|
Closing price on 2/27/2008
|
|
| Open |
66.00 |
| High |
66.00 |
| Low |
64.50 |
| Volume |
13,000 |
| Split-adjusted Price |
14.52 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2008
|
-0.10 / -0.15%
|
66.00
|
66.00
|
64.50
|
65.00
|
65.00
|
14.52
|
13,000
|
|
|
2/26/2008
|
-3.60 / -5.24%
|
70.00
|
70.00
|
64.00
|
65.10
|
65.10
|
14.54
|
5,900
|
|
|
2/25/2008
|
+1.70 / +2.54%
|
68.00
|
68.70
|
68.00
|
68.70
|
68.70
|
15.35
|
7,600
|
|
|
2/22/2008
|
+4.90 / +7.89%
|
56.20
|
67.00
|
56.20
|
67.00
|
67.00
|
14.97
|
8,500
|
|
|
2/21/2008
|
-7.80 / -11.16%
|
69.00
|
69.00
|
62.10
|
62.10
|
62.10
|
13.87
|
27,200
|
|
|
2/20/2008
|
-0.10 / -0.14%
|
70.10
|
70.20
|
63.20
|
69.90
|
69.90
|
15.61
|
21,000
|
|
|
2/19/2008
|
0.00 / 0.00%
|
74.00
|
74.00
|
69.00
|
70.00
|
70.00
|
15.64
|
6,200
|
|
|
2/18/2008
|
-3.50 / -4.76%
|
73.00
|
73.00
|
70.00
|
70.00
|
70.00
|
15.64
|
12,100
|
|
|
2/15/2008
|
-1.40 / -1.87%
|
74.50
|
74.50
|
73.10
|
73.50
|
73.50
|
16.42
|
3,500
|
|
|
2/14/2008
|
+0.90 / +1.22%
|
74.50
|
75.00
|
74.50
|
74.90
|
74.90
|
16.73
|
4,000
|
|
|
2/13/2008
|
-2.00 / -2.63%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
16.53
|
3,400
|
|
|
2/12/2008
|
-0.90 / -1.17%
|
79.00
|
79.00
|
73.00
|
76.00
|
76.00
|
16.98
|
2,400
|
|
|
2/1/2008
|
+3.90 / +5.34%
|
78.00
|
78.00
|
76.00
|
76.90
|
76.90
|
17.18
|
17,100
|
|
|
1/31/2008
|
-3.90 / -5.07%
|
78.00
|
80.00
|
73.00
|
73.00
|
73.00
|
16.31
|
5,100
|
|
|
1/30/2008
|
+4.90 / +6.81%
|
78.00
|
78.20
|
73.50
|
76.90
|
76.90
|
17.18
|
25,300
|
|
|
1/29/2008
|
+1.00 / +1.41%
|
70.00
|
72.00
|
70.00
|
72.00
|
72.00
|
16.08
|
7,300
|
|
|
1/28/2008
|
+0.30 / +0.42%
|
70.00
|
72.00
|
70.00
|
71.00
|
71.00
|
15.86
|
5,200
|
|
|
1/25/2008
|
-1.80 / -2.48%
|
70.20
|
70.70
|
70.10
|
70.70
|
70.70
|
15.79
|
2,500
|
|
|
1/24/2008
|
-0.50 / -0.68%
|
76.00
|
77.00
|
71.30
|
72.50
|
72.50
|
16.20
|
2,200
|
|
|
1/23/2008
|
-1.00 / -1.35%
|
74.00
|
75.00
|
72.00
|
73.00
|
73.00
|
16.31
|
15,700
|
|
|
1/22/2008
|
-2.00 / -2.63%
|
75.00
|
75.00
|
74.00
|
74.00
|
74.00
|
16.53
|
6,300
|
|
|
1/21/2008
|
-2.00 / -2.56%
|
75.90
|
77.00
|
75.90
|
76.00
|
76.00
|
16.98
|
19,700
|
|
|
1/18/2008
|
+2.00 / +2.63%
|
76.00
|
78.40
|
76.00
|
78.00
|
78.00
|
17.42
|
16,700
|
|
|
1/17/2008
|
-0.80 / -1.04%
|
81.77
|
84.10
|
76.00
|
76.00
|
76.00
|
16.98
|
33,300
|
|
|
1/16/2008
|
+8.80 / +12.94%
|
72.50
|
76.80
|
72.50
|
76.80
|
76.80
|
17.16
|
13,200
|
|
|
1/15/2008
|
-5.00 / -6.85%
|
70.99
|
72.50
|
68.00
|
68.00
|
68.00
|
15.19
|
12,500
|
|
|
1/14/2008
|
-3.80 / -4.95%
|
72.90
|
74.00
|
72.90
|
73.00
|
73.00
|
16.31
|
32,500
|
|
|
1/11/2008
|
+2.80 / +3.78%
|
73.00
|
76.80
|
73.00
|
76.80
|
76.80
|
17.16
|
20,700
|
|
|
1/10/2008
|
-3.00 / -3.90%
|
73.50
|
75.00
|
73.50
|
74.00
|
74.00
|
16.53
|
16,700
|
|
|
1/9/2008
|
+1.50 / +1.99%
|
75.00
|
77.00
|
75.00
|
77.00
|
77.00
|
17.20
|
21,400
|
|
|