|
Closing price on 6/24/2008
|
|
| Open |
20.40 |
| High |
21.60 |
| Low |
20.40 |
| Volume |
27,970 |
| Split-adjusted Price |
4.90 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2008
|
+0.50 / +2.38%
|
20.40
|
21.60
|
20.40
|
21.50
|
21.50
|
4.90
|
27,970
|
|
|
6/23/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.79
|
22,070
|
|
|
6/20/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.93
|
44,700
|
|
|
6/19/2008
|
-0.60 / -2.63%
|
22.20
|
22.50
|
22.20
|
22.20
|
22.20
|
5.06
|
76,910
|
|
|
6/18/2008
|
-0.40 / -1.72%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
5.20
|
65,680
|
|
|
6/17/2008
|
+0.40 / +1.75%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.29
|
5,120
|
|
|
6/16/2008
|
+0.40 / +1.79%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
5.20
|
50,170
|
|
|
6/13/2008
|
+0.40 / +1.82%
|
21.60
|
22.40
|
21.60
|
22.40
|
22.40
|
5.11
|
76,520
|
|
|
6/12/2008
|
-0.10 / -0.45%
|
22.50
|
22.50
|
21.70
|
22.00
|
22.00
|
5.02
|
44,730
|
|
|
6/11/2008
|
+0.40 / +1.84%
|
21.70
|
22.10
|
21.30
|
22.10
|
22.10
|
5.04
|
33,270
|
|
|
6/10/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.95
|
9,340
|
|
|
6/9/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
5.04
|
50
|
|
|
6/6/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.13
|
10
|
|
|
6/5/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.22
|
1,500
|
|
|
6/4/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
5.32
|
1,400
|
|
|
6/3/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
5.41
|
50
|
|
|
6/2/2008
|
-0.40 / -1.63%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
5.50
|
5,030
|
|
|
5/30/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
5.59
|
800
|
|
|
5/26/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
5.68
|
300
|
|
|
5/23/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
5.79
|
800
|
|
|
5/22/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.91
|
100
|
|
|
5/21/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
6.02
|
1,700
|
|
|
5/20/2008
|
-0.50 / -1.82%
|
26.90
|
27.60
|
26.90
|
26.90
|
26.90
|
6.14
|
149,630
|
|
|
5/19/2008
|
-0.50 / -1.79%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
6.25
|
79,260
|
|
|
5/16/2008
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.90
|
27.90
|
27.90
|
6.36
|
43,500
|
|
|
5/15/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
6.48
|
310
|
|
|
5/14/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.59
|
100
|
|
|
5/13/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.71
|
700
|
|
|
5/12/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.84
|
2,790
|
|
|
5/9/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.98
|
1,130
|
|
|