Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	14.72	14.80	14.63	14.69	118,831	-0.06(-0.39%)
Mar 30, 2005	14.52	14.75	14.52	14.75	75,010	+0.30(+2.09%)
Mar 29, 2005	14.43	14.69	14.40	14.45	137,857	-0.07(-0.49%)
Mar 28, 2005	14.54	14.61	14.49	14.52	58,636	+0.04(+0.27%)
Mar 24, 2005	14.42	14.66	14.40	14.48	54,113	+0.11(+0.76%)
Mar 23, 2005	14.65	14.65	14.37	14.37	77,973	-0.32(-2.18%)
Mar 22, 2005	14.84	14.95	14.68	14.69	76,725	-0.18(-1.21%)
Mar 21, 2005	14.96	14.96	14.76	14.87	100,585	-0.07(-0.47%)
Mar 18, 2005	14.97	15.02	14.75	14.94	224,875	+0.04(+0.30%)
Mar 17, 2005	14.85	14.97	14.75	14.90	68,772	+0.04(+0.26%)
Mar 16, 2005	14.86	14.91	14.75	14.86	69,396	+0.03(+0.17%)
Mar 15, 2005	15.04	15.20	14.79	14.83	96,687	-0.14(-0.94%)
Mar 14, 2005	14.76	14.97	14.76	14.97	48,967	+0.22(+1.52%)
Mar 11, 2005	14.85	14.85	14.67	14.75	85,146	-0.13(-0.86%)
Mar 10, 2005	15.02	15.13	14.86	14.88	113,061	-0.17(-1.15%)
Mar 09, 2005	15.45	15.45	15.04	15.05	126,161	-0.41(-2.65%)
Mar 08, 2005	15.77	15.79	15.36	15.46	136,453	-0.29(-1.83%)
Mar 07, 2005	15.52	15.93	15.48	15.75	150,644	+0.19(+1.24%)
Mar 04, 2005	15.16	15.63	15.13	15.56	126,005	+0.38(+2.54%)
Mar 03, 2005	15.26	15.39	15.06	15.17	137,077	-0.02(-0.13%)
Mar 02, 2005	15.47	15.50	15.10	15.19	104,640	-0.19(-1.25%)
Mar 01, 2005	15.01	15.42	15.00	15.38	120,546	+0.34(+2.26%)
Feb 28, 2005	15.36	15.43	14.91	15.04	113,061	-0.34(-2.21%)
Feb 25, 2005	15.13	15.38	14.99	15.38	53,177	+0.22(+1.44%)
Feb 24, 2005	15.04	15.20	14.84	15.17	98,090	+0.21(+1.37%)
Feb 23, 2005	15.17	15.30	14.95	14.96	172,321	-0.13(-0.89%)
Feb 22, 2005	15.11	15.24	15.01	15.09	140,352	-0.08(-0.51%)
Feb 18, 2005	15.24	15.24	15.08	15.17	84,679	-0.04(-0.30%)
Feb 17, 2005	15.35	15.41	15.13	15.22	135,361	-0.17(-1.13%)
Feb 16, 2005	15.47	15.51	15.33	15.39	115,556	-0.11(-0.70%)
Feb 15, 2005	15.56	15.67	15.42	15.50	152,204	+0.10(+0.67%)
Feb 14, 2005	15.53	15.54	15.33	15.40	116,336	-0.13(-0.87%)
Feb 11, 2005	15.22	15.83	15.07	15.53	144,250	+0.31(+2.02%)
Feb 10, 2005	15.29	15.29	15.01	15.22	139,884	+0.01(+0.04%)
Feb 09, 2005	15.39	15.46	15.19	15.22	193,218	-0.19(-1.25%)
Feb 08, 2005	15.24	15.45	15.23	15.41	149,864	+0.17(+1.09%)
Feb 07, 2005	15.23	15.37	15.23	15.24	212,399	+0.06(+0.38%)
Feb 04, 2005	15.04	15.24	15.04	15.18	77,661	+0.03(+0.21%)
Feb 03, 2005	15.23	15.23	15.08	15.15	187,915	-0.14(-0.92%)
Feb 02, 2005	15.26	15.42	15.14	15.29	204,914	+0.02(+0.13%)
Feb 01, 2005	15.26	15.48	15.20	15.27	336,845	-0.02(-0.13%)
