|
Closing price on 12/9/2005
|
|
| Open |
16.30 |
| High |
16.50 |
| Low |
16.30 |
| Volume |
700 |
| Split-adjusted Price |
3.86 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2005
|
+0.20 / +1.23%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
3.86
|
700
|
|
|
12/8/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
2,000
|
|
|
12/7/2005
|
-0.20 / -1.21%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
5,580
|
|
|
12/6/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
900
|
|
|
12/5/2005
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
1,130
|
|
|
12/2/2005
|
-0.50 / -2.92%
|
17.10
|
17.10
|
16.60
|
16.60
|
16.60
|
3.88
|
1,020
|
|
|
12/1/2005
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.40
|
17.10
|
17.10
|
4.00
|
210
|
|
|
11/30/2005
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.40
|
16.50
|
16.50
|
3.86
|
1,300
|
|
|
11/29/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
1,910
|
|
|
11/28/2005
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
1,070
|
|
|
11/25/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
3.81
|
300
|
|
|
11/24/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
650
|
|
|
11/23/2005
|
-0.30 / -1.82%
|
16.20
|
16.50
|
16.20
|
16.20
|
16.20
|
3.79
|
200
|
|
|
11/22/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
120
|
|
|
11/21/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
0
|
|
|
11/18/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
100
|
|
|
11/17/2005
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
100
|
|
|
11/16/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
0
|
|
|
11/15/2005
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
50
|
|
|
11/14/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
|
11/11/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
|
11/10/2005
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.84
|
1,700
|
|
|
11/9/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
4,010
|
|
|
11/8/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
900
|
|
|
11/7/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
10
|
|
|
11/4/2005
|
-0.10 / -0.60%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
3.86
|
1,030
|
|
|
11/3/2005
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.60
|
3.88
|
2,100
|
|
|
11/2/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
1,700
|
|
|
11/1/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
2,700
|
|
|
10/31/2005
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
2,650
|
|
|