|
Closing price on 6/22/2006
|
|
| Open |
16.50 |
| High |
17.70 |
| Low |
16.00 |
| Volume |
30,500 |
| Split-adjusted Price |
3.35 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2006
|
+0.10 / +0.59%
|
16.50
|
17.70
|
16.00
|
17.10
|
17.10
|
3.35
|
30,500
|
|
|
6/21/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.33
|
0
|
|
|
6/20/2006
|
-0.20 / -1.16%
|
17.10
|
17.10
|
16.80
|
17.00
|
17.00
|
3.33
|
5,700
|
|
|
6/19/2006
|
-0.30 / -1.71%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.20
|
3.37
|
9,800
|
|
|
6/16/2006
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.43
|
3,700
|
|
|
6/15/2006
|
-0.10 / -0.55%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.53
|
2,400
|
|
|
6/14/2006
|
-0.30 / -1.63%
|
18.10
|
18.20
|
18.00
|
18.10
|
18.10
|
3.55
|
5,400
|
|
|
6/13/2006
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.30
|
18.40
|
18.40
|
3.61
|
900
|
|
|
6/12/2006
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.63
|
800
|
|
|
6/9/2006
|
-0.10 / -0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
3.63
|
2,200
|
|
|
6/8/2006
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.65
|
1,300
|
|
|
6/7/2006
|
-0.70 / -3.63%
|
19.30
|
19.30
|
18.20
|
18.60
|
18.60
|
3.65
|
1,700
|
|
|
6/6/2006
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.00
|
19.30
|
19.30
|
3.79
|
9,800
|
|
|
6/5/2006
|
+0.80 / +4.32%
|
19.00
|
19.50
|
19.00
|
19.30
|
19.30
|
3.79
|
3,700
|
|
|
6/2/2006
|
+1.40 / +8.19%
|
18.00
|
18.80
|
18.00
|
18.50
|
18.50
|
3.63
|
10,700
|
|
|
6/1/2006
|
+0.50 / +3.01%
|
16.80
|
18.00
|
16.50
|
17.10
|
17.10
|
3.35
|
6,300
|
|
|
5/31/2006
|
-0.80 / -4.60%
|
16.50
|
17.00
|
16.00
|
16.60
|
16.60
|
3.26
|
16,000
|
|
|
5/29/2006
|
-1.10 / -5.95%
|
17.50
|
17.50
|
17.20
|
17.40
|
17.40
|
3.41
|
3,800
|
|
|
5/26/2006
|
-0.60 / -3.14%
|
17.20
|
19.10
|
17.20
|
18.50
|
18.50
|
3.63
|
9,100
|
|
|
5/24/2006
|
-0.50 / -2.55%
|
19.00
|
19.70
|
18.00
|
19.10
|
19.10
|
3.75
|
12,500
|
|
|
5/22/2006
|
-1.50 / -7.11%
|
20.00
|
20.10
|
19.00
|
19.60
|
19.60
|
3.84
|
12,200
|
|
|
5/19/2006
|
-1.20 / -5.38%
|
22.00
|
22.10
|
20.50
|
21.10
|
21.10
|
4.14
|
14,700
|
|
|
5/17/2006
|
-0.60 / -2.62%
|
22.90
|
22.90
|
22.00
|
22.30
|
22.30
|
4.37
|
9,400
|
|
|
5/15/2006
|
+0.10 / +0.44%
|
24.00
|
24.00
|
22.40
|
22.90
|
22.90
|
4.49
|
37,800
|
|
|
5/12/2006
|
-0.50 / -2.15%
|
23.00
|
23.50
|
21.50
|
22.80
|
22.80
|
4.47
|
19,400
|
|
|
5/10/2006
|
-1.30 / -5.28%
|
24.40
|
24.40
|
22.20
|
23.30
|
23.30
|
4.57
|
11,600
|
|
|
5/8/2006
|
-0.40 / -1.60%
|
26.00
|
26.00
|
24.00
|
24.60
|
24.60
|
4.83
|
18,800
|
|
|
5/5/2006
|
+0.20 / +0.81%
|
25.00
|
25.50
|
24.50
|
25.00
|
25.00
|
4.90
|
21,500
|
|
|
5/3/2006
|
+0.80 / +3.33%
|
23.90
|
25.00
|
23.90
|
24.80
|
24.80
|
4.86
|
19,600
|
|
|
4/28/2006
|
-0.20 / -0.83%
|
26.60
|
26.60
|
23.00
|
24.00
|
24.00
|
4.71
|
72,100
|
|
|