|
Closing price on 2/2/2004
|
|
| Open |
16.30 |
| High |
17.10 |
| Low |
16.30 |
| Volume |
209,130 |
| Split-adjusted Price |
6.37 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/25/2003
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
11.00
|
4.30
|
24,430
|
|
|
12/24/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.22
|
18,160
|
|
|
12/23/2003
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.22
|
13,370
|
|
|
12/22/2003
|
-0.20 / -1.82%
|
10.80
|
11.00
|
10.80
|
10.80
|
10.80
|
4.22
|
5,050
|
|
|
12/19/2003
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
4.30
|
14,650
|
|
|
12/18/2003
|
0.00 / 0.00%
|
11.00
|
11.30
|
11.00
|
11.00
|
11.00
|
4.30
|
14,610
|
|
|
12/17/2003
|
+0.50 / +4.76%
|
10.70
|
11.00
|
10.70
|
11.00
|
11.00
|
4.30
|
9,310
|
|
|
12/16/2003
|
+0.20 / +1.94%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.10
|
8,550
|
|
|
12/15/2003
|
+0.30 / +3.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.30
|
4.03
|
3,650
|
|
|
12/12/2003
|
-0.20 / -1.96%
|
10.20
|
10.20
|
10.00
|
10.00
|
10.00
|
3.91
|
4,750
|
|
|
12/11/2003
|
+0.20 / +2.00%
|
10.00
|
10.20
|
10.00
|
10.20
|
10.20
|
3.99
|
31,010
|
|
|