|
Closing price on 5/24/2005
|
|
| Open |
15.80 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
25,000 |
| Split-adjusted Price |
6.69 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2005
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
25,000
|
|
|
5/23/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
2,790
|
|
|
5/20/2005
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.64
|
9,530
|
|
|
5/19/2005
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
6.69
|
30,400
|
|
|
5/18/2005
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.50
|
15.60
|
15.60
|
6.56
|
4,900
|
|
|
5/17/2005
|
-0.20 / -1.27%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
6.56
|
6,210
|
|
|
5/16/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
13,400
|
|
|
5/13/2005
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.69
|
7,210
|
|
|
5/12/2005
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
18,050
|
|
|
5/11/2005
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.64
|
9,040
|
|
|
5/10/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
7,800
|
|
|
5/9/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
4,810
|
|
|
5/6/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
19,300
|
|
|
5/5/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
24,640
|
|
|
5/4/2005
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.69
|
13,200
|
|
|
4/29/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
15,500
|
|
|
4/28/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
6.73
|
18,600
|
|
|
4/27/2005
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
22,700
|
|
|
4/26/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
6.77
|
46,980
|
|
|
4/25/2005
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.10
|
16.10
|
16.10
|
6.77
|
10,700
|
|
|
4/22/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.81
|
12,300
|
|
|
4/21/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.81
|
12,710
|
|
|
4/20/2005
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
6.81
|
19,880
|
|
|
4/19/2005
|
+0.20 / +1.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.85
|
38,800
|
|
|
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
|
|
|