Community Bank System (NY: CBU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	15.47	15.56	15.30	15.42	155,292	+0.08(+0.54%)
Nov 29, 2005	15.39	15.54	15.25	15.33	68,672	+0.03(+0.17%)
Nov 28, 2005	15.71	15.71	15.20	15.31	90,210	-0.38(-2.45%)
Nov 25, 2005	15.69	15.74	15.55	15.69	21,069	+0.04(+0.25%)
Nov 23, 2005	15.53	15.72	15.49	15.65	51,504	+0.09(+0.58%)
Nov 22, 2005	15.47	15.63	15.35	15.56	91,458	+0.06(+0.41%)
Nov 21, 2005	15.48	15.57	15.24	15.50	68,672	+0.04(+0.25%)
Nov 18, 2005	15.49	15.53	15.21	15.46	125,950	+0.13(+0.84%)
Nov 17, 2005	15.11	15.38	15.08	15.33	143,899	+0.28(+1.83%)
Nov 16, 2005	15.29	15.35	14.91	15.06	160,286	-0.23(-1.51%)
Nov 15, 2005	15.51	15.53	15.28	15.29	150,454	-0.24(-1.53%)
Nov 14, 2005	15.60	15.62	15.37	15.52	108,314	-0.07(-0.45%)
Nov 11, 2005	15.50	15.66	15.41	15.60	84,903	+0.13(+0.83%)
Nov 10, 2005	15.41	15.47	14.97	15.47	455,732	+0.06(+0.37%)
Nov 09, 2005	15.26	15.56	15.26	15.41	129,696	+0.17(+1.14%)
Nov 08, 2005	15.22	15.28	15.09	15.24	132,973	-0.04(-0.29%)
Nov 07, 2005	15.19	15.42	15.18	15.28	181,200	+0.10(+0.63%)
Nov 04, 2005	15.15	15.22	14.90	15.19	155,604	+0.05(+0.34%)
Nov 03, 2005	15.38	15.40	15.08	15.13	119,395	-0.15(-1.01%)
Nov 02, 2005	15.04	15.36	15.01	15.29	112,216	+0.20(+1.32%)
Nov 01, 2005	15.15	15.22	14.96	15.09	157,945	-0.13(-0.84%)
Oct 31, 2005	15.05	15.35	15.05	15.22	199,460	+0.21(+1.41%)
Oct 28, 2005	14.78	15.03	14.74	15.01	139,529	+0.30(+2.05%)
Oct 27, 2005	14.97	14.99	14.65	14.70	197,900	-0.28(-1.84%)
Oct 26, 2005	14.96	15.19	14.90	14.98	152,483	-0.04(-0.30%)
Oct 25, 2005	15.03	15.04	14.78	15.03	207,732	-0.06(-0.38%)
Oct 24, 2005	14.57	15.08	14.35	15.08	413,592	+0.35(+2.35%)
Oct 21, 2005	14.86	15.22	14.66	14.74	734,322	+0.32(+2.22%)
Oct 20, 2005	14.64	14.65	14.33	14.42	169,495	-0.22(-1.53%)
Oct 19, 2005	14.10	14.66	14.04	14.64	260,485	+0.47(+3.30%)
Oct 18, 2005	14.26	14.35	14.13	14.17	159,818	-0.12(-0.81%)
Oct 17, 2005	14.29	14.45	14.01	14.29	142,494	-0.04(-0.31%)
Oct 14, 2005	14.16	14.37	13.97	14.33	100,354	+0.26(+1.82%)
Oct 13, 2005	13.99	14.20	13.90	14.08	159,038	+0.03(+0.18%)
Oct 12, 2005	14.22	14.32	13.86	14.05	174,957	-0.06(-0.41%)
Oct 11, 2005	14.23	14.42	14.07	14.11	253,774	-0.03(-0.18%)
Oct 10, 2005	14.19	14.23	14.03	14.13	86,932	-0.01(-0.09%)
Oct 07, 2005	14.16	14.26	13.94	14.15	114,869	+0.08(+0.55%)
Oct 06, 2005	14.13	14.28	13.84	14.07	172,304	+0.03(+0.23%)
Oct 05, 2005	14.37	14.37	13.97	14.04	182,136	-0.36(-2.49%)
Oct 04, 2005	14.66	14.78	14.40	14.40	112,216	-0.22(-1.53%)
