Community Financial System Inc (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.85	14.96	14.78	14.79	78,308	-0.06(-0.43%)
May 27, 2005	14.65	14.93	14.63	14.85	31,197	+0.13(+0.86%)
May 26, 2005	14.72	14.85	14.69	14.72	57,509	+0.13(+0.87%)
May 25, 2005	14.91	14.91	14.47	14.60	106,196	-0.27(-1.84%)
May 24, 2005	14.95	14.96	14.72	14.87	90,913	-0.02(-0.13%)
May 23, 2005	14.82	14.97	14.73	14.89	97,530	+0.07(+0.47%)
May 20, 2005	14.95	14.95	14.69	14.82	34,190	-0.08(-0.55%)
May 19, 2005	15.03	15.08	14.75	14.90	91,700	-0.02(-0.13%)
May 18, 2005	14.66	15.04	14.64	14.92	187,655	+0.39(+2.66%)
May 17, 2005	14.38	14.58	14.20	14.53	134,715	+0.16(+1.10%)
May 16, 2005	13.96	14.38	13.96	14.38	64,285	+0.49(+3.52%)
May 13, 2005	14.06	14.13	13.84	13.89	116,910	-0.22(-1.53%)
May 12, 2005	14.41	14.55	14.09	14.10	146,217	-0.24(-1.68%)
May 11, 2005	14.41	14.45	14.12	14.34	121,007	+0.02(+0.13%)
May 10, 2005	14.66	14.67	14.32	14.32	124,158	-0.43(-2.92%)
May 09, 2005	14.63	14.76	14.38	14.76	66,806	+0.16(+1.09%)
May 06, 2005	14.79	14.85	14.53	14.60	80,671	-0.08(-0.56%)
May 05, 2005	14.83	14.94	14.50	14.68	113,129	-0.20(-1.36%)
May 04, 2005	14.58	14.88	14.48	14.88	110,923	+0.40(+2.76%)
May 03, 2005	14.35	14.60	14.32	14.48	118,801	+0.11(+0.75%)
May 02, 2005	14.12	14.38	14.08	14.38	84,295	+0.33(+2.35%)
Apr 29, 2005	13.83	14.06	13.58	14.05	114,704	+0.32(+2.31%)
Apr 28, 2005	13.95	13.96	13.69	13.73	82,404	-0.22(-1.59%)
Apr 27, 2005	13.90	14.08	13.68	13.95	127,467	+0.01(+0.05%)
Apr 26, 2005	14.38	14.38	13.91	13.94	184,819	-0.46(-3.22%)
Apr 25, 2005	14.53	14.58	14.33	14.41	239,651	+0.01(+0.09%)
Apr 22, 2005	14.53	14.57	14.20	14.39	245,953	-0.13(-0.87%)
Apr 21, 2005	13.72	14.56	13.72	14.52	322,055	+0.93(+6.82%)
Apr 20, 2005	14.13	14.13	13.59	13.59	101,469	-0.53(-3.77%)
Apr 19, 2005	14.03	14.13	14.01	14.13	96,112	+0.10(+0.72%)
Apr 18, 2005	13.93	14.21	13.92	14.03	181,826	+0.13(+0.96%)
Apr 15, 2005	14.32	14.32	13.89	13.89	170,324	-0.42(-2.93%)
Apr 14, 2005	14.64	14.71	14.20	14.31	155,040	-0.31(-2.13%)
Apr 13, 2005	14.91	14.93	14.43	14.62	146,847	-0.29(-1.96%)
Apr 12, 2005	14.60	14.92	14.40	14.91	163,233	+0.39(+2.66%)
Apr 11, 2005	14.69	14.73	14.46	14.53	143,538	-0.06(-0.43%)
Apr 08, 2005	14.88	14.88	14.52	14.59	90,282	-0.23(-1.58%)
Apr 07, 2005	14.79	14.87	14.70	14.83	54,201	+0.10(+0.69%)
Apr 06, 2005	14.65	14.84	14.65	14.72	103,833	+0.19(+1.31%)
Apr 05, 2005	14.58	14.69	14.53	14.53	88,392	-0.06(-0.44%)
Apr 04, 2005	14.57	14.64	14.39	14.60	94,379	+0.13(+0.88%)
