Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.839	7.855	7.807	7.807	12,475	-0.02(-0.20%)
Nov 26, 2003	7.801	7.823	7.717	7.823	68,928	+0.06(+0.72%)
Nov 25, 2003	7.775	7.775	7.698	7.767	48,343	-0.00(-0.04%)
Nov 24, 2003	7.711	7.802	7.711	7.770	41,169	+0.08(+1.11%)
Nov 21, 2003	7.679	7.737	7.669	7.685	39,298	+0.01(+0.08%)
Nov 20, 2003	7.697	7.730	7.640	7.679	43,977	-0.05(-0.64%)
Nov 19, 2003	7.791	7.791	7.679	7.729	68,928	-0.07(-0.84%)
Nov 18, 2003	7.903	7.903	7.839	7.794	64,562	-0.12(-1.50%)
Nov 17, 2003	7.846	7.913	7.806	7.913	73,606	-0.02(-0.28%)
Nov 14, 2003	7.935	7.935	7.903	7.935	65,185	+0.01(+0.14%)
Nov 13, 2003	7.868	7.939	7.895	7.924	35,243	+0.06(+0.71%)
Nov 12, 2003	7.849	7.871	7.836	7.868	60,195	+0.08(+1.09%)
Nov 11, 2003	7.809	7.809	7.759	7.783	20,896	-0.01(-0.14%)
Nov 10, 2003	7.897	7.897	7.793	7.794	36,491	-0.08(-1.06%)
Nov 07, 2003	7.924	7.950	7.894	7.878	81,716	-0.02(-0.26%)
Nov 06, 2003	7.919	7.921	7.894	7.899	59,883	+0.00(+0.02%)
Nov 05, 2003	8.003	8.003	7.879	7.897	93,568	-0.11(-1.38%)
Nov 04, 2003	7.887	8.041	7.919	8.008	84,457	+0.12(+1.52%)
Nov 03, 2003	7.823	7.887	7.769	7.887	61,131	+0.07(+0.92%)
Oct 31, 2003	7.818	7.905	7.815	7.815	68,616	-0.05(-0.63%)
Oct 30, 2003	7.855	7.865	7.855	7.865	40,234	+0.07(+0.88%)
Oct 29, 2003	7.711	7.794	7.711	7.796	51,150	+0.08(+0.98%)
Oct 28, 2003	7.697	7.735	7.693	7.721	57,700	+0.03(+0.35%)
Oct 27, 2003	7.552	7.741	7.552	7.693	117,272	+0.14(+1.89%)
Oct 24, 2003	7.543	7.583	7.511	7.551	67,680	+0.00(+0.04%)
Oct 23, 2003	7.551	7.573	7.483	7.547	49,279	-0.02(-0.25%)
Oct 22, 2003	7.551	7.647	7.512	7.567	164,679	+0.02(+0.21%)
Oct 21, 2003	7.470	7.571	7.470	7.551	67,680	+0.07(+0.96%)
Oct 20, 2003	7.475	7.499	7.466	7.479	32,748	-0.02(-0.26%)
Oct 17, 2003	7.551	7.554	7.458	7.498	50,838	-0.02(-0.23%)
Oct 16, 2003	7.520	7.539	7.507	7.515	34,620	-0.04(-0.51%)
Oct 15, 2003	7.575	7.599	7.528	7.554	42,105	-0.02(-0.28%)
Oct 14, 2003	7.519	7.575	7.459	7.575	67,057	+0.06(+0.75%)
Oct 13, 2003	7.430	7.519	7.419	7.519	55,205	+0.12(+1.60%)
Oct 10, 2003	7.376	7.398	7.312	7.400	97,310	-0.04(-0.52%)
Oct 09, 2003	7.374	7.490	7.358	7.438	73,606	+0.08(+1.05%)
Oct 08, 2003	7.530	7.530	7.347	7.361	71,423	-0.15(-1.99%)
Oct 07, 2003	7.334	7.527	7.334	7.511	120,079	+0.19(+2.54%)
Oct 06, 2003	7.216	7.318	7.216	7.325	85,146	+0.10(+1.38%)
Oct 03, 2003	7.254	7.294	7.214	7.225	110,098	-0.02(-0.22%)
Oct 02, 2003	7.214	7.254	7.188	7.241	58,012	-0.01(-0.18%)
