|
Closing price on 4/18/2005
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
16.10 |
| Volume |
22,590 |
| Split-adjusted Price |
6.77 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.77
|
22,590
|
|
|
4/15/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.81
|
12,000
|
|
|
4/14/2005
|
+0.10 / +0.62%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.81
|
22,700
|
|
|
4/13/2005
|
-0.10 / -0.62%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
6.77
|
69,730
|
|
|
4/12/2005
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
6.81
|
22,900
|
|
|
4/11/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.85
|
10,660
|
|
|
4/8/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
6.85
|
10,140
|
|
|
4/7/2005
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
6.81
|
25,080
|
|
|
4/6/2005
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.30
|
6.85
|
32,680
|
|
|
4/5/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.90
|
8,270
|
|
|
4/4/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.90
|
24,390
|
|
|
4/1/2005
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
6.90
|
15,780
|
|
|
3/31/2005
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.00
|
16.50
|
16.50
|
6.94
|
116,080
|
|
|
3/30/2005
|
+0.10 / +0.60%
|
16.50
|
16.70
|
16.50
|
16.70
|
16.70
|
7.02
|
6,710
|
|
|
3/29/2005
|
+0.20 / +1.22%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
6.98
|
170
|
|
|
3/28/2005
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
6.90
|
3,620
|
|
|
3/25/2005
|
-0.20 / -1.19%
|
16.80
|
16.80
|
16.60
|
16.60
|
16.60
|
6.98
|
29,450
|
|
|
3/24/2005
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
7.06
|
22,870
|
|
|
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
|
|
|