|
Closing price on 6/27/2005
|
|
| Open |
15.90 |
| High |
15.90 |
| Low |
15.80 |
| Volume |
8,050 |
| Split-adjusted Price |
6.69 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
8,050
|
|
|
6/24/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
1,250
|
|
|
6/23/2005
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.69
|
10,960
|
|
|
6/22/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
5,940
|
|
|
6/21/2005
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
25,090
|
|
|
6/20/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
12,050
|
|
|
6/17/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
260
|
|
|
6/16/2005
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.64
|
500
|
|
|
6/15/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
1,070
|
|
|
6/14/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
4,190
|
|
|
6/13/2005
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.69
|
4,640
|
|
|
6/10/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
2,300
|
|
|
6/9/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
8,360
|
|
|
6/8/2005
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.00
|
6.73
|
11,400
|
|
|
6/7/2005
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
6.73
|
24,910
|
|
|
6/6/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
6,250
|
|
|
6/3/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
12,100
|
|
|
6/2/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
5,990
|
|
|
6/1/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
8,460
|
|
|
5/31/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
17,000
|
|
|
5/30/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
2,000
|
|
|
5/27/2005
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
20,400
|
|
|
5/26/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
9,600
|
|
|
5/25/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
6,000
|
|
|
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
|
|
|