-0.05(-0.13%)
Jul 03, 2007	34.14	34.41	34.14	34.27	5,170	+0.09(+0.27%)
Jul 02, 2007	34.14	34.28	34.12	34.18	11,440	+0.18(+0.53%)
Jun 29, 2007	34.36	35.16	33.97	34.00	20,130	-0.17(-0.51%)
Jun 28, 2007	34.27	34.77	34.09	34.17	11,440	-0.28(-0.82%)
Jun 27, 2007	33.82	34.46	33.73	34.45	26,730	+0.49(+1.45%)
Jun 26, 2007	35.14	35.17	33.66	33.96	34,210	-1.07(-3.06%)
Jun 25, 2007	35.45	35.45	35.00	35.04	10,890	-0.42(-1.18%)
Jun 22, 2007	36.45	36.77	34.85	35.45	43,780	-1.00(-2.74%)
Jun 21, 2007	36.23	36.50	36.12	36.45	20,790	-0.14(-0.37%)
Jun 20, 2007	36.09	36.88	36.09	36.59	18,700	+0.68(+1.90%)
Jun 19, 2007	35.45	35.94	35.45	35.91	11,110	+0.37(+1.05%)
Jun 18, 2007	35.88	36.05	35.45	35.54	11,220	-0.33(-0.91%)
Jun 15, 2007	36.27	36.27	35.73	35.86	43,120	+0.53(+1.49%)
Jun 14, 2007	34.61	36.01	34.61	35.34	16,720	+0.73(+2.10%)
Jun 13, 2007	33.55	34.86	33.55	34.61	15,730	+1.12(+3.34%)
Jun 12, 2007	34.27	34.35	33.41	33.49	21,560	-0.88(-2.57%)
Jun 11, 2007	33.50	35.14	33.50	34.37	15,620	+0.90(+2.69%)
Jun 08, 2007	32.95	33.54	32.95	33.47	9,240	+0.47(+1.43%)
Jun 07, 2007	32.88	33.53	32.88	33.00	18,040	+0.01(+0.03%)
Jun 06, 2007	33.27	33.45	32.88	32.99	18,370	-0.37(-1.12%)
Jun 05, 2007	33.46	33.86	33.18	33.36	18,150	-0.28(-0.84%)
Jun 04, 2007	34.18	34.87	33.45	33.65	20,460	-0.65(-1.88%)