|
Closing price on 1/22/2007
|
|
| Open |
33.80 |
| High |
37.10 |
| Low |
32.00 |
| Volume |
374,300 |
| Split-adjusted Price |
15.53 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2007
|
-0.30 / -0.89%
|
33.80
|
37.10
|
32.00
|
33.50
|
33.50
|
15.53
|
374,300
|
|
|
1/19/2007
|
+1.30 / +4.00%
|
33.00
|
33.80
|
33.00
|
33.80
|
33.80
|
15.67
|
348,300
|
|
|
1/18/2007
|
-0.20 / -0.61%
|
30.80
|
32.70
|
30.40
|
32.50
|
32.50
|
15.07
|
758,200
|
|
|
1/17/2007
|
-3.50 / -9.67%
|
33.70
|
39.90
|
32.70
|
32.70
|
32.70
|
15.16
|
219,900
|
|
|
1/16/2007
|
+3.20 / +9.70%
|
36.00
|
36.30
|
36.00
|
36.20
|
36.20
|
16.78
|
819,800
|
|
|
1/15/2007
|
+3.00 / +10.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
15.30
|
372,100
|
|
|
1/12/2007
|
+2.70 / +9.89%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.91
|
197,300
|
|
|
1/11/2007
|
+1.30 / +5.00%
|
26.00
|
27.30
|
26.00
|
27.30
|
27.30
|
12.66
|
548,400
|
|
|
1/10/2007
|
+2.40 / +10.17%
|
23.90
|
26.20
|
23.80
|
26.00
|
26.00
|
12.06
|
617,000
|
|
|
1/9/2007
|
+0.40 / +1.72%
|
23.20
|
25.00
|
22.60
|
23.60
|
23.60
|
10.94
|
404,400
|
|
|
1/8/2007
|
+0.10 / +0.43%
|
23.10
|
24.00
|
22.50
|
23.20
|
23.20
|
10.76
|
225,100
|
|
|
1/5/2007
|
+0.90 / +4.05%
|
22.00
|
23.60
|
22.00
|
23.10
|
23.10
|
10.71
|
586,600
|
|
|
1/4/2007
|
+2.00 / +9.90%
|
20.20
|
22.20
|
20.00
|
22.20
|
22.20
|
10.29
|
223,400
|
|
|
1/3/2007
|
-0.30 / -1.46%
|
20.20
|
20.50
|
19.10
|
20.20
|
20.20
|
9.37
|
91,900
|
|
|
1/2/2007
|
-0.50 / -2.38%
|
21.00
|
21.50
|
20.50
|
20.50
|
20.50
|
9.50
|
56,400
|
|
|
12/29/2006
|
-0.60 / -2.78%
|
21.00
|
21.50
|
21.00
|
21.00
|
21.00
|
9.74
|
54,300
|
|
|
12/28/2006
|
+0.10 / +0.47%
|
22.00
|
22.00
|
21.00
|
21.60
|
21.60
|
10.01
|
118,900
|
|
|
12/27/2006
|
-0.20 / -0.92%
|
22.00
|
22.50
|
21.50
|
21.50
|
21.50
|
9.97
|
130,200
|
|
|
12/26/2006
|
+1.10 / +5.34%
|
20.50
|
22.00
|
20.50
|
21.70
|
21.70
|
10.06
|
103,300
|
|
|
12/25/2006
|
-0.80 / -3.74%
|
19.30
|
20.80
|
19.30
|
20.60
|
20.60
|
9.55
|
112,500
|
|
|
12/22/2006
|
-0.70 / -3.17%
|
22.10
|
22.80
|
21.20
|
21.40
|
21.40
|
9.92
|
48,800
|
|
|
12/21/2006
|
-1.70 / -7.14%
|
24.20
|
24.20
|
21.60
|
22.10
|
22.10
|
10.25
|
270,200
|
|
|
12/20/2006
|
+0.80 / +3.48%
|
24.00
|
24.90
|
22.80
|
23.80
|
23.80
|
11.04
|
347,400
|
|
|
12/19/2006
|
+1.50 / +6.98%
|
22.00
|
23.20
|
21.50
|
23.00
|
23.00
|
10.66
|
516,300
|
|
|
12/18/2006
|
+1.10 / +5.39%
|
22.00
|
22.00
|
20.40
|
21.50
|
21.50
|
9.97
|
196,100
|
|
|
12/15/2006
|
+1.80 / +9.68%
|
19.30
|
20.40
|
19.10
|
20.40
|
20.40
|
9.46
|
276,700
|
|
|
12/14/2006
|
+0.20 / +1.09%
|
18.20
|
19.00
|
18.00
|
18.60
|
18.60
|
8.62
|
302,300
|
|
|
12/13/2006
|
-0.30 / -1.60%
|
18.40
|
18.50
|
18.20
|
18.40
|
18.40
|
8.53
|
252,700
|
|
|
12/12/2006
|
-0.30 / -1.58%
|
18.00
|
19.00
|
18.00
|
18.70
|
18.70
|
8.67
|
277,500
|
|
|
12/11/2006
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.80
|
19.00
|
19.00
|
8.81
|
222,900
|
|
|