|
Closing price on 3/31/2006
|
|
| Open |
26.20 |
| High |
26.50 |
| Low |
26.20 |
| Volume |
39,970 |
| Split-adjusted Price |
6.50 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2006
|
+0.30 / +1.15%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.50
|
6.50
|
39,970
|
|
|
3/30/2006
|
+0.40 / +1.55%
|
25.80
|
26.20
|
25.80
|
26.20
|
26.20
|
6.43
|
42,620
|
|
|
3/29/2006
|
+0.90 / +3.61%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.80
|
6.33
|
58,330
|
|
|
3/28/2006
|
+1.10 / +4.62%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
6.11
|
57,050
|
|
|
3/27/2006
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.00
|
23.80
|
23.80
|
5.84
|
37,630
|
|
|
3/24/2006
|
-1.20 / -4.80%
|
24.00
|
24.00
|
23.80
|
23.80
|
23.80
|
5.84
|
39,620
|
|
|
3/23/2006
|
+0.40 / +1.63%
|
25.00
|
25.80
|
25.00
|
25.00
|
25.00
|
6.14
|
102,380
|
|
|
3/22/2006
|
+1.10 / +4.68%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
6.04
|
34,940
|
|
|
3/21/2006
|
+1.10 / +4.91%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.77
|
15,090
|
|
|
3/20/2006
|
+1.00 / +4.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
5.50
|
13,310
|
|
|
3/17/2006
|
+1.00 / +4.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
5.25
|
36,360
|
|
|
3/16/2006
|
+0.90 / +4.62%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
5.01
|
17,200
|
|
|
3/15/2006
|
+0.90 / +4.84%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
4.79
|
28,100
|
|
|
3/14/2006
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
4.57
|
28,780
|
|
|
3/13/2006
|
+0.80 / +4.71%
|
17.40
|
17.80
|
17.40
|
17.80
|
17.80
|
4.37
|
80,610
|
|
|
3/10/2006
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
4.17
|
12,840
|
|
|
3/9/2006
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
4.17
|
5,420
|
|
|
3/8/2006
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4.22
|
13,110
|
|
|
3/7/2006
|
+0.50 / +3.01%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
4.20
|
18,140
|
|
|
3/6/2006
|
-0.40 / -2.35%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
4.07
|
3,500
|
|
|
3/3/2006
|
0.00 / 0.00%
|
17.00
|
17.80
|
17.00
|
17.00
|
17.00
|
4.17
|
23,910
|
|
|
3/2/2006
|
+0.50 / +3.03%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
4.17
|
19,940
|
|
|
3/1/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.05
|
6,050
|
|
|
2/28/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.20
|
16.50
|
16.50
|
4.05
|
3,820
|
|
|
2/27/2006
|
-0.20 / -1.20%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
4.05
|
7,900
|
|
|
2/24/2006
|
-0.20 / -1.18%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.70
|
4.10
|
5,200
|
|
|
2/23/2006
|
+0.50 / +3.05%
|
16.40
|
16.90
|
16.40
|
16.90
|
16.90
|
4.15
|
5,040
|
|
|
2/22/2006
|
-0.60 / -3.53%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
4.03
|
1,150
|
|
|
2/21/2006
|
+0.10 / +0.59%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
4.17
|
11,710
|
|
|
2/20/2006
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.10
|
16.90
|
16.90
|
4.15
|
2,050
|
|
|