|
Closing price on 1/30/2008
|
|
| Open |
24.50 |
| High |
26.70 |
| Low |
24.50 |
| Volume |
23,000 |
| Split-adjusted Price |
12.81 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/30/2008
|
+2.20 / +8.98%
|
24.50
|
26.70
|
24.50
|
26.70
|
26.70
|
12.81
|
23,000
|
|
|
1/29/2008
|
+0.50 / +2.08%
|
24.00
|
24.90
|
23.50
|
24.50
|
24.50
|
11.75
|
13,200
|
|
|
1/28/2008
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.70
|
24.00
|
24.00
|
11.51
|
6,900
|
|
|
1/25/2008
|
+0.10 / +0.42%
|
24.30
|
25.00
|
23.00
|
24.10
|
24.10
|
11.56
|
15,900
|
|
|
1/24/2008
|
0.00 / 0.00%
|
24.00
|
25.00
|
23.70
|
24.00
|
24.00
|
11.51
|
15,900
|
|
|
1/23/2008
|
-1.00 / -4.00%
|
24.60
|
25.00
|
23.70
|
24.00
|
24.00
|
11.51
|
18,100
|
|
|
1/22/2008
|
-0.60 / -2.34%
|
25.80
|
25.90
|
24.60
|
25.00
|
25.00
|
11.99
|
18,100
|
|
|
1/21/2008
|
-0.50 / -1.92%
|
25.20
|
25.90
|
25.20
|
25.60
|
25.60
|
12.28
|
10,100
|
|
|
1/18/2008
|
+0.10 / +0.38%
|
26.10
|
27.00
|
26.00
|
26.10
|
26.10
|
12.52
|
16,400
|
|
|
1/17/2008
|
-0.80 / -2.99%
|
26.59
|
27.50
|
24.50
|
26.00
|
26.00
|
12.47
|
22,200
|
|
|
1/16/2008
|
+2.60 / +10.74%
|
25.00
|
26.80
|
25.00
|
26.80
|
26.80
|
12.86
|
33,600
|
|
|
1/15/2008
|
-1.40 / -5.47%
|
24.65
|
25.50
|
23.50
|
24.20
|
24.20
|
11.61
|
18,500
|
|
|
1/14/2008
|
+0.10 / +0.39%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.60
|
12.28
|
9,500
|
|
|
1/11/2008
|
+0.30 / +1.19%
|
25.30
|
26.50
|
25.30
|
25.50
|
25.50
|
12.23
|
16,500
|
|
|
1/10/2008
|
-0.40 / -1.56%
|
25.14
|
26.00
|
24.50
|
25.20
|
25.20
|
12.09
|
23,100
|
|
|
1/9/2008
|
-0.10 / -0.39%
|
25.20
|
26.90
|
25.20
|
25.60
|
25.60
|
12.28
|
21,500
|
|
|
1/8/2008
|
-1.70 / -6.20%
|
25.62
|
28.00
|
24.90
|
25.70
|
25.70
|
12.33
|
36,600
|
|
|
1/7/2008
|
-0.10 / -0.36%
|
27.30
|
28.20
|
27.30
|
27.40
|
27.40
|
13.14
|
8,000
|
|
|
1/4/2008
|
-1.10 / -3.85%
|
27.50
|
28.80
|
27.50
|
27.50
|
27.50
|
13.19
|
39,900
|
|
|
1/3/2008
|
-0.90 / -3.05%
|
28.50
|
29.00
|
28.50
|
28.60
|
28.60
|
13.72
|
6,600
|
|
|
1/2/2008
|
0.00 / 0.00%
|
28.60
|
29.50
|
28.60
|
29.50
|
29.50
|
14.15
|
33,700
|
|
|
12/28/2007
|
0.00 / 0.00%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
14.15
|
19,100
|
|
|
12/27/2007
|
-0.30 / -1.01%
|
29.01
|
30.40
|
29.00
|
29.50
|
29.50
|
14.15
|
37,100
|
|
|
12/26/2007
|
-0.10 / -0.33%
|
29.00
|
29.90
|
29.00
|
29.80
|
29.80
|
14.29
|
16,700
|
|
|
12/25/2007
|
-0.60 / -1.97%
|
29.50
|
30.40
|
29.50
|
29.90
|
29.90
|
14.34
|
18,400
|
|
|
12/24/2007
|
-0.30 / -0.97%
|
30.20
|
30.90
|
30.20
|
30.50
|
30.50
|
14.63
|
47,600
|
|
|
12/21/2007
|
+0.60 / +1.99%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
14.77
|
30,600
|
|
|
12/20/2007
|
-0.80 / -2.58%
|
30.00
|
31.50
|
30.00
|
30.20
|
30.20
|
14.49
|
17,000
|
|
|
12/19/2007
|
+0.80 / +2.65%
|
30.20
|
31.00
|
30.20
|
31.00
|
31.00
|
14.87
|
33,200
|
|
|
12/18/2007
|
-0.40 / -1.31%
|
30.00
|
30.60
|
30.00
|
30.20
|
30.20
|
14.49
|
21,800
|
|
|