Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	15.39	15.45	15.27	15.42	165,459	+0.01(+0.08%)
Nov 29, 2006	15.33	15.52	15.29	15.40	170,917	+0.19(+1.22%)
Nov 28, 2006	15.12	15.27	15.03	15.22	109,786	+0.08(+0.55%)
Nov 27, 2006	15.44	15.50	15.07	15.13	214,426	-0.37(-2.40%)
Nov 24, 2006	15.42	15.61	15.29	15.51	80,468	-0.01(-0.04%)
Nov 22, 2006	15.71	15.71	15.46	15.51	74,386	-0.16(-1.02%)
Nov 21, 2006	15.71	15.71	15.60	15.67	85,926	-0.04(-0.25%)
Nov 20, 2006	15.68	15.77	15.58	15.71	127,096	+0.01(+0.04%)
Nov 17, 2006	15.71	15.75	15.56	15.70	88,577	-0.01(-0.04%)
Nov 16, 2006	15.69	15.74	15.59	15.71	145,342	+0.13(+0.86%)
Nov 15, 2006	15.54	15.71	15.45	15.58	201,951	+0.00(+0.00%)
Nov 14, 2006	15.34	15.58	15.19	15.58	133,802	+0.23(+1.50%)
Nov 13, 2006	15.31	15.39	15.27	15.35	127,564	+0.04(+0.25%)
Nov 10, 2006	15.13	15.31	15.11	15.31	93,568	+0.15(+0.97%)
Nov 09, 2006	15.31	15.34	15.05	15.16	122,574	-0.14(-0.92%)
Nov 08, 2006	15.17	15.42	15.17	15.30	105,887	+0.04(+0.25%)
Nov 07, 2006	15.29	15.54	15.23	15.26	108,694	-0.05(-0.34%)
Nov 06, 2006	15.34	15.39	15.26	15.31	161,560	+0.07(+0.46%)
Nov 03, 2006	15.31	15.44	15.11	15.24	210,684	+0.01(+0.04%)
Nov 02, 2006	15.18	15.38	15.17	15.24	207,877	-0.04(-0.29%)
Nov 01, 2006	15.89	15.89	15.25	15.28	356,026	-0.65(-4.10%)
Oct 31, 2006	15.60	16.10	15.48	15.93	717,979	+0.30(+1.93%)
Oct 30, 2006	14.94	15.67	14.88	15.63	552,207	+0.68(+4.55%)
Oct 27, 2006	15.01	15.05	14.81	14.95	110,722	-0.12(-0.77%)
Oct 26, 2006	15.04	15.07	14.84	15.07	140,196	+0.13(+0.90%)
Oct 25, 2006	14.80	14.95	14.73	14.93	259,183	+0.01(+0.09%)
Oct 24, 2006	14.81	14.94	14.36	14.92	685,542	+0.25(+1.70%)
Oct 23, 2006	14.79	14.84	14.61	14.67	305,188	-0.17(-1.12%)
Oct 20, 2006	15.06	15.06	14.80	14.84	95,439	-0.17(-1.11%)
Oct 19, 2006	14.93	15.01	14.88	15.01	133,646	+0.08(+0.52%)
Oct 18, 2006	14.99	15.04	14.88	14.93	112,281	+0.05(+0.34%)
Oct 17, 2006	14.95	14.95	14.65	14.88	101,521	-0.12(-0.77%)
Oct 16, 2006	14.90	14.99	14.81	14.99	118,675	+0.10(+0.65%)
Oct 13, 2006	14.90	14.91	14.80	14.90	86,082	+0.02(+0.13%)
Oct 12, 2006	14.73	14.88	14.65	14.88	127,564	+0.22(+1.53%)
Oct 11, 2006	14.70	14.71	14.48	14.65	166,239	-0.04(-0.31%)
Oct 10, 2006	14.77	14.85	14.60	14.70	129,591	-0.06(-0.43%)
Oct 09, 2006	14.66	14.76	14.45	14.76	121,794	+0.07(+0.48%)
Oct 06, 2006	14.63	14.74	14.41	14.69	160,157	+0.06(+0.44%)
Oct 05, 2006	14.52	14.67	14.48	14.63	140,196	+0.16(+1.11%)
Oct 04, 2006	14.17	14.49	14.12	14.47	187,760	+0.28(+1.99%)
