|
Closing price on 3/14/2007
|
|
| Open |
181.30 |
| High |
193.00 |
| Low |
178.20 |
| Volume |
75,600 |
| Split-adjusted Price |
32.20 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2007
|
+2.00 / +1.05%
|
181.30
|
193.00
|
178.20
|
193.00
|
193.00
|
32.20
|
75,600
|
|
|
3/13/2007
|
-14.00 / -6.83%
|
197.90
|
215.00
|
191.00
|
191.00
|
191.00
|
31.87
|
18,700
|
|
|
3/12/2007
|
0.00 / 0.00%
|
207.50
|
216.00
|
205.00
|
205.00
|
205.00
|
34.20
|
30,500
|
|
|
3/9/2007
|
+1.00 / +0.49%
|
205.00
|
210.00
|
205.00
|
205.00
|
205.00
|
34.20
|
55,300
|
|
|
3/8/2007
|
+4.00 / +2.00%
|
200.00
|
205.00
|
200.00
|
204.00
|
204.00
|
34.04
|
40,800
|
|
|
3/7/2007
|
+25.00 / +14.29%
|
192.20
|
210.00
|
179.00
|
200.00
|
200.00
|
33.37
|
77,200
|
|
|
3/6/2007
|
-23.50 / -11.84%
|
192.60
|
211.80
|
175.00
|
175.00
|
175.00
|
29.20
|
70,100
|
|
|
3/5/2007
|
+19.70 / +11.02%
|
181.60
|
199.70
|
180.00
|
198.50
|
198.50
|
33.12
|
102,100
|
|
|
3/2/2007
|
-14.50 / -7.50%
|
181.60
|
190.00
|
178.80
|
178.80
|
178.80
|
29.83
|
44,300
|
|
|
3/1/2007
|
-17.70 / -8.39%
|
198.60
|
215.00
|
193.30
|
193.30
|
193.30
|
32.25
|
40,800
|
|
|
2/28/2007
|
+1.00 / +0.48%
|
211.20
|
231.00
|
210.00
|
211.00
|
211.00
|
35.21
|
54,500
|
|
|
2/27/2007
|
+17.70 / +9.20%
|
208.00
|
211.40
|
208.00
|
210.00
|
210.00
|
35.04
|
29,600
|
|
|
2/26/2007
|
+15.10 / +8.52%
|
192.00
|
192.30
|
192.00
|
192.30
|
192.30
|
32.09
|
42,700
|
|
|
2/15/2007
|
+12.20 / +7.39%
|
166.50
|
177.20
|
166.50
|
177.20
|
177.20
|
29.57
|
39,800
|
|
|
2/14/2007
|
+10.00 / +6.45%
|
158.10
|
165.00
|
158.10
|
165.00
|
165.00
|
27.53
|
48,000
|
|
|
2/13/2007
|
+4.00 / +2.65%
|
155.00
|
160.00
|
155.00
|
155.00
|
155.00
|
25.86
|
30,300
|
|
|
2/12/2007
|
+6.00 / +4.14%
|
150.00
|
160.00
|
150.00
|
151.00
|
151.00
|
25.19
|
36,800
|
|
|
2/9/2007
|
+6.00 / +4.32%
|
140.30
|
153.00
|
140.00
|
145.00
|
145.00
|
24.19
|
29,100
|
|
|
2/8/2007
|
-3.00 / -2.11%
|
140.30
|
145.00
|
135.00
|
139.00
|
139.00
|
23.19
|
18,200
|
|
|
2/7/2007
|
0.00 / 0.00%
|
141.40
|
145.00
|
140.00
|
142.00
|
142.00
|
23.69
|
30,900
|
|
|
2/6/2007
|
-8.00 / -5.33%
|
141.40
|
150.00
|
138.00
|
142.00
|
142.00
|
23.69
|
39,700
|
|
|
2/5/2007
|
-7.00 / -4.46%
|
148.40
|
152.00
|
145.00
|
150.00
|
150.00
|
25.03
|
22,300
|
|
|
2/2/2007
|
-3.00 / -1.88%
|
154.50
|
168.00
|
151.10
|
157.00
|
157.00
|
26.20
|
7,900
|
|
|
2/1/2007
|
-6.50 / -3.90%
|
165.40
|
180.00
|
160.00
|
160.00
|
160.00
|
26.70
|
13,600
|
|
|
1/31/2007
|
+12.50 / +8.12%
|
164.00
|
167.00
|
164.00
|
166.50
|
166.50
|
27.78
|
61,500
|
|
|
1/30/2007
|
+11.90 / +8.37%
|
146.00
|
154.00
|
146.00
|
154.00
|
154.00
|
25.70
|
97,600
|
|
|
1/29/2007
|
+2.60 / +1.86%
|
137.00
|
142.10
|
137.00
|
142.10
|
142.10
|
23.71
|
86,000
|
|
|
1/26/2007
|
+17.50 / +14.34%
|
126.90
|
139.50
|
125.00
|
139.50
|
139.50
|
23.15
|
54,700
|
|
|
1/25/2007
|
-9.40 / -7.15%
|
126.90
|
132.00
|
119.40
|
122.00
|
122.00
|
20.25
|
78,300
|
|
|
1/24/2007
|
-13.10 / -9.07%
|
132.60
|
144.00
|
131.40
|
131.40
|
131.40
|
21.81
|
27,700
|
|
|