|
Closing price on 10/13/2003
|
|
| Open |
7.90 |
| High |
7.90 |
| Low |
7.80 |
| Volume |
3,050 |
| Split-adjusted Price |
3.05 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2003
|
-0.10 / -1.27%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
3.05
|
3,050
|
|
|
10/10/2003
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.09
|
10,780
|
|
|
10/9/2003
|
0.00 / 0.00%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.09
|
7,750
|
|
|
10/8/2003
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.80
|
7.90
|
7.90
|
3.09
|
4,210
|
|
|
10/7/2003
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.05
|
5,360
|
|
|
10/6/2003
|
-0.20 / -2.50%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
3.05
|
2,690
|
|
|
10/3/2003
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.13
|
3,620
|
|
|
10/2/2003
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
3.13
|
2,000
|
|
|
10/1/2003
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.17
|
3,990
|
|
|
9/30/2003
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.17
|
710
|
|
|
9/29/2003
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
3.17
|
4,210
|
|
|
9/26/2003
|
-0.30 / -3.57%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
3.17
|
31,480
|
|
|
9/25/2003
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
3.28
|
4,900
|
|
|
9/24/2003
|
-0.10 / -1.19%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.24
|
14,140
|
|
|
9/23/2003
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.40
|
3.28
|
3,890
|
|
|
9/22/2003
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.32
|
800
|
|
|
9/19/2003
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
3.32
|
400
|
|
|
9/18/2003
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.36
|
850
|
|
|
9/17/2003
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.50
|
8.60
|
8.60
|
3.36
|
3,640
|
|
|
9/16/2003
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.36
|
900
|
|
|
9/15/2003
|
-0.10 / -1.15%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.36
|
1,450
|
|
|
9/12/2003
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
3.40
|
3,500
|
|
|
9/11/2003
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.44
|
2,920
|
|
|
9/10/2003
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
3.44
|
5,720
|
|
|
9/9/2003
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.52
|
660
|
|
|
9/8/2003
|
-0.30 / -3.23%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
3.52
|
4,010
|
|
|
9/5/2003
|
-0.20 / -2.11%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
3.63
|
5,470
|
|
|
9/4/2003
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.71
|
0
|
|
|
9/3/2003
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
3.71
|
3,220
|
|
|
8/29/2003
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.20
|
3.60
|
14,170
|
|
|