Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	17.77	17.86	17.68	17.75	104,412	-0.03(-0.14%)
Nov 29, 2004	17.83	18.00	17.63	17.77	175,893	-0.02(-0.11%)
Nov 26, 2004	17.87	17.91	17.79	17.79	30,746	-0.01(-0.07%)
Nov 24, 2004	17.77	17.93	17.74	17.81	88,181	+0.01(+0.07%)
Nov 23, 2004	17.91	17.93	17.68	17.79	158,882	-0.08(-0.47%)
Nov 22, 2004	17.65	17.93	17.63	17.88	145,459	+0.32(+1.83%)
Nov 19, 2004	17.81	17.88	17.56	17.56	91,302	-0.29(-1.62%)
Nov 18, 2004	17.68	17.92	17.63	17.84	95,048	+0.10(+0.58%)
Nov 17, 2004	17.84	18.13	17.74	17.74	137,344	-0.04(-0.22%)
Nov 16, 2004	18.11	18.20	17.78	17.78	65,550	-0.26(-1.42%)
Nov 15, 2004	18.07	18.10	17.90	18.04	67,891	+0.05(+0.29%)
Nov 12, 2004	17.94	18.10	17.91	17.99	96,296	-0.05(-0.28%)
Nov 11, 2004	17.81	18.12	17.81	18.04	111,748	+0.20(+1.11%)
Nov 10, 2004	17.70	18.36	17.66	17.84	92,238	+0.07(+0.40%)
Nov 09, 2004	17.65	17.93	17.65	17.77	72,417	+0.11(+0.62%)
Nov 08, 2004	17.74	17.88	17.65	17.66	49,006	-0.04(-0.25%)
Nov 05, 2004	17.77	17.88	17.61	17.70	76,163	-0.08(-0.43%)
Nov 04, 2004	17.56	17.86	17.49	17.78	133,598	+0.19(+1.09%)
Nov 03, 2004	17.40	17.68	17.40	17.59	130,788	+0.29(+1.67%)
Nov 02, 2004	17.40	17.75	17.24	17.30	131,881	+0.01(+0.04%)
Nov 01, 2004	17.65	17.65	17.29	17.29	170,587	-0.40(-2.25%)
Oct 29, 2004	17.52	17.73	17.45	17.69	120,019	+0.01(+0.04%)
Oct 28, 2004	17.72	17.81	17.52	17.68	119,707	-0.16(-0.90%)
Oct 27, 2004	17.17	17.86	17.17	17.84	217,253	+0.67(+3.92%)
Oct 26, 2004	16.63	17.25	16.63	17.17	196,807	+0.63(+3.84%)
Oct 25, 2004	16.21	16.61	16.06	16.54	143,118	+0.45(+2.83%)
Oct 22, 2004	16.47	16.72	16.08	16.08	126,262	-0.41(-2.49%)
Oct 21, 2004	16.40	16.54	16.19	16.49	72,417	+0.13(+0.82%)
Oct 20, 2004	16.43	16.50	16.19	16.36	85,371	-0.13(-0.78%)
Oct 19, 2004	16.64	16.83	16.44	16.49	67,267	-0.12(-0.73%)
Oct 18, 2004	16.60	16.78	16.50	16.61	46,977	+0.01(+0.04%)
Oct 15, 2004	16.27	16.75	16.27	16.60	87,400	+0.33(+2.05%)
Oct 14, 2004	16.48	16.57	16.27	16.27	71,481	-0.28(-1.67%)
Oct 13, 2004	16.72	16.79	16.51	16.54	109,719	-0.24(-1.45%)
Oct 12, 2004	16.73	16.83	16.56	16.79	116,898	+0.14(+0.85%)
Oct 11, 2004	16.47	16.65	16.36	16.65	84,903	+0.31(+1.88%)
Oct 08, 2004	16.56	16.61	16.34	16.34	76,631	-0.22(-1.35%)
Oct 07, 2004	16.72	16.72	16.51	16.56	81,157	-0.26(-1.52%)
Oct 06, 2004	16.54	16.82	16.47	16.82	103,164	+0.23(+1.39%)
Oct 05, 2004	16.56	16.61	16.47	16.59	65,706	+0.03(+0.19%)
Oct 04, 2004	16.50	16.66	16.47	16.56	66,330	+0.10(+0.62%)
Oct 01, 2004	16.18	16.49	16.08	16.45	110,031	+0.35(+2.19%)
