United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	4.358	4.424	4.233	4.233	14,868	-0.01(-0.29%)
Dec 29, 2005	4.262	4.262	4.245	4.245	1,801	-0.02(-0.52%)
Dec 28, 2005	4.276	4.276	4.268	4.268	8,286	-0.09(-2.04%)
Dec 27, 2005	4.281	4.356	4.281	4.356	2,521	-0.04(-0.98%)
Dec 23, 2005	4.374	4.426	4.236	4.399	22,545	-0.01(-0.25%)
Dec 22, 2005	4.541	4.541	4.409	4.411	4,683	-0.10(-2.22%)
Dec 21, 2005	4.541	4.541	4.477	4.510	4,543	-0.03(-0.61%)
Dec 20, 2005	4.497	4.538	4.461	4.538	30,756	+0.00(+0.09%)
Dec 19, 2005	4.476	4.534	4.372	4.534	19,436	+0.13(+2.87%)
Dec 16, 2005	4.462	4.462	4.408	4.408	3,083	-0.03(-0.59%)
Dec 15, 2005	4.434	4.434	4.434	4.434	562	+0.00(+0.00%)
Dec 14, 2005	4.434	4.434	4.434	4.434	3,908	+0.00(+0.00%)
Dec 13, 2005	4.441	4.441	4.406	4.434	10,808	-0.03(-0.78%)
Dec 12, 2005	4.383	4.469	4.381	4.469	11,456	+0.07(+1.58%)
Dec 09, 2005	4.399	4.399	4.399	4.399	720	-0.04(-0.84%)
Dec 08, 2005	4.434	4.437	4.420	4.437	4,820	+0.17(+4.07%)
Dec 07, 2005	4.263	4.263	4.263	4.263	3,963	-0.05(-1.18%)
Dec 06, 2005	4.314	4.314	4.314	4.314	0	+0.00(+0.00%)
Dec 05, 2005	4.314	4.314	4.314	4.314	360	+0.06(+1.49%)
Dec 02, 2005	4.320	4.324	4.251	4.251	5,544	-0.06(-1.43%)
Dec 01, 2005	4.313	4.313	4.313	4.313	360	-0.01(-0.18%)
Nov 30, 2005	4.233	4.320	4.191	4.320	10,970	+0.05(+1.24%)
Nov 29, 2005	4.233	4.268	4.233	4.268	9,730	+0.00(+0.00%)
Nov 28, 2005	4.249	4.268	4.236	4.268	12,678	+0.03(+0.79%)
Nov 25, 2005	4.234	4.234	4.234	4.234	0	+0.00(+0.00%)
Nov 23, 2005	4.234	4.234	4.234	4.234	468	-0.06(-1.36%)
Nov 22, 2005	4.293	4.293	4.293	4.293	0	+0.00(+0.00%)
Nov 21, 2005	4.233	4.327	4.233	4.293	3,357	+0.06(+1.41%)
Nov 18, 2005	4.251	4.251	4.233	4.233	1,441	-0.05(-1.13%)
Nov 17, 2005	4.281	4.281	4.281	4.281	1,801	-0.02(-0.48%)
Nov 16, 2005	4.302	4.281	4.281	4.302	2,161	-0.03(-0.74%)
Nov 15, 2005	4.281	4.381	4.250	4.334	12,969	+0.02(+0.42%)
Nov 14, 2005	4.316	4.316	4.316	4.316	2,161	-0.03(-0.61%)
Nov 11, 2005	4.342	4.342	4.342	4.342	720	+0.11(+2.52%)
Nov 10, 2005	4.265	4.265	4.236	4.236	7,428	-0.03(-0.68%)
Nov 09, 2005	4.339	4.406	4.261	4.265	13,185	-0.00(-0.07%)
Nov 08, 2005	4.295	4.295	4.247	4.268	9,122	-0.03(-0.77%)
Nov 07, 2005	4.247	4.305	4.247	4.301	10,271	+0.13(+3.16%)
Nov 04, 2005	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Nov 03, 2005	4.169	4.169	4.169	4.169	0	+0.00(+0.00%)
Nov 02, 2005	4.233	4.322	4.169	4.169	4,499	-0.02(-0.36%)
Nov 01, 2005	4.184	4.184	4.184	4.184	691	-0.03(-0.63%)
Oct 31, 2005	4.437	4.437	4.187	4.211	23,057	+0.02(+0.40%)
Oct 28, 2005	4.270	4.333	4.193	4.194	12,173	-0.06(-1.37%)
Oct 27, 2005	4.202	4.386	4.202	4.252	23,605	+0.02(+0.46%)
Oct 26, 2005	4.191	4.395	4.177	4.233	20,654	-0.06(-1.45%)
Oct 25, 2005	4.302	4.441	4.191	4.295	14,410	-0.04(-0.96%)
Oct 24, 2005	4.510	4.510	4.336	4.337	5,803	+0.10(+2.46%)
Oct 21, 2005	4.233	4.233	4.233	4.233	0	+0.00(+0.00%)
Oct 20, 2005	4.233	4.233	4.233	4.233	3,174	+0.03(+0.73%)
Oct 19, 2005	4.175	4.302	4.175	4.202	51,483	-0.03(-0.69%)
Oct 18, 2005	4.218	4.284	4.129	4.232	14,086	+0.21(+5.14%)
Oct 17, 2005	4.129	4.164	4.025	4.025	2,449	-0.07(-1.70%)
Oct 14, 2005	4.094	4.094	4.094	4.094	0	+0.00(+0.00%)
Oct 13, 2005	3.889	4.094	3.858	4.094	2,521	+0.14(+3.51%)
Oct 12, 2005	3.955	3.955	3.955	3.955	5,004	-0.06(-1.55%)
Oct 11, 2005	4.018	4.018	4.018	4.018	558	-0.05(-1.13%)
Oct 10, 2005	4.064	4.064	4.064	4.064	0	+0.00(+0.00%)
Oct 07, 2005	3.916	4.064	3.916	4.064	2,161	+0.00(+0.00%)
Oct 06, 2005	4.064	4.064	4.064	4.064	0	+0.00(+0.00%)
Oct 05, 2005	4.064	4.064	4.064	4.064	0	+0.18(+4.72%)
Oct 04, 2005	3.880	3.880	3.880	3.880	0	+0.00(+0.00%)