|
Closing price on 12/14/2005
|
|
| Open |
21.50 |
| High |
21.50 |
| Low |
21.50 |
| Volume |
8,350 |
| Split-adjusted Price |
9.21 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2005
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.21
|
8,350
|
|
|
12/13/2005
|
-0.30 / -1.38%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
9.21
|
20,630
|
|
|
12/12/2005
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
9.34
|
9,660
|
|
|
12/9/2005
|
-0.10 / -0.46%
|
21.90
|
21.90
|
21.80
|
21.80
|
21.80
|
9.34
|
5,530
|
|
|
12/8/2005
|
+0.20 / +0.92%
|
21.90
|
22.10
|
21.90
|
21.90
|
21.90
|
9.38
|
14,400
|
|
|
12/7/2005
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.30
|
22,140
|
|
|
12/6/2005
|
+0.10 / +0.46%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
9.34
|
13,750
|
|
|
12/5/2005
|
-0.30 / -1.36%
|
22.00
|
22.70
|
21.70
|
21.70
|
21.70
|
9.30
|
3,830
|
|
|
12/2/2005
|
-0.30 / -1.35%
|
22.30
|
22.30
|
22.00
|
22.00
|
22.00
|
9.43
|
5,810
|
|
|
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
|
|
|