United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.202	3.209	3.196	3.196	2,161	+0.00(+0.09%)
Oct 28, 2004	3.192	3.202	3.192	3.193	4,683	+0.00(+0.04%)
Oct 27, 2004	3.192	3.192	3.192	3.192	0	+0.00(+0.00%)
Oct 26, 2004	3.254	3.254	3.192	3.192	1,801	-0.05(-1.46%)
Oct 25, 2004	3.241	3.241	3.239	3.239	1,801	+0.03(+0.82%)
Oct 22, 2004	3.199	3.213	3.199	3.213	1,080	-0.01(-0.17%)
Oct 21, 2004	3.252	3.324	3.202	3.218	2,521	+0.05(+1.44%)
Oct 20, 2004	3.123	3.248	3.102	3.173	63,408	+0.05(+1.69%)
Oct 19, 2004	3.227	3.227	3.113	3.120	2,161	-0.01(-0.18%)
Oct 18, 2004	3.057	3.192	3.057	3.125	2,161	-0.04(-1.31%)
Oct 15, 2004	3.223	3.223	3.019	3.167	47,556	-0.02(-0.78%)
Oct 14, 2004	3.123	3.254	3.109	3.192	30,983	+0.07(+2.22%)
Oct 13, 2004	3.074	3.123	3.074	3.123	3,242	+0.07(+2.32%)
Oct 12, 2004	3.052	3.074	3.050	3.052	2,882	+0.00(+0.05%)
Oct 11, 2004	3.131	3.131	3.048	3.050	1,441	+0.01(+0.41%)
Oct 08, 2004	3.134	3.134	3.028	3.038	5,404	-0.03(-0.95%)
Oct 07, 2004	3.106	3.123	3.055	3.067	9,367	-0.06(-1.82%)
Oct 06, 2004	3.124	3.124	3.124	3.124	0	+0.00(+0.00%)
Oct 05, 2004	3.153	3.153	3.124	3.124	2,161	+0.05(+1.76%)
Oct 04, 2004	3.114	3.141	3.063	3.070	20,175	+0.02(+0.73%)
Oct 01, 2004	3.130	3.130	3.048	3.048	2,161	+0.01(+0.46%)
Sep 30, 2004	3.046	3.046	3.034	3.034	1,801	+0.00(+0.05%)
Sep 29, 2004	3.082	3.082	3.032	3.032	1,441	-0.02(-0.55%)
Sep 28, 2004	3.192	3.192	3.048	3.049	13,330	+0.00(+0.05%)
Sep 27, 2004	3.055	3.055	3.048	3.048	13,690	-0.01(-0.18%)
Sep 24, 2004	3.053	3.057	3.053	3.053	4,683	+0.00(+0.00%)
Sep 23, 2004	3.069	3.071	3.050	3.053	9,727	-0.02(-0.50%)
Sep 22, 2004	3.055	3.069	3.038	3.069	19,094	+0.00(+0.00%)
Sep 21, 2004	3.057	3.103	3.056	3.069	3,963	-0.02(-0.72%)
Sep 20, 2004	3.150	3.150	3.088	3.091	14,771	-0.00(-0.04%)
Sep 17, 2004	3.092	3.092	3.092	3.092	0	+0.00(+0.00%)
Sep 16, 2004	3.088	3.092	3.088	3.092	6,484	-0.08(-2.41%)
Sep 15, 2004	3.170	3.170	3.168	3.168	2,161	+0.06(+1.87%)
Sep 14, 2004	3.103	3.110	3.103	3.110	1,441	-0.01(-0.31%)
Sep 13, 2004	3.139	3.139	3.117	3.120	1,080	+0.03(+0.94%)
Sep 10, 2004	3.123	3.124	3.088	3.091	8,084	-0.03(-1.11%)
Sep 09, 2004	3.088	3.139	3.088	3.125	7,565	-0.04(-1.23%)
Sep 08, 2004	3.130	3.164	3.130	3.164	17,293	+0.01(+0.26%)
Sep 07, 2004	3.130	3.156	3.130	3.156	2,611	+0.00(+0.09%)
Sep 03, 2004	3.123	3.153	3.085	3.153	4,683	+0.06(+2.02%)
Sep 02, 2004	3.142	3.164	3.091	3.091	2,161	-0.04(-1.24%)
Sep 01, 2004	3.159	3.163	3.130	3.130	1,801	+0.00(+0.00%)
Aug 31, 2004	3.171	3.171	3.130	3.130	1,080	-0.04(-1.27%)
Aug 30, 2004	3.139	3.170	3.131	3.170	2,161	+0.06(+1.96%)
Aug 27, 2004	3.206	3.206	3.109	3.109	3,963	+0.00(+0.00%)
Aug 26, 2004	3.123	3.123	3.084	3.109	3,963	-0.02(-0.71%)
Aug 25, 2004	3.081	3.131	3.081	3.131	2,161	+0.02(+0.71%)
Aug 24, 2004	3.125	3.125	3.062	3.109	2,161	-0.02(-0.53%)
Aug 23, 2004	3.117	3.131	3.062	3.125	7,810	+0.07(+2.32%)
Aug 20, 2004	3.088	3.088	3.055	3.055	5,043	-0.03(-1.08%)
Aug 19, 2004	3.114	3.114	3.088	3.088	32,064	-0.00(-0.09%)
Aug 18, 2004	3.153	3.209	3.091	3.091	40,923	-0.16(-4.99%)
Aug 17, 2004	3.260	3.261	3.221	3.253	31,704	+0.07(+2.18%)
Aug 16, 2004	3.189	3.189	3.184	3.184	1,080	+0.02(+0.66%)
Aug 13, 2004	3.131	3.163	3.130	3.163	5,404	-0.02(-0.48%)
Aug 12, 2004	3.177	3.192	3.177	3.178	16,932	+0.04(+1.15%)
Aug 11, 2004	3.266	3.266	3.123	3.142	59,805	-0.02(-0.70%)
Aug 10, 2004	3.164	3.164	3.164	3.164	360	+0.01(+0.22%)
Aug 09, 2004	3.157	3.157	3.157	3.157	720	+0.00(+0.00%)
Aug 06, 2004	3.157	3.157	3.157	3.157	12,609	+0.00(+0.00%)
Aug 05, 2004	3.157	3.157	3.157	3.157	2,882	+0.00(+0.00%)
Aug 04, 2004	3.159	3.170	3.157	3.157	12,969	-0.03(-0.91%)
Aug 03, 2004	3.157	3.195	3.124	3.186	11,168	+0.02(+0.57%)