Jan 31, 2005	14.72	15.33	14.68	15.29	288,969	+0.71(+4.84%)
Jan 28, 2005	14.88	14.88	14.46	14.59	228,462	-0.26(-1.73%)
Jan 27, 2005	14.82	14.97	14.68	14.84	176,064	+0.03(+0.17%)
Jan 26, 2005	15.17	15.22	14.62	14.82	378,794	-0.43(-2.82%)
Jan 25, 2005	15.74	15.74	15.22	15.25	308,306	-0.49(-3.10%)
Jan 24, 2005	15.83	15.99	15.67	15.74	78,441	-0.10(-0.61%)
Jan 21, 2005	15.77	16.03	15.74	15.83	153,607	-0.04(-0.28%)
Jan 20, 2005	15.84	16.01	15.72	15.88	165,771	-0.05(-0.32%)
Jan 19, 2005	16.20	16.33	15.82	15.93	198,052	-0.33(-2.05%)
Jan 18, 2005	16.00	16.33	15.84	16.26	276,493	+0.20(+1.24%)
Jan 14, 2005	16.13	16.17	16.01	16.06	214,271	+0.03(+0.16%)
Jan 13, 2005	16.10	16.16	15.99	16.04	166,551	+0.00(+0.00%)
Jan 12, 2005	16.19	16.23	15.90	16.04	167,486	-0.18(-1.11%)
Jan 11, 2005	16.26	16.29	16.12	16.22	126,628	-0.04(-0.24%)
Jan 10, 2005	16.20	16.49	16.17	16.26	265,265	+0.06(+0.40%)
Jan 07, 2005	16.69	16.83	16.19	16.19	186,824	-0.44(-2.62%)
Jan 06, 2005	16.86	16.93	16.63	16.63	124,601	-0.15(-0.92%)
Jan 05, 2005	17.10	17.20	16.78	16.78	192,126	-0.25(-1.47%)
Jan 04, 2005	17.35	17.38	17.03	17.03	153,919	-0.32(-1.85%)
Jan 03, 2005	18.05	18.15	17.27	17.35	203,666	-0.76(-4.21%)
Dec 31, 2004	17.97	18.12	17.87	18.12	142,067	+0.16(+0.89%)
Dec 30, 2004	17.79	18.01	17.79	17.95	83,119	+0.06(+0.32%)
Dec 29, 2004	17.95	17.99	17.88	17.90	60,663	-0.11(-0.61%)
Dec 28, 2004	17.73	18.01	17.70	18.01	135,361	+0.34(+1.92%)
Dec 27, 2004	17.72	17.80	17.64	17.67	72,671	-0.15(-0.86%)
Dec 23, 2004	17.73	17.84	17.65	17.82	81,092	+0.19(+1.05%)
Dec 22, 2004	17.54	17.64	17.54	17.63	131,307	+0.06(+0.36%)
Dec 21, 2004	17.40	17.63	17.40	17.57	134,270	+0.24(+1.37%)
Dec 20, 2004	17.44	17.60	17.29	17.33	118,207	-0.11(-0.62%)
Dec 17, 2004	17.63	17.65	17.33	17.44	128,188	-0.23(-1.31%)
Dec 16, 2004	18.08	18.08	17.52	17.67	218,793	-0.36(-1.99%)
Dec 15, 2004	17.83	18.06	17.78	18.03	122,262	+0.13(+0.75%)
Dec 14, 2004	17.69	17.95	17.67	17.90	118,987	+0.21(+1.16%)
Dec 13, 2004	17.44	17.69	17.44	17.69	132,554	+0.12(+0.69%)
Dec 10, 2004	17.57	17.69	17.41	17.57	108,071	-0.03(-0.18%)
Dec 09, 2004	17.63	17.64	17.32	17.60	69,240	-0.10(-0.54%)
Dec 08, 2004	17.44	17.87	17.44	17.70	105,264	+0.29(+1.66%)
Dec 07, 2004	17.89	17.99	17.39	17.41	112,281	-0.58(-3.24%)
Dec 06, 2004	17.92	18.12	17.88	17.99	89,201	+0.08(+0.43%)
Dec 03, 2004	18.15	18.20	17.92	17.92	92,476	-0.20(-1.10%)
Dec 02, 2004	18.15	18.28	18.12	18.12	108,694	-0.06(-0.35%)
Dec 01, 2004	17.70	18.22	17.70	18.18	218,949	+0.42(+2.35%)
