|
Closing price on 3/7/2006
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
17.00 |
| Volume |
18,140 |
| Split-adjusted Price |
4.20 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2006
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.60
|
16.90
|
16.90
|
3.95
|
10,900
|
|
|
2/16/2006
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.91
|
7,000
|
|
|
2/15/2006
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.60
|
16.70
|
16.70
|
3.91
|
9,120
|
|
|
2/14/2006
|
+0.20 / +1.21%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.70
|
3.91
|
2,480
|
|
|
2/13/2006
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.50
|
3.86
|
3,600
|
|
|
2/10/2006
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
3.88
|
4,380
|
|
|
2/9/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
4,870
|
|
|
2/8/2006
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
310
|
|
|
2/7/2006
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.60
|
16.60
|
16.60
|
3.88
|
500
|
|
|
2/6/2006
|
+0.40 / +2.44%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.80
|
3.93
|
720
|
|
|
1/27/2006
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
300
|
|
|
1/26/2006
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
|
1/25/2006
|
+0.30 / +1.86%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.40
|
3.84
|
10
|
|
|
1/24/2006
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.76
|
1,100
|
|
|
1/23/2006
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.76
|
0
|
|
|
1/20/2006
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.76
|
1,000
|
|
|
1/19/2006
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
3.86
|
0
|
|
|
1/18/2006
|
+0.30 / +1.85%
|
16.20
|
16.50
|
16.20
|
16.50
|
16.50
|
3.86
|
260
|
|
|