|
Closing price on 9/5/2005
|
|
| Open |
16.80 |
| High |
17.00 |
| Low |
16.80 |
| Volume |
50,140 |
| Split-adjusted Price |
7.28 |
|
|
BBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2005
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
6.81
|
28,000
|
|
|
8/15/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.85
|
24,400
|
|
|
8/12/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.85
|
10,120
|
|
|
8/11/2005
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.85
|
8,540
|
|
|
8/10/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.81
|
14,810
|
|
|
8/9/2005
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
6.81
|
14,690
|
|
|
8/8/2005
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.73
|
12,720
|
|
|
8/5/2005
|
-0.30 / -1.81%
|
16.60
|
16.60
|
16.30
|
16.30
|
16.30
|
6.85
|
17,650
|
|
|
8/4/2005
|
+0.50 / +3.11%
|
16.40
|
16.60
|
16.40
|
16.60
|
16.60
|
6.98
|
63,880
|
|
|
8/3/2005
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.90
|
16.10
|
16.10
|
6.77
|
12,330
|
|
|
8/2/2005
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
6.69
|
14,170
|
|
|
8/1/2005
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.64
|
10,470
|
|
|
7/29/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
6.60
|
12,160
|
|
|
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
|
|
|