Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.48	15.57	15.31	15.43	155,167	+0.08(+0.54%)
Nov 29, 2005	15.40	15.56	15.26	15.35	68,616	+0.03(+0.17%)
Nov 28, 2005	15.72	15.72	15.21	15.32	90,137	-0.38(-2.45%)
Nov 25, 2005	15.70	15.76	15.56	15.70	21,052	+0.04(+0.25%)
Nov 23, 2005	15.54	15.74	15.50	15.67	51,462	+0.09(+0.58%)
Nov 22, 2005	15.49	15.64	15.36	15.58	91,384	+0.06(+0.41%)
Nov 21, 2005	15.49	15.58	15.26	15.51	68,616	+0.04(+0.25%)
Nov 18, 2005	15.51	15.54	15.22	15.47	125,849	+0.13(+0.84%)
Nov 17, 2005	15.12	15.39	15.09	15.35	143,783	+0.28(+1.83%)
Nov 16, 2005	15.31	15.36	14.92	15.07	160,157	-0.23(-1.51%)
Nov 15, 2005	15.52	15.54	15.29	15.30	150,332	-0.24(-1.53%)
Nov 14, 2005	15.61	15.63	15.38	15.54	108,227	-0.07(-0.45%)
Nov 11, 2005	15.51	15.67	15.42	15.61	84,835	+0.13(+0.83%)
Nov 10, 2005	15.42	15.49	14.99	15.48	455,364	+0.06(+0.37%)
Nov 09, 2005	15.27	15.57	15.27	15.42	129,591	+0.17(+1.14%)
Nov 08, 2005	15.23	15.29	15.10	15.25	132,866	-0.04(-0.29%)
Nov 07, 2005	15.20	15.43	15.19	15.29	181,054	+0.10(+0.63%)
Nov 04, 2005	15.17	15.23	14.91	15.20	155,479	+0.05(+0.34%)
Nov 03, 2005	15.39	15.41	15.09	15.15	119,299	-0.15(-1.01%)
Nov 02, 2005	15.05	15.37	15.02	15.30	112,125	+0.20(+1.32%)
Nov 01, 2005	15.17	15.23	14.97	15.10	157,818	-0.13(-0.84%)
Oct 31, 2005	15.06	15.36	15.06	15.23	199,300	+0.21(+1.41%)
Oct 28, 2005	14.79	15.04	14.75	15.02	139,416	+0.30(+2.05%)
Oct 27, 2005	14.98	15.00	14.66	14.72	197,740	-0.28(-1.84%)
Oct 26, 2005	14.97	15.20	14.91	14.99	152,360	-0.04(-0.30%)
Oct 25, 2005	15.04	15.06	14.79	15.04	207,565	-0.06(-0.38%)
Oct 24, 2005	14.58	15.09	14.36	15.09	413,259	+0.35(+2.35%)
Oct 21, 2005	14.88	15.23	14.67	14.75	733,730	+0.32(+2.22%)
Oct 20, 2005	14.65	14.67	14.34	14.43	169,358	-0.22(-1.53%)
Oct 19, 2005	14.11	14.67	14.06	14.65	260,275	+0.47(+3.30%)
Oct 18, 2005	14.27	14.36	14.14	14.18	159,689	-0.12(-0.81%)
Oct 17, 2005	14.30	14.46	14.02	14.30	142,379	-0.04(-0.31%)
Oct 14, 2005	14.17	14.38	13.98	14.34	100,273	+0.26(+1.82%)
Oct 13, 2005	14.00	14.22	13.91	14.09	158,909	+0.03(+0.18%)
Oct 12, 2005	14.23	14.33	13.87	14.06	174,816	-0.06(-0.41%)
Oct 11, 2005	14.24	14.43	14.08	14.12	253,569	-0.03(-0.18%)
Oct 10, 2005	14.20	14.24	14.04	14.15	86,862	-0.01(-0.09%)
Oct 07, 2005	14.17	14.27	13.95	14.16	114,776	+0.08(+0.55%)