Oct 03, 2005	14.47	14.74	14.47	14.62	143,899	+0.14(+0.97%)
Sep 30, 2005	14.31	14.48	14.20	14.48	121,112	+0.17(+1.21%)
Sep 29, 2005	14.11	14.31	13.86	14.31	112,996	+0.17(+1.18%)
Sep 28, 2005	14.35	14.39	14.03	14.14	223,027	-0.17(-1.16%)
Sep 27, 2005	14.35	14.49	14.00	14.31	145,147	-0.21(-1.46%)
Sep 26, 2005	14.67	14.74	14.35	14.52	88,181	-0.05(-0.35%)
Sep 23, 2005	14.57	14.61	14.26	14.57	46,665	+0.12(+0.84%)
Sep 22, 2005	14.26	14.54	14.03	14.45	140,153	+0.19(+1.35%)
Sep 21, 2005	14.37	14.38	14.17	14.26	117,054	-0.16(-1.11%)
Sep 20, 2005	14.75	14.75	14.33	14.42	148,113	-0.16(-1.10%)
Sep 19, 2005	14.96	14.96	14.48	14.58	211,478	-0.42(-2.78%)
Sep 16, 2005	14.88	15.03	14.83	14.99	298,411	+0.21(+1.43%)
Sep 15, 2005	14.83	14.85	14.65	14.78	70,388	-0.04(-0.30%)
Sep 14, 2005	14.86	14.93	14.76	14.83	128,447	+0.01(+0.04%)
Sep 13, 2005	15.08	15.08	14.76	14.82	100,666	-0.40(-2.65%)
Sep 12, 2005	15.15	15.29	15.11	15.22	99,730	+0.02(+0.13%)
Sep 09, 2005	15.07	15.22	15.03	15.20	102,695	+0.18(+1.19%)
Sep 08, 2005	15.12	15.14	14.93	15.03	125,326	-0.18(-1.18%)
Sep 07, 2005	15.10	15.20	15.01	15.20	70,076	+0.04(+0.30%)
Sep 06, 2005	15.03	15.25	15.03	15.16	128,760	+0.21(+1.37%)
Sep 02, 2005	14.96	15.00	14.90	14.95	79,441	-0.08(-0.51%)
Sep 01, 2005	15.14	15.30	15.01	15.03	168,558	-0.11(-0.72%)
Aug 31, 2005	14.86	15.15	14.81	15.14	125,326	+0.29(+1.94%)
Aug 30, 2005	14.86	14.90	14.69	14.85	55,874	-0.06(-0.39%)
Aug 29, 2005	14.67	14.91	14.54	14.91	65,082	+0.22(+1.48%)
Aug 26, 2005	14.94	14.94	14.62	14.69	128,135	-0.24(-1.63%)
Aug 25, 2005	14.99	15.04	14.88	14.94	119,551	-0.03(-0.17%)
Aug 24, 2005	15.08	15.22	14.92	14.96	139,997	-0.09(-0.60%)
Aug 23, 2005	15.25	15.25	15.03	15.05	165,905	-0.20(-1.30%)
Aug 22, 2005	15.17	15.27	15.06	15.25	102,227	+0.14(+0.93%)
Aug 19, 2005	14.92	15.14	14.90	15.11	79,128	+0.13(+0.90%)
Aug 18, 2005	15.03	15.11	14.86	14.97	156,228	-0.11(-0.72%)
Aug 17, 2005	14.99	15.24	14.81	15.08	152,795	+0.03(+0.17%)
Aug 16, 2005	15.19	15.19	15.04	15.06	155,604	-0.20(-1.30%)
Aug 15, 2005	15.15	15.38	14.88	15.26	189,628	+0.07(+0.46%)
Aug 12, 2005	15.25	15.36	15.01	15.19	175,425	-0.12(-0.75%)
Aug 11, 2005	14.96	15.31	14.90	15.30	164,344	+0.31(+2.05%)
Aug 10, 2005	15.17	15.28	14.84	14.99	122,204	-0.06(-0.38%)
Aug 09, 2005	15.03	15.18	14.90	15.05	146,240	+0.09(+0.60%)
Aug 08, 2005	14.98	15.11	14.85	14.96	87,244	-0.01(-0.04%)
Aug 05, 2005	15.01	15.12	14.84	14.97	145,147	-0.01(-0.04%)
Aug 04, 2005	15.16	15.24	14.92	14.97	252,213	-0.25(-1.64%)
