|
|
Closing price on 10/17/2008
|
|
| Open |
20.40 |
| High |
20.40 |
| Low |
19.50 |
| Volume |
16,820 |
| Split-adjusted Price |
4.55 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2008
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.40
|
4.55
|
16,820
|
|
|
10/16/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.55
|
2,310
|
|
|
10/15/2008
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
4.77
|
23,030
|
|
|
10/14/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.02
|
160,270
|
|
|
10/13/2008
|
-1.10 / -4.87%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
4.79
|
32,650
|
|
|
10/10/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.04
|
5,710
|
|
|
10/9/2008
|
-1.20 / -4.82%
|
23.70
|
26.10
|
23.70
|
23.70
|
23.70
|
5.28
|
47,400
|
|
|
10/8/2008
|
-1.30 / -4.96%
|
24.90
|
26.00
|
24.90
|
24.90
|
24.90
|
5.55
|
88,700
|
|
|
10/7/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
5.84
|
4,000
|
|
|
10/6/2008
|
-1.00 / -3.51%
|
27.50
|
28.50
|
27.50
|
27.50
|
27.50
|
6.13
|
16,400
|
|
|
10/3/2008
|
+1.00 / +3.64%
|
26.20
|
28.50
|
26.20
|
28.50
|
28.50
|
6.35
|
37,710
|
|
|
10/2/2008
|
+1.00 / +3.77%
|
27.70
|
27.70
|
26.00
|
27.50
|
27.50
|
6.13
|
7,650
|
|
|
10/1/2008
|
-0.10 / -0.38%
|
27.90
|
27.90
|
25.30
|
26.50
|
26.50
|
5.91
|
24,700
|
|
|
9/30/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
5.93
|
1,200
|
|
|
9/29/2008
|
-1.40 / -4.78%
|
27.90
|
29.00
|
27.90
|
27.90
|
27.90
|
6.22
|
14,300
|
|
|
9/26/2008
|
+1.20 / +4.27%
|
29.50
|
29.50
|
28.10
|
29.30
|
29.30
|
6.53
|
24,110
|
|
|
9/25/2008
|
-1.10 / -3.77%
|
27.90
|
30.00
|
27.90
|
28.10
|
28.10
|
6.26
|
73,720
|
|
|
9/24/2008
|
-1.50 / -4.89%
|
29.20
|
30.70
|
29.20
|
29.20
|
29.20
|
6.51
|
37,750
|
|
|
9/23/2008
|
+1.20 / +4.07%
|
29.50
|
30.90
|
28.10
|
30.70
|
30.70
|
6.84
|
200,650
|
|
|
9/22/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.58
|
28,260
|
|
|
9/19/2008
|
+1.30 / +4.85%
|
26.10
|
28.10
|
25.50
|
28.10
|
28.10
|
6.26
|
259,890
|
|
|
9/18/2008
|
-1.40 / -4.96%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
5.97
|
140
|
|
|
9/17/2008
|
-1.40 / -4.73%
|
28.20
|
28.20
|
28.20
|
28.20
|
28.20
|
6.29
|
1,670
|
|
|
9/16/2008
|
-1.50 / -4.82%
|
29.60
|
29.60
|
29.60
|
29.60
|
29.60
|
6.60
|
3,900
|
|
|
9/15/2008
|
-1.60 / -4.89%
|
31.10
|
34.30
|
31.10
|
31.10
|
31.10
|
6.93
|
79,610
|
|
|
9/12/2008
|
-1.70 / -4.94%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
7.29
|
18,000
|
|
|
9/11/2008
|
-1.80 / -4.97%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
7.67
|
18,140
|
|
|
9/10/2008
|
-1.90 / -4.99%
|
38.10
|
39.00
|
36.20
|
36.20
|
36.20
|
8.07
|
21,000
|
|
|
9/9/2008
|
+0.10 / +0.26%
|
39.90
|
39.90
|
38.10
|
38.10
|
38.10
|
8.49
|
77,690
|
|
|
9/8/2008
|
+1.30 / +3.54%
|
38.50
|
38.50
|
34.90
|
38.00
|
38.00
|
8.47
|
631,510
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|