Apr 01, 2005	14.60	14.77	14.46	14.47	140,702	-0.07(-0.48%)
Mar 31, 2005	14.57	14.65	14.48	14.54	120,061	-0.06(-0.39%)
Mar 30, 2005	14.37	14.60	14.37	14.60	75,787	+0.30(+2.09%)
Mar 29, 2005	14.28	14.54	14.25	14.30	139,284	-0.07(-0.49%)
Mar 28, 2005	14.39	14.46	14.34	14.37	59,243	+0.04(+0.27%)
Mar 24, 2005	14.27	14.51	14.25	14.33	54,673	+0.11(+0.76%)
Mar 23, 2005	14.50	14.50	14.22	14.22	78,780	-0.32(-2.18%)
Mar 22, 2005	14.69	14.80	14.53	14.54	77,520	-0.18(-1.21%)
Mar 21, 2005	14.81	14.81	14.61	14.72	101,627	-0.07(-0.47%)
Mar 18, 2005	14.82	14.87	14.60	14.79	227,203	+0.04(+0.30%)
Mar 17, 2005	14.70	14.81	14.60	14.74	69,484	+0.04(+0.26%)
Mar 16, 2005	14.71	14.76	14.60	14.71	70,114	+0.03(+0.17%)
Mar 15, 2005	14.88	15.04	14.64	14.68	97,688	-0.14(-0.94%)
Mar 14, 2005	14.60	14.82	14.60	14.82	49,474	+0.22(+1.52%)
Mar 11, 2005	14.70	14.70	14.52	14.60	86,028	-0.13(-0.86%)
Mar 10, 2005	14.86	14.97	14.71	14.72	114,232	-0.17(-1.15%)
Mar 09, 2005	15.30	15.30	14.88	14.90	127,467	-0.41(-2.65%)
Mar 08, 2005	15.61	15.63	15.21	15.30	137,866	-0.29(-1.83%)
Mar 07, 2005	15.37	15.77	15.32	15.59	152,204	+0.19(+1.24%)
Mar 04, 2005	15.00	15.47	14.97	15.40	127,309	+0.38(+2.54%)
Mar 03, 2005	15.10	15.23	14.90	15.02	138,496	-0.02(-0.13%)
Mar 02, 2005	15.31	15.34	14.95	15.04	105,723	-0.19(-1.25%)
Mar 01, 2005	14.85	15.26	14.84	15.23	121,795	+0.34(+2.26%)
Feb 28, 2005	15.20	15.28	14.76	14.89	114,232	-0.34(-2.21%)
Feb 25, 2005	14.98	15.23	14.84	15.23	53,728	+0.22(+1.44%)
Feb 24, 2005	14.88	15.05	14.69	15.01	99,106	+0.20(+1.37%)
Feb 23, 2005	15.01	15.14	14.80	14.81	174,105	-0.13(-0.89%)
Feb 22, 2005	14.95	15.09	14.86	14.94	141,805	-0.08(-0.51%)
Feb 18, 2005	15.09	15.09	14.92	15.02	85,555	-0.04(-0.29%)
Feb 17, 2005	15.19	15.25	14.98	15.06	136,763	-0.17(-1.12%)
Feb 16, 2005	15.31	15.35	15.17	15.23	116,753	-0.11(-0.70%)
Feb 15, 2005	15.40	15.51	15.26	15.34	153,780	+0.10(+0.67%)
Feb 14, 2005	15.37	15.38	15.17	15.24	117,540	-0.13(-0.87%)
Feb 11, 2005	15.07	15.67	14.91	15.37	145,744	+0.30(+2.02%)
Feb 10, 2005	15.14	15.14	14.85	15.07	141,332	+0.01(+0.04%)
Feb 09, 2005	15.23	15.30	15.04	15.06	195,218	-0.19(-1.25%)
Feb 08, 2005	15.09	15.29	15.07	15.25	151,416	+0.17(+1.09%)
Feb 07, 2005	15.07	15.21	15.07	15.09	214,598	+0.06(+0.38%)
Feb 04, 2005	14.88	15.09	14.88	15.03	78,465	+0.03(+0.21%)
Feb 03, 2005	15.07	15.07	14.92	15.00	189,861	-0.14(-0.92%)
Feb 02, 2005	15.11	15.26	14.98	15.14	207,035	+0.02(+0.13%)
Feb 01, 2005	15.11	15.32	15.04	15.12	340,333	-0.02(-0.13%)