Sep 30, 2004	15.98	16.20	15.91	16.10	80,377	+0.18(+1.13%)
Sep 29, 2004	15.83	15.93	15.83	15.92	76,787	+0.06(+0.40%)
Sep 28, 2004	15.61	15.90	15.51	15.86	140,309	+0.31(+2.02%)
Sep 27, 2004	15.70	15.70	15.51	15.54	56,030	-0.17(-1.10%)
Sep 24, 2004	15.57	15.85	15.56	15.72	80,377	+0.08(+0.53%)
Sep 23, 2004	15.66	15.81	15.62	15.63	66,486	-0.03(-0.16%)
Sep 22, 2004	16.02	16.02	15.61	15.66	116,118	-0.39(-2.43%)
Sep 21, 2004	16.15	16.23	16.04	16.05	119,863	-0.04(-0.24%)
Sep 20, 2004	16.21	16.27	16.09	16.09	95,984	-0.10(-0.59%)
Sep 17, 2004	16.31	16.43	16.15	16.18	179,795	-0.10(-0.59%)
Sep 16, 2004	16.17	16.42	16.17	16.28	131,725	+0.12(+0.71%)
Sep 15, 2004	16.30	16.40	16.09	16.17	90,366	-0.13(-0.83%)
Sep 14, 2004	16.20	16.33	16.14	16.30	93,331	+0.03(+0.20%)
Sep 13, 2004	16.46	16.47	16.24	16.27	122,048	-0.31(-1.86%)
Sep 10, 2004	16.34	16.58	16.28	16.58	136,251	+0.17(+1.05%)
Sep 09, 2004	16.05	16.47	16.05	16.40	151,858	+0.26(+1.59%)
Sep 08, 2004	16.24	16.46	16.08	16.15	122,048	-0.17(-1.02%)
Sep 07, 2004	15.97	16.38	15.92	16.31	205,859	+0.37(+2.29%)
Sep 03, 2004	16.13	16.13	15.88	15.95	191,033	-0.19(-1.15%)
Sep 02, 2004	16.13	16.27	16.06	16.13	213,507	-0.14(-0.87%)
Sep 01, 2004	16.37	16.66	16.15	16.27	498,496	-0.10(-0.59%)
Aug 31, 2004	16.24	16.37	16.10	16.37	3,457,167	+0.13(+0.79%)
Aug 30, 2004	16.18	16.54	16.08	16.24	463,848	-0.10(-0.59%)
Aug 27, 2004	15.87	16.34	15.87	16.34	910,840	+1.26(+8.33%)
Aug 26, 2004	14.99	15.15	14.96	15.08	126,574	+0.03(+0.17%)
Aug 25, 2004	15.06	15.07	14.99	15.06	116,118	+0.00(+0.00%)
Aug 24, 2004	15.07	15.27	14.96	15.06	93,331	-0.01(-0.08%)
Aug 23, 2004	15.40	15.40	15.07	15.07	64,926	-0.39(-2.53%)
Aug 20, 2004	15.08	15.51	15.06	15.46	123,453	+0.44(+2.94%)
Aug 19, 2004	15.31	15.35	15.01	15.02	85,527	-0.29(-1.93%)
Aug 18, 2004	14.94	15.35	14.80	15.31	113,308	+0.31(+2.05%)
Aug 17, 2004	14.97	15.05	14.90	15.01	62,585	+0.03(+0.21%)
Aug 16, 2004	14.76	15.04	14.64	14.97	122,829	+0.27(+1.83%)
Aug 13, 2004	14.70	14.81	14.51	14.70	103,632	+0.09(+0.61%)
Aug 12, 2004	14.58	14.73	14.35	14.62	119,083	-0.03(-0.17%)
Aug 11, 2004	14.58	14.74	14.29	14.64	120,176	-0.03(-0.22%)
Aug 10, 2004	14.42	14.74	14.40	14.67	106,129	+0.31(+2.19%)
Aug 09, 2004	14.27	14.47	14.26	14.36	62,741	+0.10(+0.67%)
Aug 06, 2004	14.47	14.58	14.26	14.26	140,465	-0.20(-1.37%)
Aug 05, 2004	14.51	14.59	14.32	14.46	111,123	-0.04(-0.26%)
Aug 04, 2004	14.47	14.70	14.26	14.50	145,928	+0.03(+0.22%)
Aug 03, 2004	14.46	14.56	14.32	14.47	85,683	+0.03(+0.22%)
