|
Closing price on 6/3/2008
|
|
| Open |
23.70 |
| High |
23.70 |
| Low |
23.70 |
| Volume |
50 |
| Split-adjusted Price |
4.66 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
4.66
|
50
|
|
|
6/2/2008
|
-0.40 / -1.63%
|
24.50
|
24.50
|
24.10
|
24.10
|
24.10
|
4.73
|
5,030
|
|
|
5/30/2008
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.81
|
800
|
|
|
5/26/2008
|
-0.50 / -1.97%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.89
|
300
|
|
|
5/23/2008
|
-0.50 / -1.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.99
|
800
|
|
|
5/22/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.09
|
100
|
|
|
5/21/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.19
|
1,700
|
|
|
5/20/2008
|
-0.50 / -1.82%
|
26.90
|
27.60
|
26.90
|
26.90
|
26.90
|
5.28
|
149,630
|
|
|
5/19/2008
|
-0.50 / -1.79%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
5.38
|
79,260
|
|
|
5/16/2008
|
-0.50 / -1.76%
|
28.40
|
28.40
|
27.90
|
27.90
|
27.90
|
5.48
|
43,500
|
|
|
5/15/2008
|
-0.50 / -1.73%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
5.58
|
310
|
|
|
5/14/2008
|
-0.50 / -1.70%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
5.68
|
100
|
|
|
5/13/2008
|
-0.60 / -2.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
5.77
|
700
|
|
|
5/12/2008
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
5.89
|
2,790
|
|
|
5/9/2008
|
-0.60 / -1.92%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.01
|
1,130
|
|
|
5/8/2008
|
-0.60 / -1.89%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
6.13
|
1,700
|
|
|
5/7/2008
|
-0.60 / -1.85%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
6.25
|
300
|
|
|
5/6/2008
|
-1.30 / -3.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
6.36
|
1,780
|
|
|
5/5/2008
|
-0.60 / -1.75%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
6.48
|
5,390
|
|
|
4/29/2008
|
-0.60 / -1.72%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
6.60
|
27,590
|
|
|
4/28/2008
|
-0.70 / -1.97%
|
34.90
|
34.90
|
34.90
|
34.90
|
34.90
|
6.71
|
9,020
|
|
|
4/25/2008
|
-0.70 / -1.93%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
6.85
|
7,320
|
|
|
4/24/2008
|
-0.70 / -1.89%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
6.98
|
5,260
|
|
|
4/23/2008
|
-0.70 / -1.86%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
7.12
|
2,710
|
|
|
4/22/2008
|
-0.70 / -1.82%
|
37.70
|
37.70
|
37.70
|
37.70
|
37.70
|
7.25
|
12,810
|
|
|
4/21/2008
|
-11.10 / -22.42%
|
38.40
|
45.00
|
38.40
|
38.40
|
38.40
|
7.39
|
145,830
|
|
|
4/4/2008
|
+0.90 / +1.85%
|
49.50
|
49.50
|
49.50
|
49.50
|
49.50
|
9.52
|
98,400
|
|
|
4/3/2008
|
+0.90 / +1.89%
|
48.60
|
48.60
|
48.60
|
48.60
|
48.60
|
9.35
|
1,100
|
|
|
4/2/2008
|
+0.90 / +1.92%
|
47.70
|
47.70
|
47.70
|
47.70
|
47.70
|
9.17
|
101,700
|
|
|
4/1/2008
|
+0.90 / +1.96%
|
46.80
|
46.80
|
46.80
|
46.80
|
46.80
|
9.00
|
111,500
|
|
|