|
Closing price on 7/6/2004
|
|
| Open |
15.10 |
| High |
15.20 |
| Low |
15.10 |
| Volume |
25,000 |
| Split-adjusted Price |
5.94 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2004
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.94
|
25,000
|
|
|
7/5/2004
|
-0.20 / -1.31%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
5.90
|
54,220
|
|
|
7/2/2004
|
+0.50 / +3.38%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
5.98
|
16,960
|
|
|
7/1/2004
|
-0.70 / -4.52%
|
15.50
|
15.50
|
14.80
|
14.80
|
14.80
|
5.78
|
33,390
|
|
|
6/30/2004
|
-0.10 / -0.64%
|
15.60
|
15.70
|
15.50
|
15.50
|
15.50
|
6.06
|
30,910
|
|
|
6/29/2004
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
6.10
|
9,740
|
|
|
6/28/2004
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
6.14
|
13,800
|
|
|
6/25/2004
|
-0.10 / -0.64%
|
15.70
|
15.80
|
15.60
|
15.60
|
15.60
|
6.10
|
1,450
|
|
|
6/24/2004
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.14
|
9,430
|
|
|
6/23/2004
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.06
|
5,860
|
|
|
6/22/2004
|
-0.30 / -1.89%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.60
|
6.10
|
8,670
|
|
|
6/21/2004
|
+0.30 / +1.92%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
6.21
|
20,990
|
|
|
6/18/2004
|
+0.10 / +0.65%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
6.10
|
20,360
|
|
|
6/17/2004
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
6.06
|
24,480
|
|
|
6/16/2004
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.02
|
140,340
|
|
|
6/15/2004
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.70
|
6.14
|
19,520
|
|
|
6/14/2004
|
+0.70 / +4.58%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.25
|
24,810
|
|
|
6/11/2004
|
+0.40 / +2.68%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
5.98
|
28,330
|
|
|
6/10/2004
|
+0.40 / +2.76%
|
14.80
|
14.90
|
14.80
|
14.90
|
14.90
|
5.82
|
22,380
|
|
|
6/9/2004
|
+0.10 / +0.69%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
5.67
|
18,810
|
|
|
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
|
|
|