Jan 31, 2005	14.57	15.18	14.53	15.14	291,961	+0.70(+4.83%)
Jan 28, 2005	14.72	14.72	14.31	14.44	230,827	-0.25(-1.73%)
Jan 27, 2005	14.67	14.81	14.53	14.69	177,887	+0.03(+0.17%)
Jan 26, 2005	15.02	15.07	14.47	14.67	382,717	-0.43(-2.82%)
Jan 25, 2005	15.58	15.58	15.06	15.09	311,499	-0.48(-3.10%)
Jan 24, 2005	15.66	15.82	15.51	15.57	79,253	-0.10(-0.61%)
Jan 21, 2005	15.61	15.87	15.57	15.67	155,198	-0.04(-0.28%)
Jan 20, 2005	15.68	15.85	15.56	15.71	167,487	-0.05(-0.32%)
Jan 19, 2005	16.03	16.17	15.66	15.77	200,103	-0.33(-2.05%)
Jan 18, 2005	15.84	16.17	15.68	16.10	279,356	+0.20(+1.24%)
Jan 14, 2005	15.96	16.01	15.84	15.90	216,489	+0.03(+0.16%)
Jan 13, 2005	15.94	15.99	15.82	15.87	168,275	+0.00(+0.00%)
Jan 12, 2005	16.03	16.06	15.73	15.87	169,221	-0.18(-1.11%)
Jan 11, 2005	16.10	16.13	15.96	16.05	127,940	-0.04(-0.24%)
Jan 10, 2005	16.03	16.32	16.00	16.09	268,012	+0.06(+0.40%)
Jan 07, 2005	16.52	16.66	16.03	16.03	188,758	-0.43(-2.62%)
Jan 06, 2005	16.69	16.76	16.46	16.46	125,891	-0.15(-0.92%)
Jan 05, 2005	16.92	17.02	16.61	16.61	194,115	-0.25(-1.47%)
Jan 04, 2005	17.17	17.20	16.86	16.86	155,513	-0.32(-1.85%)
Jan 03, 2005	17.87	17.96	17.09	17.17	205,775	-0.76(-4.21%)
Dec 31, 2004	17.79	17.93	17.68	17.93	143,538	+0.16(+0.89%)
Dec 30, 2004	17.61	17.83	17.61	17.77	83,980	+0.06(+0.32%)
Dec 29, 2004	17.77	17.80	17.69	17.71	61,291	-0.11(-0.61%)
Dec 28, 2004	17.55	17.82	17.52	17.82	136,763	+0.34(+1.92%)
Dec 27, 2004	17.54	17.62	17.46	17.49	73,423	-0.15(-0.86%)
Dec 23, 2004	17.55	17.66	17.47	17.64	81,932	+0.18(+1.05%)
Dec 22, 2004	17.36	17.46	17.36	17.45	132,666	+0.06(+0.37%)
Dec 21, 2004	17.22	17.45	17.22	17.39	135,660	+0.23(+1.37%)
Dec 20, 2004	17.26	17.42	17.11	17.16	119,431	-0.11(-0.63%)
Dec 17, 2004	17.45	17.47	17.16	17.26	129,515	-0.23(-1.31%)
Dec 16, 2004	17.90	17.90	17.34	17.49	221,058	-0.36(-1.99%)
Dec 15, 2004	17.65	17.88	17.60	17.85	123,528	+0.13(+0.75%)
Dec 14, 2004	17.51	17.77	17.49	17.71	120,219	+0.20(+1.16%)
Dec 13, 2004	17.26	17.51	17.26	17.51	133,927	+0.12(+0.69%)
Dec 10, 2004	17.39	17.51	17.23	17.39	109,190	-0.03(-0.18%)
Dec 09, 2004	17.45	17.46	17.14	17.42	69,957	-0.10(-0.54%)
Dec 08, 2004	17.26	17.69	17.26	17.52	106,354	+0.29(+1.66%)
Dec 07, 2004	17.71	17.80	17.21	17.23	113,444	-0.58(-3.24%)
Dec 06, 2004	17.73	17.93	17.69	17.81	90,125	+0.08(+0.43%)
Dec 03, 2004	17.97	18.01	17.73	17.73	93,434	-0.20(-1.10%)
Dec 02, 2004	17.96	18.09	17.93	17.93	109,820	-0.06(-0.35%)
Dec 01, 2004	17.52	18.04	17.52	17.99	221,216	+0.41(+2.35%)