Aug 02, 2004	14.44	14.48	14.10	14.44	147,332	+0.01(+0.09%)
Jul 30, 2004	14.10	14.45	14.10	14.42	141,714	+0.24(+1.72%)
Jul 29, 2004	14.06	14.23	14.03	14.18	110,499	+0.19(+1.33%)
Jul 28, 2004	13.96	14.13	13.67	13.99	133,442	+0.09(+0.65%)
Jul 27, 2004	13.78	13.97	13.62	13.90	70,857	+0.24(+1.73%)
Jul 26, 2004	13.58	13.75	13.47	13.67	84,591	+0.03(+0.19%)
Jul 23, 2004	13.78	13.83	13.60	13.64	97,077	-0.15(-1.11%)
Jul 22, 2004	13.62	13.86	13.37	13.79	115,493	+0.11(+0.80%)
Jul 21, 2004	14.37	14.37	13.69	13.69	189,472	-0.52(-3.65%)
Jul 20, 2004	14.10	14.28	14.04	14.20	134,690	+0.11(+0.77%)
Jul 19, 2004	14.16	14.24	13.87	14.10	106,285	-0.11(-0.77%)
Jul 16, 2004	14.24	14.24	14.10	14.20	139,997	-0.04(-0.27%)
Jul 15, 2004	14.44	14.49	14.20	14.24	118,459	-0.15(-1.02%)
Jul 14, 2004	14.54	14.69	14.35	14.39	160,754	-0.13(-0.88%)
Jul 13, 2004	14.58	14.60	14.44	14.52	67,891	+0.10(+0.71%)
Jul 12, 2004	14.45	14.58	14.28	14.42	58,371	-0.02(-0.13%)
Jul 09, 2004	14.48	14.48	14.19	14.44	81,782	+0.10(+0.72%)
Jul 08, 2004	14.24	14.45	14.15	14.33	114,713	-0.12(-0.80%)
Jul 07, 2004	14.51	14.59	14.30	14.45	81,938	+0.10(+0.67%)
Jul 06, 2004	14.20	14.44	14.13	14.35	75,227	+0.16(+1.13%)
Jul 02, 2004	14.16	14.36	14.04	14.19	115,805	-0.07(-0.49%)
Jul 01, 2004	14.61	14.70	14.26	14.26	168,870	-0.34(-2.33%)
Jun 30, 2004	14.58	14.70	14.40	14.60	154,980	+0.06(+0.40%)
Jun 29, 2004	14.14	14.58	14.10	14.54	526,589	+0.40(+2.85%)
Jun 28, 2004	13.99	14.22	13.88	14.14	80,845	+0.08(+0.55%)
Jun 25, 2004	13.88	14.06	13.56	14.06	259,861	+0.24(+1.76%)
Jun 24, 2004	14.10	14.16	13.82	13.82	110,031	-0.28(-1.95%)
Jun 23, 2004	13.81	14.10	13.62	14.10	80,221	+0.31(+2.23%)
Jun 22, 2004	13.78	13.85	13.62	13.79	97,233	-0.06(-0.42%)
Jun 21, 2004	13.65	13.87	13.52	13.85	103,008	+0.13(+0.98%)
Jun 18, 2004	13.84	13.93	13.71	13.71	137,968	-0.13(-0.93%)
Jun 17, 2004	13.84	13.84	13.71	13.84	72,885	+0.01(+0.09%)
Jun 16, 2004	13.93	13.93	13.56	13.83	172,616	-0.01(-0.09%)
Jun 15, 2004	13.62	13.96	13.62	13.84	130,320	+0.22(+1.60%)
Jun 14, 2004	13.97	14.08	13.53	13.62	130,320	-0.50(-3.54%)
Jun 10, 2004	14.10	14.32	14.08	14.12	171,523	+0.05(+0.36%)
Jun 09, 2004	14.32	14.36	14.03	14.07	140,465	-0.25(-1.74%)
Jun 08, 2004	14.42	14.42	14.31	14.32	85,059	-0.10(-0.71%)
Jun 07, 2004	14.31	14.54	14.26	14.42	178,235	+0.15(+1.03%)
Jun 04, 2004	14.19	14.32	14.16	14.28	101,291	+0.24(+1.74%)
Jun 03, 2004	14.16	14.19	14.03	14.03	52,596	-0.17(-1.22%)
Jun 02, 2004	14.32	14.32	14.11	14.20	100,510	-0.09(-0.63%)
