Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.77	14.95	14.73	14.90	297,474	+0.10(+0.69%)
Jan 30, 2006	14.67	14.83	14.63	14.80	315,735	+0.16(+1.09%)
Jan 27, 2006	14.67	14.82	14.60	14.64	452,298	-0.03(-0.22%)
Jan 26, 2006	14.61	14.74	14.56	14.67	297,630	+0.16(+1.10%)
Jan 25, 2006	14.54	14.73	14.20	14.51	363,805	-0.21(-1.39%)
Jan 24, 2006	15.06	15.10	14.62	14.72	956,725	-0.56(-3.69%)
Jan 23, 2006	15.33	15.45	15.27	15.28	239,259	-0.06(-0.38%)
Jan 20, 2006	15.54	15.58	15.24	15.34	227,085	-0.12(-0.79%)
Jan 19, 2006	15.26	15.49	15.13	15.46	168,402	+0.25(+1.64%)
Jan 18, 2006	14.97	15.21	14.89	15.21	216,472	+0.18(+1.19%)
Jan 17, 2006	15.06	15.06	14.89	15.03	159,506	-0.03(-0.21%)
Jan 13, 2006	14.89	15.07	14.89	15.06	154,980	+0.21(+1.42%)
Jan 12, 2006	14.90	15.04	14.79	14.85	119,083	-0.12(-0.81%)
Jan 11, 2006	14.93	15.02	14.82	14.97	201,333	+0.13(+0.86%)
Jan 10, 2006	14.72	14.94	14.62	14.85	168,714	+0.09(+0.61%)
Jan 09, 2006	14.74	14.83	14.67	14.76	79,753	+0.02(+0.13%)
Jan 06, 2006	14.70	14.74	14.58	14.74	118,147	+0.06(+0.44%)
Jan 05, 2006	14.67	14.74	14.53	14.67	144,835	+0.01(+0.04%)
Jan 04, 2006	14.62	14.74	14.62	14.67	171,992	+0.03(+0.22%)
Jan 03, 2006	14.54	14.69	14.10	14.63	201,489	+0.19(+1.29%)
Dec 30, 2005	14.54	14.58	14.44	14.45	188,535	-0.19(-1.31%)
Dec 29, 2005	14.58	14.69	14.50	14.64	148,737	+0.10(+0.71%)
Dec 28, 2005	14.64	14.72	14.49	14.54	83,498	-0.03(-0.18%)
Dec 27, 2005	14.80	14.90	14.54	14.56	112,996	-0.18(-1.22%)
Dec 23, 2005	14.75	14.86	14.70	14.74	94,267	+0.01(+0.04%)
Dec 22, 2005	14.80	14.88	14.57	14.74	130,632	-0.03(-0.17%)
Dec 21, 2005	14.63	14.79	14.59	14.76	127,511	+0.19(+1.32%)
Dec 20, 2005	14.51	14.75	14.47	14.57	103,788	-0.03(-0.18%)
Dec 19, 2005	14.41	14.82	14.41	14.60	112,528	-0.24(-1.60%)
Dec 16, 2005	15.06	15.06	14.83	14.83	420,616	-0.22(-1.45%)
Dec 15, 2005	15.51	15.51	14.90	15.05	114,869	-0.38(-2.45%)
Dec 14, 2005	15.22	15.45	15.20	15.43	155,136	+0.20(+1.30%)
Dec 13, 2005	15.22	15.31	15.04	15.23	82,094	-0.08(-0.50%)
Dec 12, 2005	15.38	15.40	15.13	15.31	61,336	-0.01(-0.04%)
Dec 09, 2005	15.19	15.40	15.12	15.31	85,371	+0.17(+1.10%)
Dec 08, 2005	15.24	15.40	15.09	15.15	96,609	-0.04(-0.25%)
Dec 07, 2005	15.43	15.43	15.04	15.19	123,141	-0.26(-1.70%)
Dec 06, 2005	15.56	15.66	15.42	15.45	89,117	-0.02(-0.12%)
Dec 05, 2005	15.62	15.62	15.27	15.47	67,267	-0.19(-1.23%)
Dec 02, 2005	15.63	15.70	15.35	15.66	80,221	-0.04(-0.24%)
Dec 01, 2005	15.48	15.81	15.47	15.70	138,436	+0.28(+1.83%)
Nov 30, 2005	15.47	15.56	15.30	15.42	155,292	+0.08(+0.54%)
Nov 29, 2005	15.39	15.54	15.25	15.33	68,672	+0.03(+0.17%)
Nov 28, 2005	15.71	15.71	15.20	15.31	90,210	-0.38(-2.45%)
Nov 25, 2005	15.69	15.74	15.55	15.69	21,069	+0.04(+0.25%)
Nov 23, 2005	15.53	15.72	15.49	15.65	51,504	+0.09(+0.58%)
Nov 22, 2005	15.47	15.63	15.35	15.56	91,458	+0.06(+0.41%)
Nov 21, 2005	15.48	15.57	15.24	15.50	68,672	+0.04(+0.25%)
Nov 18, 2005	15.49	15.53	15.21	15.46	125,950	+0.13(+0.84%)
Nov 17, 2005	15.11	15.38	15.08	15.33	143,899	+0.28(+1.83%)
Nov 16, 2005	15.29	15.35	14.91	15.06	160,286	-0.23(-1.51%)
Nov 15, 2005	15.51	15.53	15.28	15.29	150,454	-0.24(-1.53%)
Nov 14, 2005	15.60	15.62	15.37	15.52	108,314	-0.07(-0.45%)
Nov 11, 2005	15.50	15.66	15.41	15.60	84,903	+0.13(+0.83%)
Nov 10, 2005	15.41	15.47	14.97	15.47	455,732	+0.06(+0.37%)
Nov 09, 2005	15.26	15.56	15.26	15.41	129,696	+0.17(+1.14%)
Nov 08, 2005	15.22	15.28	15.09	15.24	132,973	-0.04(-0.29%)
Nov 07, 2005	15.19	15.42	15.18	15.28	181,200	+0.10(+0.63%)
Nov 04, 2005	15.15	15.22	14.90	15.19	155,604	+0.05(+0.34%)
Nov 03, 2005	15.38	15.40	15.08	15.13	119,395	-0.15(-1.01%)
Nov 02, 2005	15.04	15.36	15.01	15.29	112,216	+0.20(+1.32%)