Southside Bancshares (NQ: SBSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	6.304	6.452	6.293	6.345	26,113	+0.05(+0.77%)
Apr 29, 2004	6.293	6.514	6.293	6.297	12,186	+0.01(+0.11%)
Apr 28, 2004	6.386	6.541	6.290	6.290	18,279	-0.26(-3.95%)
Apr 27, 2004	6.545	6.603	6.383	6.548	21,761	+0.00(+0.00%)
Apr 26, 2004	6.510	6.548	6.376	6.548	3,772	+0.00(+0.00%)
Apr 23, 2004	6.545	6.548	6.386	6.548	12,766	+0.00(+0.00%)
Apr 22, 2004	6.290	6.548	6.290	6.548	22,632	+0.02(+0.32%)
Apr 21, 2004	6.376	6.548	6.314	6.528	17,699	+0.23(+3.67%)
Apr 20, 2004	6.324	6.548	6.297	6.297	22,632	-0.18(-2.82%)
Apr 19, 2004	6.238	6.479	6.204	6.479	25,243	+0.06(+0.86%)
Apr 16, 2004	6.486	6.486	6.286	6.424	67,606	+0.04(+0.65%)
Apr 15, 2004	6.390	6.393	6.276	6.383	30,756	+0.01(+0.11%)
Apr 14, 2004	6.376	6.424	6.376	6.376	23,502	+0.00(+0.00%)
Apr 13, 2004	6.421	6.434	6.376	6.376	37,139	-0.01(-0.16%)
Apr 12, 2004	6.455	6.462	6.376	6.386	40,041	+0.01(+0.16%)
Apr 08, 2004	6.541	6.545	6.376	6.376	19,440	-0.08(-1.28%)
Apr 07, 2004	6.386	6.472	6.376	6.459	32,787	+0.07(+1.08%)
Apr 06, 2004	6.417	6.524	6.383	6.390	11,316	-0.06(-0.91%)
Apr 05, 2004	6.545	6.545	6.424	6.448	13,056	-0.05(-0.74%)
Apr 02, 2004	6.479	6.531	6.465	6.497	24,663	+0.03(+0.53%)
Apr 01, 2004	6.383	6.462	6.383	6.462	18,279	+0.03(+0.54%)
Mar 31, 2004	6.479	6.479	6.376	6.428	19,730	+0.02(+0.32%)
Mar 30, 2004	6.448	6.448	6.376	6.407	17,119	-0.00(-0.05%)
Mar 29, 2004	6.397	6.469	6.383	6.410	18,860	+0.03(+0.43%)
Mar 26, 2004	6.507	6.507	6.376	6.383	17,409	-0.12(-1.91%)
Mar 25, 2004	6.441	6.510	6.400	6.507	19,150	+0.08(+1.29%)
Mar 24, 2004	6.376	6.510	6.376	6.424	21,471	-0.03(-0.43%)
Mar 23, 2004	6.359	6.472	6.359	6.452	16,829	+0.08(+1.24%)
Mar 22, 2004	6.376	6.448	6.310	6.372	58,031	-0.00(-0.05%)
Mar 19, 2004	6.548	6.548	6.376	6.376	30,466	-0.02(-0.38%)
Mar 18, 2004	6.376	6.545	6.376	6.400	28,725	-0.06(-0.96%)
Mar 17, 2004	6.341	6.534	6.341	6.462	25,533	+0.09(+1.35%)
Mar 16, 2004	6.379	6.521	6.376	6.376	25,823	+0.00(+0.00%)
Mar 15, 2004	6.548	6.548	6.376	6.376	29,595	-0.39(-5.80%)
Mar 12, 2004	6.376	6.783	6.376	6.769	33,658	+0.37(+5.82%)
Mar 11, 2004	6.486	6.665	6.397	6.397	21,181	-0.03(-0.48%)
Mar 10, 2004	6.503	6.621	6.428	6.428	29,015	-0.07(-1.06%)
Mar 09, 2004	6.469	6.583	6.469	6.497	18,569	-0.06(-0.95%)
Mar 08, 2004	6.755	6.848	6.559	6.559	18,279	-0.18(-2.71%)
Mar 05, 2004	6.721	7.010	6.393	6.741	38,880	+0.07(+1.09%)
Mar 04, 2004	6.555	6.669	6.552	6.669	25,243	+0.04(+0.62%)
Mar 03, 2004	6.462	6.627	6.390	6.627	23,502	+0.20(+3.11%)
Mar 02, 2004	6.583	6.627	6.428	6.428	13,347	-0.21(-3.12%)
Mar 01, 2004	6.642	6.648	6.548	6.634	17,699	-0.05(-0.72%)
Feb 27, 2004	6.410	6.683	6.410	6.683	14,507	-0.04(-0.56%)
Feb 26, 2004	6.617	6.789	6.472	6.721	25,533	+0.13(+2.04%)
Feb 25, 2004	6.634	6.710	6.510	6.586	15,088	-0.04(-0.57%)
Feb 24, 2004	6.634	6.634	6.400	6.624	18,569	+0.10(+1.48%)
Feb 23, 2004	6.634	6.634	6.379	6.528	23,212	+0.09(+1.34%)
Feb 20, 2004	6.376	6.634	6.376	6.441	45,844	+0.06(+0.97%)
Feb 19, 2004	6.397	6.634	6.379	6.379	30,466	-0.17(-2.58%)
Feb 18, 2004	6.603	6.707	6.469	6.548	7,253	-0.02(-0.26%)
Feb 17, 2004	6.383	6.634	6.376	6.565	21,181	+0.15(+2.36%)
Feb 13, 2004	6.448	6.503	6.393	6.414	18,860	-0.19(-2.82%)
Feb 12, 2004	6.524	6.634	6.411	6.600	19,440	-0.11(-1.69%)
Feb 11, 2004	6.624	6.714	6.411	6.714	30,176	+0.01(+0.15%)
Feb 10, 2004	6.455	6.703	6.376	6.703	36,559	+0.33(+5.14%)
Feb 09, 2004	6.424	6.465	6.376	6.376	15,088	-0.22(-3.29%)
Feb 06, 2004	6.414	6.679	6.410	6.593	41,492	+0.13(+2.03%)
Feb 05, 2004	6.379	6.541	6.345	6.462	79,792	+0.03(+0.43%)
Feb 04, 2004	6.579	6.717	6.376	6.434	41,492	-0.19(-2.91%)
Feb 03, 2004	6.434	6.717	6.379	6.627	38,590	-0.01(-0.10%)