Oct 03, 2006	14.07	14.32	13.97	14.18	131,619	+0.10(+0.68%)
Oct 02, 2006	14.23	14.23	14.03	14.09	153,295	-0.12(-0.86%)
Sep 29, 2006	14.59	14.59	14.21	14.21	140,975	-0.37(-2.55%)
Sep 28, 2006	14.61	14.65	14.42	14.58	107,915	+0.01(+0.04%)
Sep 27, 2006	14.40	14.59	14.40	14.58	140,975	+0.15(+1.02%)
Sep 26, 2006	14.43	14.58	14.37	14.43	111,657	+0.00(+0.00%)
Sep 25, 2006	14.16	14.49	14.01	14.43	162,184	+0.31(+2.18%)
Sep 22, 2006	14.23	14.23	13.96	14.12	129,435	-0.16(-1.12%)
Sep 21, 2006	14.34	14.50	14.24	14.28	191,658	-0.04(-0.31%)
Sep 20, 2006	14.24	14.40	14.19	14.33	162,184	+0.18(+1.27%)
Sep 19, 2006	14.18	14.18	13.79	14.15	165,147	-0.04(-0.27%)
Sep 18, 2006	14.15	14.20	13.96	14.18	204,134	+0.14(+1.00%)
Sep 15, 2006	14.18	14.24	13.96	14.04	422,460	-0.03(-0.23%)
Sep 14, 2006	14.24	14.34	14.01	14.08	207,565	-0.19(-1.35%)
Sep 13, 2006	14.28	14.34	14.17	14.27	186,980	-0.08(-0.54%)
Sep 12, 2006	13.93	14.36	13.93	14.34	115,712	+0.39(+2.80%)
Sep 11, 2006	13.86	13.99	13.81	13.95	73,606	+0.01(+0.05%)
Sep 08, 2006	14.02	14.08	13.89	13.95	81,248	-0.01(-0.09%)
Sep 07, 2006	13.95	14.18	13.93	13.96	133,178	-0.04(-0.32%)
Sep 06, 2006	14.19	14.24	13.99	14.00	109,162	-0.25(-1.75%)
Sep 05, 2006	13.95	14.27	13.95	14.25	151,736	+0.30(+2.16%)
Sep 01, 2006	14.06	14.13	13.95	13.95	92,320	-0.07(-0.50%)
Aug 31, 2006	14.17	14.20	14.02	14.02	106,667	-0.06(-0.41%)
Aug 30, 2006	14.03	14.15	14.00	14.08	127,564	+0.05(+0.37%)
Aug 29, 2006	13.94	14.04	13.72	14.03	145,498	+0.15(+1.06%)
Aug 28, 2006	13.84	13.95	13.80	13.88	73,606	+0.02(+0.14%)
Aug 25, 2006	13.88	13.94	13.77	13.86	41,325	-0.03(-0.18%)
Aug 24, 2006	13.91	13.99	13.71	13.89	108,694	+0.03(+0.18%)
Aug 23, 2006	14.06	14.31	13.75	13.86	90,761	-0.20(-1.41%)
Aug 22, 2006	14.05	14.11	13.97	14.06	118,831	+0.05(+0.37%)
Aug 21, 2006	14.18	14.18	13.99	14.01	78,597	-0.20(-1.40%)
Aug 18, 2006	14.26	14.28	14.04	14.21	90,449	+0.01(+0.09%)
Aug 17, 2006	14.08	14.25	14.08	14.20	111,969	+0.04(+0.32%)
Aug 16, 2006	14.11	14.20	14.06	14.15	116,648	+0.04(+0.32%)
Aug 15, 2006	13.88	14.11	13.88	14.11	118,207	+0.38(+2.80%)
Aug 14, 2006	13.85	13.99	13.72	13.72	140,664	-0.01(-0.05%)
Aug 11, 2006	13.79	13.79	13.54	13.73	90,761	-0.06(-0.42%)
Aug 10, 2006	13.50	13.91	13.47	13.79	148,149	+0.19(+1.41%)
Aug 09, 2006	13.79	13.93	13.56	13.59	156,882	-0.07(-0.52%)
Aug 08, 2006	14.04	14.11	13.65	13.66	188,695	-0.29(-2.07%)
Aug 07, 2006	13.84	13.98	13.77	13.95	79,844	+0.08(+0.55%)
Aug 04, 2006	14.08	14.20	13.74	13.88	226,590	-0.06(-0.41%)
Aug 03, 2006	13.59	13.96	13.57	13.93	153,451	+0.22(+1.59%)
