Community Bank System (NY: CBU )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.649	7.673	7.613	7.633	168,558	-0.02(-0.21%)
Jan 29, 2004	7.743	7.745	7.625	7.649	218,189	-0.09(-1.22%)
Jan 28, 2004	7.849	7.881	7.716	7.743	172,616	-0.08(-1.04%)
Jan 27, 2004	7.826	7.881	7.794	7.825	214,756	-0.07(-0.83%)
Jan 26, 2004	8.057	8.059	7.833	7.891	394,239	-0.20(-2.46%)
Jan 23, 2004	8.097	8.132	8.033	8.089	188,848	+0.02(+0.20%)
Jan 22, 2004	7.919	8.107	7.900	8.073	219,438	+0.17(+2.13%)
Jan 21, 2004	7.737	7.905	7.698	7.905	210,073	+0.17(+2.17%)
Jan 20, 2004	7.711	7.737	7.689	7.737	129,228	+0.03(+0.33%)
Jan 16, 2004	7.793	7.841	7.705	7.711	105,193	-0.14(-1.76%)
Jan 15, 2004	7.689	7.873	7.658	7.849	322,134	+0.16(+2.08%)
Jan 14, 2004	7.761	7.769	7.625	7.689	95,204	-0.05(-0.62%)
Jan 13, 2004	7.833	7.833	7.671	7.737	121,112	-0.09(-1.13%)
Jan 12, 2004	7.863	7.879	7.769	7.825	118,927	-0.02(-0.29%)
Jan 09, 2004	7.849	7.956	7.833	7.847	88,025	-0.02(-0.31%)
Jan 08, 2004	7.849	7.908	7.830	7.871	153,575	+0.03(+0.43%)
Jan 07, 2004	7.839	7.851	7.770	7.838	119,863	+0.05(+0.68%)
Jan 06, 2004	7.855	7.855	7.785	7.785	52,128	-0.02(-0.31%)
Jan 05, 2004	7.809	7.839	7.767	7.809	115,805	+0.01(+0.10%)
Jan 02, 2004	7.865	7.926	7.794	7.801	68,359	-0.05(-0.61%)
Dec 31, 2003	7.913	7.913	7.847	7.849	91,770	-0.08(-1.01%)
Dec 30, 2003	7.849	7.929	7.830	7.929	63,989	+0.08(+1.02%)
Dec 29, 2003	7.689	7.849	7.649	7.849	169,182	+0.16(+2.08%)
Dec 26, 2003	7.769	7.801	7.689	7.689	22,162	-0.07(-0.95%)
Dec 24, 2003	7.761	7.783	7.761	7.762	8,115	-0.01(-0.12%)
Dec 23, 2003	7.700	7.796	7.700	7.772	113,620	+0.03(+0.35%)
Dec 22, 2003	7.742	7.745	7.670	7.745	115,805	+0.03(+0.42%)
Dec 19, 2003	7.617	7.713	7.599	7.713	100,822	+0.10(+1.26%)
Dec 18, 2003	7.562	7.687	7.562	7.617	178,547	+0.06(+0.74%)
Dec 17, 2003	7.641	7.641	7.529	7.561	107,065	-0.10(-1.36%)
Dec 16, 2003	7.673	7.708	7.569	7.665	176,986	-0.02(-0.29%)
Dec 15, 2003	7.857	7.857	7.686	7.687	121,736	-0.17(-2.12%)
Dec 12, 2003	7.804	7.887	7.804	7.854	70,857	+0.01(+0.16%)
Dec 11, 2003	7.846	7.878	7.825	7.841	126,731	-0.07(-0.91%)
Dec 10, 2003	7.961	7.961	7.894	7.913	54,313	-0.07(-0.84%)
Dec 09, 2003	8.009	8.064	7.987	7.980	90,834	-0.07(-0.86%)
Dec 08, 2003	7.969	8.040	7.905	8.049	240,039	+0.07(+0.88%)
Dec 05, 2003	7.910	7.955	7.910	7.979	60,556	+0.01(+0.16%)
Dec 04, 2003	7.833	7.966	7.810	7.966	118,303	+0.12(+1.49%)
Dec 03, 2003	8.083	8.121	7.929	7.849	102,383	-0.20(-2.51%)
Dec 02, 2003	7.849	8.025	7.849	8.051	222,559	+0.23(+2.99%)
Dec 01, 2003	7.833	7.841	7.825	7.817	40,891	+0.02(+0.21%)
Nov 28, 2003	7.833	7.849	7.801	7.801	12,485	-0.02(-0.20%)
Nov 26, 2003	7.794	7.817	7.711	7.817	68,984	+0.06(+0.72%)
Nov 25, 2003	7.769	7.769	7.692	7.761	48,382	-0.00(-0.04%)
Nov 24, 2003	7.705	7.796	7.705	7.764	41,203	+0.08(+1.11%)
Nov 21, 2003	7.673	7.730	7.663	7.679	39,330	+0.01(+0.08%)
Nov 20, 2003	7.690	7.724	7.634	7.673	44,012	-0.05(-0.64%)
Nov 19, 2003	7.785	7.785	7.673	7.722	68,984	-0.07(-0.84%)
Nov 18, 2003	7.897	7.897	7.833	7.788	64,614	-0.12(-1.50%)
Nov 17, 2003	7.839	7.907	7.799	7.907	73,666	-0.02(-0.28%)
Nov 14, 2003	7.929	7.929	7.897	7.929	65,238	+0.01(+0.14%)
Nov 13, 2003	7.862	7.932	7.889	7.918	35,272	+0.06(+0.71%)
Nov 12, 2003	7.843	7.865	7.830	7.862	60,244	+0.08(+1.09%)
Nov 11, 2003	7.802	7.802	7.753	7.777	20,913	-0.01(-0.14%)
Nov 10, 2003	7.891	7.891	7.786	7.788	36,521	-0.08(-1.06%)
Nov 07, 2003	7.918	7.943	7.887	7.871	81,782	-0.02(-0.26%)
Nov 06, 2003	7.913	7.915	7.887	7.892	59,931	+0.00(+0.02%)
Nov 05, 2003	7.996	7.996	7.873	7.891	93,643	-0.11(-1.38%)
Nov 04, 2003	7.881	8.035	7.913	8.001	84,525	+0.12(+1.52%)