|
Closing price on 12/8/2003
|
|
| Open |
10.00 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
27,190 |
| Split-adjusted Price |
3.91 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.80
|
10.00
|
10.00
|
3.91
|
27,190
|
|
|
12/5/2003
|
0.00 / 0.00%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.91
|
20,880
|
|
|
12/4/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
26,710
|
|
|
12/3/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
17,300
|
|
|
12/2/2003
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.91
|
30,120
|
|
|
12/1/2003
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
9.80
|
9.80
|
3.83
|
7,170
|
|
|
11/28/2003
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.83
|
23,660
|
|
|
11/27/2003
|
-0.20 / -2.00%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.83
|
13,570
|
|
|
11/26/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
15,820
|
|
|
11/25/2003
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
36,480
|
|
|
11/24/2003
|
+0.40 / +4.30%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.70
|
3.79
|
28,590
|
|
|
11/21/2003
|
+0.30 / +3.33%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.63
|
32,650
|
|
|
11/20/2003
|
+0.40 / +4.65%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
3.52
|
24,700
|
|
|
11/19/2003
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.60
|
8.60
|
3.36
|
13,120
|
|
|
11/18/2003
|
-0.40 / -4.44%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.36
|
6,310
|
|
|
11/17/2003
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.52
|
48,200
|
|
|
11/14/2003
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
3.36
|
14,620
|
|
|
11/13/2003
|
+0.30 / +3.80%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
3.21
|
4,850
|
|
|
11/12/2003
|
+0.20 / +2.60%
|
7.70
|
7.90
|
7.70
|
7.90
|
7.90
|
3.09
|
3,060
|
|
|
11/11/2003
|
+0.20 / +2.67%
|
7.50
|
7.70
|
7.50
|
7.70
|
7.70
|
3.01
|
370
|
|
|
11/10/2003
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.93
|
6,030
|
|
|
11/7/2003
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.93
|
2,630
|
|
|
11/6/2003
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.93
|
1,350
|
|
|
11/5/2003
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
2.93
|
1,530
|
|
|
11/4/2003
|
+0.10 / +1.35%
|
7.40
|
7.50
|
7.40
|
7.50
|
7.50
|
2.93
|
680
|
|
|
11/3/2003
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.89
|
2,800
|
|
|
10/31/2003
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.93
|
1,820
|
|
|
10/30/2003
|
+0.20 / +2.74%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.93
|
5,020
|
|
|
10/29/2003
|
+0.20 / +2.82%
|
7.10
|
7.30
|
7.10
|
7.30
|
7.30
|
2.85
|
1,670
|
|
|
10/28/2003
|
+0.10 / +1.43%
|
7.10
|
7.30
|
7.10
|
7.10
|
7.10
|
2.78
|
1,950
|
|
|