Closing price on 3/17/2006
|
|
Open |
34.20 |
High |
34.20 |
Low |
34.20 |
Volume |
78,290 |
Split-adjusted Price |
15.26 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2006
|
+1.60 / +4.91%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
15.26
|
78,290
|
|
3/16/2006
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
14.55
|
123,160
|
|
3/15/2006
|
-0.90 / -2.81%
|
32.00
|
32.00
|
31.10
|
31.10
|
31.10
|
13.88
|
154,510
|
|
3/14/2006
|
+1.20 / +3.90%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
14.28
|
189,640
|
|
3/13/2006
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
13.74
|
267,270
|
|
3/10/2006
|
+1.40 / +5.00%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
13.12
|
151,930
|
|
3/9/2006
|
0.00 / 0.00%
|
28.00
|
28.10
|
28.00
|
28.00
|
28.00
|
12.49
|
100,980
|
|
3/8/2006
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.49
|
249,690
|
|
3/7/2006
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
12.49
|
89,540
|
|
3/6/2006
|
+1.20 / +4.71%
|
26.20
|
26.70
|
26.20
|
26.70
|
26.70
|
11.91
|
88,810
|
|
3/3/2006
|
-0.90 / -3.41%
|
26.40
|
27.70
|
25.50
|
25.50
|
25.50
|
11.38
|
272,280
|
|
3/2/2006
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
11.78
|
33,200
|
|
3/1/2006
|
+1.20 / +5.00%
|
24.20
|
25.20
|
24.20
|
25.20
|
25.20
|
11.24
|
208,620
|
|
2/28/2006
|
0.00 / 0.00%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
10.71
|
103,240
|
|
2/27/2006
|
0.00 / 0.00%
|
24.00
|
24.10
|
24.00
|
24.00
|
24.00
|
10.71
|
111,900
|
|
2/24/2006
|
-0.10 / -0.41%
|
24.10
|
24.10
|
24.00
|
24.00
|
24.00
|
10.71
|
62,510
|
|
2/23/2006
|
+0.30 / +1.26%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
10.75
|
37,750
|
|
2/22/2006
|
-1.20 / -4.80%
|
24.20
|
24.20
|
23.80
|
23.80
|
23.80
|
10.62
|
62,040
|
|
2/21/2006
|
-0.20 / -0.79%
|
25.20
|
25.50
|
25.00
|
25.00
|
25.00
|
11.15
|
107,060
|
|
2/20/2006
|
+1.20 / +5.00%
|
25.00
|
25.20
|
25.00
|
25.20
|
25.20
|
11.24
|
108,120
|
|
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
|
|
|