Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	15.88	16.07	15.71	15.75	743,442	-0.17(-1.05%)
Mar 28, 2008	15.91	16.07	15.83	15.92	472,986	+0.06(+0.36%)
Mar 27, 2008	16.22	16.32	15.85	15.86	311,475	-0.26(-1.63%)
Mar 26, 2008	16.11	16.29	15.99	16.12	442,421	-0.09(-0.55%)
Mar 25, 2008	16.28	16.34	15.72	16.21	637,978	-0.04(-0.24%)
Mar 24, 2008	16.74	16.96	16.20	16.25	907,766	-0.46(-2.76%)
Mar 21, 2008	15.77	16.82	15.62	16.71	1,342,499	+0.00(+0.00%)
Mar 20, 2008	15.77	16.82	15.62	16.71	1,342,499	+1.06(+6.80%)
Mar 19, 2008	16.03	16.22	15.65	15.65	642,569	-0.33(-2.05%)
Mar 18, 2008	15.55	16.03	15.20	15.97	648,026	+0.56(+3.62%)
Mar 17, 2008	14.63	15.70	14.56	15.42	506,159	+0.36(+2.39%)
Mar 14, 2008	15.54	15.54	14.82	15.06	485,604	-0.38(-2.49%)
Mar 13, 2008	14.81	15.49	14.63	15.44	998,020	+0.49(+3.26%)
Mar 12, 2008	14.94	15.39	14.75	14.95	522,560	-0.05(-0.34%)
Mar 11, 2008	14.68	15.17	14.48	15.01	903,475	+0.76(+5.31%)
Mar 10, 2008	14.32	14.54	14.08	14.25	472,363	-0.08(-0.54%)
Mar 07, 2008	13.99	14.72	13.91	14.33	433,532	+0.15(+1.09%)
Mar 06, 2008	14.50	14.50	14.11	14.17	493,104	-0.38(-2.64%)
Mar 05, 2008	14.84	14.89	14.49	14.56	345,110	-0.17(-1.18%)
Mar 04, 2008	14.27	14.83	14.26	14.73	709,714	+0.28(+1.91%)
Mar 03, 2008	14.24	14.54	14.12	14.45	496,066	+0.28(+1.99%)
Feb 29, 2008	14.36	14.43	14.09	14.17	369,905	-0.34(-2.34%)
Feb 28, 2008	14.75	14.82	14.39	14.51	268,868	-0.29(-1.99%)
Feb 27, 2008	14.78	15.15	14.65	14.81	429,565	-0.15(-1.03%)
Feb 26, 2008	15.01	15.20	14.78	14.96	331,987	-0.02(-0.13%)
Feb 25, 2008	14.74	15.07	14.45	14.98	392,058	+0.21(+1.39%)
Feb 22, 2008	14.59	14.80	14.31	14.77	543,111	+0.20(+1.36%)
Feb 21, 2008	14.88	14.97	14.37	14.58	548,932	-0.16(-1.09%)
Feb 20, 2008	14.37	14.92	14.19	14.74	355,158	+0.29(+2.00%)
Feb 19, 2008	14.49	14.70	14.27	14.45	476,941	+0.12(+0.85%)
Feb 18, 2008	14.22	14.37	14.11	14.33	0	+0.00(+0.00%)
Feb 15, 2008	14.22	14.37	14.11	14.33	343,395	+0.01(+0.04%)
Feb 14, 2008	14.83	14.88	14.16	14.32	463,941	-0.51(-3.42%)
Feb 13, 2008	15.13	15.22	14.65	14.83	513,766	-0.06(-0.39%)
Feb 12, 2008	14.86	15.35	14.69	14.88	580,434	+0.07(+0.48%)
Feb 11, 2008	14.32	15.09	14.30	14.81	865,349	+0.47(+3.26%)
Feb 08, 2008	14.12	14.46	14.02	14.34	718,759	+0.22(+1.54%)
Feb 07, 2008	13.61	14.26	13.61	14.13	540,050	+0.46(+3.38%)
Feb 06, 2008	13.58	13.85	13.41	13.66	480,550	+0.22(+1.62%)
Feb 05, 2008	13.50	13.90	13.37	13.45	781,293	-0.40(-2.87%)
Feb 04, 2008	14.04	14.15	13.66	13.84	365,071	-0.26(-1.86%)
Feb 01, 2008	14.04	14.23	13.72	14.11	444,448	+0.12(+0.83%)
