|
Closing price on 7/8/2005
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.20 |
| Volume |
3,000 |
| Split-adjusted Price |
3.76 |
|
|
BPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2005
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.30
|
3.76
|
3,000
|
|
|
7/7/2005
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.73
|
10
|
|
|
7/6/2005
|
+0.20 / +1.25%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.73
|
4,010
|
|
|
7/5/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
0
|
|
|
7/4/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
2,110
|
|
|
7/1/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
390
|
|
|
6/30/2005
|
-0.20 / -1.23%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.00
|
3.69
|
300
|
|
|
6/29/2005
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
3.73
|
1,200
|
|
|
6/28/2005
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.10
|
3.71
|
4,670
|
|
|
6/27/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
500
|
|
|
6/24/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
0
|
|
|
6/23/2005
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.69
|
0
|
|
|
6/22/2005
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
16.00
|
16.00
|
3.69
|
450
|
|
|
6/21/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.64
|
0
|
|
|
6/20/2005
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.64
|
570
|
|
|
6/17/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.66
|
670
|
|
|
6/16/2005
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.66
|
1,170
|
|
|
6/15/2005
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.80
|
15.90
|
15.90
|
3.66
|
200
|
|
|
6/14/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.64
|
0
|
|
|
6/13/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.64
|
250
|
|
|
6/10/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.64
|
750
|
|
|
6/9/2005
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3.64
|
0
|
|
|
6/8/2005
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
3.64
|
260
|
|
|
6/7/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.62
|
1,500
|
|
|
6/6/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.62
|
0
|
|
|
6/3/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.62
|
730
|
|
|
6/2/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.62
|
2,240
|
|
|
6/1/2005
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.62
|
1,080
|
|
|
5/31/2005
|
+0.10 / +0.64%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.62
|
290
|
|
|
5/30/2005
|
-0.40 / -2.50%
|
15.60
|
16.00
|
15.60
|
15.60
|
15.60
|
3.59
|
10
|
|
|