|
Closing price on 8/3/2006
|
|
| Open |
14.00 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
1,100 |
| Split-adjusted Price |
2.84 |
|
|
BBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2006
|
+0.40 / +2.94%
|
14.00
|
14.40
|
14.00
|
14.00
|
14.00
|
2.84
|
1,100
|
|
|
8/2/2006
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
2.75
|
400
|
|
|
8/1/2006
|
-0.60 / -4.23%
|
14.00
|
14.00
|
13.50
|
13.60
|
13.60
|
2.75
|
600
|
|
|
7/31/2006
|
-0.30 / -2.07%
|
14.50
|
14.50
|
13.80
|
14.20
|
14.20
|
2.88
|
2,900
|
|
|
7/28/2006
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.94
|
1,000
|
|
|
7/27/2006
|
+1.00 / +7.14%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.04
|
100
|
|
|
7/26/2006
|
-0.40 / -2.78%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.00
|
2.84
|
300
|
|
|
7/25/2006
|
-1.50 / -9.43%
|
14.50
|
14.50
|
14.40
|
14.40
|
14.40
|
2.92
|
8,300
|
|
|
7/24/2006
|
-0.10 / -0.63%
|
16.00
|
16.00
|
14.40
|
15.90
|
15.90
|
3.22
|
5,500
|
|
|
7/21/2006
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.24
|
400
|
|
|
7/20/2006
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.24
|
100
|
|
|
7/19/2006
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.14
|
500
|
|
|
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
|
|
|