United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	12.66	12.66	11.91	12.17	28,162	-0.39(-3.14%)
Jul 28, 2006	12.51	12.66	12.47	12.57	31,603	-0.07(-0.57%)
Jul 27, 2006	13.47	13.47	12.51	12.64	23,313	-0.73(-5.44%)
Jul 26, 2006	13.42	13.43	13.12	13.37	20,757	-0.18(-1.35%)
Jul 25, 2006	13.17	13.55	12.47	13.55	68,931	+0.49(+3.78%)
Jul 24, 2006	12.73	13.18	12.71	13.06	53,844	+0.38(+3.02%)
Jul 21, 2006	12.34	12.95	11.85	12.67	138,932	+0.38(+3.12%)
Jul 20, 2006	12.77	13.05	12.21	12.29	40,559	-0.52(-4.03%)
Jul 19, 2006	12.32	13.02	12.32	12.81	81,430	+0.54(+4.44%)
Jul 18, 2006	11.83	13.01	11.83	12.26	164,291	+0.41(+3.42%)
Jul 17, 2006	11.80	12.03	11.80	11.86	24,217	-0.08(-0.65%)
Jul 14, 2006	11.74	12.04	11.52	11.94	15,594	+0.16(+1.37%)
Jul 13, 2006	11.90	12.32	11.60	11.77	48,989	-0.16(-1.30%)
Jul 12, 2006	12.38	12.53	11.70	11.93	55,537	-0.45(-3.63%)
Jul 11, 2006	11.91	12.44	11.81	12.38	60,770	+0.42(+3.48%)
Jul 10, 2006	11.38	12.07	11.35	11.96	63,080	+0.63(+5.53%)
Jul 07, 2006	11.36	11.50	11.11	11.34	78,782	-0.14(-1.26%)
Jul 06, 2006	11.24	11.62	11.24	11.48	68,687	+0.23(+2.07%)
Jul 05, 2006	11.92	12.06	11.17	11.25	67,659	-0.84(-6.98%)
Jul 03, 2006	12.44	12.70	11.88	12.09	145,802	+0.22(+1.82%)
Jun 30, 2006	13.76	13.76	11.87	11.87	1,159,052	-1.66(-12.26%)
Jun 29, 2006	12.86	13.94	12.82	13.53	424,581	+0.78(+6.09%)
Jun 28, 2006	12.71	13.04	12.53	12.76	32,518	+0.27(+2.18%)
Jun 27, 2006	12.77	12.79	12.39	12.48	26,161	-0.51(-3.93%)
Jun 26, 2006	12.97	13.11	12.67	13.00	39,269	+0.23(+1.83%)
Jun 23, 2006	12.94	13.06	12.73	12.76	11,921	-0.01(-0.09%)
Jun 22, 2006	12.83	13.00	12.53	12.77	23,597	-0.06(-0.48%)
Jun 21, 2006	12.77	13.17	12.54	12.83	34,335	+0.06(+0.48%)
Jun 20, 2006	12.58	12.90	12.58	12.77	40,501	+0.01(+0.04%)
Jun 19, 2006	12.63	12.77	12.62	12.77	33,952	+0.36(+2.91%)
Jun 16, 2006	12.68	12.76	12.41	12.41	14,854	-0.13(-1.02%)
Jun 15, 2006	12.21	12.65	12.21	12.53	13,200	+0.32(+2.64%)
Jun 14, 2006	12.76	12.88	12.11	12.21	5,440	-0.01(-0.09%)
Jun 13, 2006	12.22	12.72	11.95	12.22	29,654	-0.27(-2.18%)
Jun 12, 2006	12.57	12.89	12.36	12.50	3,609	-0.28(-2.17%)
Jun 09, 2006	12.96	13.14	12.77	12.77	8,646	-0.35(-2.67%)
Jun 08, 2006	12.80	13.29	12.80	13.12	8,646	+0.12(+0.94%)
Jun 07, 2006	12.63	13.07	12.63	13.00	9,817	+0.31(+2.45%)
Jun 06, 2006	12.46	12.73	12.46	12.69	22,255	+0.13(+1.02%)
Jun 05, 2006	12.73	12.73	12.27	12.56	7,156	+0.13(+1.03%)
Jun 02, 2006	12.30	12.78	12.27	12.44	5,209	+0.00(+0.00%)
Jun 01, 2006	12.47	12.58	12.31	12.44	19,851	-0.14(-1.10%)
May 31, 2006	12.29	12.91	12.29	12.57	20,508	+0.16(+1.25%)
May 30, 2006	12.60	13.06	12.40	12.42	12,822	+0.03(+0.22%)
May 26, 2006	12.96	12.99	12.21	12.39	25,961	-0.54(-4.17%)
May 25, 2006	12.79	13.05	12.63	12.93	16,107	+0.03(+0.26%)
May 24, 2006	13.33	13.33	12.66	12.90	11,777	-0.51(-3.81%)
May 23, 2006	13.39	13.63	13.33	13.41	5,043	-0.25(-1.83%)
May 22, 2006	13.60	13.75	13.33	13.66	2,903	-0.15(-1.09%)
May 19, 2006	13.57	13.81	13.33	13.81	10,754	+0.23(+1.68%)
May 18, 2006	13.46	13.87	13.21	13.58	22,441	+0.24(+1.79%)
May 17, 2006	13.18	13.46	13.17	13.34	6,558	+0.18(+1.35%)
May 16, 2006	13.32	13.32	13.13	13.16	13,049	+0.00(+0.00%)
May 15, 2006	13.32	13.32	12.95	13.16	6,502	-0.15(-1.13%)
May 12, 2006	13.29	13.32	13.22	13.31	7,980	-0.01(-0.08%)
May 11, 2006	13.29	13.32	13.20	13.32	14,277	+0.37(+2.87%)
May 10, 2006	12.77	13.03	12.77	12.95	46,540	+0.18(+1.39%)
May 09, 2006	13.30	13.30	12.49	12.77	19,252	-0.31(-2.38%)
May 08, 2006	13.05	13.08	12.99	13.08	8,196	+0.09(+0.73%)
May 05, 2006	13.30	13.30	12.81	12.99	7,104	-0.04(-0.34%)
May 04, 2006	13.87	13.87	12.81	13.03	6,699	+0.19(+1.47%)
May 03, 2006	12.99	13.25	12.70	12.85	6,944	-0.19(-1.49%)
May 02, 2006	13.25	13.32	12.32	13.04	21,202	+6.68(+104.97%)