Aug 02, 2006	13.64	13.79	13.64	13.72	149,085	+0.11(+0.80%)
Aug 01, 2006	13.47	13.70	13.31	13.61	163,744	+0.04(+0.28%)
Jul 31, 2006	13.83	13.83	13.47	13.57	169,046	-0.33(-2.35%)
Jul 28, 2006	13.53	13.91	13.49	13.90	160,781	+0.46(+3.44%)
Jul 27, 2006	13.72	13.78	13.42	13.43	134,582	-0.24(-1.74%)
Jul 26, 2006	13.55	13.77	13.41	13.67	191,034	+0.04(+0.33%)
Jul 25, 2006	13.50	13.70	13.45	13.63	267,448	+0.15(+1.14%)
Jul 24, 2006	13.04	13.47	13.11	13.47	216,766	+0.43(+3.29%)
Jul 21, 2006	13.02	13.18	12.82	13.04	250,918	-0.10(-0.73%)
Jul 20, 2006	13.34	13.37	12.95	13.14	232,360	-0.12(-0.87%)
Jul 19, 2006	12.93	13.27	12.93	13.25	147,525	+0.33(+2.53%)
Jul 18, 2006	12.70	12.95	12.62	12.93	170,138	+0.26(+2.02%)
Jul 17, 2006	12.63	12.81	12.59	12.67	136,921	+0.02(+0.15%)
Jul 14, 2006	12.57	12.73	12.47	12.65	185,732	+0.04(+0.30%)
Jul 13, 2006	12.70	12.81	12.54	12.61	167,019	-0.15(-1.21%)
Jul 12, 2006	13.17	13.17	12.74	12.77	131,151	-0.42(-3.16%)
Jul 11, 2006	13.08	13.20	12.84	13.18	218,013	+0.09(+0.69%)
Jul 10, 2006	12.99	13.14	12.97	13.09	133,334	+0.15(+1.19%)
Jul 07, 2006	13.13	13.25	12.91	12.94	151,112	-0.26(-1.94%)
Jul 06, 2006	13.08	13.20	12.96	13.20	191,970	+0.16(+1.23%)
Jul 05, 2006	12.95	13.09	12.91	13.04	205,226	+0.01(+0.05%)
Jul 03, 2006	13.06	13.06	12.88	13.03	129,747	+0.10(+0.74%)
Jun 30, 2006	13.36	13.53	12.79	12.93	627,530	-0.33(-2.51%)
Jun 29, 2006	12.65	13.33	12.65	13.27	389,711	+0.66(+5.24%)
Jun 28, 2006	12.51	12.63	12.34	12.61	195,869	+0.12(+0.98%)
Jun 27, 2006	12.35	12.59	12.30	12.48	570,453	+0.16(+1.30%)
Jun 26, 2006	12.25	12.34	12.15	12.32	309,398	+0.15(+1.21%)
Jun 23, 2006	12.23	12.25	12.08	12.18	403,746	-0.09(-0.73%)
Jun 22, 2006	12.25	12.27	12.10	12.27	218,325	+0.01(+0.05%)
Jun 21, 2006	12.09	12.39	12.09	12.26	218,013	+0.14(+1.16%)
Jun 20, 2006	12.16	12.27	12.10	12.12	195,713	-0.08(-0.68%)
Jun 19, 2006	12.44	12.44	12.12	12.20	239,378	-0.22(-1.76%)
Jun 16, 2006	12.65	12.66	12.36	12.42	678,680	-0.26(-2.02%)
Jun 15, 2006	12.35	12.72	12.31	12.68	220,820	+0.38(+3.13%)
Jun 14, 2006	12.41	12.49	12.15	12.29	202,107	-0.16(-1.29%)
Jun 13, 2006	12.41	12.67	12.38	12.45	279,612	-0.08(-0.66%)
Jun 12, 2006	12.70	12.73	12.45	12.54	183,081	-0.17(-1.36%)
Jun 09, 2006	12.82	12.91	12.69	12.71	196,960	-0.10(-0.75%)
Jun 08, 2006	12.48	12.82	12.38	12.81	262,926	+0.32(+2.57%)
Jun 07, 2006	12.40	12.70	12.33	12.48	175,908	+0.10(+0.78%)
Jun 06, 2006	12.41	12.41	12.18	12.39	183,393	+0.00(+0.00%)
Jun 05, 2006	12.66	12.71	12.36	12.39	288,033	-0.34(-2.67%)
