|
Closing price on 2/16/2005
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.30 |
| Volume |
36,100 |
| Split-adjusted Price |
6.85 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2005
|
-1.00 / -5.78%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
6.85
|
36,100
|
|
|
2/15/2005
|
-0.10 / -0.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.87
|
14,090
|
|
|
2/14/2005
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.91
|
23,310
|
|
|
2/4/2005
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.20
|
17.30
|
17.30
|
6.87
|
21,760
|
|
|
2/3/2005
|
+0.10 / +0.58%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
6.84
|
14,470
|
|
|
2/2/2005
|
+0.10 / +0.59%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.80
|
10,750
|
|
|
2/1/2005
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
6.76
|
6,160
|
|
|
1/31/2005
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
6.72
|
9,200
|
|
|
1/28/2005
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.80
|
10,600
|
|
|
1/27/2005
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
6.80
|
6,700
|
|
|
1/26/2005
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.80
|
17,410
|
|
|
1/25/2005
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.80
|
46,350
|
|
|
1/24/2005
|
+0.10 / +0.59%
|
17.10
|
17.20
|
17.10
|
17.10
|
17.10
|
6.80
|
46,930
|
|
|
1/21/2005
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.76
|
39,360
|
|
|
1/20/2005
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.70
|
16.90
|
16.90
|
6.72
|
14,900
|
|
|
1/19/2005
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.64
|
13,480
|
|
|
1/18/2005
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.70
|
6.64
|
9,470
|
|
|
1/17/2005
|
+0.20 / +1.20%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
6.72
|
17,820
|
|
|
1/14/2005
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
6,400
|
|
|
1/13/2005
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.60
|
12,650
|
|
|
1/12/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.56
|
1,610
|
|
|
1/11/2005
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
6.56
|
9,480
|
|
|
1/10/2005
|
-0.20 / -1.20%
|
16.40
|
16.60
|
16.40
|
16.40
|
16.40
|
6.52
|
2,680
|
|
|
1/7/2005
|
+0.10 / +0.61%
|
16.60
|
16.90
|
16.60
|
16.60
|
16.60
|
6.60
|
3,760
|
|
|
1/6/2005
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
6.56
|
11,500
|
|
|
1/5/2005
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
8,650
|
|
|
1/4/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.68
|
600
|
|
|
12/31/2004
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.68
|
8,440
|
|
|
12/30/2004
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.70
|
6.64
|
10,530
|
|
|
12/29/2004
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
6.64
|
8,230
|
|
|