|
Closing price on 9/28/2005
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
20.50 |
| Volume |
39,810 |
| Split-adjusted Price |
8.87 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2005
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.50
|
20.70
|
20.70
|
8.87
|
39,810
|
|
|
9/27/2005
|
-0.30 / -1.43%
|
20.80
|
20.80
|
20.70
|
20.70
|
20.70
|
8.87
|
95,940
|
|
|
9/26/2005
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
9.00
|
59,980
|
|
|
9/23/2005
|
0.00 / 0.00%
|
21.00
|
21.20
|
21.00
|
21.00
|
21.00
|
9.00
|
255,690
|
|
|
9/22/2005
|
+0.50 / +2.44%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
9.00
|
139,920
|
|
|
9/21/2005
|
-1.00 / -4.65%
|
20.70
|
20.70
|
20.50
|
20.50
|
20.50
|
8.78
|
133,040
|
|
|
9/20/2005
|
+0.50 / +2.38%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
9.21
|
190,400
|
|
|
9/19/2005
|
+1.00 / +5.00%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
9.00
|
164,290
|
|
|
9/16/2005
|
+0.50 / +2.56%
|
19.60
|
20.00
|
19.60
|
20.00
|
20.00
|
8.57
|
191,120
|
|
|
9/15/2005
|
+0.80 / +4.28%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.50
|
8.35
|
215,330
|
|
|
9/14/2005
|
+0.50 / +2.75%
|
18.50
|
18.70
|
18.50
|
18.70
|
18.70
|
8.01
|
126,660
|
|
|
9/13/2005
|
+0.30 / +1.68%
|
18.00
|
18.20
|
18.00
|
18.20
|
18.20
|
7.80
|
107,550
|
|
|
9/12/2005
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.90
|
7.67
|
74,730
|
|
|
9/9/2005
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.00
|
7.71
|
125,080
|
|
|
9/8/2005
|
-0.20 / -1.09%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
7.75
|
95,450
|
|
|
9/7/2005
|
+0.80 / +4.57%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
7.84
|
147,440
|
|
|
9/6/2005
|
+0.50 / +2.94%
|
17.10
|
17.50
|
17.10
|
17.50
|
17.50
|
7.50
|
83,350
|
|
|
9/5/2005
|
+0.20 / +1.19%
|
16.80
|
17.00
|
16.80
|
17.00
|
17.00
|
7.28
|
50,140
|
|
|
9/1/2005
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
7.20
|
30,090
|
|
|
8/31/2005
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.80
|
16.80
|
7.20
|
91,390
|
|
|
8/30/2005
|
+0.20 / +1.21%
|
16.60
|
16.70
|
16.60
|
16.70
|
16.70
|
7.15
|
58,940
|
|
|
8/29/2005
|
+0.20 / +1.23%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
7.07
|
11,580
|
|
|
8/26/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
6.98
|
11,550
|
|
|
8/25/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
6.94
|
7,100
|
|
|
8/24/2005
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.90
|
2,820
|
|
|
8/23/2005
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.00
|
6.85
|
5,800
|
|
|
8/22/2005
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.00
|
16.10
|
16.10
|
6.90
|
10,610
|
|
|
8/19/2005
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
6.90
|
10,400
|
|
|
8/18/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.85
|
18,820
|
|
|
8/17/2005
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
16.00
|
6.85
|
16,100
|
|
|