|
|
Closing price on 1/8/2007
|
|
| Open |
144.80 |
| High |
150.00 |
| Low |
130.40 |
| Volume |
96,900 |
| Split-adjusted Price |
24.10 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2007
|
+3.80 / +2.62%
|
144.80
|
150.00
|
130.40
|
148.60
|
148.60
|
24.10
|
96,900
|
|
|
1/5/2007
|
+7.70 / +5.62%
|
137.10
|
150.80
|
137.00
|
144.80
|
144.80
|
23.48
|
21,500
|
|
|
1/4/2007
|
+12.40 / +9.94%
|
137.10
|
137.10
|
137.10
|
137.10
|
137.10
|
22.23
|
18,300
|
|
|
1/3/2007
|
+11.30 / +9.96%
|
124.70
|
124.70
|
124.70
|
124.70
|
124.70
|
20.22
|
7,800
|
|
|
1/2/2007
|
+9.70 / +9.35%
|
113.40
|
113.40
|
113.40
|
113.40
|
113.40
|
18.39
|
2,800
|
|
|
12/29/2006
|
+9.40 / +9.97%
|
103.70
|
103.70
|
100.00
|
103.70
|
103.70
|
16.82
|
31,000
|
|
|
12/28/2006
|
+1.80 / +1.95%
|
93.50
|
97.50
|
92.00
|
94.30
|
94.30
|
15.29
|
24,400
|
|
|
12/27/2006
|
+7.50 / +8.82%
|
93.50
|
93.50
|
88.00
|
92.50
|
92.50
|
15.00
|
12,500
|
|
|
12/26/2006
|
0.00 / 0.00%
|
85.00
|
86.00
|
84.00
|
85.00
|
85.00
|
13.78
|
26,900
|
|
|
12/25/2006
|
+4.30 / +5.33%
|
80.00
|
85.00
|
78.50
|
85.00
|
85.00
|
13.78
|
13,300
|
|
|
12/22/2006
|
-3.30 / -3.93%
|
76.80
|
84.00
|
76.80
|
80.70
|
80.70
|
13.09
|
8,800
|
|
|
12/21/2006
|
-2.00 / -2.33%
|
84.00
|
86.50
|
83.90
|
84.00
|
84.00
|
13.62
|
156,800
|
|
|
12/20/2006
|
+4.00 / +4.88%
|
82.50
|
86.00
|
82.00
|
86.00
|
86.00
|
13.95
|
72,800
|
|
|
12/19/2006
|
+2.10 / +2.63%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
13.30
|
30,200
|
|
|
12/18/2006
|
+0.40 / +0.50%
|
79.90
|
80.00
|
78.00
|
79.90
|
79.90
|
12.96
|
18,400
|
|
|
12/15/2006
|
-0.60 / -0.75%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.50
|
12.89
|
75,300
|
|
|
12/14/2006
|
+1.00 / +1.26%
|
78.00
|
80.50
|
78.00
|
80.10
|
80.10
|
12.99
|
43,000
|
|
|
12/13/2006
|
-0.10 / -0.13%
|
80.00
|
80.00
|
77.50
|
79.10
|
79.10
|
12.83
|
8,000
|
|
|
12/12/2006
|
+5.50 / +7.46%
|
77.50
|
81.00
|
77.50
|
79.20
|
79.20
|
12.84
|
8,700
|
|
|
12/11/2006
|
+3.20 / +4.54%
|
75.00
|
75.00
|
72.50
|
73.70
|
73.70
|
11.95
|
11,900
|
|
|
12/8/2006
|
+1.50 / +2.17%
|
66.00
|
71.00
|
66.00
|
70.50
|
70.50
|
11.43
|
14,200
|
|
|
12/7/2006
|
-0.80 / -1.15%
|
68.00
|
69.00
|
62.90
|
69.00
|
69.00
|
11.19
|
13,500
|
|
|
12/6/2006
|
-7.60 / -9.82%
|
73.00
|
73.00
|
69.70
|
69.80
|
69.80
|
11.32
|
6,600
|
|
|
12/5/2006
|
-4.30 / -5.26%
|
81.00
|
81.00
|
74.00
|
77.40
|
77.40
|
12.55
|
9,600
|
|
|
12/4/2006
|
-2.70 / -3.20%
|
80.00
|
85.00
|
79.00
|
81.70
|
81.70
|
13.25
|
13,700
|
|
|
12/1/2006
|
+1.80 / +2.18%
|
85.00
|
85.00
|
83.10
|
84.40
|
84.40
|
13.69
|
6,600
|
|
|
11/30/2006
|
+4.60 / +5.90%
|
81.50
|
84.50
|
81.00
|
82.60
|
82.60
|
13.40
|
5,800
|
|
|
11/29/2006
|
+3.90 / +5.26%
|
79.00
|
81.00
|
75.00
|
78.00
|
78.00
|
12.65
|
45,500
|
|
|
11/28/2006
|
+74.10 / +0.00%
|
71.00
|
80.00
|
70.00
|
74.10
|
74.10
|
12.02
|
70,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|