|
Closing price on 7/18/2006
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
900 |
| Split-adjusted Price |
3.16 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2006
|
-0.30 / -1.89%
|
16.00
|
16.00
|
15.40
|
15.60
|
15.60
|
3.16
|
900
|
|
|
7/17/2006
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.90
|
3.12
|
3,000
|
|
|
7/14/2006
|
-0.60 / -3.66%
|
15.60
|
16.00
|
15.60
|
15.80
|
15.80
|
3.10
|
1,600
|
|
|
7/13/2006
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.00
|
16.40
|
16.40
|
3.22
|
1,500
|
|
|
7/12/2006
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.24
|
100
|
|
|
7/11/2006
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.28
|
0
|
|
|
7/10/2006
|
+0.10 / +0.60%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.28
|
1,000
|
|
|
7/7/2006
|
0.00 / 0.00%
|
16.60
|
16.70
|
16.50
|
16.60
|
16.60
|
3.26
|
6,300
|
|
|
7/6/2006
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.26
|
3,400
|
|
|
7/5/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.30
|
16.50
|
16.50
|
3.24
|
1,000
|
|
|
7/4/2006
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.24
|
1,700
|
|
|
7/3/2006
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.26
|
1,400
|
|
|
6/30/2006
|
+0.20 / +1.21%
|
16.50
|
17.00
|
16.50
|
16.70
|
16.70
|
3.28
|
1,600
|
|
|
6/29/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.24
|
3,900
|
|
|
6/28/2006
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.50
|
16.50
|
16.50
|
3.24
|
4,100
|
|
|
6/27/2006
|
-0.60 / -3.51%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.24
|
1,800
|
|
|
6/26/2006
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.35
|
0
|
|
|
6/23/2006
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.10
|
17.10
|
17.10
|
3.35
|
3,500
|
|
|
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
|
|
|