|
Closing price on 4/2/2008
|
|
| Open |
47.70 |
| High |
47.70 |
| Low |
47.70 |
| Volume |
101,700 |
| Split-adjusted Price |
10.66 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2008
|
+0.90 / +1.92%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
10.66
|
101,700
|
|
|
4/1/2008
|
+0.90 / +1.96%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
10.45
|
111,500
|
|
|
3/31/2008
|
+0.90 / +2.00%
|
45.90
|
45.90
|
45.90
|
45.90
|
45.90
|
10.25
|
46,200
|
|
|
3/28/2008
|
+0.80 / +1.81%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
10.05
|
21,700
|
|
|
3/27/2008
|
+0.70 / +1.61%
|
44.20
|
44.20
|
44.20
|
44.20
|
44.20
|
9.87
|
4,900
|
|
|
3/26/2008
|
-1.50 / -3.33%
|
41.00
|
45.00
|
41.00
|
43.50
|
43.50
|
9.72
|
10,800
|
|
|
3/25/2008
|
-4.00 / -8.16%
|
41.40
|
46.00
|
41.40
|
45.00
|
45.00
|
10.05
|
14,100
|
|
|
3/24/2008
|
+0.30 / +0.62%
|
44.00
|
49.00
|
44.00
|
49.00
|
49.00
|
10.95
|
37,900
|
|
|
3/21/2008
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.40
|
48.70
|
48.70
|
10.88
|
8,400
|
|
|
3/20/2008
|
-0.40 / -0.81%
|
47.00
|
52.00
|
47.00
|
48.70
|
48.70
|
10.88
|
4,900
|
|
|
3/19/2008
|
-0.10 / -0.20%
|
50.00
|
50.50
|
46.00
|
49.10
|
49.10
|
10.97
|
18,800
|
|
|
3/18/2008
|
-5.00 / -9.23%
|
50.00
|
50.00
|
49.20
|
49.20
|
49.20
|
10.99
|
8,800
|
|
|
3/17/2008
|
-5.90 / -9.82%
|
59.00
|
59.00
|
54.20
|
54.20
|
54.20
|
12.11
|
13,100
|
|
|
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
|
|
|