|
Closing price on 1/5/2005
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.60 |
| Volume |
8,650 |
| Split-adjusted Price |
6.64 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2005
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
8,650
|
|
|
1/4/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.68
|
600
|
|
|
12/31/2004
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.68
|
8,440
|
|
|
12/30/2004
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
6.64
|
10,530
|
|
|
12/29/2004
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
8,230
|
|
|
12/28/2004
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.72
|
14,530
|
|
|
12/27/2004
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
6.76
|
41,830
|
|
|
12/24/2004
|
+0.20 / +1.20%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.72
|
74,660
|
|
|
12/23/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.64
|
15,020
|
|
|
12/22/2004
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
1,810
|
|
|
12/21/2004
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.60
|
7,260
|
|
|
12/20/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.50
|
16.70
|
16.70
|
6.64
|
12,980
|
|
|
12/17/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.64
|
35,200
|
|
|
12/16/2004
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.64
|
12,810
|
|
|
12/15/2004
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.60
|
44,410
|
|
|
12/14/2004
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
6.56
|
18,970
|
|
|
12/13/2004
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
6.56
|
2,020
|
|
|
12/10/2004
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
6.56
|
15,670
|
|
|
12/9/2004
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.52
|
13,230
|
|
|
12/8/2004
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.52
|
27,860
|
|
|
12/7/2004
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.56
|
51,720
|
|
|
12/6/2004
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
6.60
|
16,130
|
|
|
12/3/2004
|
+0.30 / +1.82%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
6.68
|
10,350
|
|
|
12/2/2004
|
-0.30 / -1.79%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
6.56
|
7,850
|
|
|
12/1/2004
|
-0.40 / -2.33%
|
17.20
|
17.30
|
16.80
|
16.80
|
16.80
|
6.68
|
8,290
|
|
|
11/30/2004
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.84
|
36,920
|
|
|
11/29/2004
|
+0.30 / +1.81%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
6.72
|
31,080
|
|
|
11/26/2004
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
6.60
|
24,510
|
|
|
11/25/2004
|
+0.40 / +2.47%
|
16.30
|
16.60
|
16.30
|
16.60
|
16.60
|
6.60
|
6,100
|
|
|
11/24/2004
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.44
|
6,240
|
|
|