Aug 03, 2005	15.48	15.48	15.22	15.22	110,499	-0.31(-2.02%)
Aug 02, 2005	15.53	15.63	15.45	15.54	132,817	+0.08(+0.54%)
Aug 01, 2005	15.43	15.57	15.35	15.45	159,038	+0.04(+0.29%)
Jul 29, 2005	15.55	15.63	15.33	15.41	98,794	-0.15(-0.95%)
Jul 28, 2005	15.67	15.72	15.38	15.56	246,907	-0.04(-0.29%)
Jul 27, 2005	15.83	15.89	15.38	15.60	191,189	-0.21(-1.34%)
Jul 26, 2005	16.02	16.30	15.68	15.81	365,990	-0.40(-2.45%)
Jul 25, 2005	16.31	16.47	16.18	16.21	82,094	-0.15(-0.94%)
Jul 22, 2005	16.02	16.36	15.95	16.36	124,389	+0.33(+2.08%)
Jul 21, 2005	16.54	16.55	16.00	16.03	96,765	-0.51(-3.10%)
Jul 20, 2005	16.11	16.54	16.02	16.54	76,943	+0.34(+2.10%)
Jul 19, 2005	16.11	16.24	16.02	16.20	59,931	+0.22(+1.36%)
Jul 18, 2005	16.08	16.08	15.91	15.99	86,308	-0.15(-0.91%)
Jul 15, 2005	16.06	16.20	15.93	16.13	104,256	-0.08(-0.51%)
Jul 14, 2005	16.56	16.56	16.15	16.22	116,430	-0.19(-1.13%)
Jul 13, 2005	16.43	16.52	16.27	16.40	107,221	-0.03(-0.19%)
Jul 12, 2005	16.60	16.65	16.37	16.43	86,932	-0.17(-1.04%)
Jul 11, 2005	16.40	16.74	16.40	16.61	189,004	+0.27(+1.65%)
Jul 08, 2005	15.90	16.36	15.90	16.34	135,471	+0.45(+2.86%)
Jul 07, 2005	15.70	15.98	15.57	15.88	80,377	-0.01(-0.04%)
Jul 06, 2005	16.02	16.02	15.84	15.89	103,632	-0.13(-0.80%)
Jul 05, 2005	15.76	16.02	15.76	16.02	104,412	+0.23(+1.46%)
Jul 01, 2005	15.65	15.80	15.63	15.79	124,077	+0.16(+1.03%)
Jun 30, 2005	15.90	15.93	15.61	15.63	104,412	-0.24(-1.53%)
Jun 29, 2005	15.69	15.91	15.58	15.87	116,118	+0.08(+0.53%)
Jun 28, 2005	15.38	15.79	15.38	15.79	191,969	+0.44(+2.88%)
Jun 27, 2005	15.44	15.69	15.30	15.35	190,252	-0.13(-0.83%)
Jun 24, 2005	15.57	15.66	15.15	15.47	369,268	-0.11(-0.70%)
Jun 23, 2005	15.83	15.83	15.58	15.58	130,945	-0.25(-1.58%)
Jun 22, 2005	15.56	15.85	15.56	15.83	99,574	+0.31(+2.02%)
Jun 21, 2005	15.68	15.68	15.44	15.52	94,424	+0.04(+0.25%)
Jun 20, 2005	15.55	15.79	15.44	15.48	144,679	-0.13(-0.86%)
Jun 17, 2005	15.70	15.83	15.61	15.61	234,889	+0.00(+0.00%)
Jun 16, 2005	15.56	15.61	15.44	15.61	138,592	+0.04(+0.29%)
Jun 15, 2005	15.58	15.58	15.25	15.57	138,436	+0.05(+0.33%)
Jun 14, 2005	15.27	15.52	15.27	15.52	133,598	+0.22(+1.47%)
Jun 13, 2005	15.15	15.29	15.03	15.29	100,666	+0.11(+0.72%)
Jun 10, 2005	15.21	15.21	14.99	15.19	82,718	-0.03(-0.17%)
Jun 09, 2005	14.88	15.24	14.78	15.21	97,233	+0.29(+1.98%)
Jun 08, 2005	15.15	15.15	14.89	14.92	86,464	-0.21(-1.40%)
Jun 07, 2005	15.19	15.30	15.09	15.13	104,100	+0.02(+0.13%)
Jun 06, 2005	14.99	15.11	14.80	15.11	60,088	+0.13(+0.90%)
Jun 03, 2005	15.10	15.13	14.90	14.97	53,532	-0.20(-1.31%)