Jan 31, 2008	13.49	14.26	13.41	13.99	716,887	+0.31(+2.30%)
Jan 30, 2008	13.81	14.13	13.36	13.68	569,829	-0.25(-1.80%)
Jan 29, 2008	14.11	14.22	13.64	13.93	322,184	-0.23(-1.63%)
Jan 28, 2008	13.41	14.16	13.37	14.16	407,177	+0.75(+5.60%)
Jan 25, 2008	14.03	14.08	13.40	13.41	467,528	-0.55(-3.91%)
Jan 24, 2008	14.00	14.17	13.60	13.95	537,300	+0.17(+1.26%)
Jan 23, 2008	12.21	13.80	12.06	13.78	957,359	+1.21(+9.64%)
Jan 22, 2008	11.81	12.68	11.81	12.57	560,629	+0.25(+2.03%)
Jan 21, 2008	11.74	12.38	11.64	12.32	0	+0.00(+0.00%)
Jan 18, 2008	11.74	12.38	11.64	12.32	671,507	+0.64(+5.49%)
Jan 17, 2008	12.12	12.16	11.64	11.68	324,837	-0.42(-3.50%)
Jan 16, 2008	11.59	12.41	11.50	12.10	475,949	+0.50(+4.31%)
Jan 15, 2008	11.86	11.96	11.48	11.60	557,262	-0.48(-3.98%)
Jan 14, 2008	12.20	12.22	11.95	12.08	322,965	+0.03(+0.27%)
Jan 11, 2008	12.38	12.55	12.04	12.05	324,901	-0.37(-2.99%)
Jan 10, 2008	12.01	12.77	11.76	12.42	454,117	+0.35(+2.92%)
Jan 09, 2008	11.81	12.07	11.50	12.07	457,052	+0.24(+2.06%)
Jan 08, 2008	12.43	12.48	11.82	11.82	581,681	-0.53(-4.26%)
Jan 07, 2008	12.09	12.63	11.98	12.35	291,308	+0.38(+3.22%)
Jan 04, 2008	12.22	12.32	11.93	11.97	298,262	-0.40(-3.27%)
Jan 03, 2008	12.61	12.77	12.36	12.37	333,726	-0.22(-1.73%)
Jan 02, 2008	12.81	12.91	12.31	12.59	444,604	-0.15(-1.21%)
Jan 01, 2008	12.76	12.93	12.66	12.74	0	+0.00(+0.00%)
Dec 31, 2007	12.76	12.93	12.66	12.74	345,266	-0.17(-1.29%)
Dec 28, 2007	13.30	13.38	12.88	12.91	184,017	-0.22(-1.66%)
Dec 27, 2007	13.78	13.81	13.10	13.13	163,276	-0.69(-5.01%)
Dec 26, 2007	13.65	13.95	13.63	13.82	163,744	-0.01(-0.09%)
Dec 24, 2007	13.84	14.01	13.66	13.83	134,894	-0.07(-0.51%)
Dec 21, 2007	13.70	13.90	13.58	13.90	641,565	+0.53(+3.93%)
Dec 20, 2007	13.40	13.43	12.89	13.38	327,644	+0.07(+0.53%)
Dec 19, 2007	12.84	13.48	12.75	13.31	409,984	+0.42(+3.23%)
Dec 18, 2007	12.59	12.89	12.35	12.89	486,398	+0.45(+3.61%)
Dec 17, 2007	12.60	12.94	12.44	12.44	502,616	-0.29(-2.32%)
Dec 14, 2007	12.82	12.95	12.58	12.74	353,531	-0.28(-2.17%)
Dec 13, 2007	13.00	13.08	12.74	13.02	310,958	-0.18(-1.36%)
Dec 12, 2007	13.52	13.68	12.82	13.20	414,421	+0.02(+0.15%)
Dec 11, 2007	13.66	13.86	13.14	13.18	461,602	-0.40(-2.93%)
Dec 10, 2007	13.31	13.62	13.23	13.58	212,867	+0.29(+2.22%)
Dec 07, 2007	13.46	13.46	13.15	13.28	173,101	-0.10(-0.77%)
Dec 06, 2007	13.02	13.41	12.91	13.38	492,480	+0.37(+2.81%)
Dec 05, 2007	13.04	13.07	12.68	13.02	291,776	+0.22(+1.70%)
Dec 04, 2007	12.63	12.94	12.51	12.80	432,284	-0.01(-0.10%)