Jun 01, 2004	14.10	14.29	14.10	14.29	103,164	+0.19(+1.32%)
May 28, 2004	13.99	14.27	13.99	14.11	85,371	+0.12(+0.87%)
May 27, 2004	13.84	14.06	13.83	13.99	88,025	+0.15(+1.11%)
May 26, 2004	13.93	13.99	13.81	13.83	134,534	-0.10(-0.69%)
May 25, 2004	13.83	14.02	13.74	13.93	160,130	+0.13(+0.98%)
May 24, 2004	13.65	13.91	13.64	13.79	123,297	+0.17(+1.22%)
May 21, 2004	13.35	13.65	13.27	13.63	122,673	+0.21(+1.58%)
May 20, 2004	13.17	13.52	13.07	13.42	137,812	+0.19(+1.40%)
May 19, 2004	13.36	13.68	13.23	13.23	296,382	-0.04(-0.29%)
May 18, 2004	12.88	13.36	12.88	13.27	167,309	+0.36(+2.78%)
May 17, 2004	12.78	13.17	12.65	12.91	162,939	+0.09(+0.70%)
May 14, 2004	12.85	13.06	12.56	12.82	116,742	-0.09(-0.69%)
May 13, 2004	12.69	13.05	12.68	12.91	171,367	+0.23(+1.82%)
May 12, 2004	12.61	12.76	12.40	12.68	165,437	+0.07(+0.56%)
May 11, 2004	12.33	12.64	12.33	12.61	156,072	+0.28(+2.23%)
May 10, 2004	12.19	12.39	12.08	12.33	134,534	-0.01(-0.10%)
May 07, 2004	12.94	13.03	12.35	12.35	77,256	-0.63(-4.84%)
May 06, 2004	12.83	13.06	12.72	12.97	124,858	+0.05(+0.40%)
May 05, 2004	13.03	13.08	12.84	12.92	108,002	-0.10(-0.79%)
May 04, 2004	12.95	13.13	12.85	13.03	93,799	+0.08(+0.64%)
May 03, 2004	13.01	13.07	12.85	12.94	111,592	-0.09(-0.69%)
Apr 30, 2004	13.25	13.29	12.96	13.03	117,366	-0.21(-1.60%)
Apr 29, 2004	13.20	13.42	13.01	13.24	80,689	-0.01(-0.05%)
Apr 28, 2004	13.60	13.62	13.24	13.25	101,915	-0.35(-2.54%)
Apr 27, 2004	13.61	13.64	13.41	13.60	100,198	-0.01(-0.09%)
Apr 26, 2004	13.74	13.74	13.55	13.61	134,534	+0.01(+0.09%)
Apr 23, 2004	13.71	13.74	13.24	13.60	222,091	-0.03(-0.24%)
Apr 22, 2004	13.42	13.71	13.42	13.63	153,575	+0.17(+1.29%)
Apr 21, 2004	13.63	13.63	13.30	13.46	204,923	-0.14(-1.04%)
Apr 20, 2004	13.81	14.21	13.52	13.60	185,726	-0.51(-3.63%)
Apr 19, 2004	14.40	14.40	14.11	14.11	115,805	-0.28(-1.96%)
Apr 16, 2004	14.35	14.51	14.26	14.39	116,430	+0.11(+0.76%)
Apr 15, 2004	14.41	14.58	14.13	14.28	133,910	-0.06(-0.45%)
Apr 14, 2004	14.48	14.57	14.04	14.35	163,720	-0.28(-1.88%)
Apr 13, 2004	15.28	15.28	14.30	14.62	158,569	+7.06(+93.39%)
Apr 12, 2004	7.513	7.565	7.493	7.561	149,517	+0.10(+1.37%)
Apr 08, 2004	7.524	7.524	7.432	7.458	73,042	-0.03(-0.34%)
Apr 07, 2004	7.364	7.495	7.325	7.484	84,279	+0.12(+1.63%)
Apr 06, 2004	7.529	7.553	7.364	7.364	234,109	-0.21(-2.71%)
Apr 05, 2004	7.497	7.578	7.474	7.569	179,795	+0.07(+0.96%)
Apr 02, 2004	7.514	7.580	7.458	7.497	170,743	-0.02(-0.23%)
Apr 01, 2004	7.440	7.516	7.391	7.514	191,657	+0.10(+1.36%)