Oct 01, 2003	7.046	7.286	7.046	7.254	155,323	+0.21(+3.05%)
Sep 30, 2003	7.086	7.131	6.982	7.039	64,562	-0.06(-0.88%)
Sep 29, 2003	7.022	7.092	6.975	7.102	98,870	+0.08(+1.14%)
Sep 26, 2003	7.078	7.078	7.022	7.022	107,291	-0.06(-0.86%)
Sep 25, 2003	7.257	7.257	7.057	7.083	135,673	-0.18(-2.47%)
Sep 24, 2003	7.384	7.384	7.262	7.262	68,616	-0.12(-1.67%)
Sep 23, 2003	7.206	7.254	7.206	7.386	45,848	+0.19(+2.65%)
Sep 22, 2003	7.256	7.256	7.193	7.195	157,818	-0.11(-1.47%)
Sep 19, 2003	7.214	7.403	7.214	7.302	131,307	+0.04(+0.57%)
Sep 18, 2003	7.262	7.373	7.228	7.260	284,135	+0.01(+0.13%)
Sep 17, 2003	7.201	7.288	7.188	7.251	94,191	+0.04(+0.62%)
Sep 16, 2003	7.131	7.206	7.134	7.206	164,056	+0.08(+1.06%)
Sep 15, 2003	7.171	7.198	7.118	7.131	60,195	-0.04(-0.49%)
Sep 12, 2003	7.174	7.174	7.092	7.166	119,767	-0.02(-0.22%)
Sep 11, 2003	7.046	7.182	7.030	7.182	53,957	+0.07(+0.99%)
Sep 10, 2003	7.262	7.262	7.110	7.111	78,285	-0.18(-2.51%)
Sep 09, 2003	7.310	7.328	7.269	7.294	44,912	+0.01(+0.09%)
Sep 08, 2003	7.222	7.313	7.214	7.288	143,159	+0.07(+0.91%)
Sep 05, 2003	7.264	7.272	7.222	7.222	89,825	-0.06(-0.79%)
Sep 04, 2003	7.374	7.430	7.280	7.280	106,667	-0.09(-1.18%)
Sep 03, 2003	7.150	7.366	7.134	7.366	131,307	+0.21(+2.96%)
Sep 02, 2003	7.030	7.158	7.017	7.155	72,983	+0.13(+1.90%)
Aug 29, 2003	7.049	7.071	7.022	7.022	97,934	-0.03(-0.39%)
Aug 28, 2003	7.022	7.070	6.998	7.049	63,314	+0.05(+0.73%)
Aug 27, 2003	6.933	7.028	6.908	6.998	77,037	+0.10(+1.49%)
Aug 26, 2003	6.821	6.903	6.767	6.895	84,523	+0.07(+1.08%)
Aug 25, 2003	6.863	6.863	6.775	6.821	101,677	-0.03(-0.37%)
Aug 22, 2003	7.174	7.190	6.847	6.847	338,092	-0.31(-4.28%)
Aug 21, 2003	7.095	7.161	7.062	7.153	86,706	+0.10(+1.36%)
Aug 20, 2003	6.957	7.073	6.941	7.057	49,902	+0.09(+1.36%)
Aug 19, 2003	6.877	6.974	6.861	6.962	251,698	+0.09(+1.35%)
Aug 18, 2003	6.821	6.869	6.797	6.869	128,500	+0.06(+0.94%)
Aug 15, 2003	6.765	6.808	6.744	6.805	37,427	+0.05(+0.69%)
Aug 14, 2003	6.677	6.773	6.677	6.759	85,770	+0.11(+1.66%)
Aug 13, 2003	6.621	6.664	6.619	6.648	107,603	+0.06(+0.90%)
Aug 12, 2003	6.549	6.589	6.549	6.589	171,853	+0.05(+0.74%)
Aug 11, 2003	6.525	6.574	6.525	6.541	118,831	+0.00(+0.05%)
Aug 08, 2003	6.517	6.557	6.504	6.537	34,932	+0.03(+0.44%)
Aug 07, 2003	6.573	6.573	6.477	6.509	159,377	-0.07(-1.02%)
Aug 06, 2003	6.493	6.624	6.493	6.576	116,336	+0.08(+1.28%)
Aug 05, 2003	6.496	6.539	6.453	6.493	83,275	-0.00(-0.05%)
Aug 04, 2003	6.557	6.557	6.443	6.496	101,677	-0.08(-1.22%)
