|
Closing price on 8/20/2002
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
13,000 |
| Split-adjusted Price |
6.64 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2002
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.64
|
13,000
|
|
|
8/19/2002
|
-0.30 / -1.73%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.64
|
12,500
|
|
|
8/16/2002
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
6.76
|
15,700
|
|
|
8/15/2002
|
+0.10 / +0.60%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.57
|
79,500
|
|
|
8/14/2002
|
-0.50 / -2.91%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
6.53
|
16,900
|
|
|
8/13/2002
|
-0.50 / -2.82%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.72
|
6,700
|
|
|
8/12/2002
|
-0.50 / -2.75%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.92
|
7,000
|
|
|
8/9/2002
|
-0.50 / -2.67%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
7.11
|
22,500
|
|
|
8/8/2002
|
-0.20 / -1.06%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
7.31
|
11,700
|
|
|
8/7/2002
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.39
|
14,600
|
|
|
8/6/2002
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.43
|
21,900
|
|
|
8/5/2002
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.43
|
28,400
|
|
|
8/2/2002
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.54
|
11,500
|
|
|
8/1/2002
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
8,200
|
|
|
7/31/2002
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
14,400
|
|
|
7/30/2002
|
+0.10 / +0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
9,000
|
|
|
7/29/2002
|
-0.20 / -1.02%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
7.62
|
5,200
|
|
|
7/26/2002
|
+0.10 / +0.51%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
7.70
|
10,900
|
|
|
7/25/2002
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
20,000
|
|
|
7/24/2002
|
+0.30 / +1.53%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
7.78
|
14,200
|
|
|
7/23/2002
|
+0.30 / +1.55%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
1,100
|
|
|
7/22/2002
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.54
|
13,100
|
|
|
7/19/2002
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.43
|
24,900
|
|
|
7/18/2002
|
-0.30 / -1.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
7.54
|
17,900
|
|
|
7/17/2002
|
-0.60 / -2.97%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
7.66
|
13,600
|
|
|
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
|
|
|