Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.79	17.88	17.70	17.76	104,328	-0.03(-0.14%)
Nov 29, 2004	17.85	18.01	17.65	17.79	175,752	-0.02(-0.11%)
Nov 26, 2004	17.88	17.92	17.81	17.81	30,721	-0.01(-0.07%)
Nov 24, 2004	17.78	17.94	17.75	17.82	88,109	+0.01(+0.07%)
Nov 23, 2004	17.92	17.95	17.69	17.81	158,753	-0.08(-0.47%)
Nov 22, 2004	17.67	17.94	17.64	17.89	145,342	+0.32(+1.82%)
Nov 19, 2004	17.83	17.89	17.57	17.57	91,228	-0.29(-1.62%)
Nov 18, 2004	17.69	17.94	17.64	17.86	94,971	+0.10(+0.58%)
Nov 17, 2004	17.86	18.15	17.75	17.76	137,233	-0.04(-0.22%)
Nov 16, 2004	18.13	18.22	17.79	17.79	65,497	-0.26(-1.42%)
Nov 15, 2004	18.08	18.12	17.92	18.05	67,836	+0.05(+0.29%)
Nov 12, 2004	17.95	18.12	17.92	18.00	96,219	-0.05(-0.28%)
Nov 11, 2004	17.82	18.13	17.82	18.05	111,657	+0.20(+1.11%)
Nov 10, 2004	17.72	18.38	17.67	17.85	92,164	+0.07(+0.40%)
Nov 09, 2004	17.67	17.94	17.67	17.78	72,359	+0.11(+0.62%)
Nov 08, 2004	17.75	17.89	17.67	17.67	48,967	-0.04(-0.25%)
Nov 05, 2004	17.79	17.89	17.62	17.72	76,102	-0.08(-0.43%)
Nov 04, 2004	17.57	17.87	17.50	17.79	133,490	+0.19(+1.09%)
Nov 03, 2004	17.41	17.70	17.41	17.60	130,683	+0.29(+1.67%)
Nov 02, 2004	17.41	17.76	17.25	17.31	131,775	+0.01(+0.04%)
Nov 01, 2004	17.67	17.67	17.31	17.31	170,449	-0.40(-2.25%)
Oct 29, 2004	17.54	17.74	17.46	17.70	119,923	+0.01(+0.04%)
Oct 28, 2004	17.73	17.82	17.53	17.70	119,611	-0.16(-0.90%)
Oct 27, 2004	17.19	17.88	17.19	17.86	217,078	+0.67(+3.92%)
Oct 26, 2004	16.64	17.26	16.64	17.19	196,649	+0.63(+3.84%)
Oct 25, 2004	16.22	16.62	16.07	16.55	143,003	+0.46(+2.83%)
Oct 22, 2004	16.48	16.73	16.09	16.10	126,161	-0.41(-2.49%)
Oct 21, 2004	16.42	16.56	16.20	16.51	72,359	+0.13(+0.82%)
Oct 20, 2004	16.45	16.51	16.20	16.37	85,302	-0.13(-0.78%)
Oct 19, 2004	16.65	16.84	16.45	16.50	67,213	-0.12(-0.73%)
Oct 18, 2004	16.61	16.79	16.51	16.62	46,940	+0.01(+0.04%)
Oct 15, 2004	16.29	16.76	16.29	16.61	87,330	+0.33(+2.05%)
Oct 14, 2004	16.49	16.58	16.28	16.28	71,423	-0.28(-1.67%)
Oct 13, 2004	16.74	16.80	16.52	16.56	109,630	-0.24(-1.45%)
Oct 12, 2004	16.74	16.84	16.57	16.80	116,804	+0.14(+0.85%)
Oct 11, 2004	16.48	16.66	16.38	16.66	84,835	+0.31(+1.88%)
Oct 08, 2004	16.58	16.62	16.35	16.35	76,569	-0.22(-1.35%)
Oct 07, 2004	16.74	16.74	16.52	16.58	81,092	-0.26(-1.52%)
Oct 06, 2004	16.56	16.83	16.48	16.83	103,080	+0.23(+1.39%)
Oct 05, 2004	16.57	16.62	16.48	16.60	65,653	+0.03(+0.19%)
Oct 04, 2004	16.51	16.67	16.48	16.57	66,277	+0.10(+0.62%)
Oct 01, 2004	16.19	16.51	16.10	16.47	109,942	+0.35(+2.19%)