Dec 03, 2007	12.97	13.22	12.81	12.81	241,561	-0.12(-0.94%)
Nov 30, 2007	12.97	13.41	12.86	12.93	339,496	+0.06(+0.50%)
Nov 29, 2007	13.14	13.19	12.79	12.87	211,153	-0.33(-2.48%)
Nov 28, 2007	12.63	13.22	12.63	13.20	271,628	+0.68(+5.43%)
Nov 27, 2007	12.22	12.73	12.22	12.52	342,303	+0.44(+3.61%)
Nov 26, 2007	12.68	12.72	12.06	12.08	274,154	-0.65(-5.14%)
Nov 23, 2007	12.45	12.91	12.45	12.74	150,800	+0.42(+3.44%)
Nov 21, 2007	12.24	12.68	12.13	12.31	213,803	-0.03(-0.21%)
Nov 20, 2007	12.32	12.56	11.98	12.34	310,958	-0.01(-0.05%)
Nov 19, 2007	12.44	12.50	12.13	12.34	247,643	-0.25(-1.99%)
Nov 16, 2007	12.77	12.88	12.35	12.59	296,922	-0.18(-1.41%)
Nov 15, 2007	12.83	12.92	12.53	12.77	404,370	-0.13(-0.99%)
Nov 14, 2007	13.21	13.40	12.80	12.90	235,167	-0.25(-1.90%)
Nov 13, 2007	12.65	13.21	12.65	13.15	257,312	+0.51(+4.01%)
Nov 12, 2007	12.38	12.87	12.38	12.65	346,202	+0.20(+1.60%)
Nov 09, 2007	12.12	12.63	11.80	12.45	387,527	+0.16(+1.30%)
Nov 08, 2007	11.98	12.34	11.68	12.29	398,912	+0.42(+3.51%)
Nov 07, 2007	12.58	12.63	11.83	11.87	312,361	-0.92(-7.17%)
Nov 06, 2007	12.23	12.80	12.04	12.79	247,019	+0.62(+5.11%)
Nov 05, 2007	12.13	12.31	11.99	12.16	285,694	-0.18(-1.45%)
Nov 02, 2007	12.66	12.66	12.15	12.34	343,706	-0.15(-1.23%)
Nov 01, 2007	13.13	13.22	12.45	12.50	364,915	-0.91(-6.79%)
Oct 31, 2007	13.40	13.62	13.20	13.41	322,498	+0.04(+0.29%)
Oct 30, 2007	13.25	13.63	13.25	13.37	396,416	-0.01(-0.05%)
Oct 29, 2007	13.41	13.53	13.15	13.38	247,331	+0.06(+0.43%)
Oct 26, 2007	13.01	13.41	12.83	13.32	330,607	+0.46(+3.54%)
Oct 25, 2007	12.74	13.16	12.63	12.86	437,742	+0.21(+1.62%)
Oct 24, 2007	12.40	12.72	12.11	12.66	361,952	+0.19(+1.49%)
Oct 23, 2007	11.98	12.65	11.89	12.47	391,270	+0.53(+4.46%)
Oct 22, 2007	11.47	11.97	11.35	11.94	214,271	+0.39(+3.39%)
Oct 19, 2007	12.02	12.02	11.55	11.55	389,555	-0.49(-4.10%)
Oct 18, 2007	12.07	12.22	11.98	12.04	174,816	-0.13(-1.11%)
Oct 17, 2007	12.26	12.42	12.00	12.18	217,545	-0.04(-0.32%)
Oct 16, 2007	12.61	12.61	12.22	12.22	173,256	-0.40(-3.15%)
Oct 15, 2007	12.85	12.89	12.56	12.61	230,801	-0.28(-2.19%)
Oct 12, 2007	12.81	13.01	12.80	12.90	150,020	+0.08(+0.60%)
Oct 11, 2007	13.15	13.25	12.82	12.82	212,711	-0.26(-1.96%)
Oct 10, 2007	13.15	13.15	12.97	13.07	118,831	-0.06(-0.44%)
Oct 09, 2007	13.06	13.19	12.95	13.13	212,399	+0.09(+0.69%)
Oct 08, 2007	13.30	13.35	13.04	13.04	167,019	-0.31(-2.31%)
Oct 05, 2007	13.22	13.47	13.22	13.35	156,258	+0.22(+1.66%)
Oct 04, 2007	13.08	13.22	13.07	13.13	64,562	+0.08(+0.59%)
Oct 03, 2007	13.09	13.22	12.97	13.06	152,671	-0.06(-0.49%)
