|
Closing price on 3/4/2008
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.40 |
| Volume |
10,000 |
| Split-adjusted Price |
3.49 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/23/2008
|
-0.50 / -2.27%
|
21.60
|
21.60
|
21.30
|
21.50
|
21.50
|
4.57
|
3,500
|
|
|
1/22/2008
|
-1.00 / -4.35%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
4.68
|
1,700
|
|
|
1/21/2008
|
+1.00 / +4.55%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
4.89
|
2,100
|
|
|
1/18/2008
|
-1.00 / -4.35%
|
24.10
|
24.20
|
22.00
|
22.00
|
22.00
|
4.68
|
13,400
|
|
|
1/17/2008
|
-0.40 / -1.71%
|
24.90
|
25.00
|
22.10
|
23.00
|
23.00
|
4.89
|
13,300
|
|
|
1/16/2008
|
+1.40 / +6.36%
|
22.90
|
23.40
|
22.90
|
23.40
|
23.40
|
4.98
|
6,200
|
|
|
1/15/2008
|
+0.40 / +1.85%
|
21.10
|
22.30
|
20.90
|
22.00
|
22.00
|
4.68
|
4,200
|
|
|