|
Closing price on 7/24/2003
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
3,910 |
| Split-adjusted Price |
3.67 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2003
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.40
|
9.40
|
9.40
|
3.67
|
3,910
|
|
|
7/23/2003
|
+0.20 / +2.15%
|
9.50
|
9.60
|
9.50
|
9.50
|
9.50
|
3.71
|
4,510
|
|
|
7/22/2003
|
-0.30 / -3.13%
|
9.60
|
9.60
|
9.30
|
9.30
|
9.30
|
3.63
|
4,000
|
|
|
7/21/2003
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.75
|
1,650
|
|
|
7/18/2003
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.79
|
1,510
|
|
|
7/17/2003
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.79
|
600
|
|
|
7/16/2003
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.79
|
1,400
|
|
|
7/15/2003
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.83
|
2,950
|
|
|
7/14/2003
|
-0.30 / -3.00%
|
10.00
|
10.00
|
9.70
|
9.70
|
9.70
|
3.79
|
1,040
|
|
|
7/11/2003
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
1,210
|
|
|
7/10/2003
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.79
|
5,710
|
|
|
7/9/2003
|
-0.10 / -1.02%
|
9.80
|
9.80
|
9.70
|
9.70
|
9.70
|
3.79
|
6,700
|
|
|
7/8/2003
|
-0.10 / -1.01%
|
9.90
|
9.90
|
9.80
|
9.80
|
9.80
|
3.83
|
1,300
|
|
|
7/7/2003
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.87
|
1,410
|
|
|
7/4/2003
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.91
|
2,110
|
|
|
7/3/2003
|
-0.10 / -0.99%
|
10.00
|
10.10
|
10.00
|
10.00
|
10.00
|
3.91
|
3,950
|
|
|
7/2/2003
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.95
|
800
|
|
|
7/1/2003
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.95
|
4,990
|
|
|
6/30/2003
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.99
|
5,160
|
|
|
6/27/2003
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.10
|
3.95
|
2,400
|
|
|
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
|
|
|