|
Closing price on 10/30/2008
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
16.70 |
| Volume |
23,070 |
| Split-adjusted Price |
3.92 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2008
|
-1.40 / -7.53%
|
17.80
|
17.80
|
16.70
|
17.20
|
17.20
|
3.92
|
23,070
|
|
|
10/29/2008
|
+1.80 / +10.71%
|
18.00
|
18.60
|
18.00
|
18.60
|
18.60
|
4.24
|
4,200
|
|
|
10/28/2008
|
-0.80 / -4.55%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
3.83
|
8,230
|
|
|
10/27/2008
|
-0.90 / -4.86%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
4.02
|
4,350
|
|
|
10/24/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
4.22
|
8,500
|
|
|
10/23/2008
|
-1.00 / -4.90%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
4.43
|
3,580
|
|
|
10/22/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.65
|
14,680
|
|
|
10/21/2008
|
+1.00 / +4.90%
|
21.00
|
21.40
|
19.50
|
21.40
|
21.40
|
4.88
|
7,250
|
|
|
10/20/2008
|
0.00 / 0.00%
|
21.40
|
21.40
|
19.40
|
20.40
|
20.40
|
4.65
|
14,200
|
|
|
10/17/2008
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.40
|
4.65
|
16,820
|
|
|
10/16/2008
|
-1.00 / -4.67%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.65
|
2,310
|
|
|
10/15/2008
|
-1.10 / -4.89%
|
22.50
|
22.50
|
21.40
|
21.40
|
21.40
|
4.88
|
23,030
|
|
|
10/14/2008
|
+1.00 / +4.65%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.13
|
160,270
|
|
|
10/13/2008
|
-1.10 / -4.87%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
4.90
|
32,650
|
|
|
10/10/2008
|
-1.10 / -4.64%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.16
|
5,710
|
|
|
10/9/2008
|
-1.20 / -4.82%
|
23.70
|
26.10
|
23.70
|
23.70
|
23.70
|
5.41
|
47,400
|
|
|
10/8/2008
|
-1.30 / -4.96%
|
24.90
|
26.00
|
24.90
|
24.90
|
24.90
|
5.68
|
88,700
|
|
|
10/7/2008
|
-1.30 / -4.73%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
5.98
|
4,000
|
|
|
10/6/2008
|
-1.00 / -3.51%
|
27.50
|
28.50
|
27.50
|
27.50
|
27.50
|
6.27
|
16,400
|
|
|
10/3/2008
|
+1.00 / +3.64%
|
26.20
|
28.50
|
26.20
|
28.50
|
28.50
|
6.50
|
37,710
|
|
|
10/2/2008
|
+1.00 / +3.77%
|
27.70
|
27.70
|
26.00
|
27.50
|
27.50
|
6.27
|
7,650
|
|
|
10/1/2008
|
-0.10 / -0.38%
|
27.90
|
27.90
|
25.30
|
26.50
|
26.50
|
6.05
|
24,700
|
|
|
9/30/2008
|
-1.30 / -4.66%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
6.07
|
1,200
|
|
|
9/29/2008
|
-1.40 / -4.78%
|
27.90
|
29.00
|
27.90
|
27.90
|
27.90
|
6.36
|
14,300
|
|
|
9/26/2008
|
+1.20 / +4.27%
|
29.50
|
29.50
|
28.10
|
29.30
|
29.30
|
6.68
|
24,110
|
|
|
9/25/2008
|
-1.10 / -3.77%
|
27.90
|
30.00
|
27.90
|
28.10
|
28.10
|
6.41
|
73,720
|
|
|
9/24/2008
|
-1.50 / -4.89%
|
29.20
|
30.70
|
29.20
|
29.20
|
29.20
|
6.66
|
37,750
|
|
|
9/23/2008
|
+1.20 / +4.07%
|
29.50
|
30.90
|
28.10
|
30.70
|
30.70
|
7.00
|
200,650
|
|
|
9/22/2008
|
+1.40 / +4.98%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.73
|
28,260
|
|
|
9/19/2008
|
+1.30 / +4.85%
|
26.10
|
28.10
|
25.50
|
28.10
|
28.10
|
6.41
|
259,890
|
|
|