Nov 30, 2004	17.79	17.88	17.70	17.76	104,328	-0.03(-0.14%)
Nov 29, 2004	17.85	18.01	17.65	17.79	175,752	-0.02(-0.11%)
Nov 26, 2004	17.88	17.92	17.81	17.81	30,721	-0.01(-0.07%)
Nov 24, 2004	17.78	17.94	17.75	17.82	88,109	+0.01(+0.07%)
Nov 23, 2004	17.92	17.95	17.69	17.81	158,753	-0.08(-0.47%)
Nov 22, 2004	17.67	17.94	17.64	17.89	145,342	+0.32(+1.82%)
Nov 19, 2004	17.83	17.89	17.57	17.57	91,228	-0.29(-1.62%)
Nov 18, 2004	17.69	17.94	17.64	17.86	94,971	+0.10(+0.58%)
Nov 17, 2004	17.86	18.15	17.75	17.76	137,233	-0.04(-0.22%)
Nov 16, 2004	18.13	18.22	17.79	17.79	65,497	-0.26(-1.42%)
Nov 15, 2004	18.08	18.12	17.92	18.05	67,836	+0.05(+0.29%)
Nov 12, 2004	17.95	18.12	17.92	18.00	96,219	-0.05(-0.28%)
Nov 11, 2004	17.82	18.13	17.82	18.05	111,657	+0.20(+1.11%)
Nov 10, 2004	17.72	18.38	17.67	17.85	92,164	+0.07(+0.40%)
Nov 09, 2004	17.67	17.94	17.67	17.78	72,359	+0.11(+0.62%)
Nov 08, 2004	17.75	17.89	17.67	17.67	48,967	-0.04(-0.25%)
Nov 05, 2004	17.79	17.89	17.62	17.72	76,102	-0.08(-0.43%)
Nov 04, 2004	17.57	17.87	17.50	17.79	133,490	+0.19(+1.09%)
Nov 03, 2004	17.41	17.70	17.41	17.60	130,683	+0.29(+1.67%)
Nov 02, 2004	17.41	17.76	17.25	17.31	131,775	+0.01(+0.04%)
Nov 01, 2004	17.67	17.67	17.31	17.31	170,449	-0.40(-2.25%)
Oct 29, 2004	17.54	17.74	17.46	17.70	119,923	+0.01(+0.04%)
Oct 28, 2004	17.73	17.82	17.53	17.70	119,611	-0.16(-0.90%)
Oct 27, 2004	17.19	17.88	17.19	17.86	217,078	+0.67(+3.92%)
Oct 26, 2004	16.64	17.26	16.64	17.19	196,649	+0.63(+3.84%)
Oct 25, 2004	16.22	16.62	16.07	16.55	143,003	+0.46(+2.83%)
Oct 22, 2004	16.48	16.73	16.09	16.10	126,161	-0.41(-2.49%)
Oct 21, 2004	16.42	16.56	16.20	16.51	72,359	+0.13(+0.82%)
Oct 20, 2004	16.45	16.51	16.20	16.37	85,302	-0.13(-0.78%)
Oct 19, 2004	16.65	16.84	16.45	16.50	67,213	-0.12(-0.73%)
Oct 18, 2004	16.61	16.79	16.51	16.62	46,940	+0.01(+0.04%)
Oct 15, 2004	16.29	16.76	16.29	16.61	87,330	+0.33(+2.05%)
Oct 14, 2004	16.49	16.58	16.28	16.28	71,423	-0.28(-1.67%)
Oct 13, 2004	16.74	16.80	16.52	16.56	109,630	-0.24(-1.45%)
Oct 12, 2004	16.74	16.84	16.57	16.80	116,804	+0.14(+0.85%)
Oct 11, 2004	16.48	16.66	16.38	16.66	84,835	+0.31(+1.88%)
Oct 08, 2004	16.58	16.62	16.35	16.35	76,569	-0.22(-1.35%)
Oct 07, 2004	16.74	16.74	16.52	16.58	81,092	-0.26(-1.52%)
Oct 06, 2004	16.56	16.83	16.48	16.83	103,080	+0.23(+1.39%)
Oct 05, 2004	16.57	16.62	16.48	16.60	65,653	+0.03(+0.19%)
Oct 04, 2004	16.51	16.67	16.48	16.57	66,277	+0.10(+0.62%)
Oct 01, 2004	16.19	16.51	16.10	16.47	109,942	+0.35(+2.19%)