Nov 30, 2004	17.61	17.69	17.52	17.58	105,408	-0.03(-0.14%)
Nov 29, 2004	17.66	17.83	17.47	17.61	177,571	-0.02(-0.11%)
Nov 26, 2004	17.70	17.74	17.62	17.62	31,039	-0.01(-0.07%)
Nov 24, 2004	17.60	17.76	17.57	17.64	89,022	+0.01(+0.07%)
Nov 23, 2004	17.74	17.76	17.51	17.62	160,397	-0.08(-0.47%)
Nov 22, 2004	17.49	17.76	17.46	17.71	146,847	+0.32(+1.83%)
Nov 19, 2004	17.64	17.71	17.39	17.39	92,173	-0.29(-1.62%)
Nov 18, 2004	17.51	17.75	17.46	17.68	95,955	+0.10(+0.58%)
Nov 17, 2004	17.68	17.96	17.57	17.57	138,654	-0.04(-0.22%)
Nov 16, 2004	17.94	18.03	17.61	17.61	66,175	-0.25(-1.42%)
Nov 15, 2004	17.90	17.93	17.73	17.87	68,539	+0.05(+0.28%)
Nov 12, 2004	17.77	17.93	17.74	17.82	97,215	-0.05(-0.28%)
Nov 11, 2004	17.64	17.95	17.64	17.87	112,814	+0.20(+1.11%)
Nov 10, 2004	17.54	18.19	17.49	17.67	93,118	+0.07(+0.40%)
Nov 09, 2004	17.49	17.76	17.49	17.60	73,108	+0.11(+0.62%)
Nov 08, 2004	17.57	17.71	17.49	17.49	49,474	-0.04(-0.25%)
Nov 05, 2004	17.61	17.71	17.44	17.54	76,890	-0.08(-0.43%)
Nov 04, 2004	17.39	17.69	17.32	17.61	134,872	+0.19(+1.09%)
Nov 03, 2004	17.23	17.52	17.23	17.42	132,036	+0.29(+1.67%)
Nov 02, 2004	17.23	17.58	17.07	17.14	133,139	+0.01(+0.04%)
Nov 01, 2004	17.49	17.49	17.13	17.13	172,214	-0.39(-2.25%)
Oct 29, 2004	17.36	17.56	17.28	17.52	121,164	+0.01(+0.04%)
Oct 28, 2004	17.55	17.64	17.35	17.52	120,849	-0.16(-0.90%)
Oct 27, 2004	17.01	17.69	17.01	17.68	219,325	+0.67(+3.92%)
Oct 26, 2004	16.47	17.09	16.47	17.01	198,685	+0.63(+3.84%)
Oct 25, 2004	16.06	16.45	15.90	16.38	144,483	+0.45(+2.83%)
Oct 22, 2004	16.31	16.56	15.92	15.93	127,467	-0.41(-2.49%)
Oct 21, 2004	16.25	16.39	16.04	16.34	73,108	+0.13(+0.82%)
Oct 20, 2004	16.28	16.34	16.04	16.20	86,186	-0.13(-0.78%)
Oct 19, 2004	16.48	16.67	16.29	16.33	67,909	-0.12(-0.73%)
Oct 18, 2004	16.44	16.62	16.34	16.45	47,426	+0.01(+0.04%)
Oct 15, 2004	16.12	16.59	16.12	16.44	88,234	+0.33(+2.05%)
Oct 14, 2004	16.32	16.41	16.11	16.11	72,163	-0.27(-1.67%)
Oct 13, 2004	16.57	16.63	16.35	16.39	110,765	-0.24(-1.45%)
Oct 12, 2004	16.57	16.67	16.40	16.63	118,013	+0.14(+0.85%)
Oct 11, 2004	16.31	16.49	16.21	16.49	85,713	+0.30(+1.88%)
Oct 08, 2004	16.41	16.45	16.18	16.18	77,362	-0.22(-1.35%)
Oct 07, 2004	16.57	16.57	16.36	16.41	81,932	-0.25(-1.52%)
Oct 06, 2004	16.39	16.66	16.31	16.66	104,148	+0.23(+1.39%)
Oct 05, 2004	16.40	16.45	16.31	16.43	66,333	+0.03(+0.19%)
Oct 04, 2004	16.34	16.50	16.31	16.40	66,963	+0.10(+0.62%)
Oct 01, 2004	16.03	16.34	15.93	16.30	111,080	+0.35(+2.19%)
Sep 30, 2004	15.83	16.05	15.76	15.95	81,144	+0.18(+1.13%)
