|
Closing price on 6/5/2003
|
|
| Open |
10.30 |
| High |
10.40 |
| Low |
10.30 |
| Volume |
5,330 |
| Split-adjusted Price |
4.03 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/15/2003
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.53
|
3,900
|
|
|
5/14/2003
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
4.49
|
10,800
|
|
|
5/13/2003
|
-0.10 / -0.83%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.69
|
17,800
|
|
|
5/12/2003
|
+0.10 / +0.83%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.73
|
2,600
|
|
|
5/9/2003
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.69
|
11,800
|
|
|
5/8/2003
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.69
|
13,200
|
|
|
5/7/2003
|
+0.20 / +1.69%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.69
|
15,900
|
|
|
5/6/2003
|
+0.20 / +1.72%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.61
|
14,300
|
|
|
5/5/2003
|
-0.20 / -1.69%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.53
|
7,900
|
|
|
4/29/2003
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.61
|
17,400
|
|
|
4/28/2003
|
-0.40 / -3.28%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.61
|
16,900
|
|
|
4/25/2003
|
0.00 / 0.00%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.77
|
6,000
|
|
|
4/24/2003
|
-0.20 / -1.61%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.77
|
1,700
|
|
|
4/23/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.85
|
1,000
|
|
|
4/22/2003
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.85
|
3,200
|
|
|