Jun 02, 2005	15.12	15.20	14.94	15.17	63,053	+0.01(+0.04%)
Jun 01, 2005	14.91	15.35	14.91	15.17	96,921	+0.24(+1.59%)
May 31, 2005	14.99	15.10	14.92	14.93	77,568	-0.06(-0.43%)
May 27, 2005	14.79	15.07	14.77	14.99	30,902	+0.13(+0.86%)
May 26, 2005	14.86	14.99	14.83	14.86	56,966	+0.13(+0.87%)
May 25, 2005	15.06	15.06	14.61	14.74	105,193	-0.28(-1.84%)
May 24, 2005	15.09	15.10	14.86	15.01	90,053	-0.02(-0.13%)
May 23, 2005	14.96	15.11	14.87	15.03	96,609	+0.07(+0.47%)
May 20, 2005	15.09	15.09	14.83	14.96	33,867	-0.08(-0.55%)
May 19, 2005	15.17	15.22	14.89	15.04	90,834	-0.02(-0.13%)
May 18, 2005	14.80	15.19	14.78	15.06	185,882	+0.39(+2.66%)
May 17, 2005	14.51	14.72	14.33	14.67	133,442	+0.16(+1.10%)
May 16, 2005	14.09	14.51	14.09	14.51	63,677	+0.49(+3.52%)
May 13, 2005	14.19	14.26	13.97	14.02	115,805	-0.22(-1.53%)
May 12, 2005	14.54	14.69	14.22	14.24	144,835	-0.24(-1.68%)
May 11, 2005	14.54	14.58	14.26	14.48	119,863	+0.02(+0.13%)
May 10, 2005	14.80	14.81	14.45	14.46	122,985	-0.44(-2.92%)
May 09, 2005	14.77	14.90	14.51	14.90	66,174	+0.16(+1.09%)
May 06, 2005	14.93	14.99	14.67	14.74	79,909	-0.08(-0.56%)
May 05, 2005	14.97	15.08	14.63	14.82	112,060	-0.21(-1.36%)
May 04, 2005	14.72	15.03	14.62	15.03	109,875	+0.40(+2.76%)
May 03, 2005	14.49	14.74	14.45	14.62	117,678	+0.11(+0.75%)
May 02, 2005	14.26	14.51	14.22	14.51	83,498	+0.33(+2.35%)
Apr 29, 2005	13.96	14.20	13.71	14.18	113,620	+0.32(+2.31%)
Apr 28, 2005	14.08	14.09	13.82	13.86	81,626	-0.22(-1.59%)
Apr 27, 2005	14.03	14.22	13.81	14.08	126,262	+0.01(+0.05%)
Apr 26, 2005	14.51	14.52	14.04	14.08	183,073	-0.47(-3.22%)
Apr 25, 2005	14.67	14.72	14.47	14.54	237,386	+0.01(+0.09%)
Apr 22, 2005	14.67	14.70	14.33	14.53	243,629	-0.13(-0.87%)
Apr 21, 2005	13.85	14.70	13.85	14.66	319,012	+0.94(+6.82%)
Apr 20, 2005	14.26	14.26	13.72	13.72	100,510	-0.54(-3.77%)
Apr 19, 2005	14.17	14.27	14.14	14.26	95,204	+0.10(+0.72%)
Apr 18, 2005	14.06	14.35	14.06	14.16	180,107	+0.13(+0.96%)
Apr 15, 2005	14.45	14.45	14.03	14.03	168,714	-0.42(-2.93%)
Apr 14, 2005	14.78	14.85	14.33	14.45	153,575	-0.31(-2.13%)
Apr 13, 2005	15.06	15.08	14.56	14.76	145,459	-0.29(-1.96%)
Apr 12, 2005	14.74	15.06	14.54	15.06	161,691	+0.39(+2.67%)
Apr 11, 2005	14.83	14.87	14.60	14.67	142,182	-0.06(-0.44%)
Apr 08, 2005	15.03	15.03	14.65	14.73	89,429	-0.24(-1.58%)
Apr 07, 2005	14.93	15.01	14.84	14.97	53,689	+0.10(+0.69%)
Apr 06, 2005	14.79	14.98	14.79	14.86	102,851	+0.19(+1.31%)
Apr 05, 2005	14.72	14.83	14.67	14.67	87,556	-0.06(-0.43%)