Jun 02, 2006	12.81	12.81	12.60	12.73	174,348	+0.01(+0.05%)
Jun 01, 2006	12.45	12.72	12.38	12.72	233,608	+0.29(+2.32%)
May 31, 2006	12.25	12.46	12.19	12.43	327,488	+0.25(+2.05%)
May 30, 2006	12.48	12.54	12.18	12.18	209,748	-0.33(-2.66%)
May 26, 2006	12.65	12.73	12.50	12.52	140,975	-0.05(-0.41%)
May 25, 2006	12.49	12.72	12.42	12.57	226,434	+0.16(+1.29%)
May 24, 2006	12.12	12.45	12.02	12.41	241,873	+0.22(+1.84%)
May 23, 2006	12.41	12.45	12.17	12.18	375,052	-0.13(-1.04%)
May 22, 2006	12.23	12.44	12.12	12.31	303,160	+0.00(+0.00%)
May 19, 2006	12.22	12.38	12.06	12.31	205,849	+0.02(+0.16%)
May 18, 2006	12.39	12.47	12.26	12.29	208,656	-0.10(-0.78%)
May 17, 2006	12.55	12.59	12.34	12.39	186,512	-0.32(-2.52%)
May 16, 2006	12.76	12.79	12.59	12.71	110,722	-0.07(-0.55%)
May 15, 2006	12.57	12.85	12.53	12.78	250,918	+0.19(+1.53%)
May 12, 2006	12.41	12.82	12.41	12.59	233,764	-0.14(-1.11%)
May 11, 2006	13.04	13.04	12.73	12.73	277,117	-0.32(-2.46%)
May 10, 2006	13.23	13.31	12.92	13.05	225,811	-0.17(-1.31%)
May 09, 2006	13.23	13.31	13.22	13.22	169,514	-0.01(-0.05%)
May 08, 2006	13.21	13.35	13.18	13.23	166,395	-0.02(-0.14%)
May 05, 2006	13.15	13.34	13.11	13.25	217,857	+0.26(+1.97%)
May 04, 2006	13.02	13.11	12.95	12.99	153,139	+0.01(+0.05%)
May 03, 2006	12.95	13.07	12.84	12.99	200,859	+0.00(+0.00%)
May 02, 2006	12.97	13.02	12.87	12.99	215,674	+0.02(+0.15%)
May 01, 2006	13.15	13.20	12.83	12.97	252,010	-0.20(-1.51%)
Apr 28, 2006	12.82	13.16	12.79	13.16	198,676	+0.28(+2.14%)
Apr 27, 2006	12.91	13.19	12.79	12.89	283,979	-0.10(-0.74%)
Apr 26, 2006	13.02	13.17	12.91	12.99	302,848	-0.03(-0.25%)
Apr 25, 2006	12.93	13.16	12.93	13.02	247,799	-0.04(-0.29%)
Apr 24, 2006	13.25	13.25	12.95	13.06	190,099	-0.19(-1.45%)
Apr 21, 2006	13.79	13.81	13.06	13.25	274,778	+0.03(+0.19%)
Apr 20, 2006	13.46	13.47	13.13	13.22	105,887	-0.22(-1.67%)
Apr 19, 2006	13.49	13.52	13.33	13.45	194,309	+0.01(+0.10%)
Apr 18, 2006	13.11	13.47	13.13	13.43	244,992	+0.32(+2.45%)
Apr 17, 2006	13.25	13.29	12.97	13.11	158,909	-0.11(-0.83%)
Apr 13, 2006	13.18	13.24	13.05	13.22	134,582	+0.04(+0.34%)
Apr 12, 2006	13.14	13.20	12.91	13.18	170,293	+0.04(+0.29%)
Apr 11, 2006	13.52	13.52	12.99	13.14	374,584	-0.37(-2.71%)
Apr 10, 2006	13.45	13.66	13.34	13.50	544,254	-0.42(-3.04%)
Apr 07, 2006	14.17	14.22	13.90	13.93	219,729	-0.18(-1.27%)
Apr 06, 2006	14.09	14.15	14.01	14.11	248,111	-0.01(-0.09%)
Apr 05, 2006	14.20	14.20	14.04	14.12	151,268	-0.04(-0.27%)
Apr 04, 2006	14.13	14.24	14.07	14.16	134,270	-0.01(-0.09%)
