|
Closing price on 6/2/2005
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
2,240 |
| Split-adjusted Price |
3.67 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
2,240
|
|
|
6/1/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.67
|
1,080
|
|
|
5/31/2005
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.67
|
290
|
|
|
5/30/2005
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.60
|
3.65
|
10
|
|
|
5/27/2005
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
3.74
|
10
|
|
|
5/26/2005
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.60
|
15.80
|
15.80
|
3.69
|
510
|
|
|
5/25/2005
|
-0.20 / -1.26%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.70
|
3.67
|
100
|
|
|
5/24/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.72
|
100
|
|
|
5/23/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.72
|
0
|
|
|
5/20/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.72
|
10
|
|
|
5/19/2005
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
3.72
|
10
|
|
|
5/18/2005
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
3.60
|
4,020
|
|
|
5/17/2005
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
3.60
|
1,310
|
|
|
5/16/2005
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.62
|
3,030
|
|
|
5/13/2005
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
3.62
|
1,130
|
|
|
5/12/2005
|
0.00 / 0.00%
|
15.60
|
15.70
|
15.60
|
15.60
|
15.60
|
3.65
|
1,660
|
|
|
5/11/2005
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
3.65
|
3,000
|
|
|
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
|
|
|