Oct 06, 2005	14.14	14.29	13.85	14.08	172,165	+0.03(+0.23%)
Oct 05, 2005	14.38	14.38	13.98	14.05	181,989	-0.36(-2.49%)
Oct 04, 2005	14.67	14.79	14.41	14.41	112,125	-0.22(-1.53%)
Oct 03, 2005	14.48	14.75	14.48	14.63	143,783	+0.14(+0.97%)
Sep 30, 2005	14.33	14.49	14.21	14.49	121,014	+0.17(+1.21%)
Sep 29, 2005	14.12	14.33	13.87	14.32	112,905	+0.17(+1.18%)
Sep 28, 2005	14.36	14.40	14.04	14.15	222,848	-0.17(-1.16%)
Sep 27, 2005	14.36	14.50	14.01	14.32	145,030	-0.21(-1.46%)
Sep 26, 2005	14.68	14.76	14.36	14.53	88,109	-0.05(-0.35%)
Sep 23, 2005	14.58	14.62	14.27	14.58	46,628	+0.12(+0.84%)
Sep 22, 2005	14.27	14.56	14.04	14.46	140,040	+0.19(+1.35%)
Sep 21, 2005	14.38	14.40	14.18	14.27	116,960	-0.16(-1.11%)
Sep 20, 2005	14.76	14.76	14.34	14.43	147,993	-0.16(-1.10%)
Sep 19, 2005	14.97	14.97	14.49	14.59	211,308	-0.42(-2.78%)
Sep 16, 2005	14.89	15.04	14.84	15.01	298,170	+0.21(+1.43%)
Sep 15, 2005	14.84	14.86	14.67	14.79	70,332	-0.04(-0.30%)
Sep 14, 2005	14.88	14.94	14.77	14.84	128,344	+0.01(+0.04%)
Sep 13, 2005	15.09	15.09	14.77	14.83	100,585	-0.40(-2.65%)
Sep 12, 2005	15.17	15.31	15.12	15.24	99,650	+0.02(+0.13%)
Sep 09, 2005	15.08	15.24	15.04	15.22	102,613	+0.18(+1.19%)
Sep 08, 2005	15.13	15.15	14.94	15.04	125,225	-0.18(-1.18%)
Sep 07, 2005	15.11	15.22	15.02	15.22	70,020	+0.04(+0.30%)
Sep 06, 2005	15.04	15.26	15.04	15.17	128,656	+0.21(+1.37%)
Sep 02, 2005	14.97	15.01	14.91	14.97	79,376	-0.08(-0.51%)
Sep 01, 2005	15.15	15.31	15.02	15.04	168,422	-0.11(-0.72%)
Aug 31, 2005	14.88	15.16	14.82	15.15	125,225	+0.29(+1.94%)
Aug 30, 2005	14.88	14.92	14.70	14.86	55,828	-0.06(-0.39%)
Aug 29, 2005	14.68	14.92	14.56	14.92	65,029	+0.22(+1.48%)
Aug 26, 2005	14.95	14.95	14.63	14.70	128,032	-0.24(-1.63%)
Aug 25, 2005	15.01	15.06	14.89	14.95	119,455	-0.03(-0.17%)
Aug 24, 2005	15.09	15.23	14.93	14.97	139,884	-0.09(-0.60%)
Aug 23, 2005	15.26	15.26	15.04	15.06	165,771	-0.20(-1.30%)
Aug 22, 2005	15.18	15.29	15.07	15.26	102,145	+0.14(+0.93%)
Aug 19, 2005	14.93	15.15	14.91	15.12	79,065	+0.13(+0.90%)
Aug 18, 2005	15.04	15.13	14.88	14.99	156,102	-0.11(-0.72%)
Aug 17, 2005	15.01	15.26	14.82	15.09	152,671	+0.03(+0.17%)
Aug 16, 2005	15.20	15.20	15.06	15.07	155,479	-0.20(-1.30%)
Aug 15, 2005	15.17	15.39	14.89	15.27	189,475	+0.07(+0.46%)
Aug 12, 2005	15.26	15.38	15.02	15.20	175,284	-0.12(-0.75%)
