|
Closing price on 3/13/2008
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
5,000 |
| Split-adjusted Price |
4.23 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2008
|
+0.90 / +4.74%
|
20.40
|
20.40
|
19.50
|
19.90
|
19.90
|
4.23
|
5,000
|
|
|
3/12/2008
|
+0.90 / +4.97%
|
18.50
|
19.80
|
18.50
|
19.00
|
19.00
|
4.04
|
5,700
|
|
|
3/11/2008
|
-0.90 / -4.74%
|
20.10
|
20.10
|
18.10
|
18.10
|
18.10
|
3.85
|
7,200
|
|
|
3/10/2008
|
+0.60 / +3.26%
|
20.20
|
20.20
|
18.60
|
19.00
|
19.00
|
4.04
|
19,000
|
|
|
3/7/2008
|
+1.60 / +9.52%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.91
|
400
|
|
|
3/6/2008
|
+0.30 / +1.82%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.57
|
200
|
|
|
3/5/2008
|
+0.10 / +0.61%
|
16.00
|
16.50
|
15.00
|
16.50
|
16.50
|
3.51
|
7,400
|
|
|
3/4/2008
|
-1.70 / -9.39%
|
17.50
|
17.50
|
16.40
|
16.40
|
16.40
|
3.49
|
10,000
|
|
|
3/3/2008
|
-1.30 / -6.70%
|
19.00
|
19.00
|
18.00
|
18.10
|
18.10
|
3.85
|
5,900
|
|
|
2/29/2008
|
-0.10 / -0.51%
|
19.50
|
19.70
|
19.30
|
19.40
|
19.40
|
4.13
|
6,700
|
|
|
2/28/2008
|
-1.40 / -6.70%
|
19.50
|
21.00
|
19.50
|
19.50
|
19.50
|
4.15
|
2,700
|
|
|
2/27/2008
|
+0.90 / +4.50%
|
20.00
|
21.00
|
20.00
|
20.90
|
20.90
|
4.44
|
6,500
|
|
|
2/26/2008
|
-1.20 / -5.66%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.00
|
4.25
|
6,000
|
|
|
2/25/2008
|
+0.20 / +0.95%
|
17.80
|
21.20
|
17.80
|
21.20
|
21.20
|
4.51
|
8,000
|
|
|
2/22/2008
|
+1.90 / +9.95%
|
18.60
|
21.00
|
18.50
|
21.00
|
21.00
|
4.47
|
5,800
|
|
|
2/21/2008
|
-2.00 / -9.48%
|
20.00
|
21.00
|
19.10
|
19.10
|
19.10
|
4.06
|
10,100
|
|
|
2/20/2008
|
-0.40 / -1.86%
|
21.60
|
22.00
|
21.00
|
21.10
|
21.10
|
4.49
|
9,800
|
|
|
2/19/2008
|
-0.50 / -2.27%
|
21.00
|
22.50
|
21.00
|
21.50
|
21.50
|
4.57
|
6,000
|
|
|
2/18/2008
|
-0.60 / -2.65%
|
22.50
|
22.50
|
21.00
|
22.00
|
22.00
|
4.68
|
2,200
|
|
|
2/15/2008
|
-0.40 / -1.74%
|
23.00
|
23.00
|
22.00
|
22.60
|
22.60
|
4.81
|
9,800
|
|
|
2/14/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.89
|
3,800
|
|
|
2/13/2008
|
0.00 / 0.00%
|
22.50
|
23.10
|
22.50
|
23.00
|
23.00
|
4.89
|
3,800
|
|
|
2/12/2008
|
-2.20 / -8.73%
|
22.30
|
24.50
|
22.30
|
23.00
|
23.00
|
4.89
|
1,400
|
|
|
2/1/2008
|
+1.20 / +5.00%
|
25.00
|
25.40
|
24.00
|
25.20
|
25.20
|
5.36
|
12,400
|
|
|
1/31/2008
|
+0.50 / +2.13%
|
25.00
|
25.00
|
23.00
|
24.00
|
24.00
|
5.10
|
12,200
|
|
|
1/30/2008
|
+1.30 / +5.86%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
5.00
|
12,400
|
|
|
1/29/2008
|
+1.20 / +5.71%
|
20.50
|
22.60
|
20.50
|
22.20
|
22.20
|
4.72
|
8,400
|
|
|
1/28/2008
|
-0.40 / -1.87%
|
20.50
|
21.00
|
20.50
|
21.00
|
21.00
|
4.47
|
5,500
|
|
|
1/25/2008
|
0.00 / 0.00%
|
21.00
|
21.60
|
21.00
|
21.40
|
21.40
|
4.55
|
15,800
|
|
|
1/24/2008
|
-0.10 / -0.47%
|
21.00
|
22.00
|
21.00
|
21.40
|
21.40
|
4.55
|
4,800
|
|
|