Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2004	6.851	6.851	6.732	6.780	15,579	-0.06(-0.85%)
Jul 29, 2004	6.919	6.919	6.705	6.838	36,744	+0.06(+0.95%)
Jul 28, 2004	6.719	6.804	6.637	6.773	54,381	+0.04(+0.61%)
Jul 27, 2004	6.515	6.797	6.498	6.732	66,139	+0.26(+3.99%)
Jul 26, 2004	6.719	6.719	6.470	6.474	24,398	-0.06(-0.94%)
Jul 23, 2004	6.498	6.535	6.498	6.535	7,936	-0.07(-1.03%)
Jul 22, 2004	6.586	6.709	6.532	6.603	41,447	+0.00(+0.00%)
Jul 21, 2004	6.719	6.719	6.586	6.603	94,065	-0.16(-2.41%)
Jul 20, 2004	6.617	6.766	6.617	6.766	83,189	+0.03(+0.45%)
Jul 19, 2004	6.753	6.787	6.719	6.736	27,043	-0.03(-0.40%)
Jul 16, 2004	6.787	6.940	6.763	6.763	16,461	-0.14(-2.02%)
Jul 15, 2004	6.855	6.906	6.845	6.902	10,288	+0.06(+0.90%)
Jul 14, 2004	6.889	7.059	6.834	6.841	13,815	-0.18(-2.61%)
Jul 13, 2004	7.025	7.049	6.800	7.025	2,939	+0.16(+2.38%)
Jul 12, 2004	6.770	7.008	6.770	6.862	16,167	+0.02(+0.35%)
Jul 09, 2004	6.841	6.872	6.821	6.838	17,637	-0.04(-0.59%)
Jul 08, 2004	6.889	7.076	6.879	6.879	37,038	-0.21(-2.93%)
Jul 07, 2004	6.882	7.096	6.882	7.086	27,631	+0.19(+2.71%)
Jul 06, 2004	6.974	6.987	6.872	6.899	26,455	-0.13(-1.89%)
Jul 02, 2004	6.957	7.042	6.950	7.032	25,868	+0.07(+1.08%)
Jul 01, 2004	7.141	7.141	6.923	6.957	36,744	-0.19(-2.62%)
Jun 30, 2004	6.987	7.144	6.964	7.144	35,862	+0.01(+0.19%)
Jun 29, 2004	6.923	7.144	6.766	7.130	56,145	+0.21(+3.10%)
Jun 28, 2004	7.144	7.144	6.804	6.916	71,725	-0.11(-1.60%)
Jun 25, 2004	6.644	7.447	6.644	7.028	305,713	+0.28(+4.08%)
Jun 24, 2004	6.940	6.947	6.736	6.753	83,189	-0.12(-1.73%)
Jun 23, 2004	6.804	6.981	6.644	6.872	119,639	+0.03(+0.50%)
Jun 22, 2004	6.389	6.838	6.317	6.838	293,073	+0.40(+6.18%)
Jun 21, 2004	6.327	6.460	6.280	6.440	46,444	+0.11(+1.72%)
Jun 18, 2004	6.266	6.494	6.178	6.331	130,810	+0.14(+2.31%)
Jun 17, 2004	6.372	6.372	6.171	6.188	37,626	+0.02(+0.28%)
Jun 16, 2004	6.168	6.259	6.168	6.171	45,857	-0.02(-0.38%)
Jun 15, 2004	6.168	6.283	6.164	6.195	74,370	+0.03(+0.50%)
Jun 14, 2004	5.963	6.392	5.963	6.164	121,697	-0.16(-2.48%)
Jun 10, 2004	6.362	6.440	6.280	6.321	60,554	+0.01(+0.22%)
Jun 09, 2004	6.341	6.345	6.253	6.307	41,153	-0.04(-0.59%)
Jun 08, 2004	6.225	6.348	6.208	6.345	44,681	+0.01(+0.21%)
Jun 07, 2004	6.253	6.331	6.208	6.331	21,458	+0.09(+1.36%)
Jun 04, 2004	6.290	6.290	6.188	6.246	9,700	+0.03(+0.55%)
Jun 03, 2004	6.205	6.293	6.205	6.212	24,104	-0.07(-1.14%)
Jun 02, 2004	6.178	6.293	6.178	6.283	16,167	+0.06(+0.93%)
Jun 01, 2004	6.151	6.236	6.147	6.225	11,464	+0.01(+0.22%)
May 28, 2004	6.212	6.300	6.191	6.212	52,911	-0.02(-0.33%)
May 27, 2004	6.222	6.327	6.212	6.232	23,516	-0.06(-0.92%)
May 26, 2004	6.205	6.293	6.205	6.290	18,519	-0.03(-0.54%)
May 25, 2004	6.191	6.324	6.191	6.324	27,631	+0.06(+1.03%)
May 24, 2004	6.324	6.327	6.174	6.259	24,692	+0.04(+0.66%)
May 21, 2004	6.205	6.327	6.174	6.219	21,164	-0.10(-1.56%)
May 20, 2004	6.304	6.321	6.270	6.317	42,917	+0.03(+0.49%)
May 19, 2004	6.293	6.327	6.266	6.287	30,277	-0.01(-0.22%)
May 18, 2004	6.290	6.300	6.242	6.300	13,815	+0.01(+0.11%)
May 17, 2004	6.225	6.338	6.089	6.293	36,744	-0.05(-0.75%)
May 14, 2004	6.198	6.345	6.191	6.341	25,868	+0.13(+2.14%)
May 13, 2004	6.375	6.409	6.195	6.208	19,107	-0.16(-2.46%)
May 12, 2004	6.208	6.396	6.140	6.365	25,280	+0.05(+0.75%)
May 11, 2004	6.066	6.317	6.055	6.317	24,104	+0.11(+1.75%)
May 10, 2004	6.130	6.287	6.130	6.208	21,458	+0.00(+0.00%)
May 07, 2004	6.215	6.304	6.208	6.208	46,738	+0.00(+0.00%)
May 06, 2004	6.348	6.375	6.208	6.208	68,197	-0.16(-2.46%)
May 05, 2004	6.348	6.528	6.348	6.365	10,288	+0.02(+0.32%)
May 04, 2004	6.389	6.525	6.300	6.345	19,694	-0.10(-1.58%)