Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	41.45	41.78	40.96	41.16	0	-0.65(-1.57%)
Aug 28, 2008	41.55	42.11	41.36	41.82	22,214	+0.14(+0.33%)
Aug 27, 2008	40.95	42.09	40.95	41.68	14,737	+0.50(+1.21%)
Aug 26, 2008	40.63	41.88	40.52	41.18	16,599	+0.59(+1.46%)
Aug 25, 2008	40.45	41.02	40.05	40.59	25,752	-0.09(-0.22%)
Aug 22, 2008	39.18	40.91	38.47	40.68	0	+1.79(+4.60%)
Aug 21, 2008	38.18	39.73	38.18	38.89	13,092	-1.16(-2.91%)
Aug 20, 2008	40.45	41.24	39.61	40.05	23,005	+0.00(+0.00%)
Aug 19, 2008	41.18	41.18	36.00	40.05	25,427	-1.26(-3.06%)
Aug 18, 2008	40.64	41.91	36.79	41.32	24,013	-0.36(-0.87%)
Aug 15, 2008	42.64	43.05	40.68	41.68	0	-0.57(-1.36%)
Aug 14, 2008	42.32	42.32	41.50	42.25	18,370	-0.34(-0.79%)
Aug 13, 2008	43.72	43.72	41.77	42.59	70,430	-0.94(-2.15%)
Aug 12, 2008	40.25	43.54	40.25	43.53	45,705	+2.62(+6.40%)
Aug 11, 2008	40.59	41.56	40.11	40.91	57,999	+0.18(+0.45%)
Aug 08, 2008	39.23	41.31	39.16	40.73	37,822	+1.44(+3.66%)
Aug 07, 2008	39.64	40.18	38.94	39.29	24,055	-0.72(-1.80%)
Aug 06, 2008	38.45	40.19	38.00	40.01	15,513	+1.38(+3.58%)
Aug 05, 2008	38.45	39.29	38.36	38.63	26,781	+0.54(+1.41%)
Aug 04, 2008	38.91	39.06	36.92	38.09	18,645	-0.97(-2.49%)
Aug 01, 2008	38.78	39.09	38.23	39.06	12,287	+0.24(+0.61%)
Jul 31, 2008	39.86	39.86	38.83	38.83	31,719	-1.54(-3.81%)
Jul 30, 2008	40.69	40.95	39.35	40.36	30,792	-0.33(-0.80%)
Jul 29, 2008	40.69	40.86	39.45	40.69	19,223	+1.29(+3.28%)
Jul 28, 2008	40.18	40.45	39.39	39.40	21,849	-1.05(-2.61%)
Jul 25, 2008	39.64	40.68	39.13	40.45	35,126	+1.14(+2.89%)
Jul 24, 2008	40.91	40.91	38.39	39.32	40,689	-1.59(-3.89%)
Jul 23, 2008	41.36	41.56	40.23	40.91	91,983	+0.00(+0.00%)
Jul 22, 2008	40.59	42.24	39.77	40.91	62,969	+0.14(+0.33%)
Jul 21, 2008	40.90	41.36	40.29	40.77	19,228	+0.17(+0.43%)
Jul 18, 2008	41.14	41.16	39.91	40.60	31,270	-0.75(-1.80%)
Jul 17, 2008	39.09	41.55	39.09	41.35	54,213	+2.12(+5.40%)
Jul 16, 2008	36.37	39.28	36.37	39.23	37,338	+2.72(+7.45%)
Jul 15, 2008	35.73	37.77	35.55	36.51	67,720	+0.33(+0.90%)
Jul 14, 2008	37.47	37.59	35.65	36.18	42,306	-1.39(-3.70%)
Jul 11, 2008	35.86	37.57	35.51	37.57	25,451	+1.44(+3.97%)
Jul 10, 2008	34.82	36.75	34.82	36.14	32,205	+1.21(+3.46%)
Jul 09, 2008	35.45	36.73	34.93	34.93	35,907	-0.45(-1.26%)
Jul 08, 2008	33.82	35.40	33.41	35.37	65,202	+1.69(+5.02%)
Jul 07, 2008	33.27	34.06	32.78	33.68	28,921	+0.52(+1.56%)
Jul 04, 2008	34.27	34.45	33.06	33.16	14,070	+0.00(+0.00%)
Jul 03, 2008	34.27	34.45	33.06	33.16	14,070	-1.00(-2.93%)
Jul 02, 2008	34.15	35.48	33.82	34.16	31,565	-0.02(-0.05%)
Jul 01, 2008	33.77	34.86	33.32	34.18	70,409	+0.36(+1.08%)
Jun 30, 2008	36.08	36.08	33.49	33.82	77,521	-1.86(-5.22%)
Jun 27, 2008	36.91	37.59	35.68	35.68	184,141	-1.19(-3.23%)
Jun 26, 2008	37.27	37.32	36.36	36.87	21,670	-0.75(-2.01%)
Jun 25, 2008	37.08	37.72	36.59	37.63	32,325	+1.02(+2.78%)
Jun 24, 2008	36.93	37.45	36.18	36.61	37,180	-0.65(-1.73%)
Jun 23, 2008	38.91	38.91	36.94	37.25	42,555	-1.47(-3.80%)
Jun 20, 2008	39.85	40.82	37.92	38.73	75,056	-1.79(-4.42%)
Jun 19, 2008	39.75	40.62	38.99	40.52	29,909	+0.76(+1.92%)
Jun 18, 2008	40.36	40.39	38.60	39.75	25,652	-0.76(-1.88%)
Jun 17, 2008	42.42	42.42	40.52	40.52	21,898	-1.94(-4.56%)
Jun 16, 2008	41.67	42.53	41.45	42.45	49,078	+0.71(+1.70%)
Jun 13, 2008	41.14	42.02	41.14	41.75	20,160	+0.47(+1.15%)
Jun 12, 2008	41.79	42.41	41.27	41.27	54,591	-0.41(-0.98%)
Jun 11, 2008	42.00	42.41	41.18	41.68	20,234	-0.55(-1.29%)
Jun 10, 2008	41.39	42.50	41.05	42.23	23,188	+0.91(+2.20%)
Jun 09, 2008	41.16	42.14	41.16	41.32	29,088	+0.18(+0.44%)
Jun 06, 2008	42.86	42.86	40.62	41.14	23,662	-1.91(-4.44%)
Jun 05, 2008	42.61	43.36	42.52	43.05	35,068	+0.41(+0.96%)
Jun 04, 2008	43.12	43.85	41.78	42.64	48,500	-0.97(-2.23%)
Jun 03, 2008	41.86	44.55	40.95	43.61	155,236	+1.97(+4.74%)