Mar 31, 2004	7.288	7.448	7.224	7.413	137,344	+0.15(+2.07%)
Mar 30, 2004	7.213	7.271	7.168	7.263	77,412	+0.05(+0.69%)
Mar 29, 2004	7.118	7.263	7.114	7.213	128,603	+0.05(+0.76%)
Mar 26, 2004	7.160	7.242	7.146	7.159	142,026	-0.02(-0.25%)
Mar 25, 2004	7.096	7.208	7.082	7.176	112,060	+0.07(+1.01%)
Mar 24, 2004	7.048	7.107	7.008	7.104	142,338	+0.04(+0.57%)
Mar 23, 2004	7.152	7.152	7.064	7.064	105,193	-0.09(-1.32%)
Mar 22, 2004	7.316	7.317	7.141	7.159	147,332	-0.14(-1.93%)
Mar 19, 2004	7.256	7.368	7.199	7.299	159,818	+0.08(+1.04%)
Mar 18, 2004	7.192	7.240	7.138	7.224	113,308	+0.02(+0.29%)
Mar 17, 2004	7.045	7.208	7.022	7.203	144,835	+0.18(+2.51%)
Mar 16, 2004	7.000	7.048	6.973	7.027	65,862	+0.04(+0.62%)
Mar 15, 2004	7.224	7.224	6.984	6.984	87,088	-0.25(-3.48%)
Mar 12, 2004	7.102	7.235	7.080	7.235	144,211	+0.15(+2.10%)
Mar 11, 2004	7.175	7.231	7.086	7.086	85,527	-0.12(-1.71%)
Mar 10, 2004	7.400	7.400	7.210	7.210	138,280	-0.18(-2.47%)
Mar 09, 2004	7.458	7.487	7.392	7.392	89,897	-0.07(-0.88%)
Mar 08, 2004	7.432	7.505	7.413	7.458	57,122	+0.06(+0.78%)
Mar 05, 2004	7.384	7.448	7.368	7.400	62,116	+0.00(+0.04%)
Mar 04, 2004	7.368	7.405	7.336	7.397	42,763	+0.03(+0.39%)
Mar 03, 2004	7.432	7.432	7.368	7.368	101,447	-0.05(-0.65%)
Mar 02, 2004	7.472	7.472	7.405	7.416	80,533	-0.03(-0.43%)
Mar 01, 2004	7.368	7.456	7.368	7.448	72,417	+0.02(+0.32%)
Feb 27, 2004	7.445	7.516	7.396	7.424	147,956	-0.01(-0.11%)
Feb 26, 2004	7.368	7.437	7.336	7.432	80,221	+0.07(+1.00%)
Feb 25, 2004	7.360	7.360	7.232	7.359	72,417	-0.01(-0.11%)
Feb 24, 2004	7.264	7.394	7.250	7.367	147,332	+0.10(+1.41%)
Feb 23, 2004	7.368	7.399	7.237	7.264	98,325	-0.12(-1.61%)
Feb 20, 2004	7.545	7.545	7.303	7.383	160,130	-0.14(-1.85%)
Feb 19, 2004	7.460	7.543	7.413	7.522	125,794	+0.06(+0.84%)
Feb 18, 2004	7.601	7.686	7.458	7.460	168,558	-0.14(-1.85%)
Feb 17, 2004	7.545	7.686	7.530	7.601	133,910	+0.07(+0.89%)
Feb 13, 2004	7.548	7.617	7.490	7.533	146,708	-0.01(-0.19%)
Feb 12, 2004	7.601	7.620	7.535	7.548	87,088	-0.06(-0.80%)
Feb 11, 2004	7.497	7.633	7.485	7.609	203,831	+0.12(+1.65%)
Feb 10, 2004	7.368	7.485	7.332	7.485	114,245	+0.10(+1.39%)
Feb 09, 2004	7.424	7.424	7.312	7.383	154,512	-0.04(-0.60%)
Feb 06, 2004	7.384	7.428	7.360	7.428	68,984	+0.02(+0.24%)
Feb 05, 2004	7.317	7.416	7.279	7.410	106,441	+0.09(+1.27%)
Feb 04, 2004	7.533	7.533	7.293	7.317	181,044	-0.21(-2.77%)
Feb 03, 2004	7.545	7.545	7.460	7.525	127,355	-0.00(-0.02%)
Feb 02, 2004	7.633	7.633	7.464	7.527	228,178	-0.11(-1.39%)