Sep 30, 2004	15.99	16.22	15.92	16.11	80,312	+0.18(+1.13%)
Sep 29, 2004	15.84	15.94	15.84	15.93	76,725	+0.06(+0.40%)
Sep 28, 2004	15.62	15.91	15.52	15.87	140,196	+0.31(+2.02%)
Sep 27, 2004	15.71	15.71	15.52	15.56	55,984	-0.17(-1.10%)
Sep 24, 2004	15.58	15.86	15.58	15.73	80,312	+0.08(+0.53%)
Sep 23, 2004	15.67	15.82	15.63	15.65	66,433	-0.03(-0.16%)
Sep 22, 2004	16.04	16.04	15.62	15.67	116,024	-0.39(-2.44%)
Sep 21, 2004	16.16	16.24	16.06	16.06	119,767	-0.04(-0.24%)
Sep 20, 2004	16.22	16.28	16.10	16.10	95,907	-0.10(-0.59%)
Sep 17, 2004	16.33	16.45	16.16	16.20	179,650	-0.10(-0.59%)
Sep 16, 2004	16.18	16.44	16.18	16.29	131,619	+0.12(+0.71%)
Sep 15, 2004	16.31	16.41	16.10	16.18	90,293	-0.13(-0.83%)
Sep 14, 2004	16.22	16.34	16.15	16.31	93,256	+0.03(+0.20%)
Sep 13, 2004	16.47	16.48	16.26	16.28	121,950	-0.31(-1.86%)
Sep 10, 2004	16.35	16.60	16.29	16.59	136,141	+0.17(+1.06%)
Sep 09, 2004	16.06	16.48	16.06	16.42	151,736	+0.26(+1.59%)
Sep 08, 2004	16.26	16.47	16.10	16.16	121,950	-0.17(-1.02%)
Sep 07, 2004	15.99	16.40	15.93	16.33	205,693	+0.37(+2.29%)
Sep 03, 2004	16.15	16.15	15.89	15.96	190,878	-0.19(-1.15%)
Sep 02, 2004	16.14	16.29	16.07	16.15	213,335	-0.14(-0.87%)
Sep 01, 2004	16.38	16.67	16.16	16.29	498,094	-0.10(-0.59%)
Aug 31, 2004	16.26	16.38	16.11	16.38	3,454,379	+0.13(+0.79%)
Aug 30, 2004	16.19	16.56	16.10	16.26	463,474	-0.10(-0.59%)
Aug 27, 2004	15.88	16.36	15.88	16.35	910,105	+1.26(+8.33%)
Aug 26, 2004	15.01	15.16	14.97	15.09	126,472	+0.03(+0.17%)
Aug 25, 2004	15.08	15.08	15.00	15.07	116,024	+0.00(+0.00%)
Aug 24, 2004	15.08	15.28	14.97	15.07	93,256	-0.01(-0.09%)
Aug 23, 2004	15.41	15.41	15.08	15.08	64,873	-0.39(-2.53%)
Aug 20, 2004	15.09	15.52	15.07	15.47	123,353	+0.44(+2.94%)
Aug 19, 2004	15.33	15.36	15.02	15.03	85,458	-0.29(-1.92%)
Aug 18, 2004	14.95	15.36	14.81	15.33	113,217	+0.31(+2.05%)
Aug 17, 2004	14.98	15.06	14.91	15.02	62,534	+0.03(+0.21%)
Aug 16, 2004	14.77	15.06	14.65	14.99	122,730	+0.27(+1.83%)
Aug 13, 2004	14.72	14.83	14.52	14.72	103,548	+0.09(+0.61%)
Aug 12, 2004	14.59	14.74	14.36	14.63	118,987	-0.03(-0.17%)
Aug 11, 2004	14.59	14.75	14.31	14.65	120,079	-0.03(-0.22%)
Aug 10, 2004	14.43	14.75	14.42	14.68	106,043	+0.31(+2.19%)
Aug 09, 2004	14.28	14.49	14.27	14.37	62,690	+0.10(+0.67%)
Aug 06, 2004	14.48	14.59	14.27	14.27	140,352	-0.20(-1.37%)
Aug 05, 2004	14.52	14.60	14.33	14.47	111,034	-0.04(-0.27%)
Aug 04, 2004	14.48	14.72	14.27	14.51	145,810	+0.03(+0.22%)
Aug 03, 2004	14.47	14.58	14.33	14.48	85,614	+0.03(+0.22%)
