|
Closing price on 1/5/2004
|
|
| Open |
11.10 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
14,800 |
| Split-adjusted Price |
4.49 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2004
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
4.49
|
14,800
|
|
|
12/31/2003
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
4.34
|
10,920
|
|
|
12/30/2003
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.30
|
12,000
|
|
|
12/29/2003
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.26
|
1,800
|
|
|
12/26/2003
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.26
|
3,600
|
|
|
12/25/2003
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.30
|
24,430
|
|
|
12/24/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.22
|
18,160
|
|
|
12/23/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.22
|
13,370
|
|
|
12/22/2003
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.22
|
5,050
|
|
|
12/19/2003
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.30
|
14,650
|
|
|
12/18/2003
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
4.30
|
14,610
|
|
|
12/17/2003
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.30
|
9,310
|
|
|
12/16/2003
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.10
|
8,550
|
|
|
12/15/2003
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.03
|
3,650
|
|
|
12/12/2003
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.91
|
4,750
|
|
|
12/11/2003
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.99
|
31,010
|
|
|
12/10/2003
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
10,300
|
|
|
12/9/2003
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.83
|
5,630
|
|
|
12/8/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.91
|
27,190
|
|
|
12/5/2003
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.91
|
20,880
|
|
|
12/4/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
26,710
|
|
|
12/3/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
17,300
|
|
|
12/2/2003
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.91
|
30,120
|
|
|
12/1/2003
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
3.83
|
7,170
|
|
|
11/28/2003
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.83
|
23,660
|
|
|
11/27/2003
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.83
|
13,570
|
|
|
11/26/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
15,820
|
|
|
11/25/2003
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
36,480
|
|
|
11/24/2003
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.79
|
28,590
|
|
|
11/21/2003
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.63
|
32,650
|
|
|