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%)