|
Closing price on 3/23/2005
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
16.70 |
| Volume |
24,570 |
| Split-adjusted Price |
7.02 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2005
|
+0.20 / +1.21%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
7.02
|
24,570
|
|
|
3/22/2005
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
6.94
|
14,710
|
|
|
3/21/2005
|
-0.10 / -0.60%
|
16.60
|
16.70
|
16.60
|
16.60
|
16.60
|
6.98
|
8,950
|
|
|
3/18/2005
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.70
|
7.02
|
14,680
|
|
|
3/17/2005
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
6.98
|
12,250
|
|
|
3/16/2005
|
+0.20 / +1.20%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
7.06
|
22,510
|
|
|
3/15/2005
|
+0.20 / +1.22%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
6.98
|
21,880
|
|
|
3/14/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.40
|
6.90
|
13,300
|
|
|
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
|
|
|