|
Closing price on 7/28/2005
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.50 |
| Volume |
25,510 |
| Split-adjusted Price |
6.60 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2005
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.70
|
6.60
|
25,510
|
|
|
7/27/2005
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
6.52
|
2,070
|
|
|
7/26/2005
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
6.56
|
9,920
|
|
|
7/25/2005
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.70
|
6.60
|
12,300
|
|
|
7/22/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
3,770
|
|
|
7/21/2005
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
4,850
|
|
|
7/20/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
6,850
|
|
|
7/19/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
3,880
|
|
|
7/18/2005
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
6.73
|
6,200
|
|
|
7/15/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
9,510
|
|
|
7/14/2005
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.69
|
5,720
|
|
|
7/13/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
3,600
|
|
|
7/12/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
7,140
|
|
|
7/11/2005
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
6.73
|
9,890
|
|
|
7/8/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
4,200
|
|
|
7/7/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
3,530
|
|
|
7/6/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
1,900
|
|
|
7/5/2005
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
6.69
|
2,050
|
|
|
7/4/2005
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
10,380
|
|
|
7/1/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
13,760
|
|
|
6/30/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
9,390
|
|
|
6/29/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
4,260
|
|
|
6/28/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
6.69
|
19,000
|
|
|
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
|
|
|