|
Closing price on 7/18/2007
|
|
| Open |
21.30 |
| High |
21.70 |
| Low |
21.30 |
| Volume |
4,100 |
| Split-adjusted Price |
4.44 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2007
|
-0.10 / -0.47%
|
21.30
|
21.70
|
21.30
|
21.40
|
21.40
|
4.44
|
4,100
|
|
|
7/17/2007
|
0.00 / 0.00%
|
21.30
|
21.60
|
21.10
|
21.50
|
21.50
|
4.47
|
1,600
|
|
|
7/16/2007
|
-0.90 / -4.02%
|
21.50
|
22.00
|
21.50
|
21.50
|
21.50
|
4.47
|
1,400
|
|
|
7/13/2007
|
+0.90 / +4.19%
|
22.30
|
22.50
|
22.00
|
22.40
|
22.40
|
4.65
|
400
|
|
|
7/12/2007
|
-1.00 / -4.44%
|
22.30
|
22.80
|
21.50
|
21.50
|
21.50
|
4.47
|
2,600
|
|
|
7/11/2007
|
+0.40 / +1.81%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.50
|
4.67
|
5,000
|
|
|
7/10/2007
|
+0.90 / +4.25%
|
21.50
|
22.10
|
21.50
|
22.10
|
22.10
|
4.59
|
3,600
|
|
|
7/9/2007
|
-0.50 / -2.30%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
4.40
|
2,800
|
|
|
7/6/2007
|
+0.90 / +4.33%
|
20.90
|
21.70
|
20.50
|
21.70
|
21.70
|
4.51
|
7,400
|
|
|
7/5/2007
|
-1.00 / -4.59%
|
20.90
|
22.00
|
20.20
|
20.80
|
20.80
|
4.32
|
2,700
|
|
|
7/4/2007
|
+1.80 / +9.00%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.80
|
4.53
|
1,100
|
|
|
7/3/2007
|
-0.10 / -0.50%
|
19.90
|
20.00
|
19.50
|
20.00
|
20.00
|
4.15
|
700
|
|
|
7/2/2007
|
-1.40 / -6.51%
|
20.20
|
20.60
|
20.00
|
20.10
|
20.10
|
4.17
|
3,600
|
|
|
6/29/2007
|
-0.30 / -1.38%
|
21.50
|
21.50
|
21.00
|
21.50
|
21.50
|
4.47
|
5,600
|
|
|
6/28/2007
|
-0.20 / -0.91%
|
21.80
|
22.00
|
21.00
|
21.80
|
21.80
|
4.53
|
5,200
|
|
|
6/27/2007
|
-0.30 / -1.35%
|
22.00
|
22.30
|
22.00
|
22.00
|
22.00
|
4.57
|
2,300
|
|
|
6/26/2007
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.00
|
22.30
|
22.30
|
4.63
|
5,500
|
|
|
6/25/2007
|
0.00 / 0.00%
|
22.10
|
22.90
|
22.00
|
22.30
|
22.30
|
4.63
|
1,500
|
|
|
6/22/2007
|
-1.70 / -7.08%
|
22.30
|
22.50
|
22.00
|
22.30
|
22.30
|
4.63
|
3,300
|
|
|
6/21/2007
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.20
|
24.00
|
24.00
|
4.98
|
2,700
|
|
|
6/20/2007
|
-0.10 / -0.42%
|
23.50
|
23.80
|
23.50
|
23.70
|
23.70
|
4.92
|
3,300
|
|
|
6/19/2007
|
+0.80 / +3.48%
|
23.30
|
24.00
|
23.00
|
23.80
|
23.80
|
4.94
|
4,700
|
|
|
6/18/2007
|
-0.90 / -3.77%
|
23.30
|
24.10
|
21.40
|
23.00
|
23.00
|
4.78
|
11,800
|
|
|
6/15/2007
|
-0.10 / -0.42%
|
23.70
|
24.00
|
23.50
|
23.90
|
23.90
|
4.96
|
5,200
|
|
|
6/14/2007
|
-0.70 / -2.83%
|
24.20
|
25.00
|
24.00
|
24.00
|
24.00
|
4.98
|
5,200
|
|
|
6/13/2007
|
-0.10 / -0.40%
|
24.40
|
25.00
|
24.00
|
24.70
|
24.70
|
5.13
|
5,700
|
|
|
6/12/2007
|
+0.30 / +1.22%
|
24.20
|
25.00
|
24.00
|
24.80
|
24.80
|
5.15
|
5,300
|
|
|
6/11/2007
|
-1.00 / -3.92%
|
24.20
|
24.50
|
24.00
|
24.50
|
24.50
|
5.09
|
3,000
|
|
|
6/8/2007
|
-0.40 / -1.54%
|
25.80
|
26.00
|
25.00
|
25.50
|
25.50
|
5.30
|
5,000
|
|
|
6/7/2007
|
+0.40 / +1.57%
|
25.50
|
26.00
|
25.50
|
25.90
|
25.90
|
5.38
|
4,600
|
|
|