|
Closing price on 12/21/2006
|
|
| Open |
84.00 |
| High |
86.50 |
| Low |
83.90 |
| Volume |
156,800 |
| Split-adjusted Price |
12.00 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2006
|
-2.00 / -2.33%
|
84.00
|
86.50
|
83.90
|
84.00
|
84.00
|
12.00
|
156,800
|
|
|
12/20/2006
|
+4.00 / +4.88%
|
82.50
|
86.00
|
82.00
|
86.00
|
86.00
|
12.29
|
72,800
|
|
|
12/19/2006
|
+2.10 / +2.63%
|
80.00
|
82.00
|
80.00
|
82.00
|
82.00
|
11.72
|
30,200
|
|
|
12/18/2006
|
+0.40 / +0.50%
|
79.90
|
80.00
|
78.00
|
79.90
|
79.90
|
11.42
|
18,400
|
|
|
12/15/2006
|
-0.60 / -0.75%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.50
|
11.36
|
75,300
|
|
|
12/14/2006
|
+1.00 / +1.26%
|
78.00
|
80.50
|
78.00
|
80.10
|
80.10
|
11.44
|
43,000
|
|
|
12/13/2006
|
-0.10 / -0.13%
|
80.00
|
80.00
|
77.50
|
79.10
|
79.10
|
11.30
|
8,000
|
|
|
12/12/2006
|
+5.50 / +7.46%
|
77.50
|
81.00
|
77.50
|
79.20
|
79.20
|
11.32
|
8,700
|
|
|
12/11/2006
|
+3.20 / +4.54%
|
75.00
|
75.00
|
72.50
|
73.70
|
73.70
|
10.53
|
11,900
|
|
|
12/8/2006
|
+1.50 / +2.17%
|
66.00
|
71.00
|
66.00
|
70.50
|
70.50
|
10.07
|
14,200
|
|
|
12/7/2006
|
-0.80 / -1.15%
|
68.00
|
69.00
|
62.90
|
69.00
|
69.00
|
9.86
|
13,500
|
|
|
12/6/2006
|
-7.60 / -9.82%
|
73.00
|
73.00
|
69.70
|
69.80
|
69.80
|
9.97
|
6,600
|
|
|
12/5/2006
|
-4.30 / -5.26%
|
81.00
|
81.00
|
74.00
|
77.40
|
77.40
|
11.06
|
9,600
|
|
|
12/4/2006
|
-2.70 / -3.20%
|
80.00
|
85.00
|
79.00
|
81.70
|
81.70
|
11.67
|
13,700
|
|
|
12/1/2006
|
+1.80 / +2.18%
|
85.00
|
85.00
|
83.10
|
84.40
|
84.40
|
12.06
|
6,600
|
|
|
11/30/2006
|
+4.60 / +5.90%
|
81.50
|
84.50
|
81.00
|
82.60
|
82.60
|
11.80
|
5,800
|
|
|
11/29/2006
|
+3.90 / +5.26%
|
79.00
|
81.00
|
75.00
|
78.00
|
78.00
|
11.14
|
45,500
|
|
|
11/28/2006
|
+74.10 / +0.00%
|
71.00
|
80.00
|
70.00
|
74.10
|
74.10
|
10.59
|
70,400
|
|
|