Aug 02, 2004	14.45	14.49	14.11	14.45	147,213	+0.01(+0.09%)
Jul 30, 2004	14.11	14.46	14.11	14.43	141,599	+0.24(+1.72%)
Jul 29, 2004	14.08	14.24	14.04	14.19	110,410	+0.19(+1.33%)
Jul 28, 2004	13.97	14.14	13.68	14.00	133,334	+0.09(+0.65%)
Jul 27, 2004	13.79	13.98	13.63	13.91	70,799	+0.24(+1.73%)
Jul 26, 2004	13.59	13.76	13.48	13.68	84,523	+0.03(+0.19%)
Jul 23, 2004	13.79	13.84	13.61	13.65	96,998	-0.15(-1.11%)
Jul 22, 2004	13.63	13.87	13.38	13.81	115,400	+0.11(+0.80%)
Jul 21, 2004	14.38	14.38	13.70	13.70	189,319	-0.52(-3.65%)
Jul 20, 2004	14.11	14.29	14.06	14.22	134,582	+0.11(+0.77%)
Jul 19, 2004	14.17	14.25	13.88	14.11	106,199	-0.11(-0.77%)
Jul 16, 2004	14.25	14.25	14.11	14.22	139,884	-0.04(-0.27%)
Jul 15, 2004	14.45	14.50	14.21	14.25	118,363	-0.15(-1.02%)
Jul 14, 2004	14.56	14.70	14.36	14.40	160,625	-0.13(-0.88%)
Jul 13, 2004	14.59	14.61	14.45	14.53	67,836	+0.10(+0.71%)
Jul 12, 2004	14.46	14.59	14.29	14.43	58,324	-0.02(-0.13%)
Jul 09, 2004	14.49	14.49	14.20	14.45	81,716	+0.10(+0.72%)
Jul 08, 2004	14.25	14.47	14.17	14.34	114,620	-0.12(-0.80%)
Jul 07, 2004	14.52	14.60	14.31	14.46	81,872	+0.10(+0.67%)
Jul 06, 2004	14.22	14.45	14.14	14.36	75,166	+0.16(+1.13%)
Jul 02, 2004	14.17	14.37	14.05	14.20	115,712	-0.07(-0.49%)
Jul 01, 2004	14.62	14.72	14.27	14.27	168,734	-0.34(-2.33%)
Jun 30, 2004	14.59	14.72	14.42	14.61	154,855	+0.06(+0.40%)
Jun 29, 2004	14.15	14.59	14.11	14.56	526,164	+0.40(+2.85%)
Jun 28, 2004	14.00	14.23	13.89	14.15	80,780	+0.08(+0.55%)
Jun 25, 2004	13.90	14.08	13.57	14.08	259,651	+0.24(+1.76%)
Jun 24, 2004	14.11	14.17	13.83	13.83	109,942	-0.28(-1.96%)
Jun 23, 2004	13.82	14.11	13.63	14.11	80,156	+0.31(+2.23%)
Jun 22, 2004	13.79	13.86	13.63	13.80	97,154	-0.06(-0.42%)
Jun 21, 2004	13.66	13.88	13.53	13.86	102,924	+0.13(+0.98%)
Jun 18, 2004	13.85	13.94	13.72	13.72	137,857	-0.13(-0.93%)
Jun 17, 2004	13.85	13.85	13.72	13.85	72,827	+0.01(+0.09%)
Jun 16, 2004	13.94	13.94	13.58	13.84	172,477	-0.01(-0.09%)
Jun 15, 2004	13.63	13.97	13.63	13.85	130,215	+0.22(+1.60%)
Jun 14, 2004	13.98	14.09	13.54	13.63	130,215	-0.50(-3.54%)
Jun 10, 2004	14.11	14.33	14.09	14.13	171,385	+0.05(+0.36%)
Jun 09, 2004	14.33	14.37	14.04	14.08	140,352	-0.25(-1.75%)
Jun 08, 2004	14.43	14.43	14.33	14.33	84,991	-0.10(-0.71%)
Jun 07, 2004	14.33	14.55	14.27	14.43	178,091	+0.15(+1.03%)
Jun 04, 2004	14.20	14.33	14.17	14.29	101,209	+0.24(+1.74%)
Jun 03, 2004	14.17	14.20	14.04	14.04	52,554	-0.17(-1.22%)
Jun 02, 2004	14.33	14.33	14.12	14.22	100,429	-0.09(-0.63%)
