|
Closing price on 3/13/2007
|
|
| Open |
44.20 |
| High |
45.00 |
| Low |
42.00 |
| Volume |
85,700 |
| Split-adjusted Price |
9.24 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2007
|
0.00 / 0.00%
|
44.20
|
45.00
|
42.00
|
44.50
|
44.50
|
9.24
|
85,700
|
|
|
3/12/2007
|
-0.50 / -1.11%
|
44.20
|
52.00
|
42.60
|
44.50
|
44.50
|
9.24
|
123,900
|
|
|
3/9/2007
|
+0.50 / +1.12%
|
44.50
|
48.90
|
40.10
|
45.00
|
45.00
|
9.35
|
163,800
|
|
|
3/8/2007
|
+4.00 / +9.88%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
9.24
|
49,500
|
|
|
3/7/2007
|
+3.60 / +9.76%
|
40.50
|
40.50
|
40.50
|
40.50
|
40.50
|
8.41
|
45,700
|
|
|
3/6/2007
|
+3.30 / +9.82%
|
36.90
|
36.90
|
36.90
|
36.90
|
36.90
|
7.66
|
47,000
|
|
|
3/5/2007
|
+3.00 / +9.80%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
6.98
|
78,500
|
|
|
3/2/2007
|
+2.70 / +9.68%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.36
|
65,800
|
|
|
3/1/2007
|
+2.50 / +9.84%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
5.79
|
56,800
|
|
|
2/28/2007
|
+2.30 / +9.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.28
|
109,700
|
|
|
2/27/2007
|
+1.80 / +8.45%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.80
|
23,500
|
|
|
2/26/2007
|
+1.30 / +6.50%
|
20.00
|
21.30
|
20.00
|
21.30
|
21.30
|
4.42
|
38,300
|
|
|
2/15/2007
|
+0.90 / +4.71%
|
19.40
|
20.10
|
18.00
|
20.00
|
20.00
|
4.15
|
18,500
|
|
|
2/14/2007
|
-0.90 / -4.50%
|
19.80
|
20.30
|
19.00
|
19.10
|
19.10
|
3.97
|
16,900
|
|
|
2/13/2007
|
+0.50 / +2.56%
|
19.60
|
20.30
|
19.60
|
20.00
|
20.00
|
4.15
|
18,700
|
|
|
2/12/2007
|
+0.50 / +2.63%
|
19.50
|
20.00
|
19.50
|
19.50
|
19.50
|
4.05
|
13,800
|
|
|
2/9/2007
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.60
|
19.00
|
19.00
|
3.95
|
29,800
|
|
|
2/8/2007
|
+0.50 / +2.76%
|
18.00
|
19.80
|
18.00
|
18.60
|
18.60
|
3.86
|
26,100
|
|
|
2/7/2007
|
-0.20 / -1.09%
|
18.00
|
18.50
|
17.60
|
18.10
|
18.10
|
3.76
|
14,100
|
|
|
2/6/2007
|
-0.20 / -1.08%
|
18.30
|
18.70
|
18.10
|
18.30
|
18.30
|
3.80
|
10,500
|
|
|
2/5/2007
|
-1.00 / -5.13%
|
18.90
|
19.70
|
18.50
|
18.50
|
18.50
|
3.84
|
6,100
|
|
|
2/2/2007
|
-0.50 / -2.50%
|
19.90
|
20.50
|
18.60
|
19.50
|
19.50
|
4.05
|
20,500
|
|
|
2/1/2007
|
-0.20 / -0.99%
|
19.70
|
20.30
|
19.70
|
20.00
|
20.00
|
4.15
|
20,900
|
|
|
1/31/2007
|
+1.20 / +6.32%
|
19.60
|
20.40
|
19.60
|
20.20
|
20.20
|
4.09
|
27,800
|
|
|
1/30/2007
|
+0.90 / +4.97%
|
18.50
|
20.00
|
18.50
|
19.00
|
19.00
|
3.85
|
14,600
|
|
|
1/29/2007
|
-0.40 / -2.16%
|
18.20
|
18.50
|
18.00
|
18.10
|
18.10
|
3.67
|
9,800
|
|
|
1/26/2007
|
0.00 / 0.00%
|
18.20
|
19.00
|
18.00
|
18.50
|
18.50
|
3.75
|
18,600
|
|
|
1/25/2007
|
-0.50 / -2.63%
|
18.20
|
19.00
|
18.00
|
18.50
|
18.50
|
3.75
|
9,000
|
|
|
1/24/2007
|
-0.70 / -3.55%
|
19.60
|
20.00
|
19.00
|
19.00
|
19.00
|
3.85
|
16,400
|
|
|
1/23/2007
|
-1.30 / -6.19%
|
20.00
|
22.50
|
19.70
|
19.70
|
19.70
|
3.99
|
28,500
|
|
|