|
Closing price on 5/9/2007
|
|
| Open |
28.70 |
| High |
29.50 |
| Low |
28.50 |
| Volume |
4,700 |
| Split-adjusted Price |
5.94 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2007
|
-0.20 / -0.69%
|
28.70
|
29.50
|
28.50
|
28.60
|
28.60
|
5.94
|
4,700
|
|
|
5/8/2007
|
+0.30 / +1.05%
|
28.50
|
29.00
|
28.50
|
28.80
|
28.80
|
5.98
|
5,800
|
|
|
5/7/2007
|
+0.60 / +2.15%
|
27.90
|
28.50
|
27.60
|
28.50
|
28.50
|
5.92
|
4,700
|
|
|
5/4/2007
|
0.00 / 0.00%
|
27.90
|
27.90
|
27.80
|
27.90
|
27.90
|
5.79
|
4,200
|
|
|
5/3/2007
|
-0.10 / -0.36%
|
28.10
|
28.50
|
27.90
|
27.90
|
27.90
|
5.79
|
3,300
|
|
|
5/2/2007
|
-0.10 / -0.36%
|
28.10
|
29.00
|
28.00
|
28.00
|
28.00
|
5.82
|
4,100
|
|
|
4/25/2007
|
+1.60 / +6.04%
|
26.20
|
28.80
|
25.60
|
28.10
|
28.10
|
5.84
|
6,800
|
|
|
4/24/2007
|
-1.30 / -4.68%
|
26.20
|
27.50
|
26.00
|
26.50
|
26.50
|
5.50
|
9,800
|
|
|
4/23/2007
|
-0.90 / -3.14%
|
27.60
|
28.00
|
27.00
|
27.80
|
27.80
|
5.77
|
6,400
|
|
|
4/20/2007
|
-1.70 / -5.59%
|
29.00
|
30.40
|
28.50
|
28.70
|
28.70
|
5.96
|
5,800
|
|
|
4/19/2007
|
+0.70 / +2.36%
|
30.00
|
32.20
|
30.00
|
30.40
|
30.40
|
6.31
|
32,000
|
|
|
4/18/2007
|
+2.20 / +8.00%
|
28.00
|
29.70
|
28.00
|
29.70
|
29.70
|
6.17
|
1,500
|
|
|
4/17/2007
|
+0.80 / +3.00%
|
26.80
|
28.00
|
26.80
|
27.50
|
27.50
|
5.71
|
4,700
|
|
|
4/16/2007
|
-2.80 / -9.49%
|
26.80
|
28.00
|
26.70
|
26.70
|
26.70
|
5.55
|
23,500
|
|
|
4/13/2007
|
-0.50 / -1.67%
|
29.60
|
30.00
|
29.00
|
29.50
|
29.50
|
6.13
|
8,900
|
|
|
4/12/2007
|
-2.40 / -7.41%
|
31.00
|
32.00
|
29.40
|
30.00
|
30.00
|
6.23
|
24,300
|
|
|
4/11/2007
|
-0.10 / -0.31%
|
32.20
|
32.50
|
32.00
|
32.40
|
32.40
|
6.73
|
7,300
|
|
|
4/10/2007
|
-0.50 / -1.52%
|
32.60
|
33.40
|
32.00
|
32.50
|
32.50
|
6.75
|
4,800
|
|
|
4/9/2007
|
-1.00 / -2.94%
|
32.80
|
33.00
|
32.40
|
33.00
|
33.00
|
6.85
|
2,600
|
|
|
4/6/2007
|
0.00 / 0.00%
|
33.60
|
36.00
|
32.20
|
34.00
|
34.00
|
7.06
|
14,400
|
|
|
4/5/2007
|
-0.90 / -2.58%
|
33.70
|
35.20
|
33.60
|
34.00
|
34.00
|
7.06
|
8,000
|
|
|
4/4/2007
|
+2.90 / +9.06%
|
32.00
|
34.90
|
32.00
|
34.90
|
34.90
|
7.25
|
19,700
|
|
|
4/3/2007
|
-1.00 / -3.03%
|
31.80
|
34.60
|
31.30
|
32.00
|
32.00
|
6.65
|
16,500
|
|
|
4/2/2007
|
-3.20 / -8.84%
|
34.60
|
35.80
|
33.00
|
33.00
|
33.00
|
6.85
|
19,800
|
|
|
3/30/2007
|
+3.10 / +9.37%
|
35.30
|
36.30
|
35.30
|
36.20
|
36.20
|
7.52
|
67,400
|
|
|
3/29/2007
|
-1.80 / -5.16%
|
32.00
|
33.10
|
32.00
|
33.10
|
33.10
|
6.87
|
19,100
|
|
|
3/28/2007
|
+3.10 / +9.75%
|
30.10
|
34.90
|
28.70
|
34.90
|
34.90
|
7.25
|
21,000
|
|
|
3/27/2007
|
-3.30 / -9.40%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.60
|
6,100
|
|
|
3/26/2007
|
-3.00 / -7.87%
|
35.30
|
38.00
|
35.10
|
35.10
|
35.10
|
7.29
|
20,100
|
|
|
3/23/2007
|
-0.90 / -2.31%
|
38.90
|
40.50
|
38.00
|
38.10
|
38.10
|
7.91
|
19,300
|
|
|