Apr 03, 2006	14.35	14.35	14.06	14.17	169,826	-0.15(-1.03%)
Mar 31, 2006	14.13	14.32	14.05	14.32	270,099	+0.15(+1.04%)
Mar 30, 2006	14.22	14.23	14.03	14.17	303,004	-0.02(-0.14%)
Mar 29, 2006	14.00	14.27	14.00	14.19	313,765	+0.17(+1.19%)
Mar 28, 2006	14.25	14.36	13.96	14.02	190,878	-0.24(-1.71%)
Mar 27, 2006	14.18	14.39	14.14	14.27	157,350	+0.04(+0.32%)
Mar 24, 2006	14.11	14.25	14.03	14.22	122,106	+0.12(+0.82%)
Mar 23, 2006	14.10	14.12	13.93	14.11	107,915	+0.03(+0.23%)
Mar 22, 2006	13.86	14.09	13.77	14.08	126,628	+0.22(+1.62%)
Mar 21, 2006	14.07	14.12	13.79	13.85	190,878	-0.22(-1.55%)
Mar 20, 2006	14.06	14.08	13.84	14.07	142,223	+0.01(+0.09%)
Mar 17, 2006	14.03	14.08	13.91	14.06	393,298	+0.10(+0.69%)
Mar 16, 2006	14.03	14.12	13.91	13.96	173,568	+0.01(+0.05%)
Mar 15, 2006	13.99	13.99	13.75	13.95	148,617	-0.02(-0.14%)
Mar 14, 2006	13.72	13.99	13.62	13.97	168,890	+0.20(+1.44%)
Mar 13, 2006	13.74	13.90	13.68	13.77	218,013	+0.04(+0.33%)
Mar 10, 2006	13.59	13.76	13.56	13.73	146,590	+0.17(+1.28%)
Mar 09, 2006	13.83	13.86	13.54	13.56	145,498	-0.28(-1.99%)
Mar 08, 2006	13.74	13.91	13.63	13.83	111,190	+0.09(+0.65%)
Mar 07, 2006	13.61	13.93	13.51	13.74	303,316	+0.08(+0.56%)
Mar 06, 2006	13.24	13.93	13.24	13.66	130,839	-0.18(-1.30%)
Mar 03, 2006	13.96	14.06	13.84	13.84	121,014	-0.22(-1.55%)
Mar 02, 2006	14.15	14.16	13.87	14.06	118,207	-0.04(-0.32%)
Mar 01, 2006	13.91	14.14	13.88	14.11	148,929	+0.21(+1.52%)
Feb 28, 2006	14.25	14.18	13.87	13.90	147,681	-0.35(-2.47%)
Feb 27, 2006	14.08	14.27	14.04	14.25	125,069	+0.17(+1.18%)
Feb 24, 2006	14.01	14.11	13.94	14.08	140,975	+0.03(+0.23%)
Feb 23, 2006	14.11	14.17	14.02	14.05	108,227	-0.10(-0.68%)
Feb 22, 2006	14.00	14.25	13.95	14.15	166,863	+0.19(+1.38%)
Feb 21, 2006	14.17	14.17	13.87	13.95	238,910	-0.22(-1.54%)
Feb 17, 2006	14.32	14.32	13.68	14.17	69,708	-0.12(-0.81%)
Feb 16, 2006	14.36	14.37	14.22	14.29	132,398	-0.06(-0.45%)
Feb 15, 2006	14.27	14.36	14.11	14.35	168,422	+0.10(+0.72%)
Feb 14, 2006	13.99	14.30	13.96	14.25	182,145	+0.26(+1.83%)
Feb 13, 2006	14.15	14.21	13.90	13.99	160,781	-0.16(-1.13%)
Feb 10, 2006	14.02	14.21	13.95	14.15	168,266	+0.09(+0.64%)
Feb 09, 2006	14.11	14.24	14.04	14.06	252,477	+0.00(+0.00%)
Feb 08, 2006	13.56	14.11	13.56	14.06	327,176	+0.24(+1.76%)
Feb 07, 2006	14.17	14.20	13.81	13.82	271,503	-0.32(-2.27%)
Feb 06, 2006	14.15	14.17	14.00	14.14	243,744	+0.00(+0.00%)
Feb 03, 2006	14.36	14.36	14.13	14.14	271,659	-0.23(-1.61%)
Feb 02, 2006	14.65	14.67	14.30	14.37	483,747	-0.38(-2.56%)