Jun 01, 2004	14.11	14.31	14.11	14.31	103,080	+0.19(+1.32%)
May 28, 2004	14.00	14.28	14.00	14.12	85,302	+0.12(+0.87%)
May 27, 2004	13.85	14.08	13.84	14.00	87,954	+0.15(+1.11%)
May 26, 2004	13.94	14.00	13.82	13.84	134,426	-0.10(-0.69%)
May 25, 2004	13.84	14.03	13.75	13.94	160,001	+0.13(+0.97%)
May 24, 2004	13.66	13.92	13.65	13.81	123,198	+0.17(+1.22%)
May 21, 2004	13.36	13.66	13.28	13.64	122,574	+0.21(+1.58%)
May 20, 2004	13.18	13.53	13.08	13.43	137,701	+0.19(+1.40%)
May 19, 2004	13.37	13.69	13.24	13.24	296,143	-0.04(-0.29%)
May 18, 2004	12.89	13.37	12.89	13.28	167,175	+0.36(+2.78%)
May 17, 2004	12.79	13.18	12.66	12.92	162,808	+0.09(+0.70%)
May 14, 2004	12.86	13.07	12.57	12.83	116,648	-0.09(-0.69%)
May 13, 2004	12.70	13.06	12.69	12.92	171,229	+0.23(+1.82%)
May 12, 2004	12.62	12.77	12.41	12.69	165,303	+0.07(+0.56%)
May 11, 2004	12.34	12.65	12.34	12.62	155,946	+0.28(+2.23%)
May 10, 2004	12.20	12.40	12.09	12.34	134,426	-0.01(-0.10%)
May 07, 2004	12.95	13.04	12.36	12.36	77,193	-0.63(-4.84%)
May 06, 2004	12.84	13.07	12.73	12.99	124,757	+0.05(+0.40%)
May 05, 2004	13.04	13.09	12.85	12.93	107,915	-0.10(-0.79%)
May 04, 2004	12.96	13.15	12.86	13.04	93,724	+0.08(+0.64%)
May 03, 2004	13.02	13.08	12.86	12.95	111,502	-0.09(-0.69%)
Apr 30, 2004	13.26	13.30	12.97	13.04	117,272	-0.21(-1.60%)
Apr 29, 2004	13.21	13.43	13.02	13.25	80,624	-0.01(-0.05%)
Apr 28, 2004	13.61	13.63	13.25	13.26	101,833	-0.35(-2.54%)
Apr 27, 2004	13.62	13.65	13.42	13.61	100,117	-0.01(-0.09%)
Apr 26, 2004	13.75	13.75	13.56	13.62	134,426	+0.01(+0.09%)
Apr 23, 2004	13.72	13.75	13.25	13.61	221,912	-0.03(-0.24%)
Apr 22, 2004	13.43	13.72	13.43	13.64	153,451	+0.17(+1.29%)
Apr 21, 2004	13.64	13.64	13.31	13.47	204,758	-0.14(-1.04%)
Apr 20, 2004	13.82	14.22	13.53	13.61	185,576	-0.51(-3.63%)
Apr 19, 2004	14.41	14.42	14.12	14.12	115,712	-0.28(-1.96%)
Apr 16, 2004	14.36	14.52	14.27	14.40	116,336	+0.11(+0.76%)
Apr 15, 2004	14.42	14.59	14.14	14.29	133,802	-0.06(-0.45%)
Apr 14, 2004	14.49	14.58	14.05	14.36	163,588	-0.28(-1.88%)
Apr 13, 2004	15.29	15.29	14.31	14.63	158,442	+7.07(+93.39%)
Apr 12, 2004	7.519	7.571	7.499	7.567	149,397	+0.10(+1.37%)
Apr 08, 2004	7.530	7.530	7.438	7.464	72,983	-0.03(-0.34%)
Apr 07, 2004	7.370	7.501	7.331	7.490	84,211	+0.12(+1.63%)
Apr 06, 2004	7.535	7.559	7.370	7.370	233,920	-0.21(-2.71%)
Apr 05, 2004	7.503	7.584	7.480	7.575	179,650	+0.07(+0.96%)
Apr 02, 2004	7.520	7.586	7.464	7.503	170,605	-0.02(-0.23%)
Apr 01, 2004	7.446	7.522	7.397	7.520	191,502	+0.10(+1.36%)