Aug 11, 2005	14.97	15.32	14.92	15.31	164,212	+0.31(+2.05%)
Aug 10, 2005	15.18	15.29	14.85	15.01	122,106	-0.06(-0.38%)
Aug 09, 2005	15.04	15.19	14.91	15.06	146,122	+0.09(+0.60%)
Aug 08, 2005	14.99	15.13	14.86	14.97	87,174	-0.01(-0.04%)
Aug 05, 2005	15.02	15.13	14.85	14.98	145,030	-0.01(-0.04%)
Aug 04, 2005	15.17	15.25	14.93	14.99	252,010	-0.25(-1.64%)
Aug 03, 2005	15.49	15.49	15.23	15.24	110,410	-0.31(-2.02%)
Aug 02, 2005	15.54	15.64	15.46	15.55	132,710	+0.08(+0.54%)
Aug 01, 2005	15.44	15.58	15.36	15.47	158,909	+0.04(+0.29%)
Jul 29, 2005	15.56	15.65	15.35	15.42	98,714	-0.15(-0.95%)
Jul 28, 2005	15.68	15.74	15.40	15.57	246,707	-0.04(-0.29%)
Jul 27, 2005	15.84	15.90	15.39	15.61	191,034	-0.21(-1.34%)
Jul 26, 2005	16.03	16.31	15.69	15.83	365,695	-0.40(-2.45%)
Jul 25, 2005	16.32	16.49	16.19	16.22	82,028	-0.15(-0.94%)
Jul 22, 2005	16.04	16.38	15.97	16.38	124,289	+0.33(+2.08%)
Jul 21, 2005	16.56	16.56	16.01	16.04	96,687	-0.51(-3.10%)
Jul 20, 2005	16.13	16.56	16.03	16.56	76,881	+0.34(+2.10%)
Jul 19, 2005	16.13	16.26	16.04	16.22	59,883	+0.22(+1.36%)
Jul 18, 2005	16.10	16.10	15.92	16.00	86,238	-0.15(-0.91%)
Jul 15, 2005	16.07	16.22	15.94	16.15	104,172	-0.08(-0.51%)
Jul 14, 2005	16.58	16.58	16.17	16.23	116,336	-0.19(-1.13%)
Jul 13, 2005	16.44	16.53	16.28	16.42	107,135	-0.03(-0.20%)
Jul 12, 2005	16.61	16.67	16.38	16.45	86,862	-0.17(-1.04%)
Jul 11, 2005	16.42	16.75	16.42	16.62	188,851	+0.27(+1.65%)
Jul 08, 2005	15.91	16.38	15.91	16.35	135,361	+0.46(+2.86%)
Jul 07, 2005	15.71	15.99	15.58	15.90	80,312	-0.01(-0.04%)
Jul 06, 2005	16.03	16.03	15.85	15.90	103,548	-0.13(-0.80%)
Jul 05, 2005	15.77	16.03	15.77	16.03	104,328	+0.23(+1.46%)
Jul 01, 2005	15.67	15.81	15.64	15.80	123,977	+0.16(+1.03%)
Jun 30, 2005	15.91	15.95	15.63	15.64	104,328	-0.24(-1.53%)
Jun 29, 2005	15.70	15.92	15.59	15.88	116,024	+0.08(+0.53%)
Jun 28, 2005	15.39	15.80	15.39	15.80	191,814	+0.44(+2.88%)
Jun 27, 2005	15.45	15.70	15.31	15.36	190,099	-0.13(-0.83%)
Jun 24, 2005	15.58	15.67	15.17	15.49	368,970	-0.11(-0.70%)
Jun 23, 2005	15.85	15.85	15.60	15.60	130,839	-0.25(-1.58%)
Jun 22, 2005	15.58	15.86	15.58	15.85	99,494	+0.31(+2.02%)
Jun 21, 2005	15.69	15.69	15.45	15.53	94,347	+0.04(+0.25%)
Jun 20, 2005	15.56	15.81	15.45	15.49	144,562	-0.13(-0.86%)
Jun 17, 2005	15.71	15.84	15.63	15.63	234,700	+0.00(+0.00%)