Feb 01, 2006	14.91	14.91	14.73	14.75	258,559	-0.17(-1.12%)
Jan 31, 2006	14.78	14.97	14.74	14.92	297,234	+0.10(+0.69%)
Jan 30, 2006	14.68	14.84	14.65	14.81	315,480	+0.16(+1.09%)
Jan 27, 2006	14.68	14.83	14.61	14.65	451,934	-0.03(-0.22%)
Jan 26, 2006	14.62	14.76	14.58	14.68	297,390	+0.16(+1.10%)
Jan 25, 2006	14.56	14.74	14.21	14.52	363,512	-0.21(-1.39%)
Jan 24, 2006	15.07	15.11	14.63	14.73	955,954	-0.56(-3.69%)
Jan 23, 2006	15.35	15.47	15.29	15.29	239,066	-0.06(-0.38%)
Jan 20, 2006	15.56	15.59	15.26	15.35	226,902	-0.12(-0.79%)
Jan 19, 2006	15.27	15.51	15.15	15.47	168,266	+0.25(+1.64%)
Jan 18, 2006	14.99	15.22	14.90	15.22	216,298	+0.18(+1.19%)
Jan 17, 2006	15.08	15.08	14.90	15.04	159,377	-0.03(-0.21%)
Jan 13, 2006	14.90	15.08	14.90	15.08	154,855	+0.21(+1.42%)
Jan 12, 2006	14.91	15.06	14.80	14.86	118,987	-0.12(-0.81%)
Jan 11, 2006	14.94	15.03	14.83	14.99	201,171	+0.13(+0.86%)
Jan 10, 2006	14.73	14.95	14.63	14.86	168,578	+0.09(+0.61%)
Jan 09, 2006	14.75	14.84	14.68	14.77	79,688	+0.02(+0.13%)
Jan 06, 2006	14.72	14.75	14.59	14.75	118,051	+0.06(+0.44%)
Jan 05, 2006	14.68	14.75	14.54	14.68	144,718	+0.01(+0.04%)
Jan 04, 2006	14.63	14.75	14.63	14.68	171,853	+0.03(+0.22%)
Jan 03, 2006	14.55	14.70	14.11	14.65	201,327	+0.19(+1.29%)
Dec 30, 2005	14.56	14.59	14.45	14.46	188,383	-0.19(-1.31%)
Dec 29, 2005	14.59	14.70	14.51	14.65	148,617	+0.10(+0.71%)
Dec 28, 2005	14.65	14.73	14.50	14.55	83,431	-0.03(-0.18%)
Dec 27, 2005	14.81	14.92	14.56	14.58	112,905	-0.18(-1.22%)
Dec 23, 2005	14.76	14.88	14.71	14.76	94,191	+0.01(+0.04%)
Dec 22, 2005	14.81	14.90	14.58	14.75	130,527	-0.03(-0.17%)
Dec 21, 2005	14.64	14.80	14.60	14.77	127,408	+0.19(+1.32%)
Dec 20, 2005	14.52	14.76	14.49	14.58	103,704	-0.03(-0.18%)
Dec 19, 2005	14.42	14.83	14.42	14.61	112,437	-0.24(-1.60%)
Dec 16, 2005	15.08	15.08	14.84	14.84	420,276	-0.22(-1.45%)
Dec 15, 2005	15.52	15.52	14.92	15.06	114,776	-0.38(-2.45%)
Dec 14, 2005	15.23	15.46	15.21	15.44	155,011	+0.20(+1.30%)
Dec 13, 2005	15.23	15.33	15.06	15.24	82,028	-0.08(-0.50%)
Dec 12, 2005	15.39	15.42	15.15	15.32	61,287	-0.01(-0.04%)
Dec 09, 2005	15.20	15.41	15.13	15.33	85,302	+0.17(+1.10%)
Dec 08, 2005	15.25	15.41	15.10	15.16	96,531	-0.04(-0.25%)
Dec 07, 2005	15.44	15.44	15.06	15.20	123,042	-0.26(-1.70%)
Dec 06, 2005	15.58	15.67	15.43	15.46	89,045	-0.02(-0.12%)
Dec 05, 2005	15.63	15.63	15.29	15.48	67,213	-0.19(-1.23%)
Dec 02, 2005	15.65	15.71	15.36	15.67	80,156	-0.04(-0.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.