Mar 31, 2004	7.294	7.454	7.230	7.419	137,233	+0.15(+2.07%)
Mar 30, 2004	7.219	7.277	7.174	7.269	77,349	+0.05(+0.69%)
Mar 29, 2004	7.124	7.269	7.119	7.219	128,500	+0.05(+0.76%)
Mar 26, 2004	7.166	7.248	7.151	7.164	141,911	-0.02(-0.25%)
Mar 25, 2004	7.102	7.214	7.087	7.182	111,969	+0.07(+1.01%)
Mar 24, 2004	7.054	7.113	7.014	7.110	142,223	+0.04(+0.57%)
Mar 23, 2004	7.158	7.158	7.070	7.070	105,108	-0.09(-1.32%)
Mar 22, 2004	7.321	7.323	7.147	7.164	147,213	-0.14(-1.93%)
Mar 19, 2004	7.262	7.374	7.204	7.305	159,689	+0.08(+1.04%)
Mar 18, 2004	7.198	7.246	7.143	7.230	113,217	+0.02(+0.29%)
Mar 17, 2004	7.050	7.214	7.028	7.209	144,718	+0.18(+2.51%)
Mar 16, 2004	7.006	7.054	6.978	7.033	65,809	+0.04(+0.62%)
Mar 15, 2004	7.230	7.230	6.990	6.990	87,018	-0.25(-3.48%)
Mar 12, 2004	7.108	7.241	7.086	7.241	144,094	+0.15(+2.10%)
Mar 11, 2004	7.180	7.236	7.092	7.092	85,458	-0.12(-1.71%)
Mar 10, 2004	7.406	7.406	7.216	7.216	138,168	-0.18(-2.47%)
Mar 09, 2004	7.464	7.493	7.398	7.398	89,825	-0.07(-0.88%)
Mar 08, 2004	7.438	7.511	7.419	7.464	57,076	+0.06(+0.78%)
Mar 05, 2004	7.390	7.454	7.374	7.406	62,066	+0.00(+0.04%)
Mar 04, 2004	7.374	7.411	7.342	7.403	42,729	+0.03(+0.39%)
Mar 03, 2004	7.438	7.438	7.374	7.374	101,365	-0.05(-0.65%)
Mar 02, 2004	7.479	7.479	7.411	7.422	80,468	-0.03(-0.43%)
Mar 01, 2004	7.374	7.462	7.374	7.454	72,359	+0.02(+0.32%)
Feb 27, 2004	7.451	7.522	7.402	7.430	147,837	-0.01(-0.11%)
Feb 26, 2004	7.374	7.443	7.342	7.438	80,156	+0.07(+1.00%)
Feb 25, 2004	7.366	7.366	7.238	7.365	72,359	-0.01(-0.11%)
Feb 24, 2004	7.270	7.400	7.256	7.373	147,213	+0.10(+1.41%)
Feb 23, 2004	7.374	7.405	7.243	7.270	98,246	-0.12(-1.61%)
Feb 20, 2004	7.551	7.551	7.309	7.389	160,001	-0.14(-1.85%)
Feb 19, 2004	7.466	7.549	7.419	7.528	125,693	+0.06(+0.84%)
Feb 18, 2004	7.607	7.692	7.464	7.466	168,422	-0.14(-1.85%)
Feb 17, 2004	7.551	7.692	7.536	7.607	133,802	+0.07(+0.89%)
Feb 13, 2004	7.554	7.623	7.496	7.539	146,590	-0.01(-0.19%)
Feb 12, 2004	7.607	7.626	7.541	7.554	87,018	-0.06(-0.80%)
Feb 11, 2004	7.503	7.639	7.491	7.615	203,666	+0.12(+1.65%)
Feb 10, 2004	7.374	7.491	7.337	7.491	114,153	+0.10(+1.39%)
Feb 09, 2004	7.430	7.430	7.318	7.389	154,387	-0.04(-0.60%)
Feb 06, 2004	7.390	7.434	7.366	7.434	68,928	+0.02(+0.24%)
Feb 05, 2004	7.323	7.422	7.285	7.416	106,355	+0.09(+1.27%)
Feb 04, 2004	7.539	7.539	7.299	7.323	180,898	-0.21(-2.77%)
Feb 03, 2004	7.551	7.551	7.466	7.531	127,252	-0.00(-0.02%)
Feb 02, 2004	7.639	7.639	7.470	7.533	227,994	-0.11(-1.39%)