Apr 04, 2005	14.70	14.78	14.53	14.74	93,487	+0.13(+0.88%)
Apr 01, 2005	14.74	14.91	14.60	14.61	139,372	-0.07(-0.48%)
Mar 31, 2005	14.70	14.79	14.62	14.68	118,927	-0.06(-0.39%)
Mar 30, 2005	14.51	14.74	14.51	14.74	75,070	+0.30(+2.09%)
Mar 29, 2005	14.42	14.68	14.38	14.44	137,968	-0.07(-0.49%)
Mar 28, 2005	14.53	14.60	14.48	14.51	58,683	+0.04(+0.27%)
Mar 24, 2005	14.41	14.65	14.39	14.47	54,157	+0.11(+0.76%)
Mar 23, 2005	14.64	14.64	14.36	14.36	78,036	-0.32(-2.18%)
Mar 22, 2005	14.83	14.94	14.67	14.68	76,787	-0.18(-1.21%)
Mar 21, 2005	14.95	14.95	14.75	14.86	100,666	-0.07(-0.47%)
Mar 18, 2005	14.96	15.01	14.74	14.93	225,056	+0.04(+0.30%)
Mar 17, 2005	14.84	14.95	14.74	14.88	68,828	+0.04(+0.26%)
Mar 16, 2005	14.85	14.90	14.74	14.85	69,452	+0.03(+0.17%)
Mar 15, 2005	15.03	15.19	14.78	14.82	96,765	-0.14(-0.94%)
Mar 14, 2005	14.74	14.96	14.74	14.96	49,006	+0.22(+1.52%)
Mar 11, 2005	14.84	14.84	14.65	14.74	85,215	-0.13(-0.86%)
Mar 10, 2005	15.01	15.11	14.85	14.86	113,152	-0.17(-1.15%)
Mar 09, 2005	15.44	15.44	15.03	15.04	126,262	-0.41(-2.65%)
Mar 08, 2005	15.76	15.78	15.35	15.45	136,563	-0.29(-1.83%)
Mar 07, 2005	15.51	15.92	15.47	15.74	150,766	+0.19(+1.24%)
Mar 04, 2005	15.15	15.61	15.11	15.54	126,106	+0.38(+2.54%)
Mar 03, 2005	15.24	15.38	15.04	15.16	137,187	-0.02(-0.13%)
Mar 02, 2005	15.45	15.49	15.09	15.18	104,724	-0.19(-1.25%)
Mar 01, 2005	14.99	15.41	14.98	15.37	120,644	+0.34(+2.26%)
Feb 28, 2005	15.35	15.42	14.90	15.03	113,152	-0.34(-2.21%)
Feb 25, 2005	15.12	15.37	14.98	15.37	53,220	+0.22(+1.44%)
Feb 24, 2005	15.03	15.19	14.83	15.15	98,169	+0.21(+1.37%)
Feb 23, 2005	15.15	15.29	14.94	14.95	172,460	-0.13(-0.89%)
Feb 22, 2005	15.10	15.23	15.00	15.08	140,465	-0.08(-0.51%)
Feb 18, 2005	15.23	15.23	15.06	15.16	84,747	-0.04(-0.29%)
Feb 17, 2005	15.33	15.40	15.12	15.20	135,471	-0.17(-1.13%)
Feb 16, 2005	15.45	15.49	15.31	15.38	115,649	-0.11(-0.70%)
Feb 15, 2005	15.55	15.66	15.40	15.49	152,327	+0.10(+0.67%)
Feb 14, 2005	15.52	15.52	15.31	15.38	116,430	-0.13(-0.87%)
Feb 11, 2005	15.21	15.82	15.06	15.52	144,367	+0.31(+2.02%)
Feb 10, 2005	15.28	15.28	14.99	15.21	139,997	+0.01(+0.04%)
Feb 09, 2005	15.38	15.45	15.18	15.20	193,374	-0.19(-1.25%)
Feb 08, 2005	15.23	15.44	15.22	15.40	149,985	+0.17(+1.09%)
Feb 07, 2005	15.22	15.36	15.22	15.23	212,571	+0.06(+0.38%)
Feb 04, 2005	15.03	15.23	15.03	15.17	77,724	+0.03(+0.21%)
Feb 03, 2005	15.22	15.22	15.06	15.14	188,067	-0.14(-0.92%)
Feb 02, 2005	15.25	15.40	15.13	15.28	205,079	+0.02(+0.13%)
