|
Closing price on 6/8/2004
|
|
| Open |
14.40 |
| High |
14.40 |
| Low |
14.20 |
| Volume |
16,280 |
| Split-adjusted Price |
5.63 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2004
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.40
|
14.40
|
5.63
|
16,280
|
|
|
6/7/2004
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.50
|
5.67
|
14,780
|
|
|
6/4/2004
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
5.71
|
8,970
|
|
|
6/3/2004
|
-0.30 / -2.00%
|
15.00
|
15.20
|
14.70
|
14.70
|
14.70
|
5.75
|
9,910
|
|
|
6/2/2004
|
-0.20 / -1.32%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
5.86
|
12,840
|
|
|
6/1/2004
|
+0.40 / +2.70%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.20
|
5.94
|
7,480
|
|
|
5/31/2004
|
+0.30 / +2.07%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
5.78
|
23,920
|
|
|
5/28/2004
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.50
|
5.67
|
47,870
|
|
|
5/27/2004
|
-0.60 / -3.97%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.50
|
5.67
|
34,010
|
|
|
5/26/2004
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.10
|
15.10
|
15.10
|
5.90
|
40,940
|
|
|
5/25/2004
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.98
|
13,950
|
|
|
5/24/2004
|
-0.20 / -1.28%
|
15.60
|
15.80
|
15.40
|
15.40
|
15.40
|
6.02
|
17,960
|
|
|
5/21/2004
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
6.10
|
28,220
|
|
|
5/20/2004
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
6.18
|
6,520
|
|
|
5/19/2004
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
6.18
|
21,480
|
|
|
5/18/2004
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.21
|
6,880
|
|
|
5/17/2004
|
-0.10 / -0.63%
|
16.00
|
16.50
|
15.90
|
15.90
|
15.90
|
6.21
|
930
|
|
|
5/14/2004
|
-0.40 / -2.44%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
6.25
|
50,490
|
|
|
5/13/2004
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.40
|
16.40
|
6.41
|
16,010
|
|
|
5/12/2004
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.40
|
6.41
|
22,520
|
|
|
5/11/2004
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.40
|
16.20
|
16.20
|
6.33
|
115,700
|
|
|
5/10/2004
|
-0.80 / -4.71%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.20
|
6.33
|
21,640
|
|
|
5/7/2004
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.64
|
17,230
|
|
|
5/6/2004
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.64
|
13,170
|
|
|
5/5/2004
|
-0.20 / -1.14%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.40
|
6.80
|
9,670
|
|
|
5/4/2004
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.60
|
6.88
|
2,550
|
|
|
4/29/2004
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
6.84
|
5,340
|
|
|
4/28/2004
|
-0.20 / -1.14%
|
17.50
|
17.50
|
17.40
|
17.40
|
17.40
|
6.80
|
20,200
|
|
|
4/27/2004
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.60
|
6.88
|
16,150
|
|
|
4/26/2004
|
-0.20 / -1.14%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.40
|
6.80
|
30,380
|
|
|