|
Closing price on 7/10/2007
|
|
| Open |
92.00 |
| High |
100.20 |
| Low |
92.00 |
| Volume |
25,500 |
| Split-adjusted Price |
22.23 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2007
|
+6.90 / +7.45%
|
92.00
|
100.20
|
92.00
|
99.50
|
99.50
|
22.23
|
25,500
|
|
|
7/9/2007
|
+6.30 / +7.30%
|
85.00
|
92.60
|
85.00
|
92.60
|
92.60
|
20.69
|
21,100
|
|
|
7/6/2007
|
+7.30 / +9.24%
|
78.50
|
86.30
|
78.00
|
86.30
|
86.30
|
19.28
|
34,800
|
|
|
7/5/2007
|
+4.00 / +5.33%
|
74.50
|
81.90
|
71.00
|
79.00
|
79.00
|
17.65
|
47,900
|
|
|
7/4/2007
|
+6.90 / +10.13%
|
73.50
|
75.00
|
73.50
|
75.00
|
75.00
|
16.75
|
1,200
|
|
|
7/3/2007
|
-4.90 / -6.71%
|
71.20
|
74.00
|
68.10
|
68.10
|
68.10
|
15.21
|
7,000
|
|
|
7/2/2007
|
+1.00 / +1.39%
|
73.00
|
74.50
|
73.00
|
73.00
|
73.00
|
16.31
|
13,200
|
|
|
6/29/2007
|
-1.40 / -1.91%
|
72.10
|
72.80
|
71.00
|
72.00
|
72.00
|
16.08
|
3,800
|
|
|
6/28/2007
|
+0.30 / +0.41%
|
72.90
|
73.40
|
72.90
|
73.40
|
73.40
|
16.40
|
4,500
|
|
|
6/27/2007
|
-0.40 / -0.54%
|
73.40
|
74.30
|
72.50
|
73.10
|
73.10
|
16.33
|
9,500
|
|
|
6/26/2007
|
-0.50 / -0.68%
|
74.10
|
74.80
|
73.50
|
73.50
|
73.50
|
16.42
|
9,400
|
|
|
6/25/2007
|
-2.00 / -2.63%
|
74.50
|
76.00
|
74.00
|
74.00
|
74.00
|
16.53
|
9,800
|
|
|
6/22/2007
|
-1.00 / -1.30%
|
76.20
|
78.00
|
75.60
|
76.00
|
76.00
|
16.98
|
3,200
|
|
|
6/21/2007
|
-1.50 / -1.91%
|
78.00
|
79.00
|
76.80
|
77.00
|
77.00
|
17.20
|
12,700
|
|
|
6/20/2007
|
-3.50 / -4.27%
|
79.40
|
80.00
|
78.50
|
78.50
|
78.50
|
17.54
|
8,400
|
|
|
6/19/2007
|
-1.00 / -1.20%
|
82.10
|
83.00
|
81.00
|
82.00
|
82.00
|
18.32
|
7,700
|
|
|
6/18/2007
|
-1.00 / -1.19%
|
83.60
|
84.00
|
83.00
|
83.00
|
83.00
|
18.54
|
3,600
|
|
|
6/15/2007
|
-38.00 / -31.15%
|
84.80
|
88.10
|
83.00
|
84.00
|
84.00
|
18.76
|
6,200
|
|
|
6/14/2007
|
+1.50 / +1.24%
|
121.70
|
124.00
|
115.00
|
122.00
|
122.00
|
20.36
|
16,700
|
|
|
6/13/2007
|
-8.00 / -6.23%
|
122.40
|
129.00
|
120.00
|
120.50
|
120.50
|
20.11
|
11,400
|
|
|
6/12/2007
|
-3.70 / -2.80%
|
129.50
|
132.00
|
128.10
|
128.50
|
128.50
|
21.44
|
8,800
|
|
|
6/11/2007
|
-2.30 / -1.71%
|
133.40
|
135.00
|
132.00
|
132.20
|
132.20
|
22.06
|
7,900
|
|
|
6/8/2007
|
-0.50 / -0.37%
|
135.00
|
137.00
|
134.00
|
134.50
|
134.50
|
22.44
|
10,200
|
|
|
6/7/2007
|
+5.00 / +3.85%
|
134.50
|
136.00
|
134.50
|
135.00
|
135.00
|
22.53
|
5,800
|
|
|
6/6/2007
|
-2.50 / -1.89%
|
133.60
|
136.00
|
130.00
|
130.00
|
130.00
|
21.69
|
13,100
|
|
|
6/5/2007
|
+2.50 / +1.92%
|
133.00
|
138.00
|
131.00
|
132.50
|
132.50
|
22.11
|
65,100
|
|
|
6/4/2007
|
-5.00 / -3.70%
|
132.80
|
135.00
|
130.00
|
130.00
|
130.00
|
21.69
|
41,500
|
|
|
6/1/2007
|
-5.00 / -3.57%
|
132.80
|
140.00
|
129.00
|
135.00
|
135.00
|
22.53
|
16,400
|
|
|
5/31/2007
|
-2.00 / -1.41%
|
141.50
|
145.00
|
140.00
|
140.00
|
140.00
|
23.36
|
19,400
|
|
|
5/30/2007
|
-2.20 / -1.53%
|
141.50
|
144.10
|
139.00
|
142.00
|
142.00
|
23.69
|
19,100
|
|
|