|
Closing price on 7/16/2002
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.20 |
| Volume |
11,600 |
| Split-adjusted Price |
7.70 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2002
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.70
|
11,600
|
|
|
7/15/2002
|
-0.20 / -0.99%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7.66
|
23,000
|
|
|
7/12/2002
|
+0.20 / +1.00%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
7.74
|
14,200
|
|
|
7/11/2002
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7.66
|
27,500
|
|
|
7/10/2002
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.62
|
27,700
|
|
|
7/9/2002
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.62
|
24,800
|
|
|
7/8/2002
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.78
|
6,500
|
|
|
7/5/2002
|
-0.20 / -0.97%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.78
|
36,300
|
|
|
7/4/2002
|
-0.40 / -1.90%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.85
|
18,100
|
|
|
7/3/2002
|
-0.10 / -0.47%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.00
|
10,700
|
|
|
7/2/2002
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.04
|
16,500
|
|
|
7/1/2002
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.04
|
10,400
|
|
|
6/28/2002
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.04
|
15,500
|
|
|
6/27/2002
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
8.04
|
14,500
|
|
|
6/26/2002
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.00
|
33,300
|
|
|
6/25/2002
|
+0.40 / +1.94%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
8.00
|
1,500
|
|
|
6/24/2002
|
+0.40 / +1.98%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
7.85
|
100
|
|
|
6/21/2002
|
+0.30 / +1.51%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
7.70
|
100
|
|
|
6/20/2002
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.59
|
34,800
|
|
|
6/19/2002
|
-0.40 / -2.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.47
|
15,500
|
|
|
6/18/2002
|
-0.40 / -1.96%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
7.62
|
22,100
|
|
|
6/17/2002
|
-0.40 / -1.92%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
7.78
|
18,000
|
|
|
6/14/2002
|
-0.40 / -1.89%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
7.93
|
16,000
|
|
|
6/13/2002
|
-0.40 / -1.85%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
8.08
|
19,900
|
|
|
6/12/2002
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
8.23
|
27,000
|
|
|
6/11/2002
|
-0.30 / -1.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.39
|
9,200
|
|
|
6/10/2002
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
8.50
|
4,400
|
|
|
6/7/2002
|
-0.10 / -0.44%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
8.54
|
10,800
|
|
|
6/6/2002
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.58
|
14,500
|
|
|
6/5/2002
|
-0.20 / -0.88%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
8.58
|
5,700
|
|
|