|
Closing price on 9/27/2004
|
|
| Open |
15.40 |
| High |
15.40 |
| Low |
15.40 |
| Volume |
9,720 |
| Split-adjusted Price |
6.12 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2004
|
+0.10 / +0.65%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
6.12
|
9,720
|
|
|
9/24/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.08
|
6,440
|
|
|
9/23/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.08
|
13,420
|
|
|
9/22/2004
|
+0.20 / +1.32%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.08
|
20,230
|
|
|
9/21/2004
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.00
|
15.10
|
15.10
|
6.00
|
10,500
|
|
|
9/20/2004
|
+0.10 / +0.67%
|
15.00
|
15.10
|
14.90
|
15.10
|
15.10
|
6.00
|
4,500
|
|
|
9/17/2004
|
-0.40 / -2.60%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
5.96
|
4,400
|
|
|
9/16/2004
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
6.12
|
7,930
|
|
|
9/15/2004
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.16
|
13,110
|
|
|
9/14/2004
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.16
|
8,770
|
|
|
9/13/2004
|
+0.30 / +2.00%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.30
|
6.08
|
2,830
|
|
|
9/10/2004
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.96
|
2,690
|
|
|
9/9/2004
|
0.00 / 0.00%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.00
|
5.96
|
12,810
|
|
|
9/8/2004
|
-0.20 / -1.32%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.96
|
12,440
|
|
|
9/7/2004
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.20
|
5.94
|
3,980
|
|
|
9/6/2004
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.10
|
15.10
|
5.90
|
4,220
|
|
|
9/1/2004
|
-0.20 / -1.31%
|
15.10
|
15.30
|
15.10
|
15.10
|
15.10
|
5.90
|
10,450
|
|
|
8/31/2004
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.98
|
20,990
|
|
|
8/30/2004
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.30
|
15.30
|
15.30
|
5.98
|
33,400
|
|
|
8/27/2004
|
+0.20 / +1.31%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.50
|
6.06
|
41,040
|
|
|
8/26/2004
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
5.98
|
15,820
|
|
|
8/25/2004
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.20
|
15.20
|
15.20
|
5.94
|
7,400
|
|
|
8/24/2004
|
-0.30 / -1.94%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
5.94
|
67,020
|
|
|
8/23/2004
|
+0.70 / +4.73%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
6.06
|
55,160
|
|
|
8/20/2004
|
+0.20 / +1.37%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.78
|
9,760
|
|
|
8/19/2004
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.71
|
7,700
|
|
|
8/18/2004
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
5.71
|
28,780
|
|
|
8/17/2004
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.67
|
7,500
|
|
|
8/16/2004
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.67
|
500
|
|
|
8/13/2004
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.67
|
14,500
|
|
|