Jan 30, 2004	7.649	7.673	7.613	7.633	168,558	-0.02(-0.21%)
Jan 29, 2004	7.743	7.745	7.625	7.649	218,189	-0.09(-1.22%)
Jan 28, 2004	7.849	7.881	7.716	7.743	172,616	-0.08(-1.04%)
Jan 27, 2004	7.826	7.881	7.794	7.825	214,756	-0.07(-0.83%)
Jan 26, 2004	8.057	8.059	7.833	7.891	394,239	-0.20(-2.46%)
Jan 23, 2004	8.097	8.132	8.033	8.089	188,848	+0.02(+0.20%)
Jan 22, 2004	7.919	8.107	7.900	8.073	219,438	+0.17(+2.13%)
Jan 21, 2004	7.737	7.905	7.698	7.905	210,073	+0.17(+2.17%)
Jan 20, 2004	7.711	7.737	7.689	7.737	129,228	+0.03(+0.33%)
Jan 16, 2004	7.793	7.841	7.705	7.711	105,193	-0.14(-1.76%)
Jan 15, 2004	7.689	7.873	7.658	7.849	322,134	+0.16(+2.08%)
Jan 14, 2004	7.761	7.769	7.625	7.689	95,204	-0.05(-0.62%)
Jan 13, 2004	7.833	7.833	7.671	7.737	121,112	-0.09(-1.13%)
Jan 12, 2004	7.863	7.879	7.769	7.825	118,927	-0.02(-0.29%)
Jan 09, 2004	7.849	7.956	7.833	7.847	88,025	-0.02(-0.31%)
Jan 08, 2004	7.849	7.908	7.830	7.871	153,575	+0.03(+0.43%)
Jan 07, 2004	7.839	7.851	7.770	7.838	119,863	+0.05(+0.68%)
Jan 06, 2004	7.855	7.855	7.785	7.785	52,128	-0.02(-0.31%)
Jan 05, 2004	7.809	7.839	7.767	7.809	115,805	+0.01(+0.10%)
Jan 02, 2004	7.865	7.926	7.794	7.801	68,359	-0.05(-0.61%)
Dec 31, 2003	7.913	7.913	7.847	7.849	91,770	-0.08(-1.01%)
Dec 30, 2003	7.849	7.929	7.830	7.929	63,989	+0.08(+1.02%)
Dec 29, 2003	7.689	7.849	7.649	7.849	169,182	+0.16(+2.08%)
Dec 26, 2003	7.769	7.801	7.689	7.689	22,162	-0.07(-0.95%)
Dec 24, 2003	7.761	7.783	7.761	7.762	8,115	-0.01(-0.12%)
Dec 23, 2003	7.700	7.796	7.700	7.772	113,620	+0.03(+0.35%)
Dec 22, 2003	7.742	7.745	7.670	7.745	115,805	+0.03(+0.42%)
Dec 19, 2003	7.617	7.713	7.599	7.713	100,822	+0.10(+1.26%)
Dec 18, 2003	7.562	7.687	7.562	7.617	178,547	+0.06(+0.74%)
Dec 17, 2003	7.641	7.641	7.529	7.561	107,065	-0.10(-1.36%)
Dec 16, 2003	7.673	7.708	7.569	7.665	176,986	-0.02(-0.29%)
Dec 15, 2003	7.857	7.857	7.686	7.687	121,736	-0.17(-2.12%)
Dec 12, 2003	7.804	7.887	7.804	7.854	70,857	+0.01(+0.16%)
Dec 11, 2003	7.846	7.878	7.825	7.841	126,731	-0.07(-0.91%)
Dec 10, 2003	7.961	7.961	7.894	7.913	54,313	-0.07(-0.84%)
Dec 09, 2003	8.009	8.064	7.987	7.980	90,834	-0.07(-0.86%)
Dec 08, 2003	7.969	8.040	7.905	8.049	240,039	+0.07(+0.88%)
Dec 05, 2003	7.910	7.955	7.910	7.979	60,556	+0.01(+0.16%)
Dec 04, 2003	7.833	7.966	7.810	7.966	118,303	+0.12(+1.49%)
Dec 03, 2003	8.083	8.121	7.929	7.849	102,383	-0.20(-2.51%)
Dec 02, 2003	7.849	8.025	7.849	8.051	222,559	+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.