Sep 29, 2004	15.68	15.78	15.68	15.77	77,520	+0.06(+0.40%)
Sep 28, 2004	15.46	15.75	15.36	15.71	141,647	+0.31(+2.02%)
Sep 27, 2004	15.55	15.55	15.36	15.40	56,564	-0.17(-1.10%)
Sep 24, 2004	15.42	15.70	15.42	15.57	81,144	+0.08(+0.53%)
Sep 23, 2004	15.51	15.66	15.47	15.49	67,121	-0.03(-0.16%)
Sep 22, 2004	15.87	15.87	15.46	15.51	117,225	-0.39(-2.43%)
Sep 21, 2004	15.99	16.08	15.89	15.90	121,007	-0.04(-0.24%)
Sep 20, 2004	16.06	16.11	15.94	15.94	96,900	-0.10(-0.59%)
Sep 17, 2004	16.16	16.28	15.99	16.03	181,510	-0.10(-0.59%)
Sep 16, 2004	16.01	16.27	16.01	16.13	132,981	+0.11(+0.71%)
Sep 15, 2004	16.15	16.24	15.94	16.01	91,228	-0.13(-0.83%)
Sep 14, 2004	16.05	16.17	15.99	16.15	94,221	+0.03(+0.20%)
Sep 13, 2004	16.30	16.31	16.09	16.11	123,213	-0.30(-1.86%)
Sep 10, 2004	16.18	16.43	16.13	16.42	137,551	+0.17(+1.05%)
Sep 09, 2004	15.90	16.31	15.90	16.25	153,307	+0.25(+1.59%)
Sep 08, 2004	16.09	16.30	15.93	15.99	123,213	-0.17(-1.02%)
Sep 07, 2004	15.82	16.23	15.77	16.16	207,823	+0.36(+2.29%)
Sep 03, 2004	15.98	15.98	15.73	15.80	192,855	-0.18(-1.15%)
Sep 02, 2004	15.97	16.12	15.90	15.98	215,544	-0.14(-0.87%)
Sep 01, 2004	16.22	16.50	15.99	16.12	503,251	-0.10(-0.59%)
Aug 31, 2004	16.09	16.22	15.95	16.22	3,490,146	+0.13(+0.79%)
Aug 30, 2004	16.03	16.39	15.93	16.09	468,273	-0.10(-0.59%)
Aug 27, 2004	15.72	16.19	15.72	16.18	919,529	+1.24(+8.33%)
Aug 26, 2004	14.85	15.00	14.82	14.94	127,782	+0.03(+0.17%)
Aug 25, 2004	14.92	14.93	14.85	14.91	117,225	+0.00(+0.00%)
Aug 24, 2004	14.93	15.12	14.82	14.91	94,221	-0.01(-0.09%)
Aug 23, 2004	15.25	15.25	14.93	14.93	65,545	-0.39(-2.53%)
Aug 20, 2004	14.94	15.36	14.91	15.31	124,631	+0.44(+2.94%)
Aug 19, 2004	15.17	15.21	14.86	14.88	86,343	-0.29(-1.93%)
Aug 18, 2004	14.80	15.20	14.66	15.17	114,389	+0.30(+2.05%)
Aug 17, 2004	14.83	14.91	14.76	14.86	63,182	+0.03(+0.21%)
Aug 16, 2004	14.62	14.90	14.50	14.83	124,000	+0.27(+1.83%)
Aug 13, 2004	14.57	14.67	14.37	14.57	104,620	+0.09(+0.61%)
Aug 12, 2004	14.44	14.59	14.22	14.48	120,219	-0.03(-0.18%)
Aug 11, 2004	14.44	14.60	14.16	14.50	121,322	-0.03(-0.22%)
Aug 10, 2004	14.28	14.60	14.27	14.53	107,141	+0.31(+2.19%)
Aug 09, 2004	14.13	14.34	14.12	14.22	63,339	+0.10(+0.67%)
Aug 06, 2004	14.33	14.44	14.13	14.13	141,805	-0.20(-1.37%)
Aug 05, 2004	14.38	14.45	14.18	14.32	112,183	-0.04(-0.26%)
Aug 04, 2004	14.33	14.57	14.13	14.36	147,320	+0.03(+0.22%)
Aug 03, 2004	14.32	14.43	14.18	14.33	86,501	+0.03(+0.22%)
Aug 02, 2004	14.31	14.34	13.96	14.30	148,738	+0.01(+0.09%)
