United Security Bcsh (NQ: UBFO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	2.430	2.498	2.359	2.450	25,939	+0.02(+0.86%)
Oct 30, 2002	2.429	2.430	2.429	2.429	14,050	+0.00(+0.00%)
Oct 29, 2002	2.429	2.429	2.429	2.429	4,683	-0.01(-0.57%)
Oct 28, 2002	2.443	2.443	2.443	2.443	0	+0.00(+0.00%)
Oct 25, 2002	2.443	2.443	2.443	2.443	360	+0.00(+0.00%)
Oct 24, 2002	2.463	2.498	2.443	2.443	12,969	+0.00(+0.00%)
Oct 23, 2002	2.498	2.740	2.390	2.443	88,627	+0.06(+2.62%)
Oct 22, 2002	2.380	2.380	2.380	2.380	10,808	+0.01(+0.59%)
Oct 21, 2002	2.368	2.368	2.366	2.366	1,801	-0.01(-0.29%)
Oct 18, 2002	2.359	2.373	2.359	2.373	25,219	+0.05(+1.97%)
Oct 17, 2002	2.359	2.359	2.327	2.327	720	-0.03(-1.35%)
Oct 16, 2002	2.394	2.397	2.333	2.359	7,926	+0.00(+0.00%)
Oct 15, 2002	2.358	2.359	2.358	2.359	1,080	+0.00(+0.00%)
Oct 14, 2002	2.326	2.359	2.325	2.359	8,646	+0.00(+0.00%)
Oct 11, 2002	2.315	2.373	2.315	2.359	10,447	+0.06(+2.47%)
Oct 10, 2002	2.255	2.302	2.255	2.302	8,286	+0.05(+2.09%)
Oct 09, 2002	2.372	2.372	2.255	2.255	24,858	-0.04(-1.93%)
Oct 08, 2002	2.234	2.300	2.234	2.300	1,801	+0.07(+2.92%)
Oct 07, 2002	2.234	2.234	2.234	2.234	1,441	+0.00(+0.00%)
Oct 04, 2002	2.301	2.301	2.234	2.234	3,242	+0.00(+0.00%)
Oct 03, 2002	2.234	2.234	2.234	2.234	2,161	+0.00(+0.00%)
Oct 02, 2002	2.269	2.269	2.234	2.234	1,441	-0.06(-2.42%)
Oct 01, 2002	2.305	2.305	2.290	2.290	10,447	-0.02(-1.02%)
Sep 30, 2002	2.237	2.373	2.234	2.314	12,609	+0.06(+2.59%)
Sep 27, 2002	2.298	2.298	2.255	2.255	25,219	-0.05(-2.00%)
Sep 26, 2002	2.325	2.325	2.301	2.301	20,175	-0.03(-1.31%)
Sep 25, 2002	2.341	2.359	2.332	2.332	28,461	-0.03(-1.12%)
Sep 24, 2002	2.484	2.484	2.358	2.358	27,380	-0.13(-5.08%)
Sep 23, 2002	2.484	2.484	2.484	2.484	720	+0.03(+1.41%)
Sep 20, 2002	2.450	2.450	2.450	2.450	3,602	-0.04(-1.62%)
Sep 19, 2002	2.490	2.490	2.490	2.490	360	+0.06(+2.51%)
Sep 18, 2002	2.429	2.429	2.429	2.429	360	-0.01(-0.57%)
Sep 17, 2002	2.443	2.443	2.443	2.443	2,521	-0.02(-0.85%)
Sep 16, 2002	2.463	2.463	2.463	2.463	14,050	+0.00(+0.00%)
Sep 13, 2002	2.459	2.463	2.459	2.463	4,323	+0.01(+0.51%)
Sep 12, 2002	2.451	2.451	2.451	2.451	0	+0.00(+0.00%)
Sep 11, 2002	2.451	2.451	2.451	2.451	7,205	+0.00(+0.00%)
Sep 10, 2002	2.463	2.463	2.451	2.451	6,845	-0.00(-0.06%)
Sep 09, 2002	2.452	2.452	2.452	2.452	0	+0.00(+0.00%)
Sep 06, 2002	2.452	2.452	2.452	2.452	0	+0.00(+0.00%)
Sep 05, 2002	2.452	2.452	2.452	2.452	0	+0.00(+0.00%)
Sep 04, 2002	2.452	2.452	2.452	2.452	0	+0.00(+0.00%)
Sep 03, 2002	2.452	2.452	2.452	2.452	4,683	+0.00(+0.11%)
Aug 30, 2002	2.450	2.450	2.450	2.450	0	+0.00(+0.00%)
Aug 29, 2002	2.450	2.450	2.450	2.450	0	+0.00(+0.00%)
Aug 28, 2002	2.429	2.450	2.429	2.450	1,801	+0.00(+0.00%)
Aug 27, 2002	2.450	2.450	2.450	2.450	11,528	+0.00(+0.00%)
Aug 26, 2002	2.463	2.463	2.450	2.450	720	+0.02(+0.86%)
Aug 23, 2002	2.429	2.429	2.429	2.429	1,080	+0.00(+0.00%)
Aug 22, 2002	2.429	2.429	2.429	2.429	0	+0.00(+0.00%)
Aug 21, 2002	2.429	2.429	2.429	2.429	0	+0.00(+0.00%)
Aug 20, 2002	2.429	2.429	2.429	2.429	0	+0.00(+0.00%)
Aug 16, 2002	2.429	2.429	2.429	2.429	0	+0.00(+0.00%)
Aug 15, 2002	2.429	2.429	2.429	2.429	360	+0.00(+0.00%)
Aug 14, 2002	2.470	2.470	2.427	2.429	4,323	+0.00(+0.00%)
Aug 13, 2002	2.429	2.429	2.429	2.429	1,801	+0.00(+0.00%)
Aug 12, 2002	2.429	2.429	2.429	2.429	0	-0.00(-0.06%)
Aug 07, 2002	2.430	2.430	2.430	2.430	2,161	+0.00(+0.06%)
Aug 06, 2002	2.429	2.429	2.429	2.429	0	+0.00(+0.00%)
Aug 05, 2002	2.491	2.491	2.429	2.429	4,323	-0.00(-0.06%)
Aug 02, 2002	2.430	2.430	2.430	2.430	360	-0.06(-2.45%)