Oct 02, 2007	12.84	13.18	12.84	13.12	152,983	+0.26(+2.05%)
Oct 01, 2007	12.46	12.93	12.46	12.86	169,826	+0.34(+2.71%)
Sep 28, 2007	12.74	12.76	12.48	12.52	189,163	-0.25(-1.96%)
Sep 27, 2007	12.81	12.88	12.65	12.77	76,102	-0.01(-0.10%)
Sep 26, 2007	12.79	12.98	12.68	12.78	78,909	+0.04(+0.35%)
Sep 25, 2007	12.63	12.79	12.56	12.74	247,799	+0.01(+0.10%)
Sep 24, 2007	12.91	12.97	12.68	12.72	211,931	-0.21(-1.64%)
Sep 21, 2007	13.29	13.36	12.84	12.93	448,971	-0.23(-1.75%)
Sep 20, 2007	13.51	13.51	13.00	13.16	235,635	-0.33(-2.47%)
Sep 19, 2007	13.37	13.61	13.36	13.50	330,763	+0.19(+1.40%)
Sep 18, 2007	12.72	13.37	12.57	13.31	449,594	+0.64(+5.06%)
Sep 17, 2007	12.60	12.74	12.45	12.67	452,089	+0.01(+0.05%)
Sep 14, 2007	12.39	12.66	12.32	12.66	138,168	+0.11(+0.87%)
Sep 13, 2007	12.61	12.74	12.33	12.56	145,810	+0.01(+0.05%)
Sep 12, 2007	12.62	12.67	12.43	12.55	141,443	-0.15(-1.21%)
Sep 11, 2007	12.50	12.74	12.41	12.70	229,865	+0.24(+1.90%)
Sep 10, 2007	12.64	12.70	12.15	12.47	335,129	-0.08(-0.61%)
Sep 07, 2007	12.54	12.70	12.47	12.54	225,031	-0.22(-1.76%)
Sep 06, 2007	12.79	12.91	12.54	12.77	155,479	-0.01(-0.05%)
Sep 05, 2007	12.84	12.95	12.63	12.77	236,727	-0.18(-1.39%)
Sep 04, 2007	12.88	13.13	12.82	12.95	220,820	+0.06(+0.45%)
Aug 31, 2007	13.00	13.04	12.76	12.90	213,959	+0.13(+1.05%)
Aug 30, 2007	12.86	12.93	12.51	12.76	121,326	-0.10(-0.80%)
Aug 29, 2007	12.82	12.96	12.75	12.86	300,821	+0.12(+0.91%)
Aug 28, 2007	13.06	13.16	12.75	12.75	165,927	-0.49(-3.68%)
Aug 27, 2007	13.31	13.32	13.10	13.24	160,157	-0.12(-0.91%)
Aug 24, 2007	13.21	13.36	13.07	13.36	176,219	+0.10(+0.77%)
Aug 23, 2007	13.76	13.76	13.16	13.25	242,185	-0.46(-3.37%)
Aug 22, 2007	13.70	13.91	13.46	13.72	347,137	+0.23(+1.71%)
Aug 21, 2007	13.39	13.68	13.34	13.49	239,690	+0.07(+0.53%)
Aug 20, 2007	13.47	13.59	12.99	13.41	347,917	-0.10(-0.76%)
Aug 17, 2007	13.21	13.90	13.02	13.52	470,179	+0.85(+6.73%)
Aug 16, 2007	11.76	13.12	11.76	12.66	499,809	+0.85(+7.16%)
Aug 15, 2007	11.81	12.31	11.74	11.82	204,914	+0.03(+0.27%)
Aug 14, 2007	11.99	12.12	11.79	11.79	111,034	-0.19(-1.55%)
Aug 13, 2007	12.63	12.82	11.97	11.97	295,051	-0.66(-5.23%)
Aug 10, 2007	11.97	12.78	11.91	12.63	431,349	+0.47(+3.85%)
Aug 09, 2007	12.27	12.56	12.06	12.16	448,503	-0.33(-2.67%)
Aug 08, 2007	11.79	12.81	11.79	12.50	696,302	+0.84(+7.21%)
Aug 07, 2007	11.59	11.80	11.16	11.66	316,416	+0.07(+0.61%)
Aug 06, 2007	10.65	11.62	10.65	11.59	529,907	+0.61(+5.55%)
Aug 03, 2007	11.14	11.62	10.98	10.98	257,780	-0.64(-5.52%)
