|
Closing price on 11/30/2004
|
|
| Open |
17.10 |
| High |
17.20 |
| Low |
17.10 |
| Volume |
970 |
| Split-adjusted Price |
4.02 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2004
|
+0.30 / +1.78%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.20
|
4.02
|
970
|
|
|
11/29/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
1,810
|
|
|
11/26/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
0
|
|
|
11/25/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
1,700
|
|
|
11/24/2004
|
-0.20 / -1.17%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.90
|
3.95
|
2,270
|
|
|
11/23/2004
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.80
|
17.10
|
17.10
|
4.00
|
370
|
|
|
11/22/2004
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.93
|
620
|
|
|
11/19/2004
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.93
|
600
|
|
|
11/18/2004
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.93
|
1,580
|
|
|
11/17/2004
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.70
|
16.80
|
16.80
|
3.93
|
930
|
|
|
11/16/2004
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.91
|
0
|
|
|
11/15/2004
|
-0.10 / -0.60%
|
16.70
|
16.70
|
16.10
|
16.70
|
16.70
|
3.91
|
800
|
|
|
11/12/2004
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.93
|
860
|
|
|
11/11/2004
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
3.93
|
500
|
|
|
11/10/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
200
|
|
|
11/9/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
4,330
|
|
|
11/8/2004
|
+0.10 / +0.60%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
3.95
|
2,210
|
|
|
11/5/2004
|
-0.10 / -0.59%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
3.93
|
2,000
|
|
|
11/4/2004
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.95
|
3,820
|
|
|
11/3/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
10,540
|
|
|
11/2/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
1,000
|
|
|
11/1/2004
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.90
|
3.95
|
1,830
|
|
|
10/29/2004
|
-0.20 / -1.17%
|
17.00
|
17.00
|
16.90
|
16.90
|
16.90
|
3.95
|
3,190
|
|
|
10/28/2004
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
4.00
|
200
|
|
|
10/27/2004
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
4.00
|
1,600
|
|
|
10/26/2004
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.98
|
2,620
|
|
|
10/25/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.95
|
530
|
|
|
10/22/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
3.95
|
520
|
|
|
10/21/2004
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.80
|
16.90
|
16.90
|
3.95
|
600
|
|
|
10/20/2004
|
-0.50 / -2.87%
|
16.90
|
17.40
|
16.90
|
16.90
|
16.90
|
3.95
|
7,990
|
|
|