|
Closing price on 3/23/2007
|
|
| Open |
46.60 |
| High |
48.00 |
| Low |
45.00 |
| Volume |
192,500 |
| Split-adjusted Price |
21.75 |
|
|
BCC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2007
|
-0.70 / -1.47%
|
46.60
|
48.00
|
45.00
|
46.90
|
46.90
|
21.75
|
192,500
|
|
|
3/22/2007
|
-1.40 / -2.86%
|
47.70
|
50.00
|
47.00
|
47.60
|
47.60
|
22.07
|
148,800
|
|
|
3/21/2007
|
+1.00 / +2.08%
|
49.00
|
51.00
|
46.10
|
49.00
|
49.00
|
22.72
|
118,800
|
|
|
3/20/2007
|
-3.50 / -6.80%
|
49.30
|
52.00
|
46.70
|
48.00
|
48.00
|
22.26
|
140,600
|
|
|
3/19/2007
|
-0.40 / -0.77%
|
51.40
|
55.00
|
50.50
|
51.50
|
51.50
|
23.88
|
287,900
|
|
|
3/16/2007
|
+2.90 / +5.92%
|
47.30
|
52.00
|
45.00
|
51.90
|
51.90
|
24.06
|
244,300
|
|
|
3/15/2007
|
-2.50 / -4.85%
|
47.30
|
50.00
|
46.70
|
49.00
|
49.00
|
22.72
|
224,100
|
|
|
3/14/2007
|
-1.30 / -2.46%
|
51.80
|
58.30
|
50.00
|
51.50
|
51.50
|
23.88
|
253,400
|
|
|
3/13/2007
|
+0.80 / +1.54%
|
52.30
|
55.00
|
51.80
|
52.80
|
52.80
|
24.48
|
380,100
|
|
|
3/12/2007
|
+1.00 / +1.96%
|
51.50
|
56.10
|
51.50
|
52.00
|
52.00
|
24.11
|
459,700
|
|
|
3/9/2007
|
+1.50 / +3.03%
|
49.50
|
54.40
|
49.00
|
51.00
|
51.00
|
23.65
|
462,000
|
|
|
3/8/2007
|
-0.40 / -0.80%
|
49.50
|
51.00
|
48.00
|
49.50
|
49.50
|
22.95
|
364,900
|
|
|
3/7/2007
|
-1.10 / -2.16%
|
49.80
|
51.00
|
48.50
|
49.90
|
49.90
|
23.14
|
224,400
|
|
|
3/6/2007
|
-0.50 / -0.97%
|
51.00
|
53.00
|
50.10
|
51.00
|
51.00
|
23.65
|
375,800
|
|
|
3/5/2007
|
+2.50 / +5.10%
|
49.20
|
53.50
|
49.00
|
51.50
|
51.50
|
23.88
|
355,300
|
|
|
3/2/2007
|
-1.50 / -2.97%
|
49.20
|
52.00
|
48.00
|
49.00
|
49.00
|
22.72
|
420,100
|
|
|
3/1/2007
|
-1.50 / -2.88%
|
51.30
|
59.40
|
49.00
|
50.50
|
50.50
|
23.41
|
433,300
|
|
|
2/28/2007
|
+2.30 / +4.63%
|
49.70
|
54.60
|
49.70
|
52.00
|
52.00
|
24.11
|
728,800
|
|
|
2/27/2007
|
+4.30 / +9.47%
|
49.70
|
49.70
|
49.70
|
49.70
|
49.70
|
23.04
|
309,700
|
|
|
2/26/2007
|
+3.90 / +9.40%
|
43.80
|
45.40
|
43.80
|
45.40
|
45.40
|
21.05
|
315,600
|
|
|
2/15/2007
|
+1.50 / +3.75%
|
40.50
|
43.00
|
40.50
|
41.50
|
41.50
|
19.24
|
450,800
|
|
|
2/14/2007
|
+1.20 / +3.09%
|
39.00
|
41.00
|
39.00
|
40.00
|
40.00
|
18.55
|
635,000
|
|
|
2/13/2007
|
+2.30 / +6.30%
|
37.00
|
39.30
|
37.00
|
38.80
|
38.80
|
17.99
|
578,600
|
|
|
2/12/2007
|
+2.00 / +5.80%
|
34.00
|
37.00
|
34.00
|
36.50
|
36.50
|
16.92
|
420,900
|
|
|
2/9/2007
|
+0.80 / +2.37%
|
33.30
|
35.00
|
30.50
|
34.50
|
34.50
|
16.00
|
600,900
|
|
|
2/8/2007
|
+0.70 / +2.12%
|
33.10
|
34.00
|
33.00
|
33.70
|
33.70
|
15.63
|
496,900
|
|
|
2/7/2007
|
0.00 / 0.00%
|
33.10
|
34.00
|
32.60
|
33.00
|
33.00
|
15.30
|
278,300
|
|
|
2/6/2007
|
0.00 / 0.00%
|
33.00
|
34.00
|
32.00
|
33.00
|
33.00
|
15.30
|
229,200
|
|
|
2/5/2007
|
0.00 / 0.00%
|
32.80
|
34.00
|
32.50
|
33.00
|
33.00
|
15.30
|
275,400
|
|
|
2/2/2007
|
-1.00 / -2.94%
|
32.80
|
33.50
|
31.00
|
33.00
|
33.00
|
15.30
|
232,400
|
|
|