Aug 02, 2007	11.56	11.81	11.50	11.62	247,643	+0.11(+0.95%)
Aug 01, 2007	11.48	11.64	11.27	11.51	311,581	-0.03(-0.22%)
Jul 31, 2007	11.62	11.77	11.46	11.54	411,075	-0.08(-0.72%)
Jul 30, 2007	11.54	11.67	11.41	11.62	373,024	+0.08(+0.72%)
Jul 27, 2007	11.55	11.71	11.32	11.54	392,830	-0.06(-0.50%)
Jul 26, 2007	11.56	11.73	11.44	11.59	722,034	-0.18(-1.52%)
Jul 25, 2007	11.66	11.79	11.44	11.77	361,796	+0.19(+1.60%)
Jul 24, 2007	11.86	11.92	11.54	11.59	355,558	-0.35(-2.90%)
Jul 23, 2007	11.95	12.05	11.91	11.93	151,580	-0.01(-0.11%)
Jul 20, 2007	12.30	12.32	11.86	11.95	364,135	-0.38(-3.07%)
Jul 19, 2007	12.29	12.66	12.25	12.32	179,806	+0.12(+1.00%)
Jul 18, 2007	12.21	12.36	12.02	12.20	247,019	-0.14(-1.14%)
Jul 17, 2007	12.36	12.46	12.30	12.34	139,884	+0.03(+0.21%)
Jul 16, 2007	12.48	12.52	12.28	12.32	118,051	-0.22(-1.79%)
Jul 13, 2007	12.68	12.68	12.51	12.54	66,121	-0.12(-0.96%)
Jul 12, 2007	12.44	12.66	12.41	12.66	142,847	+0.29(+2.38%)
Jul 11, 2007	12.43	12.44	12.28	12.37	202,574	-0.04(-0.36%)
Jul 10, 2007	12.70	12.70	12.38	12.41	295,987	-0.33(-2.62%)
Jul 09, 2007	12.86	12.90	12.68	12.75	189,943	-0.11(-0.85%)
Jul 06, 2007	12.90	12.95	12.84	12.86	96,375	-0.06(-0.50%)
Jul 05, 2007	13.07	13.19	12.81	12.92	247,019	-0.12(-0.89%)
Jul 03, 2007	12.97	13.04	12.90	13.04	99,338	+0.10(+0.79%)
Jul 02, 2007	12.93	12.97	12.81	12.93	80,312	+0.10(+0.75%)
Jun 29, 2007	13.05	13.19	12.82	12.84	161,405	-0.21(-1.62%)
Jun 28, 2007	12.94	13.18	12.82	13.05	220,820	+0.12(+0.89%)
Jun 27, 2007	12.62	12.97	12.59	12.93	169,982	+0.21(+1.66%)
Jun 26, 2007	12.71	12.93	12.69	12.72	219,729	+0.08(+0.66%)
Jun 25, 2007	12.82	12.93	12.59	12.64	201,795	-0.18(-1.40%)
Jun 22, 2007	12.84	12.90	12.71	12.82	531,311	-0.05(-0.40%)
Jun 21, 2007	12.91	12.95	12.73	12.87	220,664	-0.12(-0.89%)
Jun 20, 2007	13.19	13.23	12.92	12.99	265,577	-0.17(-1.27%)
Jun 19, 2007	13.03	13.18	12.95	13.15	237,351	+0.04(+0.29%)
Jun 18, 2007	13.13	13.25	13.07	13.11	248,267	-0.04(-0.29%)
Jun 15, 2007	13.17	13.25	13.02	13.15	627,686	+0.28(+2.19%)
Jun 14, 2007	12.90	13.02	12.84	12.87	470,647	-0.05(-0.40%)
Jun 13, 2007	12.83	12.97	12.65	12.92	164,835	+0.08(+0.65%)
Jun 12, 2007	12.95	13.07	12.79	12.84	235,635	-0.21(-1.62%)
Jun 11, 2007	13.06	13.19	12.84	13.05	95,751	-0.06(-0.44%)
Jun 08, 2007	12.89	13.15	12.88	13.11	265,733	+0.19(+1.49%)
Jun 07, 2007	12.95	13.02	12.82	12.91	155,479	-0.10(-0.79%)
Jun 06, 2007	13.12	13.13	12.91	13.02	173,412	-0.21(-1.55%)
Jun 05, 2007	13.27	13.34	13.16	13.22	276,805	-0.14(-1.06%)
Jun 04, 2007	13.40	13.44	13.26	13.36	68,772	-0.06(-0.43%)
