|
Closing price on 10/26/2004
|
|
| Open |
16.70 |
| High |
16.80 |
| Low |
16.70 |
| Volume |
51,600 |
| Split-adjusted Price |
6.68 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2004
|
+0.30 / +1.82%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
6.68
|
51,600
|
|
|
10/25/2004
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
6.56
|
14,530
|
|
|
10/22/2004
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.48
|
34,960
|
|
|
10/21/2004
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
6.56
|
29,780
|
|
|
10/20/2004
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
6.72
|
39,650
|
|
|
10/19/2004
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.76
|
32,610
|
|
|
10/18/2004
|
+0.30 / +1.81%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
6.72
|
74,550
|
|
|
10/15/2004
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.60
|
38,060
|
|
|
10/14/2004
|
+0.40 / +2.48%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
6.56
|
32,660
|
|
|
10/13/2004
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
6.40
|
21,700
|
|
|
10/12/2004
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
6.32
|
8,760
|
|
|
10/11/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.24
|
5,810
|
|
|
10/8/2004
|
-0.20 / -1.26%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
6.24
|
11,750
|
|
|
10/7/2004
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.32
|
15,920
|
|
|
10/6/2004
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
6.32
|
10,350
|
|
|
10/5/2004
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.28
|
15,270
|
|
|
10/4/2004
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.28
|
9,950
|
|
|
10/1/2004
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.32
|
27,660
|
|
|
9/30/2004
|
+0.20 / +1.27%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
6.36
|
23,720
|
|
|
9/29/2004
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
6.28
|
31,030
|
|
|
9/28/2004
|
+0.20 / +1.30%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.20
|
15,430
|
|
|
9/27/2004
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.12
|
9,720
|
|
|
9/24/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.08
|
6,440
|
|
|
9/23/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.08
|
13,420
|
|
|
9/22/2004
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.08
|
20,230
|
|
|
9/21/2004
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
6.00
|
10,500
|
|
|
9/20/2004
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
6.00
|
4,500
|
|
|
9/17/2004
|
-0.40 / -2.60%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
5.96
|
4,400
|
|
|
9/16/2004
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
6.12
|
7,930
|
|
|
9/15/2004
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.16
|
13,110
|
|
|