|
Closing price on 5/10/2005
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.70 |
| Volume |
2,820 |
| Split-adjusted Price |
3.67 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.70
|
3.67
|
2,820
|
|
|
5/9/2005
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
3.69
|
1,150
|
|
|
5/6/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
0
|
|
|
5/5/2005
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.90
|
16.00
|
16.00
|
3.74
|
160
|
|
|
5/4/2005
|
-0.10 / -0.63%
|
15.90
|
16.00
|
15.90
|
15.90
|
15.90
|
3.72
|
6,000
|
|
|
4/29/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
1,700
|
|
|
4/28/2005
|
-0.10 / -0.62%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.74
|
2,290
|
|
|
4/27/2005
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.10
|
16.10
|
16.10
|
3.76
|
3,000
|
|
|
4/26/2005
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
3.79
|
70
|
|
|
4/25/2005
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
130
|
|
|
4/22/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
100
|
|
|
4/21/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
0
|
|
|
4/20/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
500
|
|
|
4/19/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.79
|
8,110
|
|
|
4/18/2005
|
-0.10 / -0.61%
|
16.20
|
16.30
|
16.20
|
16.20
|
16.20
|
3.79
|
2,780
|
|
|
4/15/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
700
|
|
|
4/14/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
120
|
|
|
4/13/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
0
|
|
|
4/12/2005
|
-0.10 / -0.61%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
3.81
|
510
|
|
|
4/11/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
|
4/8/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
0
|
|
|
4/7/2005
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
140
|
|
|
4/6/2005
|
-0.10 / -0.61%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
3.81
|
530
|
|
|
4/5/2005
|
+0.10 / +0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
1,010
|
|
|
4/4/2005
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.30
|
16.30
|
3.81
|
4,300
|
|
|
4/1/2005
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
700
|
|
|
3/31/2005
|
-0.10 / -0.61%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
3.81
|
2,700
|
|
|
3/30/2005
|
0.00 / 0.00%
|
16.30
|
16.40
|
16.30
|
16.40
|
16.40
|
3.84
|
800
|
|
|
3/29/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
820
|
|
|
3/28/2005
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.84
|
1,600
|
|
|