|
Closing price on 11/30/2007
|
|
| Open |
83.50 |
| High |
84.00 |
| Low |
82.00 |
| Volume |
21,100 |
| Split-adjusted Price |
15.96 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/30/2007
|
-0.80 / -0.95%
|
83.50
|
84.00
|
82.00
|
83.00
|
83.00
|
15.96
|
21,100
|
|
|
11/29/2007
|
-0.20 / -0.24%
|
83.80
|
84.10
|
83.80
|
83.80
|
83.80
|
16.12
|
16,600
|
|
|
11/28/2007
|
-1.00 / -1.18%
|
85.60
|
86.00
|
83.00
|
84.00
|
84.00
|
16.16
|
20,500
|
|
|
11/27/2007
|
-0.50 / -0.58%
|
87.00
|
87.00
|
84.80
|
85.00
|
85.00
|
16.35
|
20,500
|
|
|
11/26/2007
|
+2.40 / +2.89%
|
85.30
|
86.00
|
85.00
|
85.50
|
85.50
|
16.44
|
10,000
|
|
|
11/23/2007
|
+1.10 / +1.34%
|
83.00
|
85.60
|
83.00
|
83.10
|
83.10
|
15.98
|
12,500
|
|
|
11/22/2007
|
-2.50 / -2.96%
|
83.80
|
87.00
|
82.00
|
82.00
|
82.00
|
15.77
|
54,200
|
|
|
11/21/2007
|
-2.50 / -2.87%
|
86.70
|
86.70
|
82.00
|
84.50
|
84.50
|
16.25
|
27,200
|
|
|
11/20/2007
|
+0.50 / +0.58%
|
92.50
|
93.50
|
84.50
|
87.00
|
87.00
|
16.73
|
41,400
|
|
|
11/19/2007
|
+8.60 / +11.04%
|
80.50
|
86.50
|
80.50
|
86.50
|
86.50
|
16.64
|
53,600
|
|
|
11/16/2007
|
0.00 / 0.00%
|
83.50
|
83.50
|
77.50
|
77.90
|
77.90
|
14.98
|
124,300
|
|
|
11/15/2007
|
-7.30 / -8.57%
|
91.00
|
94.00
|
77.90
|
77.90
|
77.90
|
14.98
|
89,000
|
|
|
11/14/2007
|
+2.20 / +2.65%
|
86.50
|
87.00
|
85.10
|
85.20
|
85.20
|
16.39
|
186,600
|
|
|
11/13/2007
|
-7.10 / -7.88%
|
90.20
|
90.20
|
82.00
|
83.00
|
83.00
|
15.96
|
19,500
|
|
|
11/12/2007
|
-2.80 / -3.01%
|
92.50
|
98.00
|
90.00
|
90.10
|
90.10
|
17.33
|
13,900
|
|
|
11/9/2007
|
-3.00 / -3.13%
|
94.90
|
95.00
|
90.50
|
92.90
|
92.90
|
17.87
|
24,400
|
|
|
11/8/2007
|
-1.60 / -1.64%
|
98.00
|
98.00
|
94.50
|
95.90
|
95.90
|
18.44
|
12,400
|
|
|
11/7/2007
|
-2.00 / -2.01%
|
97.00
|
99.00
|
96.00
|
97.50
|
97.50
|
18.75
|
22,200
|
|
|
11/6/2007
|
-0.30 / -0.30%
|
100.00
|
100.00
|
96.00
|
99.50
|
99.50
|
19.14
|
5,100
|
|
|
11/5/2007
|
-1.70 / -1.67%
|
106.00
|
106.00
|
99.70
|
99.80
|
99.80
|
19.20
|
16,700
|
|
|
11/2/2007
|
-9.50 / -8.56%
|
109.00
|
110.00
|
100.00
|
101.50
|
101.50
|
19.52
|
66,100
|
|
|
11/1/2007
|
+8.00 / +7.77%
|
111.90
|
111.90
|
106.00
|
111.00
|
111.00
|
21.35
|
87,600
|
|
|
10/31/2007
|
+1.50 / +1.48%
|
101.00
|
103.00
|
98.00
|
103.00
|
103.00
|
19.81
|
23,500
|
|
|
10/30/2007
|
-4.10 / -3.88%
|
101.00
|
102.00
|
100.00
|
101.50
|
101.50
|
19.52
|
17,400
|
|
|
10/29/2007
|
-1.40 / -1.31%
|
109.00
|
109.00
|
105.30
|
105.60
|
105.60
|
20.31
|
5,600
|
|
|
10/26/2007
|
+1.00 / +0.94%
|
115.00
|
117.40
|
105.00
|
107.00
|
107.00
|
20.58
|
19,200
|
|
|
10/25/2007
|
-3.50 / -3.20%
|
110.00
|
110.00
|
104.00
|
106.00
|
106.00
|
20.39
|
80,000
|
|
|
10/24/2007
|
+10.50 / +10.61%
|
100.00
|
109.50
|
98.00
|
109.50
|
109.50
|
21.06
|
65,700
|
|
|
10/23/2007
|
-2.00 / -1.98%
|
106.00
|
106.00
|
96.80
|
99.00
|
99.00
|
19.04
|
52,000
|
|
|
10/22/2007
|
-8.00 / -7.34%
|
105.00
|
114.00
|
101.00
|
101.00
|
101.00
|
19.43
|
44,700
|
|
|