Jun 01, 2007	13.25	13.46	13.23	13.42	435,559	+0.24(+1.80%)
May 31, 2007	13.15	13.18	13.05	13.18	198,208	+0.08(+0.64%)
May 30, 2007	13.08	13.24	13.02	13.10	201,015	-0.13(-0.97%)
May 29, 2007	13.13	13.29	13.07	13.23	182,613	+0.15(+1.18%)
May 25, 2007	13.09	13.12	12.95	13.07	131,307	+0.06(+0.49%)
May 24, 2007	13.17	13.27	12.91	13.01	178,403	-0.20(-1.50%)
May 23, 2007	13.37	13.37	13.11	13.21	236,259	-0.12(-0.87%)
May 22, 2007	13.16	13.35	13.05	13.33	125,693	+0.13(+1.02%)
May 21, 2007	13.02	13.20	12.96	13.19	128,032	+0.17(+1.28%)
May 18, 2007	13.10	13.10	12.86	13.02	109,630	-0.04(-0.29%)
May 17, 2007	13.20	13.23	12.89	13.06	277,273	-0.17(-1.26%)
May 16, 2007	13.20	13.23	13.03	13.23	135,205	+0.08(+0.59%)
May 15, 2007	13.37	13.47	13.09	13.15	195,401	-0.22(-1.63%)
May 14, 2007	13.54	13.54	13.31	13.37	247,487	-0.17(-1.23%)
May 11, 2007	13.31	13.55	13.28	13.54	127,720	+0.28(+2.13%)
May 10, 2007	13.50	13.50	13.15	13.25	245,772	-0.36(-2.64%)
May 09, 2007	13.43	13.71	13.38	13.61	157,818	+0.12(+0.85%)
May 08, 2007	13.36	13.50	13.15	13.50	191,346	+0.03(+0.24%)
May 07, 2007	13.50	13.52	13.33	13.47	154,387	-0.03(-0.24%)
May 04, 2007	13.52	13.55	13.41	13.50	99,013	+0.03(+0.24%)
May 03, 2007	13.45	13.50	13.34	13.47	152,204	-0.02(-0.14%)
May 02, 2007	13.24	13.54	13.21	13.49	133,802	+0.22(+1.69%)
May 01, 2007	13.16	13.30	13.00	13.26	173,101	+0.12(+0.88%)
Apr 30, 2007	13.32	13.33	12.91	13.15	331,854	-0.17(-1.30%)
Apr 27, 2007	12.97	13.33	12.82	13.32	243,433	+0.31(+2.37%)
Apr 26, 2007	13.28	13.28	12.88	13.01	109,942	-0.30(-2.26%)
Apr 25, 2007	13.47	13.47	13.11	13.31	221,132	+0.29(+2.27%)
Apr 24, 2007	12.98	13.07	12.83	13.02	187,292	+0.06(+0.50%)
Apr 23, 2007	13.18	13.23	12.82	12.95	184,797	-0.27(-2.04%)
Apr 20, 2007	13.30	13.30	13.07	13.22	167,175	+0.35(+2.69%)
Apr 19, 2007	13.02	13.07	12.84	12.88	124,133	-0.31(-2.33%)
Apr 18, 2007	13.27	13.38	13.18	13.18	83,743	-0.15(-1.15%)
Apr 17, 2007	13.42	13.47	13.29	13.34	82,339	-0.10(-0.72%)
Apr 16, 2007	13.14	13.44	13.09	13.43	166,083	+0.39(+3.00%)
Apr 13, 2007	12.86	13.04	12.82	13.04	387,060	+0.17(+1.29%)
Apr 12, 2007	12.79	12.89	12.69	12.88	145,498	+0.04(+0.35%)
Apr 11, 2007	12.90	12.90	12.79	12.83	161,716	-0.03(-0.25%)
Apr 10, 2007	12.91	12.98	12.81	12.86	223,004	-0.03(-0.25%)
Apr 09, 2007	13.02	13.02	12.78	12.90	181,834	-0.12(-0.94%)
Apr 05, 2007	13.15	13.15	13.00	13.02	80,468	-0.12(-0.93%)
Apr 04, 2007	13.34	13.41	13.14	13.14	122,730	-0.22(-1.68%)
Apr 03, 2007	13.29	13.46	13.27	13.36	123,665	+0.13(+0.97%)