Feb 01, 2005	15.25	15.47	15.19	15.26	337,117	-0.02(-0.13%)
Jan 31, 2005	14.70	15.32	14.67	15.28	289,202	+0.70(+4.84%)
Jan 28, 2005	14.86	14.86	14.45	14.58	228,646	-0.26(-1.73%)
Jan 27, 2005	14.81	14.95	14.67	14.83	176,206	+0.03(+0.17%)
Jan 26, 2005	15.16	15.21	14.61	14.81	379,100	-0.43(-2.82%)
Jan 25, 2005	15.73	15.73	15.20	15.24	308,555	-0.49(-3.10%)
Jan 24, 2005	15.81	15.97	15.66	15.72	78,504	-0.10(-0.61%)
Jan 21, 2005	15.76	16.02	15.72	15.82	153,731	-0.04(-0.28%)
Jan 20, 2005	15.83	16.00	15.70	15.86	165,905	-0.05(-0.32%)
Jan 19, 2005	16.18	16.32	15.81	15.92	198,212	-0.33(-2.05%)
Jan 18, 2005	15.99	16.32	15.83	16.25	276,716	+0.20(+1.24%)
Jan 14, 2005	16.11	16.16	15.99	16.05	214,443	+0.03(+0.16%)
Jan 13, 2005	16.09	16.15	15.97	16.02	166,685	+0.00(+0.00%)
Jan 12, 2005	16.18	16.22	15.88	16.02	167,622	-0.18(-1.11%)
Jan 11, 2005	16.25	16.28	16.11	16.20	126,731	-0.04(-0.24%)
Jan 10, 2005	16.18	16.48	16.15	16.24	265,479	+0.06(+0.40%)
Jan 07, 2005	16.68	16.82	16.18	16.18	186,975	-0.44(-2.62%)
Jan 06, 2005	16.85	16.92	16.61	16.61	124,702	-0.15(-0.92%)
Jan 05, 2005	17.08	17.18	16.77	16.77	192,281	-0.25(-1.47%)
Jan 04, 2005	17.34	17.36	17.02	17.02	154,043	-0.32(-1.85%)
Jan 03, 2005	18.04	18.13	17.25	17.34	203,831	-0.76(-4.21%)
Dec 31, 2004	17.96	18.10	17.85	18.10	142,182	+0.16(+0.89%)
Dec 30, 2004	17.78	18.00	17.78	17.94	83,186	+0.06(+0.32%)
Dec 29, 2004	17.94	17.97	17.86	17.88	60,712	-0.11(-0.61%)
Dec 28, 2004	17.72	17.99	17.69	17.99	135,471	+0.34(+1.92%)
Dec 27, 2004	17.70	17.79	17.63	17.65	72,729	-0.15(-0.86%)
Dec 23, 2004	17.72	17.82	17.63	17.81	81,157	+0.19(+1.05%)
Dec 22, 2004	17.53	17.63	17.53	17.62	131,413	+0.06(+0.37%)
Dec 21, 2004	17.38	17.61	17.38	17.56	134,378	+0.24(+1.37%)
Dec 20, 2004	17.43	17.59	17.27	17.32	118,303	-0.11(-0.63%)
Dec 17, 2004	17.62	17.64	17.32	17.43	128,291	-0.23(-1.31%)
Dec 16, 2004	18.07	18.07	17.50	17.66	218,970	-0.36(-1.99%)
Dec 15, 2004	17.82	18.05	17.77	18.02	122,361	+0.13(+0.75%)
Dec 14, 2004	17.68	17.94	17.66	17.88	119,083	+0.20(+1.16%)
Dec 13, 2004	17.43	17.68	17.43	17.68	132,661	+0.12(+0.69%)
Dec 10, 2004	17.56	17.68	17.40	17.56	108,158	-0.03(-0.18%)
Dec 09, 2004	17.62	17.63	17.31	17.59	69,296	-0.10(-0.54%)
Dec 08, 2004	17.43	17.86	17.43	17.68	105,349	+0.29(+1.66%)
Dec 07, 2004	17.88	17.97	17.38	17.40	112,372	-0.58(-3.24%)
Dec 06, 2004	17.90	18.10	17.86	17.98	89,273	+0.08(+0.43%)
Dec 03, 2004	18.14	18.18	17.90	17.90	92,551	-0.20(-1.10%)
Dec 02, 2004	18.13	18.26	18.10	18.10	108,782	-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.