|
Closing price on 5/9/2008
|
|
| Open |
30.60 |
| High |
30.60 |
| Low |
30.60 |
| Volume |
1,130 |
| Split-adjusted Price |
6.98 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.98
|
1,130
|
|
|
5/8/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
7.12
|
1,700
|
|
|
5/7/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
7.25
|
300
|
|
|
5/6/2008
|
-1.30 / -3.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
7.39
|
1,780
|
|
|
5/5/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
7.53
|
5,390
|
|
|
4/29/2008
|
-0.60 / -1.72%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
7.66
|
27,590
|
|
|
4/28/2008
|
-0.70 / -1.97%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
7.80
|
9,020
|
|
|
4/25/2008
|
-0.70 / -1.93%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
7.95
|
7,320
|
|
|
4/24/2008
|
-0.70 / -1.89%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.11
|
5,260
|
|
|
4/23/2008
|
-0.70 / -1.86%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.27
|
2,710
|
|
|
4/22/2008
|
-0.70 / -1.82%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
8.42
|
12,810
|
|
|
4/21/2008
|
-11.10 / -22.42%
|
38.40
|
45.00
|
38.40
|
38.40
|
38.40
|
8.58
|
145,830
|
|
|
4/4/2008
|
+0.90 / +1.85%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
11.06
|
98,400
|
|
|
4/3/2008
|
+0.90 / +1.89%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
10.86
|
1,100
|
|
|
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
|
|
|