|
Closing price on 12/1/2005
|
|
| Open |
22.10 |
| High |
22.30 |
| Low |
22.10 |
| Volume |
47,390 |
| Split-adjusted Price |
9.55 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2005
|
+0.20 / +0.90%
|
22.10
|
22.30
|
22.10
|
22.30
|
22.30
|
9.55
|
47,390
|
|
|
11/30/2005
|
+0.30 / +1.38%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.10
|
9.47
|
5,640
|
|
|
11/29/2005
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.34
|
53,730
|
|
|
11/28/2005
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
9.34
|
42,570
|
|
|
11/25/2005
|
+0.70 / +3.33%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.70
|
9.30
|
74,760
|
|
|
11/24/2005
|
+0.60 / +2.94%
|
20.40
|
21.00
|
19.80
|
21.00
|
21.00
|
9.00
|
69,560
|
|
|
11/23/2005
|
-0.60 / -2.86%
|
20.60
|
20.60
|
20.40
|
20.40
|
20.40
|
8.74
|
35,490
|
|
|
11/22/2005
|
-0.80 / -3.67%
|
21.80
|
21.80
|
21.00
|
21.00
|
21.00
|
9.00
|
43,410
|
|
|
11/21/2005
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
9.34
|
20,200
|
|
|
11/18/2005
|
-0.10 / -0.45%
|
21.90
|
21.90
|
21.80
|
21.90
|
21.90
|
9.38
|
20,910
|
|
|
11/17/2005
|
-0.30 / -1.35%
|
22.20
|
22.20
|
22.00
|
22.00
|
22.00
|
9.43
|
57,050
|
|
|
11/16/2005
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.30
|
22.30
|
9.55
|
25,750
|
|
|
11/15/2005
|
-0.20 / -0.89%
|
22.50
|
22.50
|
22.30
|
22.30
|
22.30
|
9.55
|
51,910
|
|
|
11/14/2005
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.40
|
22.50
|
22.50
|
9.64
|
75,150
|
|
|
11/11/2005
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.64
|
72,550
|
|
|
11/10/2005
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.90
|
22.90
|
22.90
|
9.81
|
30,350
|
|
|
11/9/2005
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.85
|
28,720
|
|
|
11/8/2005
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
9.85
|
67,200
|
|
|
11/7/2005
|
+0.10 / +0.43%
|
23.10
|
23.20
|
23.10
|
23.10
|
23.10
|
9.90
|
73,000
|
|
|
11/4/2005
|
-0.30 / -1.29%
|
23.30
|
23.30
|
23.00
|
23.00
|
23.00
|
9.85
|
88,670
|
|
|
11/3/2005
|
+0.20 / +0.87%
|
23.10
|
23.30
|
23.10
|
23.30
|
23.30
|
9.98
|
58,290
|
|
|
11/2/2005
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.00
|
23.10
|
23.10
|
9.90
|
29,270
|
|
|
11/1/2005
|
-0.30 / -1.28%
|
23.30
|
23.30
|
23.10
|
23.10
|
23.10
|
9.90
|
43,750
|
|
|
10/31/2005
|
-0.20 / -0.85%
|
23.60
|
23.80
|
23.40
|
23.40
|
23.40
|
10.02
|
43,800
|
|
|
10/28/2005
|
+0.40 / +1.72%
|
23.60
|
23.90
|
23.60
|
23.60
|
23.60
|
10.11
|
46,620
|
|
|
10/27/2005
|
+0.70 / +3.11%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.20
|
9.94
|
64,410
|
|
|
10/26/2005
|
-0.70 / -3.02%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
9.64
|
95,690
|
|
|
10/25/2005
|
-0.80 / -3.33%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.20
|
9.94
|
88,660
|
|
|
10/24/2005
|
-0.90 / -3.61%
|
24.90
|
24.90
|
24.00
|
24.00
|
24.00
|
10.28
|
155,480
|
|
|
10/21/2005
|
+0.70 / +2.89%
|
24.50
|
24.90
|
24.50
|
24.90
|
24.90
|
10.67
|
153,600
|
|
|