Sep 30, 2004	15.99	16.22	15.92	16.11	80,312	+0.18(+1.13%)
Sep 29, 2004	15.84	15.94	15.84	15.93	76,725	+0.06(+0.40%)
Sep 28, 2004	15.62	15.91	15.52	15.87	140,196	+0.31(+2.02%)
Sep 27, 2004	15.71	15.71	15.52	15.56	55,984	-0.17(-1.10%)
Sep 24, 2004	15.58	15.86	15.58	15.73	80,312	+0.08(+0.53%)
Sep 23, 2004	15.67	15.82	15.63	15.65	66,433	-0.03(-0.16%)
Sep 22, 2004	16.04	16.04	15.62	15.67	116,024	-0.39(-2.44%)
Sep 21, 2004	16.16	16.24	16.06	16.06	119,767	-0.04(-0.24%)
Sep 20, 2004	16.22	16.28	16.10	16.10	95,907	-0.10(-0.59%)
Sep 17, 2004	16.33	16.45	16.16	16.20	179,650	-0.10(-0.59%)
Sep 16, 2004	16.18	16.44	16.18	16.29	131,619	+0.12(+0.71%)
Sep 15, 2004	16.31	16.41	16.10	16.18	90,293	-0.13(-0.83%)
Sep 14, 2004	16.22	16.34	16.15	16.31	93,256	+0.03(+0.20%)
Sep 13, 2004	16.47	16.48	16.26	16.28	121,950	-0.31(-1.86%)
Sep 10, 2004	16.35	16.60	16.29	16.59	136,141	+0.17(+1.06%)
Sep 09, 2004	16.06	16.48	16.06	16.42	151,736	+0.26(+1.59%)
Sep 08, 2004	16.26	16.47	16.10	16.16	121,950	-0.17(-1.02%)
Sep 07, 2004	15.99	16.40	15.93	16.33	205,693	+0.37(+2.29%)
Sep 03, 2004	16.15	16.15	15.89	15.96	190,878	-0.19(-1.15%)
Sep 02, 2004	16.14	16.29	16.07	16.15	213,335	-0.14(-0.87%)
Sep 01, 2004	16.38	16.67	16.16	16.29	498,094	-0.10(-0.59%)
Aug 31, 2004	16.26	16.38	16.11	16.38	3,454,379	+0.13(+0.79%)
Aug 30, 2004	16.19	16.56	16.10	16.26	463,474	-0.10(-0.59%)
Aug 27, 2004	15.88	16.36	15.88	16.35	910,105	+1.26(+8.33%)
Aug 26, 2004	15.01	15.16	14.97	15.09	126,472	+0.03(+0.17%)
Aug 25, 2004	15.08	15.08	15.00	15.07	116,024	+0.00(+0.00%)
Aug 24, 2004	15.08	15.28	14.97	15.07	93,256	-0.01(-0.09%)
Aug 23, 2004	15.41	15.41	15.08	15.08	64,873	-0.39(-2.53%)
Aug 20, 2004	15.09	15.52	15.07	15.47	123,353	+0.44(+2.94%)
Aug 19, 2004	15.33	15.36	15.02	15.03	85,458	-0.29(-1.92%)
Aug 18, 2004	14.95	15.36	14.81	15.33	113,217	+0.31(+2.05%)
Aug 17, 2004	14.98	15.06	14.91	15.02	62,534	+0.03(+0.21%)
Aug 16, 2004	14.77	15.06	14.65	14.99	122,730	+0.27(+1.83%)
Aug 13, 2004	14.72	14.83	14.52	14.72	103,548	+0.09(+0.61%)
Aug 12, 2004	14.59	14.74	14.36	14.63	118,987	-0.03(-0.17%)
Aug 11, 2004	14.59	14.75	14.31	14.65	120,079	-0.03(-0.22%)
Aug 10, 2004	14.43	14.75	14.42	14.68	106,043	+0.31(+2.19%)
Aug 09, 2004	14.28	14.49	14.27	14.37	62,690	+0.10(+0.67%)
Aug 06, 2004	14.48	14.59	14.27	14.27	140,352	-0.20(-1.37%)
Aug 05, 2004	14.52	14.60	14.33	14.47	111,034	-0.04(-0.27%)
Aug 04, 2004	14.48	14.72	14.27	14.51	145,810	+0.03(+0.22%)
Aug 03, 2004	14.47	14.58	14.33	14.48	85,614	+0.03(+0.22%)