Jul 30, 2004	13.96	14.31	13.96	14.29	143,065	+0.24(+1.72%)
Jul 29, 2004	13.93	14.10	13.89	14.05	111,553	+0.18(+1.33%)
Jul 28, 2004	13.83	13.99	13.54	13.86	134,715	+0.09(+0.64%)
Jul 27, 2004	13.65	13.84	13.49	13.77	71,532	+0.23(+1.73%)
Jul 26, 2004	13.46	13.62	13.34	13.54	85,398	+0.03(+0.19%)
Jul 23, 2004	13.65	13.70	13.47	13.51	98,003	-0.15(-1.11%)
Jul 22, 2004	13.49	13.73	13.25	13.66	116,595	+0.11(+0.80%)
Jul 21, 2004	14.23	14.23	13.56	13.56	191,279	-0.51(-3.65%)
Jul 20, 2004	13.96	14.14	13.91	14.07	135,975	+0.11(+0.77%)
Jul 19, 2004	14.03	14.10	13.74	13.96	107,299	-0.11(-0.77%)
Jul 16, 2004	14.10	14.10	13.96	14.07	141,332	-0.04(-0.27%)
Jul 15, 2004	14.31	14.36	14.06	14.11	119,589	-0.15(-1.02%)
Jul 14, 2004	14.41	14.55	14.22	14.25	162,288	-0.13(-0.88%)
Jul 13, 2004	14.44	14.46	14.31	14.38	68,539	+0.10(+0.71%)
Jul 12, 2004	14.31	14.45	14.14	14.28	58,928	-0.02(-0.13%)
Jul 09, 2004	14.34	14.34	14.06	14.30	82,562	+0.10(+0.72%)
Jul 08, 2004	14.10	14.32	14.02	14.20	115,807	-0.11(-0.80%)
Jul 07, 2004	14.38	14.45	14.17	14.31	82,719	+0.10(+0.67%)
Jul 06, 2004	14.07	14.30	13.99	14.22	75,944	+0.16(+1.13%)
Jul 02, 2004	14.03	14.22	13.91	14.06	116,910	-0.07(-0.49%)
Jul 01, 2004	14.47	14.57	14.13	14.13	170,481	-0.34(-2.33%)
Jun 30, 2004	14.44	14.57	14.27	14.46	156,458	+0.06(+0.40%)
Jun 29, 2004	14.01	14.44	13.96	14.41	531,612	+0.40(+2.85%)
Jun 28, 2004	13.85	14.08	13.75	14.01	81,616	+0.08(+0.55%)
Jun 25, 2004	13.75	13.93	13.43	13.93	262,340	+0.24(+1.76%)
Jun 24, 2004	13.96	14.03	13.69	13.69	111,080	-0.27(-1.95%)
Jun 23, 2004	13.68	13.96	13.49	13.96	80,986	+0.30(+2.23%)
Jun 22, 2004	13.65	13.72	13.49	13.66	98,160	-0.06(-0.42%)
Jun 21, 2004	13.52	13.74	13.39	13.72	103,990	+0.13(+0.98%)
Jun 18, 2004	13.71	13.80	13.58	13.58	139,284	-0.13(-0.93%)
Jun 17, 2004	13.71	13.71	13.58	13.71	73,581	+0.01(+0.09%)
Jun 16, 2004	13.80	13.80	13.44	13.70	174,263	-0.01(-0.09%)
Jun 15, 2004	13.49	13.83	13.49	13.71	131,563	+0.22(+1.60%)
Jun 14, 2004	13.84	13.94	13.40	13.49	131,563	-0.50(-3.54%)
Jun 10, 2004	13.96	14.18	13.95	13.99	173,160	+0.05(+0.36%)
Jun 09, 2004	14.18	14.22	13.90	13.94	141,805	-0.25(-1.74%)
Jun 08, 2004	14.29	14.29	14.18	14.18	85,871	-0.10(-0.71%)
Jun 07, 2004	14.18	14.40	14.12	14.29	179,935	+0.15(+1.03%)
Jun 04, 2004	14.06	14.18	14.03	14.14	102,257	+0.24(+1.74%)
Jun 03, 2004	14.03	14.06	13.90	13.90	53,098	-0.17(-1.22%)
Jun 02, 2004	14.18	14.18	13.98	14.07	101,469	-0.09(-0.63%)

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.