Aug 01, 2003	6.669	6.669	6.576	6.576	247,331	-0.19(-2.80%)
Jul 31, 2003	6.765	6.808	6.741	6.765	99,805	-0.07(-0.99%)
Jul 30, 2003	6.789	6.877	6.789	6.832	107,603	+0.05(+0.76%)
Jul 29, 2003	6.738	6.794	6.728	6.781	157,194	+0.05(+0.76%)
Jul 28, 2003	6.653	6.797	6.653	6.730	139,416	+0.08(+1.13%)
Jul 25, 2003	6.557	6.655	6.545	6.655	181,210	+0.10(+1.59%)
Jul 24, 2003	6.400	6.584	6.393	6.550	166,551	+0.16(+2.48%)
Jul 23, 2003	6.395	6.408	6.372	6.392	140,975	+0.02(+0.25%)
Jul 22, 2003	6.348	6.412	6.342	6.376	43,041	+0.05(+0.73%)
Jul 21, 2003	6.292	6.368	6.271	6.329	103,548	+0.02(+0.33%)
Jul 18, 2003	6.501	6.597	6.305	6.308	128,812	-0.15(-2.36%)
Jul 17, 2003	6.509	6.512	6.461	6.461	43,977	-0.09(-1.35%)
Jul 16, 2003	6.525	6.605	6.521	6.549	107,291	+0.02(+0.25%)
Jul 15, 2003	6.613	6.613	6.517	6.533	99,805	-0.00(-0.07%)
Jul 14, 2003	6.531	6.598	6.502	6.537	39,610	+0.05(+0.72%)
Jul 11, 2003	6.396	6.584	6.392	6.491	48,343	+0.08(+1.25%)
Jul 10, 2003	6.401	6.563	6.340	6.411	160,625	+0.01(+0.15%)
Jul 09, 2003	6.372	6.427	6.316	6.401	106,043	+0.01(+0.20%)
Jul 08, 2003	6.199	6.412	6.199	6.388	126,316	+0.21(+3.45%)
Jul 07, 2003	6.151	6.175	6.132	6.175	63,626	+0.06(+1.05%)
Jul 03, 2003	6.116	6.153	6.108	6.111	22,456	-0.01(-0.21%)
Jul 02, 2003	6.068	6.146	6.068	6.124	90,761	+0.07(+1.19%)
Jul 01, 2003	6.092	6.092	5.984	6.052	83,275	-0.04(-0.66%)
Jun 30, 2003	6.108	6.130	6.081	6.092	108,539	-0.04(-0.60%)
Jun 27, 2003	6.012	6.130	6.012	6.129	85,458	+0.13(+2.22%)
Jun 26, 2003	6.020	6.037	5.956	5.996	61,754	+0.01(+0.16%)
Jun 25, 2003	5.954	5.986	5.944	5.986	46,784	+0.03(+0.54%)
Jun 24, 2003	5.946	5.984	5.915	5.954	76,102	+0.01(+0.13%)
Jun 23, 2003	5.964	5.996	5.932	5.946	44,912	-0.03(-0.43%)
Jun 20, 2003	5.972	6.005	5.968	5.972	97,310	+0.00(+0.00%)
Jun 19, 2003	6.085	6.092	5.972	5.972	104,484	-0.11(-1.87%)
Jun 18, 2003	6.076	6.108	6.052	6.085	46,160	-0.01(-0.11%)
Jun 17, 2003	6.076	6.097	6.052	6.092	37,739	+0.00(+0.00%)
Jun 16, 2003	5.932	6.092	5.932	6.092	64,873	+0.14(+2.37%)
Jun 13, 2003	5.948	5.978	5.911	5.951	27,446	-0.02(-0.30%)
Jun 12, 2003	5.988	5.996	5.930	5.968	84,523	-0.07(-1.09%)
Jun 11, 2003	6.012	6.042	5.960	6.034	60,195	+0.02(+0.37%)
Jun 10, 2003	5.965	6.012	5.954	6.012	65,185	+0.04(+0.73%)
Jun 09, 2003	6.060	6.061	5.944	5.968	92,320	-0.11(-1.82%)
Jun 06, 2003	6.148	6.167	6.065	6.079	63,938	-0.09(-1.51%)
Jun 05, 2003	6.108	6.172	6.095	6.172	24,951	+0.05(+0.76%)
Jun 04, 2003	5.972	6.172	5.972	6.125	49,902	+0.14(+2.41%)
