|
Closing price on 3/11/2005
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.40 |
| Volume |
54,400 |
| Split-adjusted Price |
6.90 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.90
|
54,400
|
|
|
3/10/2005
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.90
|
17,790
|
|
|
3/9/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.94
|
4,600
|
|
|
3/8/2005
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
6.94
|
16,980
|
|
|
3/7/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.50
|
6.94
|
46,140
|
|
|
3/4/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.94
|
6,550
|
|
|
3/3/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.94
|
6,830
|
|
|
3/2/2005
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
6.94
|
7,290
|
|
|
3/1/2005
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
6.94
|
17,640
|
|
|
2/28/2005
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
6.90
|
31,750
|
|
|
2/25/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.85
|
14,270
|
|
|
2/24/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.85
|
12,600
|
|
|
2/23/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.20
|
16.30
|
16.30
|
6.85
|
15,550
|
|
|
2/22/2005
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.85
|
18,860
|
|
|
2/21/2005
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.81
|
14,750
|
|
|
2/18/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.85
|
8,060
|
|
|
2/17/2005
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
6.85
|
12,640
|
|
|
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
|
|
|