NBT Bancorp Inc (NQ: NBTB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	14.61	15.16	14.61	15.16	77,819	+0.59(+4.02%)
Aug 30, 2005	14.82	14.82	14.36	14.57	47,743	-0.29(-1.93%)
Aug 29, 2005	14.36	14.93	14.35	14.86	77,590	+0.49(+3.39%)
Aug 26, 2005	15.02	15.02	14.37	14.37	85,087	-0.58(-3.88%)
Aug 25, 2005	15.01	15.05	14.90	14.95	42,260	+0.01(+0.04%)
Aug 24, 2005	15.02	15.28	14.88	14.95	60,684	+0.03(+0.17%)
Aug 23, 2005	15.25	15.25	14.83	14.92	38,999	-0.21(-1.40%)
Aug 22, 2005	14.85	15.13	14.81	15.13	39,772	+0.39(+2.62%)
Aug 19, 2005	14.61	14.85	14.57	14.75	31,559	+0.06(+0.38%)
Aug 18, 2005	14.71	14.83	14.66	14.69	41,436	-0.13(-0.88%)
Aug 17, 2005	14.76	14.98	14.75	14.82	28,405	+0.02(+0.13%)
Aug 16, 2005	15.26	15.26	14.76	14.80	101,988	-0.59(-3.81%)
Aug 15, 2005	14.50	15.39	14.50	15.39	90,405	+0.82(+5.61%)
Aug 12, 2005	14.99	15.20	14.51	14.57	61,624	-0.58(-3.81%)
Aug 11, 2005	14.65	15.17	14.63	15.15	51,158	+0.38(+2.56%)
Aug 10, 2005	14.63	15.13	14.61	14.77	107,208	+0.23(+1.59%)
Aug 09, 2005	14.22	14.58	14.22	14.54	45,810	+0.18(+1.26%)
Aug 08, 2005	14.40	14.60	14.27	14.36	64,030	+0.03(+0.22%)
Aug 05, 2005	14.76	14.81	14.28	14.33	104,489	-0.45(-3.04%)
Aug 04, 2005	15.23	15.28	14.77	14.78	42,656	-0.49(-3.19%)
Aug 03, 2005	15.74	15.84	15.23	15.26	68,676	-0.64(-4.04%)
Aug 02, 2005	15.55	15.91	15.55	15.91	58,158	+0.36(+2.33%)
Aug 01, 2005	15.46	15.71	15.44	15.54	75,613	+0.03(+0.20%)
Jul 29, 2005	15.46	15.59	15.28	15.51	136,691	-0.01(-0.08%)
Jul 28, 2005	15.22	15.53	15.08	15.53	56,942	+0.24(+1.55%)
Jul 27, 2005	14.81	15.29	14.81	15.29	60,494	+0.09(+0.62%)
Jul 26, 2005	15.09	15.28	14.73	15.19	47,419	+0.19(+1.29%)
Jul 25, 2005	15.13	15.33	14.91	15.00	35,950	-0.28(-1.84%)
Jul 22, 2005	14.69	15.31	14.68	15.28	85,265	+0.55(+3.73%)
Jul 21, 2005	15.23	15.29	14.71	14.73	54,736	-0.58(-3.79%)
Jul 20, 2005	14.97	15.37	14.88	15.31	61,369	+0.25(+1.66%)
Jul 19, 2005	14.84	15.14	14.72	15.06	25,580	+0.41(+2.77%)
Jul 18, 2005	14.96	14.99	14.66	14.66	52,035	-0.41(-2.69%)
Jul 15, 2005	14.85	15.14	14.79	15.06	52,322	-0.01(-0.08%)
Jul 14, 2005	15.44	15.53	15.03	15.08	30,422	-0.28(-1.83%)
Jul 13, 2005	15.51	15.59	15.29	15.36	33,138	-0.09(-0.57%)
Jul 12, 2005	15.44	15.59	15.23	15.44	51,913	-0.14(-0.92%)
Jul 11, 2005	15.32	15.66	15.32	15.59	119,612	+0.19(+1.26%)
Jul 08, 2005	14.99	15.39	14.60	15.39	91,142	+0.50(+3.35%)
Jul 07, 2005	14.68	14.96	14.51	14.90	38,012	-0.01(-0.04%)
Jul 06, 2005	15.25	15.25	14.83	14.90	41,723	-0.34(-2.21%)
Jul 05, 2005	14.81	15.24	14.80	15.24	80,481	+0.28(+1.88%)
Jul 01, 2005	14.56	14.96	14.56	14.96	54,028	+0.21(+1.44%)
Jun 30, 2005	15.04	15.05	14.65	14.75	111,246	-0.22(-1.50%)
Jun 29, 2005	14.97	15.04	14.91	14.97	43,360	+0.00(+0.00%)
Jun 28, 2005	14.97	15.06	14.88	14.97	128,053	+0.04(+0.29%)
Jun 27, 2005	14.81	14.96	14.56	14.93	71,102	+0.04(+0.25%)
Jun 24, 2005	14.44	14.89	14.28	14.89	282,567	+0.39(+2.67%)
Jun 23, 2005	14.87	14.96	14.46	14.50	59,054	-0.47(-3.12%)
Jun 22, 2005	14.99	14.99	14.77	14.97	44,102	+0.11(+0.76%)
Jun 21, 2005	14.91	14.93	14.81	14.86	53,064	+0.06(+0.38%)
Jun 20, 2005	14.91	14.98	14.80	14.80	59,094	-0.17(-1.12%)
Jun 17, 2005	14.97	14.98	14.75	14.97	246,184	+0.00(+0.00%)
Jun 16, 2005	14.97	14.98	14.84	14.97	91,032	+0.03(+0.21%)
Jun 15, 2005	14.66	14.96	14.33	14.94	139,423	+0.24(+1.66%)
Jun 14, 2005	14.96	14.96	14.33	14.70	88,141	-0.02(-0.13%)
Jun 13, 2005	14.25	14.74	14.25	14.71	57,932	+0.38(+2.65%)
Jun 10, 2005	14.65	14.65	14.18	14.33	42,284	-0.09(-0.61%)
Jun 09, 2005	14.17	14.46	14.13	14.42	27,782	+0.04(+0.30%)
Jun 08, 2005	14.31	14.43	14.20	14.38	67,609	+0.06(+0.44%)
Jun 07, 2005	14.51	14.66	14.29	14.31	43,770	-0.09(-0.61%)
Jun 06, 2005	14.32	14.40	14.07	14.40	39,751	+0.08(+0.57%)
Jun 03, 2005	14.49	14.60	14.25	14.32	64,647	-0.24(-1.63%)
Jun 02, 2005	14.63	14.83	14.53	14.56	56,452	-0.41(-2.75%)