Jun 03, 2003	6.061	6.071	5.956	5.981	81,092	-0.10(-1.58%)
Jun 02, 2003	6.214	6.214	6.076	6.077	78,597	-0.10(-1.56%)
May 30, 2003	5.940	6.188	5.915	6.174	162,496	+0.24(+4.05%)
May 29, 2003	5.904	5.948	5.824	5.933	78,909	+0.01(+0.22%)
May 28, 2003	5.940	5.972	5.915	5.920	46,784	+0.00(+0.03%)
May 27, 2003	5.762	5.960	5.762	5.919	71,735	+0.16(+2.73%)
May 23, 2003	5.739	5.818	5.739	5.762	38,051	+0.02(+0.39%)
May 22, 2003	5.683	5.771	5.683	5.739	65,809	+0.07(+1.22%)
May 21, 2003	5.555	5.683	5.547	5.670	45,848	+0.10(+1.84%)
May 20, 2003	5.592	5.592	5.523	5.568	37,427	-0.06(-1.00%)
May 19, 2003	5.768	5.781	5.624	5.624	64,250	-0.16(-2.72%)
May 16, 2003	5.915	5.935	5.779	5.781	95,127	-0.16(-2.67%)
May 15, 2003	5.984	6.143	5.932	5.940	225,811	-0.04(-0.72%)
May 14, 2003	5.912	6.020	5.871	5.983	205,849	+0.07(+1.19%)
May 13, 2003	5.826	5.925	5.826	5.912	64,562	+0.09(+1.49%)
May 12, 2003	5.715	5.826	5.713	5.826	68,304	+0.11(+1.94%)
May 09, 2003	5.699	5.765	5.667	5.715	69,864	+0.03(+0.45%)
May 08, 2003	5.705	5.707	5.659	5.689	29,629	-0.02(-0.34%)
May 07, 2003	5.771	5.821	5.707	5.709	47,095	-0.05(-0.95%)
May 06, 2003	5.707	5.770	5.637	5.763	56,140	+0.06(+0.98%)
May 05, 2003	5.683	5.723	5.637	5.707	65,497	+0.04(+0.76%)
May 02, 2003	5.579	5.664	5.579	5.664	128,812	+0.08(+1.52%)
May 01, 2003	5.555	5.603	5.515	5.579	126,628	+0.02(+0.43%)
Apr 30, 2003	5.548	5.595	5.531	5.555	86,394	+0.01(+0.14%)
Apr 29, 2003	5.595	5.611	5.547	5.547	57,076	-0.06(-1.14%)
Apr 28, 2003	5.592	5.624	5.587	5.611	92,632	+0.03(+0.57%)
Apr 25, 2003	5.685	5.691	5.579	5.579	123,821	-0.01(-0.17%)
Apr 24, 2003	5.603	5.620	5.563	5.588	58,947	-0.02(-0.43%)
Apr 23, 2003	5.563	5.688	5.563	5.612	93,880	+0.05(+0.89%)
Apr 22, 2003	5.451	5.563	5.425	5.563	117,895	+0.11(+2.06%)
Apr 21, 2003	5.386	5.452	5.380	5.451	130,371	+0.05(+0.95%)
Apr 17, 2003	5.354	5.419	5.348	5.399	45,848	+0.07(+1.29%)
Apr 16, 2003	5.354	5.354	5.314	5.330	80,156	-0.03(-0.63%)
Apr 15, 2003	5.306	5.386	5.306	5.364	128,188	+0.07(+1.36%)
Apr 14, 2003	5.202	5.293	5.202	5.292	39,610	+0.08(+1.57%)
Apr 11, 2003	5.250	5.290	5.210	5.210	52,710	+0.00(+0.00%)
Apr 10, 2003	5.170	5.210	5.164	5.210	37,739	+0.06(+1.18%)
Apr 09, 2003	5.184	5.202	5.141	5.149	29,629	-0.04(-0.68%)
Apr 08, 2003	5.149	5.184	5.146	5.184	31,189	+0.04(+0.75%)
Apr 07, 2003	5.218	5.226	5.130	5.146	75,166	-0.03(-0.62%)
Apr 04, 2003	5.130	5.194	5.130	5.178	51,774	+0.04(+0.78%)
Apr 03, 2003	5.130	5.170	5.117	5.138	96,998	-0.01(-0.19%)
