Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	36.62	36.65	35.18	35.18	11,660	-1.45(-3.97%)
Apr 27, 2007	36.55	36.81	36.45	36.64	11,000	+0.12(+0.32%)
Apr 26, 2007	36.27	36.55	36.12	36.52	12,430	+0.25(+0.68%)
Apr 25, 2007	36.59	36.68	36.27	36.27	16,830	-0.20(-0.55%)
Apr 24, 2007	36.82	36.82	36.38	36.47	9,680	-0.49(-1.33%)
Apr 23, 2007	37.55	37.64	36.93	36.96	8,030	-0.73(-1.93%)
Apr 20, 2007	37.59	37.69	37.20	37.69	26,510	+0.12(+0.31%)
Apr 19, 2007	37.82	37.95	37.43	37.57	17,380	-0.34(-0.89%)
Apr 18, 2007	38.10	38.18	37.91	37.91	4,950	-0.28(-0.74%)
Apr 17, 2007	38.09	38.31	38.09	38.19	6,270	-0.03(-0.07%)
Apr 16, 2007	37.45	38.23	37.45	38.22	8,690	+0.86(+2.31%)
Apr 13, 2007	37.27	37.36	37.27	37.35	5,940	+0.05(+0.12%)
Apr 12, 2007	36.83	37.33	36.69	37.31	6,820	+0.36(+0.98%)
Apr 11, 2007	37.82	37.82	36.83	36.95	12,100	-0.79(-2.10%)
Apr 10, 2007	37.73	37.89	37.65	37.74	7,810	+0.01(+0.02%)
Apr 09, 2007	38.41	38.44	37.73	37.73	21,010	-0.68(-1.78%)
Apr 05, 2007	38.73	38.73	38.34	38.41	2,420	-0.09(-0.24%)
Apr 04, 2007	37.86	38.86	37.86	38.50	10,120	+0.51(+1.34%)
Apr 03, 2007	37.05	37.99	37.05	37.99	10,560	+1.15(+3.11%)
Apr 02, 2007	38.00	38.14	36.82	36.85	19,690	-1.21(-3.18%)
Mar 30, 2007	38.17	38.65	37.91	38.05	17,160	+0.05(+0.14%)
Mar 29, 2007	38.59	38.68	37.95	38.00	11,000	-0.37(-0.97%)
Mar 28, 2007	38.59	39.18	38.35	38.37	25,960	-0.33(-0.85%)
Mar 27, 2007	38.50	38.79	38.50	38.70	6,380	+0.04(+0.09%)
Mar 26, 2007	38.36	38.73	38.36	38.66	7,150	+0.04(+0.09%)
Mar 23, 2007	39.00	39.27	38.45	38.63	27,940	-0.36(-0.93%)
Mar 22, 2007	39.77	40.15	38.90	38.99	24,090	-0.62(-1.56%)
Mar 21, 2007	38.18	39.77	37.92	39.61	54,450	+1.34(+3.49%)
Mar 20, 2007	37.95	38.45	37.95	38.27	37,950	+0.23(+0.60%)
Mar 19, 2007	37.18	38.21	37.18	38.05	32,890	+1.02(+2.75%)
Mar 16, 2007	37.69	37.64	37.03	37.03	60,720	-0.65(-1.74%)
Mar 15, 2007	37.14	37.85	37.14	37.68	10,780	+0.64(+1.72%)
Mar 14, 2007	35.77	37.09	35.77	37.05	16,500	+1.45(+4.09%)
Mar 13, 2007	37.14	37.24	35.55	35.59	21,340	-1.55(-4.16%)
Mar 12, 2007	37.37	37.37	36.83	37.14	7,700	-0.23(-0.61%)
Mar 09, 2007	37.14	38.23	37.14	37.36	11,550	+0.44(+1.18%)
Mar 08, 2007	37.82	38.67	36.92	36.93	14,080	-0.71(-1.88%)
Mar 07, 2007	38.68	38.90	37.63	37.64	22,990	-1.05(-2.73%)
Mar 06, 2007	36.55	38.70	36.55	38.69	22,220	+2.37(+6.53%)
Mar 05, 2007	36.18	37.50	36.18	36.32	21,230	+0.00(+0.00%)
Mar 02, 2007	37.36	37.59	36.32	36.32	21,120	-1.22(-3.25%)
Mar 01, 2007	37.27	37.54	36.39	37.54	26,400	+0.13(+0.34%)
Feb 28, 2007	37.27	37.61	36.93	37.41	21,010	+0.27(+0.73%)
Feb 27, 2007	38.00	38.09	36.45	37.14	33,330	-1.00(-2.62%)
Feb 26, 2007	38.71	38.82	37.78	38.14	11,220	-0.59(-1.53%)
Feb 23, 2007	39.50	39.50	38.36	38.73	18,150	-0.91(-2.29%)
Feb 22, 2007	39.10	39.64	39.05	39.64	10,890	+0.33(+0.83%)
Feb 21, 2007	39.05	39.76	38.86	39.31	5,500	+0.19(+0.49%)
Feb 20, 2007	38.32	39.32	38.27	39.12	7,700	+0.84(+2.18%)
Feb 16, 2007	38.86	38.90	38.28	38.28	12,430	-0.49(-1.27%)
Feb 15, 2007	39.45	39.45	38.77	38.77	9,460	-0.50(-1.27%)
Feb 14, 2007	40.27	40.50	39.27	39.27	10,780	-1.00(-2.48%)
Feb 13, 2007	39.55	40.27	39.37	40.27	4,620	+0.73(+1.84%)
Feb 12, 2007	38.64	39.55	38.55	39.55	7,370	+1.13(+2.93%)
Feb 09, 2007	40.64	40.86	38.41	38.42	13,860	-2.04(-5.03%)
Feb 08, 2007	40.56	40.91	40.45	40.45	8,140	-0.09(-0.22%)
Feb 07, 2007	39.19	40.68	39.00	40.55	17,160	+1.36(+3.48%)
Feb 06, 2007	39.23	39.41	38.91	39.18	8,470	+0.51(+1.32%)
Feb 05, 2007	40.49	40.52	38.66	38.67	11,990	-1.78(-4.40%)
Feb 02, 2007	40.01	40.76	40.01	40.45	12,430	+0.46(+1.16%)