|
Closing price on 2/17/2006
|
|
| Open |
23.90 |
| High |
24.00 |
| Low |
23.90 |
| Volume |
112,740 |
| Split-adjusted Price |
10.71 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2006
|
+0.60 / +2.56%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
10.71
|
112,740
|
|
|
2/16/2006
|
+0.90 / +4.00%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
10.44
|
95,150
|
|
|
2/15/2006
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.50
|
10.04
|
45,400
|
|
|
2/14/2006
|
+0.30 / +1.37%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
9.91
|
42,240
|
|
|
2/13/2006
|
-0.70 / -3.10%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.90
|
9.77
|
18,340
|
|
|
2/10/2006
|
-0.20 / -0.88%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
9.68
|
21,850
|
|
|
2/9/2006
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
9.77
|
30,810
|
|
|
2/8/2006
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
9.77
|
52,500
|
|
|
2/7/2006
|
-0.20 / -0.87%
|
22.90
|
22.90
|
22.80
|
22.80
|
22.80
|
9.77
|
25,250
|
|
|
2/6/2006
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
9.85
|
13,830
|
|
|
1/27/2006
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
9.81
|
14,350
|
|
|
1/26/2006
|
+0.20 / +0.88%
|
22.70
|
22.90
|
22.70
|
22.90
|
22.90
|
9.81
|
26,830
|
|
|
1/25/2006
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
9.73
|
19,620
|
|
|
1/24/2006
|
0.00 / 0.00%
|
22.80
|
22.90
|
22.80
|
22.80
|
22.80
|
9.77
|
48,760
|
|
|
1/23/2006
|
0.00 / 0.00%
|
22.80
|
23.00
|
22.80
|
22.80
|
22.80
|
9.77
|
62,270
|
|
|
1/20/2006
|
+0.40 / +1.79%
|
22.70
|
22.80
|
22.70
|
22.80
|
22.80
|
9.77
|
31,920
|
|
|
1/19/2006
|
+0.40 / +1.82%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
9.60
|
17,690
|
|
|
1/18/2006
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
22.00
|
9.43
|
23,030
|
|
|
1/17/2006
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
9.34
|
17,800
|
|
|
1/13/2006
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.30
|
2,700
|
|
|
1/12/2006
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.70
|
9.30
|
10,150
|
|
|
1/11/2006
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
9.25
|
6,700
|
|
|
1/10/2006
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.30
|
3,590
|
|
|
1/9/2006
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
9.30
|
3,700
|
|
|
1/6/2006
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.38
|
4,960
|
|
|
1/5/2006
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.38
|
2,300
|
|
|
1/4/2006
|
-0.20 / -0.91%
|
21.90
|
21.90
|
21.70
|
21.70
|
21.70
|
9.30
|
10,200
|
|
|
1/3/2006
|
0.00 / 0.00%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.90
|
9.38
|
2,290
|
|
|
12/30/2005
|
+0.20 / +0.92%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
9.38
|
8,320
|
|
|
12/29/2005
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
9.30
|
11,030
|
|
|