Jan 30, 2004	7.655	7.679	7.620	7.639	168,422	-0.02(-0.21%)
Jan 29, 2004	7.749	7.751	7.631	7.655	218,013	-0.09(-1.22%)
Jan 28, 2004	7.855	7.887	7.722	7.749	172,477	-0.08(-1.04%)
Jan 27, 2004	7.833	7.887	7.801	7.831	214,582	-0.07(-0.83%)
Jan 26, 2004	8.064	8.065	7.839	7.897	393,921	-0.20(-2.46%)
Jan 23, 2004	8.104	8.139	8.040	8.096	188,695	+0.02(+0.20%)
Jan 22, 2004	7.926	8.113	7.907	8.080	219,261	+0.17(+2.13%)
Jan 21, 2004	7.743	7.911	7.705	7.911	209,904	+0.17(+2.17%)
Jan 20, 2004	7.717	7.743	7.695	7.743	129,124	+0.03(+0.33%)
Jan 16, 2004	7.799	7.847	7.711	7.717	105,108	-0.14(-1.76%)
Jan 15, 2004	7.695	7.879	7.664	7.855	321,874	+0.16(+2.08%)
Jan 14, 2004	7.767	7.775	7.631	7.695	95,127	-0.05(-0.62%)
Jan 13, 2004	7.839	7.839	7.677	7.743	121,014	-0.09(-1.13%)
Jan 12, 2004	7.870	7.886	7.775	7.831	118,831	-0.02(-0.29%)
Jan 09, 2004	7.855	7.963	7.839	7.854	87,954	-0.02(-0.31%)
Jan 08, 2004	7.855	7.915	7.836	7.878	153,451	+0.03(+0.43%)
Jan 07, 2004	7.846	7.857	7.777	7.844	119,767	+0.05(+0.68%)
Jan 06, 2004	7.862	7.862	7.791	7.791	52,086	-0.02(-0.31%)
Jan 05, 2004	7.815	7.846	7.773	7.815	115,712	+0.01(+0.10%)
Jan 02, 2004	7.871	7.932	7.801	7.807	68,304	-0.05(-0.61%)
Dec 31, 2003	7.919	7.919	7.854	7.855	91,696	-0.08(-1.01%)
Dec 30, 2003	7.855	7.935	7.836	7.935	63,938	+0.08(+1.02%)
Dec 29, 2003	7.695	7.855	7.655	7.855	169,046	+0.16(+2.08%)
Dec 26, 2003	7.775	7.807	7.695	7.695	22,144	-0.07(-0.95%)
Dec 24, 2003	7.767	7.790	7.767	7.769	8,109	-0.01(-0.12%)
Dec 23, 2003	7.706	7.802	7.706	7.778	113,529	+0.03(+0.35%)
Dec 22, 2003	7.748	7.751	7.676	7.751	115,712	+0.03(+0.42%)
Dec 19, 2003	7.623	7.719	7.605	7.719	100,741	+0.10(+1.26%)
Dec 18, 2003	7.568	7.693	7.568	7.623	178,403	+0.06(+0.74%)
Dec 17, 2003	7.647	7.647	7.535	7.567	106,979	-0.10(-1.36%)
Dec 16, 2003	7.679	7.714	7.575	7.671	176,843	-0.02(-0.29%)
Dec 15, 2003	7.863	7.863	7.692	7.693	121,638	-0.17(-2.12%)
Dec 12, 2003	7.810	7.894	7.810	7.860	70,799	+0.01(+0.16%)
Dec 11, 2003	7.852	7.884	7.831	7.847	126,628	-0.07(-0.91%)
Dec 10, 2003	7.967	7.967	7.900	7.919	54,269	-0.07(-0.84%)
Dec 09, 2003	8.016	8.070	7.993	7.987	90,761	-0.07(-0.86%)
Dec 08, 2003	7.975	8.046	7.911	8.056	239,846	+0.07(+0.88%)
Dec 05, 2003	7.916	7.961	7.916	7.985	60,507	+0.01(+0.16%)
Dec 04, 2003	7.839	7.972	7.817	7.972	118,207	+0.12(+1.49%)
Dec 03, 2003	8.089	8.128	7.935	7.855	102,301	-0.20(-2.51%)
Dec 02, 2003	7.855	8.032	7.855	8.057	222,380	+0.23(+2.99%)

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.