Jun 16, 2005	15.57	15.63	15.45	15.63	138,480	+0.04(+0.29%)
Jun 15, 2005	15.60	15.60	15.26	15.58	138,324	+0.05(+0.33%)
Jun 14, 2005	15.28	15.54	15.28	15.53	133,490	+0.22(+1.47%)
Jun 13, 2005	15.17	15.31	15.04	15.31	100,585	+0.11(+0.72%)
Jun 10, 2005	15.22	15.22	15.00	15.20	82,651	-0.03(-0.17%)
Jun 09, 2005	14.90	15.26	14.79	15.22	97,154	+0.29(+1.98%)
Jun 08, 2005	15.17	15.17	14.90	14.93	86,394	-0.21(-1.40%)
Jun 07, 2005	15.20	15.31	15.10	15.14	104,016	+0.02(+0.13%)
Jun 06, 2005	15.00	15.12	14.81	15.12	60,039	+0.13(+0.90%)
Jun 03, 2005	15.11	15.14	14.91	14.99	53,489	-0.20(-1.31%)
Jun 02, 2005	15.13	15.21	14.95	15.18	63,002	+0.01(+0.04%)
Jun 01, 2005	14.92	15.36	14.92	15.18	96,843	+0.24(+1.59%)
May 31, 2005	15.01	15.11	14.93	14.94	77,505	-0.06(-0.43%)
May 27, 2005	14.81	15.08	14.78	15.01	30,877	+0.13(+0.86%)
May 26, 2005	14.88	15.00	14.84	14.88	56,920	+0.13(+0.87%)
May 25, 2005	15.07	15.07	14.62	14.75	105,108	-0.28(-1.84%)
May 24, 2005	15.10	15.11	14.88	15.02	89,981	-0.02(-0.13%)
May 23, 2005	14.97	15.12	14.88	15.04	96,531	+0.07(+0.47%)
May 20, 2005	15.10	15.10	14.84	14.97	33,840	-0.08(-0.55%)
May 19, 2005	15.18	15.24	14.90	15.06	90,761	-0.02(-0.13%)
May 18, 2005	14.81	15.20	14.79	15.08	185,732	+0.39(+2.66%)
May 17, 2005	14.52	14.73	14.34	14.68	133,334	+0.16(+1.10%)
May 16, 2005	14.10	14.52	14.10	14.52	63,626	+0.49(+3.52%)
May 13, 2005	14.20	14.27	13.98	14.03	115,712	-0.22(-1.53%)
May 12, 2005	14.56	14.70	14.24	14.25	144,718	-0.24(-1.68%)
May 11, 2005	14.56	14.59	14.27	14.49	119,767	+0.02(+0.13%)
May 10, 2005	14.81	14.82	14.47	14.47	122,886	-0.44(-2.92%)
May 09, 2005	14.78	14.92	14.52	14.91	66,121	+0.16(+1.09%)
May 06, 2005	14.94	15.01	14.68	14.75	79,844	-0.08(-0.56%)
May 05, 2005	14.98	15.09	14.65	14.83	111,969	-0.21(-1.36%)
May 04, 2005	14.73	15.04	14.63	15.04	109,786	+0.40(+2.76%)
May 03, 2005	14.50	14.75	14.47	14.63	117,583	+0.11(+0.75%)
May 02, 2005	14.27	14.52	14.23	14.52	83,431	+0.33(+2.35%)
Apr 29, 2005	13.97	14.21	13.72	14.19	113,529	+0.32(+2.31%)
Apr 28, 2005	14.09	14.10	13.83	13.87	81,560	-0.22(-1.59%)
Apr 27, 2005	14.04	14.23	13.83	14.09	126,161	+0.01(+0.05%)
Apr 26, 2005	14.52	14.53	14.05	14.09	182,925	-0.47(-3.22%)
Apr 25, 2005	14.68	14.73	14.48	14.56	237,195	+0.01(+0.09%)
Apr 22, 2005	14.68	14.72	14.34	14.54	243,433	-0.13(-0.87%)
