|
Closing price on 6/26/2003
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.20 |
| Volume |
1,720 |
| Split-adjusted Price |
3.99 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2003
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
3.99
|
1,720
|
|
|
6/25/2003
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.99
|
10
|
|
|
6/24/2003
|
-0.10 / -0.98%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.10
|
3.95
|
2,000
|
|
|
6/23/2003
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
3.99
|
25,870
|
|
|
6/20/2003
|
-0.10 / -0.97%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.20
|
3.99
|
10,750
|
|
|
6/19/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
4.03
|
2,520
|
|
|
6/18/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.03
|
27,490
|
|
|
6/17/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.03
|
3,720
|
|
|
6/16/2003
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.03
|
3,660
|
|
|
6/13/2003
|
-0.10 / -0.95%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.06
|
1,600
|
|
|
6/12/2003
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.10
|
9,530
|
|
|
6/11/2003
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.10
|
15,920
|
|
|
6/10/2003
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.10
|
22,180
|
|
|
6/9/2003
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.10
|
13,000
|
|
|
6/6/2003
|
+0.10 / +0.97%
|
10.30
|
10.40
|
10.30
|
10.40
|
10.40
|
4.06
|
20,110
|
|
|
6/5/2003
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.03
|
5,330
|
|
|
6/4/2003
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.03
|
9,610
|
|
|
6/3/2003
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.30
|
4.03
|
12,180
|
|
|
6/2/2003
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.03
|
6,820
|
|
|
5/30/2003
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.10
|
34,350
|
|
|
5/29/2003
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.10
|
16,930
|
|
|
5/28/2003
|
+0.20 / +1.96%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
4.06
|
25,170
|
|
|
5/27/2003
|
+0.30 / +3.03%
|
9.90
|
10.20
|
9.90
|
10.20
|
10.20
|
3.99
|
17,500
|
|
|
5/26/2003
|
-0.50 / -4.81%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.87
|
43,470
|
|
|
5/23/2003
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
4.06
|
41,100
|
|
|
5/22/2003
|
-0.10 / -0.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
4.10
|
30,170
|
|
|
5/21/2003
|
-0.30 / -2.75%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.60
|
4.14
|
20,580
|
|
|
5/20/2003
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.90
|
4.26
|
13,910
|
|
|
5/19/2003
|
-0.40 / -3.57%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.22
|
45,000
|
|
|
5/16/2003
|
-0.40 / -3.45%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.38
|
65,300
|
|
|