|
Closing price on 2/17/2004
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
93,210 |
| Split-adjusted Price |
6.64 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2004
|
-0.50 / -2.86%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
6.64
|
93,210
|
|
|
2/16/2004
|
+0.50 / +2.94%
|
17.50
|
17.60
|
17.50
|
17.50
|
17.50
|
6.84
|
129,680
|
|
|
2/13/2004
|
+0.60 / +3.66%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
6.64
|
142,150
|
|
|
2/12/2004
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.41
|
97,110
|
|
|
2/11/2004
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
6.37
|
68,210
|
|
|
2/10/2004
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.41
|
74,800
|
|
|
2/9/2004
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.45
|
95,850
|
|
|
2/6/2004
|
-0.50 / -2.94%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
6.45
|
45,020
|
|
|
2/5/2004
|
+0.80 / +4.94%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.64
|
138,400
|
|
|
2/4/2004
|
+0.70 / +4.52%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.20
|
6.33
|
50,510
|
|
|
2/3/2004
|
-0.80 / -4.91%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
6.06
|
129,410
|
|
|
2/2/2004
|
0.00 / 0.00%
|
16.30
|
17.10
|
16.30
|
16.30
|
16.30
|
6.37
|
209,130
|
|
|
1/30/2004
|
+0.70 / +4.49%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.37
|
139,080
|
|
|
1/29/2004
|
+0.70 / +4.70%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.10
|
12,580
|
|
|
1/28/2004
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
5.82
|
2,670
|
|
|
1/27/2004
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.55
|
1,740
|
|
|
1/16/2004
|
+0.60 / +4.62%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
5.32
|
29,280
|
|
|
1/15/2004
|
+0.30 / +2.36%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
5.08
|
53,240
|
|
|
1/14/2004
|
+0.20 / +1.60%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
4.96
|
10,110
|
|
|
1/13/2004
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
4.89
|
11,520
|
|
|
1/12/2004
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.73
|
14,820
|
|
|
1/9/2004
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.73
|
16,350
|
|
|
1/8/2004
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.73
|
20,010
|
|
|
1/7/2004
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.90
|
12.20
|
12.20
|
4.77
|
6,000
|
|
|
1/6/2004
|
+0.40 / +3.48%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
4.65
|
19,350
|
|
|
1/5/2004
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.50
|
4.49
|
14,800
|
|
|
12/31/2003
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.10
|
4.34
|
10,920
|
|
|
12/30/2003
|
+0.10 / +0.92%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.30
|
12,000
|
|
|
12/29/2003
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.26
|
1,800
|
|
|
12/26/2003
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
4.26
|
3,600
|
|
|