|
Closing price on 3/14/2008
|
|
| Open |
62.00 |
| High |
64.00 |
| Low |
60.00 |
| Volume |
5,600 |
| Split-adjusted Price |
13.43 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2008
|
-1.80 / -2.91%
|
62.00
|
64.00
|
60.00
|
60.10
|
60.10
|
13.43
|
5,600
|
|
|
3/13/2008
|
-1.10 / -1.75%
|
62.10
|
62.10
|
60.10
|
61.90
|
61.90
|
13.83
|
2,900
|
|
|
3/12/2008
|
+4.00 / +6.78%
|
60.00
|
65.00
|
60.00
|
63.00
|
63.00
|
14.07
|
11,100
|
|
|
3/11/2008
|
-6.60 / -10.06%
|
65.60
|
65.60
|
59.00
|
59.00
|
59.00
|
13.18
|
8,900
|
|
|
3/10/2008
|
+5.90 / +9.88%
|
65.60
|
65.60
|
63.60
|
65.60
|
65.60
|
14.65
|
85,300
|
|
|
3/7/2008
|
+5.00 / +9.14%
|
59.70
|
59.70
|
59.70
|
59.70
|
59.70
|
13.34
|
35,700
|
|
|
3/6/2008
|
+5.00 / +10.06%
|
49.80
|
54.70
|
49.80
|
54.70
|
54.70
|
12.22
|
2,800
|
|
|
3/5/2008
|
-5.40 / -9.80%
|
50.00
|
50.00
|
49.70
|
49.70
|
49.70
|
11.10
|
74,100
|
|
|
3/4/2008
|
-3.80 / -6.45%
|
57.00
|
61.00
|
55.10
|
55.10
|
55.10
|
12.31
|
19,200
|
|
|
3/3/2008
|
-6.60 / -10.08%
|
65.00
|
65.00
|
58.90
|
58.90
|
58.90
|
13.16
|
5,100
|
|
|
2/29/2008
|
0.00 / 0.00%
|
65.50
|
65.60
|
65.00
|
65.50
|
65.50
|
14.63
|
30,700
|
|
|
2/28/2008
|
+0.50 / +0.77%
|
65.60
|
65.60
|
64.10
|
65.50
|
65.50
|
14.63
|
18,700
|
|
|
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
|
|
|