Aug 02, 2004	14.45	14.49	14.11	14.45	147,213	+0.01(+0.09%)
Jul 30, 2004	14.11	14.46	14.11	14.43	141,599	+0.24(+1.72%)
Jul 29, 2004	14.08	14.24	14.04	14.19	110,410	+0.19(+1.33%)
Jul 28, 2004	13.97	14.14	13.68	14.00	133,334	+0.09(+0.65%)
Jul 27, 2004	13.79	13.98	13.63	13.91	70,799	+0.24(+1.73%)
Jul 26, 2004	13.59	13.76	13.48	13.68	84,523	+0.03(+0.19%)
Jul 23, 2004	13.79	13.84	13.61	13.65	96,998	-0.15(-1.11%)
Jul 22, 2004	13.63	13.87	13.38	13.81	115,400	+0.11(+0.80%)
Jul 21, 2004	14.38	14.38	13.70	13.70	189,319	-0.52(-3.65%)
Jul 20, 2004	14.11	14.29	14.06	14.22	134,582	+0.11(+0.77%)
Jul 19, 2004	14.17	14.25	13.88	14.11	106,199	-0.11(-0.77%)
Jul 16, 2004	14.25	14.25	14.11	14.22	139,884	-0.04(-0.27%)
Jul 15, 2004	14.45	14.50	14.21	14.25	118,363	-0.15(-1.02%)
Jul 14, 2004	14.56	14.70	14.36	14.40	160,625	-0.13(-0.88%)
Jul 13, 2004	14.59	14.61	14.45	14.53	67,836	+0.10(+0.71%)
Jul 12, 2004	14.46	14.59	14.29	14.43	58,324	-0.02(-0.13%)
Jul 09, 2004	14.49	14.49	14.20	14.45	81,716	+0.10(+0.72%)
Jul 08, 2004	14.25	14.47	14.17	14.34	114,620	-0.12(-0.80%)
Jul 07, 2004	14.52	14.60	14.31	14.46	81,872	+0.10(+0.67%)
Jul 06, 2004	14.22	14.45	14.14	14.36	75,166	+0.16(+1.13%)
Jul 02, 2004	14.17	14.37	14.05	14.20	115,712	-0.07(-0.49%)
Jul 01, 2004	14.62	14.72	14.27	14.27	168,734	-0.34(-2.33%)
Jun 30, 2004	14.59	14.72	14.42	14.61	154,855	+0.06(+0.40%)
Jun 29, 2004	14.15	14.59	14.11	14.56	526,164	+0.40(+2.85%)
Jun 28, 2004	14.00	14.23	13.89	14.15	80,780	+0.08(+0.55%)
Jun 25, 2004	13.90	14.08	13.57	14.08	259,651	+0.24(+1.76%)
Jun 24, 2004	14.11	14.17	13.83	13.83	109,942	-0.28(-1.96%)
Jun 23, 2004	13.82	14.11	13.63	14.11	80,156	+0.31(+2.23%)
Jun 22, 2004	13.79	13.86	13.63	13.80	97,154	-0.06(-0.42%)
Jun 21, 2004	13.66	13.88	13.53	13.86	102,924	+0.13(+0.98%)
Jun 18, 2004	13.85	13.94	13.72	13.72	137,857	-0.13(-0.93%)
Jun 17, 2004	13.85	13.85	13.72	13.85	72,827	+0.01(+0.09%)
Jun 16, 2004	13.94	13.94	13.58	13.84	172,477	-0.01(-0.09%)
Jun 15, 2004	13.63	13.97	13.63	13.85	130,215	+0.22(+1.60%)
Jun 14, 2004	13.98	14.09	13.54	13.63	130,215	-0.50(-3.54%)
Jun 10, 2004	14.11	14.33	14.09	14.13	171,385	+0.05(+0.36%)
Jun 09, 2004	14.33	14.37	14.04	14.08	140,352	-0.25(-1.75%)
Jun 08, 2004	14.43	14.43	14.33	14.33	84,991	-0.10(-0.71%)
Jun 07, 2004	14.33	14.55	14.27	14.43	178,091	+0.15(+1.03%)
Jun 04, 2004	14.20	14.33	14.17	14.29	101,209	+0.24(+1.74%)
Jun 03, 2004	14.17	14.20	14.04	14.04	52,554	-0.17(-1.22%)