Apr 02, 2003	5.085	5.168	5.083	5.148	101,365	+0.08(+1.58%)
Apr 01, 2003	5.034	5.069	4.973	5.067	81,092	+0.03(+0.57%)
Mar 31, 2003	5.106	5.106	5.031	5.039	61,131	-0.08(-1.63%)
Mar 28, 2003	5.029	5.122	5.029	5.122	92,944	+0.09(+1.88%)
Mar 27, 2003	4.970	5.029	4.952	5.027	35,867	+0.03(+0.54%)
Mar 26, 2003	5.098	5.098	5.000	5.000	76,102	-0.11(-2.23%)
Mar 25, 2003	5.106	5.116	5.082	5.114	46,472	+0.01(+0.16%)
Mar 24, 2003	5.114	5.114	5.069	5.106	42,417	-0.04(-0.72%)
Mar 21, 2003	5.138	5.164	5.128	5.143	80,468	-0.00(-0.03%)
Mar 20, 2003	5.130	5.146	5.056	5.144	56,764	+0.00(+0.00%)
Mar 19, 2003	5.138	5.154	5.117	5.144	61,131	+0.00(+0.00%)
Mar 18, 2003	5.160	5.162	5.114	5.144	74,854	-0.02(-0.43%)
Mar 17, 2003	5.114	5.189	5.114	5.167	83,899	+0.04(+0.72%)
Mar 14, 2003	5.090	5.168	5.082	5.130	95,127	+0.02(+0.47%)
Mar 13, 2003	5.104	5.106	5.050	5.106	51,774	+0.00(+0.03%)
Mar 12, 2003	5.146	5.146	5.072	5.104	37,739	-0.10(-1.85%)
Mar 11, 2003	5.241	5.241	5.178	5.200	35,555	-0.05(-0.89%)
Mar 10, 2003	5.242	5.266	5.196	5.247	61,131	-0.01(-0.21%)
Mar 07, 2003	5.258	5.266	5.234	5.258	32,125	-0.01(-0.27%)
Mar 06, 2003	5.282	5.282	5.258	5.273	58,636	-0.02(-0.33%)
Mar 05, 2003	5.265	5.290	5.257	5.290	76,413	+0.03(+0.58%)
Mar 04, 2003	5.252	5.273	5.250	5.260	58,012	+0.00(+0.03%)
Mar 03, 2003	5.250	5.271	5.242	5.258	55,517	+0.02(+0.34%)
Feb 28, 2003	5.258	5.274	5.239	5.241	36,491	-0.02(-0.37%)
Feb 27, 2003	5.244	5.269	5.226	5.260	88,889	+0.00(+0.03%)
Feb 26, 2003	5.242	5.258	5.194	5.258	68,928	+0.02(+0.46%)
Feb 25, 2003	5.242	5.242	5.213	5.234	58,012	-0.00(-0.09%)
Feb 24, 2003	5.250	5.250	5.194	5.239	94,503	-0.01(-0.27%)
Feb 21, 2003	5.258	5.258	5.218	5.253	56,140	-0.00(-0.09%)
Feb 20, 2003	5.212	5.258	5.212	5.258	44,912	+0.06(+1.11%)
Feb 19, 2003	5.130	5.205	5.130	5.200	30,565	+0.07(+1.31%)
Feb 18, 2003	5.114	5.133	5.085	5.133	32,436	+0.00(+0.09%)
Feb 14, 2003	5.106	5.128	5.096	5.128	28,382	+0.01(+0.22%)
Feb 13, 2003	5.003	5.117	5.000	5.117	77,973	+0.11(+2.24%)
Feb 12, 2003	4.994	5.066	4.982	5.005	37,739	+0.02(+0.39%)
Feb 11, 2003	5.002	5.013	4.949	4.986	92,008	-0.03(-0.51%)
Feb 10, 2003	4.986	5.011	4.962	5.011	65,185	+0.02(+0.32%)
Feb 07, 2003	5.026	5.026	4.978	4.995	72,671	-0.05(-0.92%)
Feb 06, 2003	5.098	5.122	5.042	5.042	87,954	-0.07(-1.44%)
Feb 05, 2003	5.186	5.188	5.116	5.116	34,932	-0.09(-1.66%)
Feb 04, 2003	5.154	5.212	5.132	5.202	49,591	+0.04(+0.84%)
Feb 03, 2003	5.221	5.241	5.146	5.159	36,803	-0.06(-1.20%)
