|
Closing price on 1/16/2004
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.50 |
| Volume |
7,100 |
| Split-adjusted Price |
3.98 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2004
|
+0.70 / +4.29%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.98
|
7,100
|
|
|
1/15/2004
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
4,660
|
|
|
1/14/2004
|
+0.30 / +1.88%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
3.81
|
900
|
|
|
1/13/2004
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
3.74
|
1,800
|
|
|
1/12/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
4,100
|
|
|
1/9/2004
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
2,770
|
|
|
1/8/2004
|
0.00 / 0.00%
|
15.70
|
16.20
|
15.70
|
15.70
|
15.70
|
3.67
|
310
|
|
|
1/7/2004
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.67
|
720
|
|
|
1/6/2004
|
+0.10 / +0.65%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
3.65
|
7,060
|
|
|
1/5/2004
|
+0.20 / +1.31%
|
15.30
|
15.50
|
15.30
|
15.50
|
15.50
|
3.62
|
2,400
|
|
|
12/31/2003
|
+0.10 / +0.66%
|
15.20
|
15.30
|
15.20
|
15.30
|
15.30
|
3.58
|
110
|
|
|
12/30/2003
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.20
|
3.55
|
2,120
|
|
|
12/29/2003
|
-0.60 / -3.77%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.30
|
3.58
|
1,150
|
|
|
12/26/2003
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.90
|
3.72
|
4,220
|
|
|
12/25/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
3,550
|
|
|
12/24/2003
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
16.00
|
3.74
|
270
|
|
|
12/23/2003
|
-0.10 / -0.63%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.70
|
3.67
|
2,190
|
|
|
12/22/2003
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.80
|
15.80
|
15.80
|
3.69
|
4,020
|
|
|
12/19/2003
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.90
|
15.90
|
3.72
|
6,590
|
|
|
12/18/2003
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
5,950
|
|
|
12/17/2003
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
3.74
|
2,630
|
|
|
12/16/2003
|
+0.50 / +3.25%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
3.72
|
1,020
|
|
|
12/15/2003
|
-0.10 / -0.65%
|
15.40
|
15.50
|
15.40
|
15.40
|
15.40
|
3.60
|
1,010
|
|
|
12/12/2003
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.50
|
15.50
|
15.50
|
3.62
|
500
|
|
|
12/11/2003
|
+0.30 / +1.95%
|
15.40
|
15.70
|
15.40
|
15.70
|
15.70
|
3.67
|
20
|
|
|
12/10/2003
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
3.60
|
1,600
|
|
|
12/9/2003
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.62
|
1,400
|
|
|
12/8/2003
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.62
|
0
|
|
|
12/5/2003
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.50
|
3.62
|
20
|
|
|
12/4/2003
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
0
|
|
|