Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	5.384	5.605	5.384	5.536	119,047	+0.09(+1.63%)
May 29, 2003	5.387	5.460	5.355	5.447	27,788	+0.07(+1.24%)
May 28, 2003	5.304	5.494	5.304	5.380	86,522	+0.03(+0.59%)
May 27, 2003	5.399	5.539	5.342	5.349	33,156	-0.02(-0.35%)
May 23, 2003	5.314	5.399	5.228	5.368	58,734	+0.09(+1.68%)
May 22, 2003	5.289	5.333	5.279	5.279	17,999	-0.04(-0.77%)
May 21, 2003	5.304	5.336	5.295	5.320	38,524	+0.04(+0.72%)
May 20, 2003	5.304	5.323	5.273	5.282	58,418	+0.06(+1.09%)
May 19, 2003	5.475	5.605	5.225	5.225	22,104	-0.27(-4.90%)
May 16, 2003	5.485	5.536	5.463	5.494	11,367	-0.07(-1.20%)
May 15, 2003	5.513	5.574	5.491	5.561	60,944	+0.04(+0.69%)
May 14, 2003	5.574	5.574	5.482	5.523	56,523	+0.03(+0.52%)
May 13, 2003	5.371	5.621	5.371	5.494	30,314	+0.10(+1.76%)
May 12, 2003	5.418	5.418	5.393	5.399	5,999	-0.06(-1.16%)
May 09, 2003	5.463	5.504	5.415	5.463	6,631	+0.03(+0.47%)
May 08, 2003	5.463	5.583	5.393	5.437	66,628	-0.03(-0.46%)
May 07, 2003	5.330	5.463	5.330	5.463	134,204	+0.08(+1.48%)
May 06, 2003	5.263	5.406	5.146	5.383	41,682	+0.12(+2.28%)
May 05, 2003	5.263	5.301	5.263	5.263	23,683	-0.03(-0.66%)
May 02, 2003	5.244	5.317	5.244	5.298	24,630	-0.03(-0.54%)
May 01, 2003	5.349	5.380	5.225	5.327	51,787	+0.01(+0.18%)
Apr 30, 2003	5.273	5.377	5.273	5.317	15,788	+0.01(+0.12%)
Apr 29, 2003	5.282	5.371	5.254	5.311	29,051	+0.02(+0.42%)
Apr 28, 2003	5.273	5.339	5.254	5.289	7,578	-0.03(-0.65%)
Apr 25, 2003	5.374	5.377	5.323	5.323	33,472	-0.08(-1.47%)
Apr 24, 2003	5.317	5.403	5.317	5.403	46,734	+0.07(+1.25%)
Apr 23, 2003	5.330	5.336	5.330	5.336	29,682	-0.02(-0.30%)
Apr 22, 2003	5.371	5.384	5.273	5.352	62,207	+0.02(+0.36%)
Apr 21, 2003	5.463	5.463	5.308	5.333	97,574	+0.09(+1.78%)
Apr 17, 2003	5.194	5.244	5.171	5.239	5,052	+0.03(+0.64%)
Apr 16, 2003	5.228	5.314	5.206	5.206	28,104	-0.13(-2.43%)
Apr 15, 2003	5.175	5.406	5.175	5.336	34,419	-0.07(-1.29%)
Apr 14, 2003	5.441	5.460	5.377	5.406	18,314	-0.02(-0.35%)
Apr 11, 2003	5.469	5.479	5.279	5.425	28,419	-0.09(-1.72%)
Apr 10, 2003	5.529	5.536	5.479	5.520	17,683	+0.09(+1.63%)
Apr 09, 2003	5.339	5.479	5.194	5.431	17,683	+0.04(+0.82%)
Apr 08, 2003	5.377	5.615	5.260	5.387	201,464	-0.16(-2.80%)
Apr 07, 2003	5.513	5.653	5.513	5.542	22,420	-0.03(-0.51%)
Apr 04, 2003	5.494	5.570	5.418	5.570	26,209	+0.11(+2.03%)
Apr 03, 2003	5.019	5.482	5.019	5.460	43,261	+0.04(+0.82%)
Apr 02, 2003	5.336	5.415	5.295	5.415	51,471	+0.13(+2.40%)
Apr 01, 2003	5.130	5.317	5.108	5.289	144,625	+0.19(+3.73%)
Mar 31, 2003	5.035	5.263	5.004	5.099	68,839	-0.26(-4.79%)
Mar 28, 2003	5.333	5.368	5.333	5.355	33,787	+0.02(+0.36%)
Mar 27, 2003	5.178	5.336	5.137	5.336	53,366	+0.16(+3.12%)
Mar 26, 2003	5.225	5.244	5.152	5.175	29,367	-0.01(-0.12%)
Mar 25, 2003	5.083	5.225	5.083	5.181	1,136,791	+0.10(+1.87%)
Mar 24, 2003	5.247	5.317	5.067	5.086	26,209	-0.23(-4.35%)
Mar 21, 2003	5.352	5.352	5.304	5.317	8,525	-0.01(-0.24%)
Mar 20, 2003	5.232	5.368	5.228	5.330	22,735	+0.10(+1.94%)
Mar 19, 2003	5.219	5.228	5.102	5.228	37,893	+0.01(+0.18%)
Mar 18, 2003	5.273	5.349	5.219	5.219	44,840	-0.03(-0.54%)
Mar 17, 2003	5.361	5.361	5.247	5.247	34,735	-0.09(-1.67%)
Mar 14, 2003	5.317	5.346	5.216	5.336	41,366	+0.05(+0.90%)
Mar 13, 2003	5.352	5.352	5.225	5.289	25,577	-0.00(-0.09%)
Mar 12, 2003	5.355	5.415	5.282	5.293	31,893	-0.13(-2.37%)
Mar 11, 2003	5.466	5.469	5.393	5.422	79,259	-0.08(-1.50%)
Mar 10, 2003	5.523	5.526	5.463	5.504	24,946	-0.10(-1.70%)
Mar 07, 2003	5.700	5.859	5.545	5.599	45,787	+0.03(+0.57%)
Mar 06, 2003	5.567	5.570	5.504	5.567	77,364	-0.00(-0.06%)
Mar 05, 2003	5.504	5.580	5.463	5.570	99,153	+0.14(+2.57%)
Mar 04, 2003	5.336	5.466	5.336	5.431	22,735	-0.02(-0.29%)