|
Closing price on 1/10/2007
|
|
| Open |
12.80 |
| High |
13.50 |
| Low |
12.70 |
| Volume |
16,700 |
| Split-adjusted Price |
2.73 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2007
|
+0.50 / +3.85%
|
12.80
|
13.50
|
12.70
|
13.50
|
13.50
|
2.73
|
16,700
|
|
|
1/9/2007
|
0.00 / 0.00%
|
12.80
|
13.00
|
12.50
|
13.00
|
13.00
|
2.63
|
6,800
|
|
|
1/8/2007
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.50
|
13.00
|
13.00
|
2.63
|
10,500
|
|
|
1/5/2007
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.63
|
200
|
|
|
1/4/2007
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.63
|
0
|
|
|
1/3/2007
|
0.00 / 0.00%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
2.63
|
6,200
|
|
|
1/2/2007
|
-0.50 / -3.70%
|
13.10
|
13.50
|
13.00
|
13.00
|
13.00
|
2.63
|
2,900
|
|
|
12/29/2006
|
+0.40 / +3.05%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.50
|
2.73
|
3,400
|
|
|
12/28/2006
|
+0.20 / +1.55%
|
13.00
|
13.50
|
12.80
|
13.10
|
13.10
|
2.65
|
8,700
|
|
|
12/27/2006
|
0.00 / 0.00%
|
13.50
|
13.50
|
12.90
|
12.90
|
12.90
|
2.61
|
12,900
|
|
|
12/26/2006
|
+0.10 / +0.78%
|
12.80
|
13.20
|
12.70
|
12.90
|
12.90
|
2.61
|
15,200
|
|
|
12/25/2006
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.80
|
2.59
|
2,300
|
|
|
12/22/2006
|
+0.20 / +1.61%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
2.55
|
7,500
|
|
|
12/21/2006
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.40
|
2.51
|
6,900
|
|
|
12/20/2006
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.00
|
12.00
|
12.00
|
2.43
|
5,400
|
|
|
12/19/2006
|
-0.40 / -3.23%
|
12.50
|
13.00
|
12.00
|
12.00
|
12.00
|
2.43
|
4,000
|
|
|
12/18/2006
|
-0.10 / -0.80%
|
12.30
|
12.50
|
12.00
|
12.40
|
12.40
|
2.51
|
8,600
|
|
|
12/15/2006
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.50
|
12.50
|
2.53
|
4,300
|
|
|
12/14/2006
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.53
|
0
|
|
|
12/13/2006
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.53
|
2,000
|
|
|
12/12/2006
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
2.53
|
400
|
|
|
12/11/2006
|
-1.30 / -9.77%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.43
|
100
|
|
|
12/8/2006
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.69
|
0
|
|
|
12/7/2006
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.69
|
0
|
|
|
12/6/2006
|
-0.10 / -0.75%
|
13.30
|
13.50
|
13.00
|
13.30
|
13.30
|
2.69
|
4,900
|
|
|
12/5/2006
|
-0.10 / -0.74%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
2.71
|
3,300
|
|
|
12/4/2006
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.73
|
1,300
|
|
|
12/1/2006
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
2.73
|
1,000
|
|
|
11/30/2006
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.50
|
13.60
|
13.60
|
2.75
|
3,300
|
|
|
11/29/2006
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.60
|
2.75
|
800
|
|
|