Apr 21, 2005	13.86	14.71	13.86	14.67	318,755	+0.94(+6.82%)
Apr 20, 2005	14.27	14.27	13.74	13.74	100,429	-0.54(-3.77%)
Apr 19, 2005	14.18	14.28	14.15	14.27	95,127	+0.10(+0.72%)
Apr 18, 2005	14.08	14.36	14.07	14.17	179,962	+0.13(+0.96%)
Apr 15, 2005	14.47	14.47	14.04	14.04	168,578	-0.42(-2.93%)
Apr 14, 2005	14.79	14.86	14.34	14.46	153,451	-0.31(-2.13%)
Apr 13, 2005	15.07	15.09	14.58	14.77	145,342	-0.29(-1.96%)
Apr 12, 2005	14.75	15.08	14.55	15.07	161,560	+0.39(+2.66%)
Apr 11, 2005	14.84	14.88	14.61	14.68	142,067	-0.06(-0.43%)
Apr 08, 2005	15.04	15.04	14.67	14.74	89,357	-0.24(-1.58%)
Apr 07, 2005	14.94	15.02	14.85	14.98	53,645	+0.10(+0.69%)
Apr 06, 2005	14.80	14.99	14.80	14.88	102,768	+0.19(+1.31%)
Apr 05, 2005	14.73	14.84	14.68	14.68	87,486	-0.06(-0.43%)
Apr 04, 2005	14.72	14.79	14.54	14.75	93,412	+0.13(+0.88%)
Apr 01, 2005	14.75	14.92	14.61	14.62	139,260	-0.07(-0.48%)
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%)
Jan 03, 2005	18.05	18.15	17.27	17.35	203,666	-0.76(-4.21%)
Dec 31, 2004	17.97	18.12	17.87	18.12	142,067	+0.16(+0.89%)
Dec 30, 2004	17.79	18.01	17.79	17.95	83,119	+0.06(+0.32%)
Dec 29, 2004	17.95	17.99	17.88	17.90	60,663	-0.11(-0.61%)
Dec 28, 2004	17.73	18.01	17.70	18.01	135,361	+0.34(+1.92%)
Dec 27, 2004	17.72	17.80	17.64	17.67	72,671	-0.15(-0.86%)
Dec 23, 2004	17.73	17.84	17.65	17.82	81,092	+0.19(+1.05%)
Dec 22, 2004	17.54	17.64	17.54	17.63	131,307	+0.06(+0.36%)
Dec 21, 2004	17.40	17.63	17.40	17.57	134,270	+0.24(+1.37%)
Dec 20, 2004	17.44	17.60	17.29	17.33	118,207	-0.11(-0.62%)
Dec 17, 2004	17.63	17.65	17.33	17.44	128,188	-0.23(-1.31%)
Dec 16, 2004	18.08	18.08	17.52	17.67	218,793	-0.36(-1.99%)
Dec 15, 2004	17.83	18.06	17.78	18.03	122,262	+0.13(+0.75%)
Dec 14, 2004	17.69	17.95	17.67	17.90	118,987	+0.21(+1.16%)
Dec 13, 2004	17.44	17.69	17.44	17.69	132,554	+0.12(+0.69%)
Dec 10, 2004	17.57	17.69	17.41	17.57	108,071	-0.03(-0.18%)
Dec 09, 2004	17.63	17.64	17.32	17.60	69,240	-0.10(-0.54%)
Dec 08, 2004	17.44	17.87	17.44	17.70	105,264	+0.29(+1.66%)
Dec 07, 2004	17.89	17.99	17.39	17.41	112,281	-0.58(-3.24%)
Dec 06, 2004	17.92	18.12	17.88	17.99	89,201	+0.08(+0.43%)
Dec 03, 2004	18.15	18.20	17.92	17.92	92,476	-0.20(-1.10%)
Dec 02, 2004	18.15	18.28	18.12	18.12	108,694	-0.06(-0.35%)

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.