|
Closing price on 1/23/2008
|
|
| Open |
74.00 |
| High |
75.00 |
| Low |
72.00 |
| Volume |
15,700 |
| Split-adjusted Price |
16.31 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2008
|
-1.00 / -1.35%
|
74.00
|
75.00
|
72.00
|
73.00
|
73.00
|
16.31
|
15,700
|
|
|
1/22/2008
|
-2.00 / -2.63%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
16.53
|
6,300
|
|
|
1/21/2008
|
-2.00 / -2.56%
|
75.90
|
77.00
|
75.90
|
76.00
|
76.00
|
16.98
|
19,700
|
|
|
1/18/2008
|
+2.00 / +2.63%
|
76.00
|
78.40
|
76.00
|
78.00
|
78.00
|
17.42
|
16,700
|
|
|
1/17/2008
|
-0.80 / -1.04%
|
81.77
|
84.10
|
76.00
|
76.00
|
76.00
|
16.98
|
33,300
|
|
|
1/16/2008
|
+8.80 / +12.94%
|
72.50
|
76.80
|
72.50
|
76.80
|
76.80
|
17.16
|
13,200
|
|
|
1/15/2008
|
-5.00 / -6.85%
|
70.99
|
72.50
|
68.00
|
68.00
|
68.00
|
15.19
|
12,500
|
|
|
1/14/2008
|
-3.80 / -4.95%
|
72.90
|
74.00
|
72.90
|
73.00
|
73.00
|
16.31
|
32,500
|
|
|
1/11/2008
|
+2.80 / +3.78%
|
73.00
|
76.80
|
73.00
|
76.80
|
76.80
|
17.16
|
20,700
|
|
|
1/10/2008
|
-3.00 / -3.90%
|
73.50
|
75.00
|
73.50
|
74.00
|
74.00
|
16.53
|
16,700
|
|
|
1/9/2008
|
+1.50 / +1.99%
|
75.00
|
77.00
|
75.00
|
77.00
|
77.00
|
17.20
|
21,400
|
|
|
1/8/2008
|
+0.40 / +0.53%
|
74.50
|
77.50
|
74.50
|
75.50
|
75.50
|
16.87
|
12,800
|
|
|
1/7/2008
|
-2.40 / -3.10%
|
75.69
|
77.30
|
75.10
|
75.10
|
75.10
|
16.78
|
32,000
|
|
|
1/4/2008
|
+0.20 / +0.26%
|
76.20
|
77.50
|
76.20
|
77.50
|
77.50
|
17.31
|
12,800
|
|
|
1/3/2008
|
-1.40 / -1.78%
|
77.30
|
78.90
|
77.30
|
77.30
|
77.30
|
17.27
|
23,100
|
|
|
1/2/2008
|
-0.70 / -0.88%
|
77.50
|
78.80
|
77.50
|
78.70
|
78.70
|
17.58
|
7,200
|
|
|
12/28/2007
|
+1.10 / +1.40%
|
76.00
|
80.00
|
76.00
|
79.40
|
79.40
|
17.74
|
11,300
|
|
|
12/27/2007
|
-0.10 / -0.13%
|
78.30
|
79.00
|
78.30
|
78.30
|
78.30
|
17.49
|
3,800
|
|
|
12/26/2007
|
+0.40 / +0.51%
|
78.00
|
80.00
|
78.00
|
78.40
|
78.40
|
17.51
|
10,300
|
|
|
12/25/2007
|
-1.50 / -1.89%
|
78.00
|
79.00
|
78.00
|
78.00
|
78.00
|
17.42
|
5,800
|
|
|
12/24/2007
|
-0.50 / -0.63%
|
79.50
|
81.00
|
79.50
|
79.50
|
79.50
|
17.76
|
20,400
|
|
|
12/21/2007
|
-2.00 / -2.44%
|
80.30
|
82.00
|
79.10
|
80.00
|
80.00
|
17.87
|
41,600
|
|
|
12/20/2007
|
+2.00 / +2.50%
|
79.00
|
82.00
|
79.00
|
82.00
|
82.00
|
18.32
|
69,800
|
|
|
12/19/2007
|
+3.00 / +3.90%
|
78.00
|
81.50
|
78.00
|
80.00
|
80.00
|
17.87
|
20,800
|
|
|
12/18/2007
|
-1.50 / -1.91%
|
77.36
|
79.00
|
77.00
|
77.00
|
77.00
|
17.20
|
13,000
|
|
|
12/17/2007
|
-0.50 / -0.63%
|
78.00
|
78.80
|
78.00
|
78.50
|
78.50
|
17.54
|
9,000
|
|
|
12/14/2007
|
0.00 / 0.00%
|
79.00
|
80.00
|
79.00
|
79.00
|
79.00
|
17.65
|
6,000
|
|
|
12/13/2007
|
+0.40 / +0.51%
|
80.00
|
80.00
|
78.50
|
79.00
|
79.00
|
17.65
|
11,600
|
|
|
12/12/2007
|
-1.40 / -1.75%
|
81.00
|
81.00
|
78.60
|
78.60
|
78.60
|
17.56
|
56,500
|
|
|
12/11/2007
|
-1.20 / -1.48%
|
81.00
|
82.00
|
80.00
|
80.00
|
80.00
|
17.87
|
8,300
|
|
|