United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	3.372	3.396	3.372	3.396	9,183	+0.02(+0.70%)
Jan 28, 2005	3.372	3.374	3.372	3.372	6,124	+0.00(+0.00%)
Jan 27, 2005	3.379	3.379	3.372	3.372	1,178	-0.01(-0.25%)
Jan 26, 2005	3.393	3.393	3.381	3.381	5,227	-0.01(-0.37%)
Jan 25, 2005	3.435	3.435	3.393	3.393	13,715	-0.01(-0.41%)
Jan 24, 2005	3.468	3.468	3.372	3.407	6,776	-0.02(-0.61%)
Jan 21, 2005	3.365	3.470	3.365	3.428	23,169	-0.00(-0.08%)
Jan 20, 2005	3.439	3.503	3.389	3.431	10,030	-0.04(-1.04%)
Jan 19, 2005	3.431	3.467	3.350	3.467	50,409	+0.03(+0.81%)
Jan 18, 2005	3.320	3.470	3.320	3.439	51,814	+0.08(+2.48%)
Jan 14, 2005	3.379	3.396	3.331	3.356	27,024	-0.02(-0.65%)
Jan 13, 2005	3.378	3.378	3.378	3.378	0	+0.00(+0.00%)
Jan 12, 2005	3.378	3.378	3.378	3.378	0	+0.00(+0.00%)
Jan 11, 2005	3.378	3.456	3.268	3.378	23,860	-0.07(-2.02%)
Jan 10, 2005	3.468	3.468	3.447	3.447	3,602	-0.05(-1.55%)
Jan 07, 2005	3.502	3.502	3.502	3.502	2,143	+0.00(+0.00%)
Jan 06, 2005	3.400	3.502	3.400	3.502	3,242	+0.07(+1.94%)
Jan 05, 2005	3.351	3.470	3.351	3.435	9,078	-0.03(-1.00%)
Jan 04, 2005	3.470	3.470	3.470	3.470	720	-0.07(-1.92%)
Jan 03, 2005	3.538	3.538	3.538	3.538	0	+0.00(+0.00%)
Dec 31, 2004	3.538	3.538	3.538	3.538	360	+0.11(+3.35%)
Dec 30, 2004	3.423	3.423	3.423	3.423	0	+0.00(+0.00%)
Dec 29, 2004	3.423	3.423	3.423	3.423	1,080	-0.05(-1.38%)
Dec 28, 2004	3.470	3.472	3.470	3.471	40,350	+0.02(+0.44%)
Dec 27, 2004	3.454	3.456	3.454	3.456	4,683	-0.01(-0.36%)
Dec 23, 2004	3.468	3.468	3.468	3.468	0	+0.00(+0.00%)
Dec 22, 2004	3.511	3.511	3.468	3.468	5,764	-0.06(-1.57%)
Dec 21, 2004	3.523	3.523	3.523	3.523	0	+0.00(+0.00%)
Dec 20, 2004	3.547	3.547	3.523	3.523	10,087	-0.02(-0.67%)
Dec 17, 2004	3.547	3.547	3.547	3.547	0	+0.00(+0.00%)
Dec 16, 2004	3.511	3.567	3.511	3.547	12,249	+0.04(+1.03%)
Dec 15, 2004	3.511	3.517	3.511	3.511	10,808	+0.00(+0.00%)
Dec 14, 2004	3.511	3.511	3.511	3.511	0	+0.00(+0.00%)
Dec 13, 2004	3.511	3.540	3.511	3.511	24,498	-0.00(-0.04%)
Dec 10, 2004	3.511	3.535	3.511	3.513	15,491	-0.00(-0.08%)
Dec 09, 2004	3.504	3.539	3.504	3.515	11,528	-0.05(-1.40%)
Dec 08, 2004	3.492	3.565	3.492	3.565	14,050	+0.04(+1.26%)
Dec 07, 2004	3.502	3.521	3.471	3.521	85,384	-0.05(-1.48%)
Dec 06, 2004	3.453	3.574	3.445	3.574	2,161	+0.00(+0.04%)
Dec 03, 2004	3.572	3.607	3.538	3.572	5,764	+0.03(+0.94%)
Dec 02, 2004	3.402	3.558	3.402	3.539	3,242	+0.03(+0.99%)
Dec 01, 2004	3.454	3.538	3.454	3.504	25,219	+0.05(+1.45%)
Nov 30, 2004	3.411	3.465	3.411	3.454	39,630	+0.04(+1.22%)
Nov 29, 2004	3.461	3.461	3.400	3.413	7,926	-0.05(-1.44%)
Nov 26, 2004	3.363	3.463	3.345	3.463	11,168	-0.00(-0.08%)
Nov 24, 2004	3.331	3.465	3.331	3.465	64,849	+0.13(+4.04%)
Nov 23, 2004	3.331	3.372	3.331	3.331	18,734	+0.00(+0.00%)
Nov 22, 2004	3.328	3.393	3.316	3.331	20,535	+0.07(+2.13%)
Nov 19, 2004	3.261	3.261	3.261	3.261	0	+0.00(+0.00%)
Nov 18, 2004	3.397	3.397	3.261	3.261	15,852	+0.01(+0.38%)
Nov 17, 2004	3.249	3.249	3.242	3.249	3,242	-0.08(-2.42%)
Nov 16, 2004	3.199	3.329	3.199	3.329	3,602	-0.03(-0.95%)
Nov 15, 2004	3.327	3.395	3.279	3.361	16,932	+0.03(+0.96%)
Nov 12, 2004	3.225	3.329	3.225	3.329	2,521	+0.01(+0.42%)
Nov 11, 2004	3.261	3.329	3.227	3.316	67,010	+0.06(+1.88%)
Nov 10, 2004	3.192	3.254	3.192	3.254	33,505	+0.06(+1.96%)
Nov 09, 2004	3.192	3.192	3.192	3.192	2,882	+0.03(+0.88%)
Nov 08, 2004	3.164	3.188	3.123	3.164	19,454	+0.01(+0.26%)
Nov 05, 2004	3.163	3.164	3.046	3.156	57,283	+0.02(+0.71%)
Nov 04, 2004	3.192	3.192	3.053	3.134	34,586	-0.01(-0.18%)
Nov 03, 2004	3.139	3.139	3.139	3.139	0	+0.00(+0.00%)
Nov 02, 2004	3.206	3.206	3.139	3.139	20,895	-0.10(-3.21%)