|
Closing price on 2/6/2004
|
|
| Open |
19.50 |
| High |
20.10 |
| Low |
19.50 |
| Volume |
1,050 |
| Split-adjusted Price |
4.56 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2004
|
-0.60 / -2.99%
|
19.50
|
20.10
|
19.50
|
19.50
|
19.50
|
4.56
|
1,050
|
|
|
2/5/2004
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.70
|
13,300
|
|
|
2/4/2004
|
+0.90 / +4.92%
|
18.30
|
19.20
|
18.30
|
19.20
|
19.20
|
4.49
|
5,720
|
|
|
2/3/2004
|
-0.90 / -4.69%
|
19.00
|
19.00
|
18.30
|
18.30
|
18.30
|
4.28
|
2,860
|
|
|
2/2/2004
|
-0.20 / -1.03%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.20
|
4.49
|
10
|
|
|
1/30/2004
|
-0.10 / -0.51%
|
19.50
|
20.00
|
19.40
|
19.40
|
19.40
|
4.54
|
12,690
|
|
|
1/29/2004
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.56
|
2,800
|
|
|
1/28/2004
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.35
|
610
|
|
|
1/27/2004
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.16
|
490
|
|
|
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
|
|
|