Closing price on 4/25/2006
|
|
Open |
51.00 |
High |
51.00 |
Low |
51.00 |
Volume |
159,020 |
Split-adjusted Price |
22.76 |
|
|
BBC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/25/2006
|
+2.00 / +4.08%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
22.76
|
159,020
|
|
4/24/2006
|
+2.30 / +4.93%
|
48.30
|
49.00
|
48.30
|
49.00
|
49.00
|
21.86
|
75,270
|
|
4/21/2006
|
+2.20 / +4.94%
|
46.70
|
46.70
|
46.70
|
46.70
|
46.70
|
20.84
|
126,450
|
|
4/20/2006
|
+0.50 / +1.14%
|
44.00
|
44.50
|
44.00
|
44.50
|
44.50
|
19.86
|
170,470
|
|
4/19/2006
|
-0.50 / -1.12%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
19.63
|
179,330
|
|
4/18/2006
|
+1.10 / +2.53%
|
44.50
|
45.00
|
44.50
|
44.50
|
44.50
|
19.86
|
224,230
|
|
4/17/2006
|
+2.00 / +4.83%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.36
|
73,050
|
|
4/14/2006
|
+1.90 / +4.81%
|
41.40
|
41.40
|
41.40
|
41.40
|
41.40
|
18.47
|
134,130
|
|
4/13/2006
|
+1.50 / +3.95%
|
38.60
|
39.50
|
38.60
|
39.50
|
39.50
|
17.62
|
127,220
|
|
4/12/2006
|
+1.30 / +3.54%
|
37.00
|
38.00
|
37.00
|
38.00
|
38.00
|
16.95
|
99,070
|
|
4/11/2006
|
-1.60 / -4.18%
|
37.10
|
37.10
|
36.70
|
36.70
|
36.70
|
16.37
|
65,610
|
|
4/10/2006
|
0.00 / 0.00%
|
38.30
|
38.30
|
38.30
|
38.30
|
38.30
|
17.09
|
61,720
|
|
4/7/2006
|
+0.80 / +2.13%
|
38.30
|
38.80
|
38.30
|
38.30
|
38.30
|
17.09
|
98,710
|
|
4/6/2006
|
+1.50 / +4.17%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
16.73
|
188,620
|
|
4/5/2006
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
16.06
|
117,480
|
|
4/4/2006
|
-1.00 / -2.70%
|
37.00
|
37.00
|
36.00
|
36.00
|
36.00
|
16.06
|
135,790
|
|
4/3/2006
|
0.00 / 0.00%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
16.51
|
159,190
|
|
3/31/2006
|
-0.20 / -0.54%
|
37.20
|
38.00
|
37.00
|
37.00
|
37.00
|
16.51
|
139,770
|
|
3/30/2006
|
+1.70 / +4.79%
|
37.20
|
37.20
|
37.20
|
37.20
|
37.20
|
16.60
|
203,770
|
|
3/29/2006
|
+0.50 / +1.43%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
15.84
|
204,950
|
|
3/28/2006
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
15.62
|
131,860
|
|
3/27/2006
|
0.00 / 0.00%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.00
|
15.62
|
220,110
|
|
3/24/2006
|
-0.50 / -1.41%
|
35.20
|
35.20
|
35.00
|
35.00
|
35.00
|
15.62
|
207,350
|
|
3/23/2006
|
-0.50 / -1.39%
|
36.00
|
36.00
|
35.50
|
35.50
|
35.50
|
15.84
|
212,780
|
|
3/22/2006
|
-1.50 / -4.00%
|
36.00
|
36.00
|
35.70
|
36.00
|
36.00
|
16.06
|
254,870
|
|
3/21/2006
|
+1.60 / +4.46%
|
37.50
|
37.60
|
37.50
|
37.50
|
37.50
|
16.73
|
222,130
|
|
3/20/2006
|
+1.70 / +4.97%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
16.02
|
22,090
|
|
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
|
|
|