|
Closing price on 1/25/2007
|
|
| Open |
126.90 |
| High |
132.00 |
| Low |
119.40 |
| Volume |
78,300 |
| Split-adjusted Price |
20.25 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2007
|
-9.40 / -7.15%
|
126.90
|
132.00
|
119.40
|
122.00
|
122.00
|
20.25
|
78,300
|
|
|
1/24/2007
|
-13.10 / -9.07%
|
132.60
|
144.00
|
131.40
|
131.40
|
131.40
|
21.81
|
27,700
|
|
|
1/23/2007
|
+3.50 / +2.48%
|
146.00
|
148.00
|
141.00
|
144.50
|
144.50
|
23.98
|
65,500
|
|
|
1/22/2007
|
-4.00 / -2.76%
|
143.40
|
150.00
|
138.00
|
141.00
|
141.00
|
23.40
|
97,000
|
|
|
1/19/2007
|
-6.50 / -4.29%
|
143.40
|
152.00
|
133.20
|
145.00
|
145.00
|
24.06
|
16,600
|
|
|
1/18/2007
|
+1.80 / +1.20%
|
147.90
|
151.50
|
140.00
|
151.50
|
151.50
|
25.14
|
99,700
|
|
|
1/17/2007
|
-13.30 / -8.16%
|
155.50
|
163.00
|
149.70
|
149.70
|
149.70
|
24.84
|
33,500
|
|
|
1/16/2007
|
0.00 / 0.00%
|
163.60
|
179.90
|
162.90
|
163.00
|
163.00
|
27.05
|
35,500
|
|
|
1/15/2007
|
+23.00 / +16.43%
|
163.00
|
163.70
|
163.00
|
163.00
|
163.00
|
27.05
|
104,400
|
|
|
1/12/2007
|
-10.00 / -6.67%
|
148.90
|
153.00
|
137.30
|
140.00
|
140.00
|
23.23
|
67,500
|
|
|
1/11/2007
|
0.00 / 0.00%
|
152.50
|
155.00
|
150.00
|
150.00
|
150.00
|
24.89
|
13,000
|
|
|
1/10/2007
|
+1.40 / +0.94%
|
151.20
|
155.00
|
150.00
|
150.00
|
150.00
|
24.89
|
22,900
|
|
|
1/9/2007
|
0.00 / 0.00%
|
148.60
|
154.00
|
140.00
|
148.60
|
148.60
|
24.66
|
53,100
|
|
|
1/8/2007
|
+3.80 / +2.62%
|
144.80
|
150.00
|
130.40
|
148.60
|
148.60
|
24.66
|
96,900
|
|
|
1/5/2007
|
+7.70 / +5.62%
|
137.10
|
150.80
|
137.00
|
144.80
|
144.80
|
24.03
|
21,500
|
|
|
1/4/2007
|
+12.40 / +9.94%
|
137.10
|
137.10
|
137.10
|
137.10
|
137.10
|
22.75
|
18,300
|
|
|
1/3/2007
|
+11.30 / +9.96%
|
124.70
|
124.70
|
124.70
|
124.70
|
124.70
|
20.69
|
7,800
|
|
|
1/2/2007
|
+9.70 / +9.35%
|
113.40
|
113.40
|
113.40
|
113.40
|
113.40
|
18.82
|
2,800
|
|
|
12/29/2006
|
+9.40 / +9.97%
|
103.70
|
103.70
|
100.00
|
103.70
|
103.70
|
17.21
|
31,000
|
|
|
12/28/2006
|
+1.80 / +1.95%
|
93.50
|
97.50
|
92.00
|
94.30
|
94.30
|
15.65
|
24,400
|
|
|
12/27/2006
|
+7.50 / +8.82%
|
93.50
|
93.50
|
88.00
|
92.50
|
92.50
|
15.35
|
12,500
|
|
|
12/26/2006
|
0.00 / 0.00%
|
85.00
|
86.00
|
84.00
|
85.00
|
85.00
|
14.11
|
26,900
|
|
|
12/25/2006
|
+4.30 / +5.33%
|
80.00
|
85.00
|
78.50
|
85.00
|
85.00
|
14.11
|
13,300
|
|
|
12/22/2006
|
-3.30 / -3.93%
|
76.80
|
84.00
|
76.80
|
80.70
|
80.70
|
13.39
|
8,800
|
|
|
12/21/2006
|
-2.00 / -2.33%
|
84.00
|
86.50
|
83.90
|
84.00
|
84.00
|
13.94
|
156,800
|
|
|
12/20/2006
|
+4.00 / +4.88%
|
82.50
|
86.00
|
82.00
|
86.00
|
86.00
|
14.27
|
72,800
|
|
|
12/19/2006
|
+2.10 / +2.63%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
13.61
|
30,200
|
|
|
12/18/2006
|
+0.40 / +0.50%
|
79.90
|
80.00
|
78.00
|
79.90
|
79.90
|
13.26
|
18,400
|
|
|
12/15/2006
|
-0.60 / -0.75%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.50
|
13.19
|
75,300
|
|
|
12/14/2006
|
+1.00 / +1.26%
|
78.00
|
80.50
|
78.00
|
80.10
|
80.10
|
13.29
|
43,000
|
|
|