|
Closing price on 12/3/2004
|
|
| Open |
16.60 |
| High |
16.80 |
| Low |
16.60 |
| Volume |
10,350 |
| Split-adjusted Price |
6.68 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2004
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.52
|
11,000
|
|
|
11/22/2004
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
6.56
|
3,160
|
|
|
11/19/2004
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
6.60
|
8,000
|
|
|
11/18/2004
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
2,600
|
|
|
11/17/2004
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
6.60
|
12,150
|
|
|
11/16/2004
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
6.60
|
310
|
|
|
11/15/2004
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
6.56
|
830
|
|
|
11/12/2004
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.50
|
6.56
|
3,890
|
|
|
11/11/2004
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
6.64
|
1,440
|
|
|
11/10/2004
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
12,840
|
|
|
11/9/2004
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
6.56
|
5,330
|
|
|
11/8/2004
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.60
|
4,580
|
|
|
11/5/2004
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
6.64
|
3,320
|
|
|
11/4/2004
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
6.68
|
6,300
|
|
|
11/3/2004
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
6.60
|
8,210
|
|
|
11/2/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.64
|
1,550
|
|
|
11/1/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.64
|
9,570
|
|
|
10/29/2004
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
16,730
|
|
|
10/28/2004
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
6.60
|
5,560
|
|
|
10/27/2004
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.68
|
35,160
|
|
|
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
|
|
|