|
Closing price on 4/28/2006
|
|
| Open |
26.60 |
| High |
26.60 |
| Low |
23.00 |
| Volume |
72,100 |
| Split-adjusted Price |
4.71 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2006
|
-0.20 / -0.83%
|
26.60
|
26.60
|
23.00
|
24.00
|
24.00
|
4.71
|
72,100
|
|
|
4/26/2006
|
+2.10 / +9.50%
|
24.30
|
24.30
|
23.60
|
24.20
|
24.20
|
4.75
|
20,000
|
|
|
4/24/2006
|
+1.60 / +7.80%
|
21.00
|
22.50
|
21.00
|
22.10
|
22.10
|
4.34
|
57,500
|
|
|
4/21/2006
|
+0.70 / +3.54%
|
19.80
|
21.00
|
19.80
|
20.50
|
20.50
|
4.02
|
64,700
|
|
|
4/19/2006
|
+0.70 / +3.66%
|
19.50
|
20.00
|
18.90
|
19.80
|
19.80
|
3.88
|
23,500
|
|
|
4/17/2006
|
+1.40 / +7.91%
|
18.50
|
19.40
|
18.50
|
19.10
|
19.10
|
3.75
|
14,600
|
|
|
4/14/2006
|
-0.30 / -1.67%
|
18.00
|
18.30
|
17.00
|
17.70
|
17.70
|
3.47
|
13,300
|
|
|
4/12/2006
|
-1.90 / -9.55%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
3.53
|
29,800
|
|
|
4/10/2006
|
0.00 / 0.00%
|
20.40
|
20.40
|
18.50
|
19.90
|
19.90
|
3.90
|
16,200
|
|
|
4/7/2006
|
+1.20 / +6.42%
|
20.50
|
20.50
|
18.90
|
19.90
|
19.90
|
3.90
|
43,600
|
|
|
4/5/2006
|
+1.60 / +9.36%
|
17.10
|
18.80
|
17.10
|
18.70
|
18.70
|
3.67
|
51,500
|
|
|
4/3/2006
|
+5.10 / +42.50%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.35
|
6,000
|
|
|
4/1/2006
|
-3.60 / -23.08%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
2.35
|
0
|
|
|
3/31/2006
|
+1.10 / +7.59%
|
14.50
|
15.90
|
14.50
|
15.60
|
15.60
|
3.06
|
17,100
|
|
|
3/29/2006
|
+0.30 / +2.11%
|
14.50
|
14.60
|
14.00
|
14.50
|
14.50
|
2.84
|
15,600
|
|
|
3/27/2006
|
+0.70 / +5.19%
|
14.80
|
14.80
|
14.00
|
14.20
|
14.20
|
2.79
|
12,900
|
|
|
3/24/2006
|
+0.10 / +0.75%
|
12.10
|
14.00
|
12.10
|
13.50
|
13.50
|
2.65
|
20,000
|
|
|
3/22/2006
|
+0.60 / +4.69%
|
11.70
|
14.00
|
11.70
|
13.40
|
13.40
|
2.63
|
6,500
|
|
|
3/20/2006
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
2.51
|
200
|
|
|
3/17/2006
|
-0.20 / -1.68%
|
12.00
|
12.00
|
11.00
|
11.70
|
11.70
|
2.30
|
13,900
|
|
|
3/15/2006
|
+1.00 / +9.17%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.90
|
2.33
|
10,000
|
|
|
3/13/2006
|
-0.90 / -7.63%
|
10.80
|
11.10
|
10.80
|
10.90
|
10.90
|
2.14
|
1,600
|
|
|
3/10/2006
|
+0.40 / +3.51%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.80
|
2.31
|
17,300
|
|
|
3/8/2006
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.24
|
0
|
|
|
3/6/2006
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
2.24
|
0
|
|
|
3/3/2006
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.40
|
11.40
|
2.24
|
6,100
|
|
|
3/1/2006
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
2.22
|
5,000
|
|
|
2/27/2006
|
+0.50 / +4.76%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
2.16
|
1,300
|
|
|
2/24/2006
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
2.06
|
5,000
|
|
|
2/22/2006
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
2.20
|
800
|
|
|