Jun 02, 2004	14.33	14.33	14.12	14.22	100,429	-0.09(-0.63%)
Jun 01, 2004	14.11	14.31	14.11	14.31	103,080	+0.19(+1.32%)
May 28, 2004	14.00	14.28	14.00	14.12	85,302	+0.12(+0.87%)
May 27, 2004	13.85	14.08	13.84	14.00	87,954	+0.15(+1.11%)
May 26, 2004	13.94	14.00	13.82	13.84	134,426	-0.10(-0.69%)
May 25, 2004	13.84	14.03	13.75	13.94	160,001	+0.13(+0.97%)
May 24, 2004	13.66	13.92	13.65	13.81	123,198	+0.17(+1.22%)
May 21, 2004	13.36	13.66	13.28	13.64	122,574	+0.21(+1.58%)
May 20, 2004	13.18	13.53	13.08	13.43	137,701	+0.19(+1.40%)
May 19, 2004	13.37	13.69	13.24	13.24	296,143	-0.04(-0.29%)
May 18, 2004	12.89	13.37	12.89	13.28	167,175	+0.36(+2.78%)
May 17, 2004	12.79	13.18	12.66	12.92	162,808	+0.09(+0.70%)
May 14, 2004	12.86	13.07	12.57	12.83	116,648	-0.09(-0.69%)
May 13, 2004	12.70	13.06	12.69	12.92	171,229	+0.23(+1.82%)
May 12, 2004	12.62	12.77	12.41	12.69	165,303	+0.07(+0.56%)
May 11, 2004	12.34	12.65	12.34	12.62	155,946	+0.28(+2.23%)
May 10, 2004	12.20	12.40	12.09	12.34	134,426	-0.01(-0.10%)
May 07, 2004	12.95	13.04	12.36	12.36	77,193	-0.63(-4.84%)
May 06, 2004	12.84	13.07	12.73	12.99	124,757	+0.05(+0.40%)
May 05, 2004	13.04	13.09	12.85	12.93	107,915	-0.10(-0.79%)
May 04, 2004	12.96	13.15	12.86	13.04	93,724	+0.08(+0.64%)
May 03, 2004	13.02	13.08	12.86	12.95	111,502	-0.09(-0.69%)
Apr 30, 2004	13.26	13.30	12.97	13.04	117,272	-0.21(-1.60%)
Apr 29, 2004	13.21	13.43	13.02	13.25	80,624	-0.01(-0.05%)
Apr 28, 2004	13.61	13.63	13.25	13.26	101,833	-0.35(-2.54%)
Apr 27, 2004	13.62	13.65	13.42	13.61	100,117	-0.01(-0.09%)
Apr 26, 2004	13.75	13.75	13.56	13.62	134,426	+0.01(+0.09%)
Apr 23, 2004	13.72	13.75	13.25	13.61	221,912	-0.03(-0.24%)
Apr 22, 2004	13.43	13.72	13.43	13.64	153,451	+0.17(+1.29%)
Apr 21, 2004	13.64	13.64	13.31	13.47	204,758	-0.14(-1.04%)
Apr 20, 2004	13.82	14.22	13.53	13.61	185,576	-0.51(-3.63%)
Apr 19, 2004	14.41	14.42	14.12	14.12	115,712	-0.28(-1.96%)
Apr 16, 2004	14.36	14.52	14.27	14.40	116,336	+0.11(+0.76%)
Apr 15, 2004	14.42	14.59	14.14	14.29	133,802	-0.06(-0.45%)
Apr 14, 2004	14.49	14.58	14.05	14.36	163,588	-0.28(-1.88%)
Apr 13, 2004	15.29	15.29	14.31	14.63	158,442	+7.07(+93.39%)
Apr 12, 2004	7.519	7.571	7.499	7.567	149,397	+0.10(+1.37%)
Apr 08, 2004	7.530	7.530	7.438	7.464	72,983	-0.03(-0.34%)
Apr 07, 2004	7.370	7.501	7.331	7.490	84,211	+0.12(+1.63%)
Apr 06, 2004	7.535	7.559	7.370	7.370	233,920	-0.21(-2.71%)
Apr 05, 2004	7.503	7.584	7.480	7.575	179,650	+0.07(+0.96%)
Apr 02, 2004	7.520	7.586	7.464	7.503	170,605	-0.02(-0.23%)