|
Closing price on 3/30/2004
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.10 |
| Volume |
44,730 |
| Split-adjusted Price |
7.47 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2004
|
-0.90 / -4.50%
|
19.30
|
19.30
|
19.10
|
19.10
|
19.10
|
7.47
|
44,730
|
|
|
3/29/2004
|
+0.40 / +2.04%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
7.82
|
55,730
|
|
|
3/26/2004
|
+0.50 / +2.62%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
47,990
|
|
|
3/25/2004
|
+0.60 / +3.24%
|
18.50
|
19.10
|
18.40
|
19.10
|
19.10
|
7.47
|
50,400
|
|
|
3/24/2004
|
+0.80 / +4.52%
|
17.70
|
18.50
|
17.50
|
18.50
|
18.50
|
7.23
|
86,570
|
|
|
3/23/2004
|
-0.90 / -4.84%
|
18.50
|
18.50
|
17.70
|
17.70
|
17.70
|
6.92
|
77,830
|
|
|
3/22/2004
|
-0.40 / -2.11%
|
19.00
|
19.00
|
18.60
|
18.60
|
18.60
|
7.27
|
46,070
|
|
|
3/19/2004
|
0.00 / 0.00%
|
19.00
|
19.20
|
19.00
|
19.00
|
19.00
|
7.43
|
36,520
|
|
|
3/18/2004
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
19.00
|
19.00
|
7.43
|
101,780
|
|
|
3/17/2004
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.43
|
50,810
|
|
|
3/16/2004
|
-1.00 / -4.76%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.82
|
24,840
|
|
|
3/15/2004
|
-0.40 / -1.87%
|
21.40
|
21.40
|
21.00
|
21.00
|
21.00
|
8.21
|
24,820
|
|
|
3/12/2004
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
8.36
|
84,940
|
|
|
3/11/2004
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.97
|
47,800
|
|
|
3/10/2004
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.62
|
216,470
|
|
|
3/9/2004
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
8.01
|
53,940
|
|
|
3/8/2004
|
-1.00 / -4.44%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.50
|
8.40
|
107,500
|
|
|
3/5/2004
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.40
|
22.50
|
22.50
|
8.79
|
83,340
|
|
|
3/4/2004
|
-1.10 / -4.68%
|
23.00
|
23.00
|
22.40
|
22.40
|
22.40
|
8.76
|
150,110
|
|
|
3/3/2004
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
9.19
|
150,860
|
|
|
3/2/2004
|
+0.40 / +1.73%
|
23.50
|
24.20
|
23.50
|
23.50
|
23.50
|
9.19
|
165,340
|
|
|
3/1/2004
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
9.03
|
117,940
|
|
|
2/27/2004
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
8.60
|
83,040
|
|
|
2/26/2004
|
-0.60 / -2.78%
|
21.60
|
21.60
|
21.00
|
21.00
|
21.00
|
8.21
|
151,720
|
|
|
2/25/2004
|
+0.80 / +3.85%
|
21.60
|
21.80
|
21.60
|
21.60
|
21.60
|
8.44
|
202,980
|
|
|
2/24/2004
|
+0.90 / +4.52%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
8.13
|
32,450
|
|
|
2/23/2004
|
+0.90 / +4.74%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.78
|
24,330
|
|
|
2/20/2004
|
+0.90 / +4.97%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.43
|
73,650
|
|
|
2/19/2004
|
+0.60 / +3.43%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
7.07
|
138,340
|
|
|
2/18/2004
|
+0.50 / +2.94%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.84
|
72,500
|
|
|