Jan 31, 2003	5.209	5.226	5.191	5.221	39,298	+0.01(+0.25%)
Jan 30, 2003	5.221	5.250	5.170	5.209	77,973	+0.00(+0.06%)
Jan 29, 2003	5.218	5.223	5.167	5.205	80,468	-0.05(-0.98%)
Jan 28, 2003	5.233	5.258	5.188	5.257	43,665	+0.04(+0.77%)
Jan 27, 2003	5.133	5.218	5.122	5.217	72,671	+0.08(+1.53%)
Jan 24, 2003	5.290	5.290	5.098	5.138	87,642	-0.18(-3.32%)
Jan 23, 2003	5.300	5.322	5.277	5.314	26,510	+0.01(+0.27%)
Jan 22, 2003	5.346	5.346	5.290	5.300	40,546	-0.06(-1.05%)
Jan 21, 2003	5.483	5.483	5.356	5.356	58,012	-0.12(-2.17%)
Jan 17, 2003	5.419	5.476	5.419	5.475	28,694	+0.03(+0.56%)
Jan 16, 2003	5.451	5.487	5.414	5.444	67,992	-0.00(-0.09%)
Jan 15, 2003	5.460	5.460	5.398	5.449	72,359	+0.03(+0.53%)
Jan 14, 2003	5.374	5.443	5.374	5.420	63,938	+0.05(+0.87%)
Jan 13, 2003	5.314	5.390	5.297	5.374	56,452	+0.08(+1.42%)
Jan 10, 2003	5.282	5.348	5.233	5.298	77,661	+0.03(+0.64%)
Jan 09, 2003	5.178	5.285	5.178	5.265	44,288	+0.05(+0.95%)
Jan 08, 2003	5.274	5.274	5.210	5.215	47,407	-0.05(-1.03%)
Jan 07, 2003	5.250	5.289	5.210	5.269	61,754	+0.03(+0.52%)
Jan 06, 2003	5.122	5.266	5.122	5.242	57,388	+0.13(+2.51%)
Jan 03, 2003	5.114	5.140	5.096	5.114	86,082	-0.01(-0.13%)
Jan 02, 2003	5.010	5.130	4.965	5.120	71,111	+0.09(+1.88%)
Dec 31, 2002	5.122	5.149	5.026	5.026	161,560	-0.10(-1.94%)
Dec 30, 2002	5.051	5.167	5.018	5.125	91,384	+0.08(+1.49%)
Dec 27, 2002	5.051	5.077	5.043	5.050	38,674	-0.01(-0.16%)
Dec 26, 2002	5.111	5.125	5.034	5.058	41,481	-0.06(-1.13%)
Dec 24, 2002	5.170	5.192	5.116	5.116	51,150	-0.04(-0.87%)
Dec 23, 2002	5.146	5.167	5.122	5.160	44,600	+0.01(+0.12%)
Dec 20, 2002	5.098	5.164	5.098	5.154	58,012	+0.07(+1.29%)
Dec 19, 2002	5.098	5.146	5.077	5.088	46,784	-0.00(-0.09%)
Dec 18, 2002	5.098	5.101	5.018	5.093	57,076	-0.04(-0.69%)
Dec 17, 2002	5.114	5.138	5.061	5.128	61,443	+0.03(+0.60%)
Dec 16, 2002	5.063	5.098	5.050	5.098	45,848	+0.04(+0.70%)
Dec 13, 2002	5.125	5.125	5.063	5.063	29,318	-0.04(-0.72%)
Dec 12, 2002	5.074	5.109	5.058	5.099	31,813	-0.01(-0.22%)
Dec 11, 2002	5.088	5.125	5.088	5.111	32,125	+0.02(+0.41%)
Dec 10, 2002	5.056	5.090	5.055	5.090	38,986	+0.05(+0.92%)
Dec 09, 2002	5.066	5.082	5.042	5.043	42,729	-0.05(-0.98%)
Dec 06, 2002	5.058	5.130	5.058	5.093	39,922	+0.04(+0.70%)
Dec 05, 2002	5.098	5.098	5.058	5.058	18,089	-0.05(-0.97%)
Dec 04, 2002	5.136	5.156	5.106	5.108	50,526	-0.02(-0.47%)
Dec 03, 2002	5.138	5.192	5.132	5.132	32,436	-0.02(-0.44%)

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.