Community Financial System Inc (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	7.007	7.052	6.904	6.962	65,283	-0.06(-0.88%)
Sep 29, 2003	6.944	7.014	6.898	7.023	99,974	+0.08(+1.14%)
Sep 26, 2003	7.000	7.000	6.944	6.944	108,489	-0.06(-0.86%)
Sep 25, 2003	7.177	7.177	6.979	7.004	137,189	-0.18(-2.47%)
Sep 24, 2003	7.302	7.302	7.182	7.182	69,383	-0.12(-1.67%)
Sep 23, 2003	7.126	7.174	7.126	7.304	46,360	+0.19(+2.65%)
Sep 22, 2003	7.176	7.176	7.114	7.115	159,581	-0.11(-1.47%)
Sep 19, 2003	7.134	7.321	7.134	7.221	132,773	+0.04(+0.57%)
Sep 18, 2003	7.182	7.291	7.149	7.180	287,308	+0.01(+0.13%)
Sep 17, 2003	7.122	7.207	7.109	7.171	95,244	+0.04(+0.62%)
Sep 16, 2003	7.052	7.126	7.055	7.126	165,888	+0.07(+1.06%)
Sep 15, 2003	7.091	7.118	7.039	7.052	60,867	-0.03(-0.49%)
Sep 12, 2003	7.095	7.095	7.014	7.087	121,104	-0.02(-0.22%)
Sep 11, 2003	6.968	7.103	6.952	7.103	54,560	+0.07(+0.99%)
Sep 10, 2003	7.182	7.182	7.031	7.033	79,159	-0.18(-2.51%)
Sep 09, 2003	7.229	7.247	7.188	7.214	45,414	+0.01(+0.09%)
Sep 08, 2003	7.142	7.233	7.134	7.207	144,758	+0.07(+0.91%)
Sep 05, 2003	7.183	7.191	7.142	7.142	90,828	-0.06(-0.79%)
Sep 04, 2003	7.293	7.348	7.199	7.199	107,859	-0.09(-1.18%)
Sep 03, 2003	7.071	7.285	7.055	7.285	132,773	+0.21(+2.96%)
Sep 02, 2003	6.952	7.079	6.939	7.076	73,798	+0.13(+1.90%)
Aug 29, 2003	6.971	6.993	6.944	6.944	99,028	-0.03(-0.39%)
Aug 28, 2003	6.944	6.992	6.920	6.971	64,021	+0.05(+0.73%)
Aug 27, 2003	6.857	6.950	6.831	6.920	77,898	+0.10(+1.49%)
Aug 26, 2003	6.746	6.827	6.692	6.819	85,467	+0.07(+1.08%)
Aug 25, 2003	6.787	6.787	6.700	6.746	102,813	-0.03(-0.37%)
Aug 22, 2003	7.095	7.111	6.771	6.771	341,869	-0.30(-4.28%)
Aug 21, 2003	7.017	7.082	6.984	7.074	87,674	+0.10(+1.36%)
Aug 20, 2003	6.881	6.995	6.865	6.979	50,460	+0.09(+1.36%)
Aug 19, 2003	6.801	6.896	6.786	6.885	254,509	+0.09(+1.35%)
Aug 18, 2003	6.746	6.793	6.722	6.793	129,935	+0.06(+0.94%)
Aug 15, 2003	6.690	6.733	6.670	6.730	37,845	+0.05(+0.69%)
Aug 14, 2003	6.603	6.698	6.603	6.684	86,728	+0.11(+1.66%)
Aug 13, 2003	6.548	6.591	6.546	6.575	108,805	+0.06(+0.90%)
Aug 12, 2003	6.476	6.516	6.476	6.516	173,773	+0.05(+0.74%)
Aug 11, 2003	6.453	6.502	6.453	6.468	120,158	+0.00(+0.05%)
Aug 08, 2003	6.445	6.484	6.432	6.465	35,322	+0.03(+0.44%)
Aug 07, 2003	6.500	6.500	6.405	6.437	161,157	-0.07(-1.02%)
Aug 06, 2003	6.421	6.551	6.421	6.503	117,635	+0.08(+1.28%)
Aug 05, 2003	6.424	6.467	6.381	6.421	84,205	-0.00(-0.05%)
Aug 04, 2003	6.484	6.484	6.372	6.424	102,813	-0.08(-1.22%)
Aug 01, 2003	6.595	6.595	6.503	6.503	250,094	-0.19(-2.80%)
Jul 31, 2003	6.690	6.733	6.667	6.690	100,920	-0.07(-0.99%)
Jul 30, 2003	6.714	6.801	6.714	6.757	108,805	+0.05(+0.76%)
Jul 29, 2003	6.663	6.719	6.654	6.706	158,950	+0.05(+0.76%)
Jul 28, 2003	6.579	6.722	6.579	6.656	140,973	+0.07(+1.13%)
Jul 25, 2003	6.484	6.581	6.473	6.581	183,234	+0.10(+1.59%)
Jul 24, 2003	6.329	6.511	6.323	6.478	168,411	+0.16(+2.48%)
Jul 23, 2003	6.324	6.337	6.302	6.321	142,550	+0.02(+0.25%)
Jul 22, 2003	6.278	6.342	6.272	6.305	43,522	+0.05(+0.73%)
Jul 21, 2003	6.223	6.297	6.202	6.259	104,705	+0.02(+0.33%)
Jul 18, 2003	6.429	6.524	6.235	6.239	130,250	-0.15(-2.36%)
Jul 17, 2003	6.437	6.440	6.389	6.389	44,468	-0.09(-1.35%)
Jul 16, 2003	6.453	6.532	6.449	6.476	108,489	+0.02(+0.25%)
Jul 15, 2003	6.540	6.540	6.445	6.461	100,920	-0.00(-0.07%)
Jul 14, 2003	6.459	6.526	6.430	6.465	40,052	+0.05(+0.72%)
Jul 11, 2003	6.326	6.511	6.321	6.419	48,883	+0.08(+1.25%)
Jul 10, 2003	6.331	6.491	6.270	6.340	162,419	+0.01(+0.15%)
Jul 09, 2003	6.302	6.356	6.246	6.331	107,228	+0.01(+0.20%)
Jul 08, 2003	6.131	6.342	6.131	6.318	127,727	+0.21(+3.45%)
Jul 07, 2003	6.083	6.107	6.064	6.107	64,337	+0.06(+1.05%)
Jul 03, 2003	6.048	6.085	6.040	6.044	22,707	-0.01(-0.21%)
Jul 02, 2003	6.001	6.078	6.001	6.056	91,774	+0.07(+1.19%)