|
Closing price on 12/2/2003
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
480 |
| Split-adjusted Price |
3.67 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2003
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
480
|
|
|
12/1/2003
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
3.67
|
1,280
|
|
|
11/28/2003
|
-0.20 / -1.26%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.70
|
3.67
|
700
|
|
|
11/27/2003
|
-0.30 / -1.85%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
3.72
|
1,000
|
|
|
11/26/2003
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
0
|
|
|
11/25/2003
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
3.79
|
1,700
|
|
|
11/24/2003
|
-0.20 / -1.22%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
8,740
|
|
|
11/21/2003
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.70
|
16.40
|
16.40
|
3.84
|
7,010
|
|
|
11/20/2003
|
+0.20 / +1.27%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.90
|
3.72
|
4,310
|
|
|
11/19/2003
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
5,250
|
|
|
11/18/2003
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
0
|
|
|
11/17/2003
|
+0.40 / +2.48%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
5,300
|
|
|
11/14/2003
|
+0.70 / +4.55%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.76
|
14,300
|
|
|
11/13/2003
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.60
|
6,320
|
|
|
11/12/2003
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
3.44
|
1,290
|
|
|
11/11/2003
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
3.44
|
3,500
|
|
|
11/10/2003
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.39
|
1,000
|
|
|
11/7/2003
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.39
|
100
|
|
|
11/6/2003
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
3.39
|
10
|
|
|
11/5/2003
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.34
|
0
|
|
|
11/4/2003
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.30
|
14.30
|
14.30
|
3.34
|
150
|
|
|
11/3/2003
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.41
|
10
|
|
|
10/31/2003
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.41
|
1,000
|
|
|
10/30/2003
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.32
|
0
|
|
|
10/29/2003
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.20
|
3.32
|
100
|
|
|
10/28/2003
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.37
|
0
|
|
|
10/27/2003
|
+0.60 / +4.35%
|
13.80
|
14.40
|
13.80
|
14.40
|
14.40
|
3.37
|
10
|
|
|
10/24/2003
|
-0.40 / -2.82%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.80
|
3.23
|
3,100
|
|
|
10/23/2003
|
-0.20 / -1.39%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.32
|
1,910
|
|
|
10/22/2003
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.37
|
210
|
|
|