|
Closing price on 7/19/2007
|
|
| Open |
83.00 |
| High |
86.00 |
| Low |
81.50 |
| Volume |
6,400 |
| Split-adjusted Price |
18.32 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2007
|
-2.10 / -2.50%
|
83.00
|
86.00
|
81.50
|
82.00
|
82.00
|
18.32
|
6,400
|
|
|
7/18/2007
|
-2.90 / -3.33%
|
84.30
|
87.10
|
84.00
|
84.10
|
84.10
|
18.79
|
3,700
|
|
|
7/17/2007
|
+2.00 / +2.35%
|
87.00
|
87.50
|
87.00
|
87.00
|
87.00
|
19.43
|
2,000
|
|
|
7/16/2007
|
-4.00 / -4.49%
|
85.00
|
88.00
|
85.00
|
85.00
|
85.00
|
18.99
|
2,800
|
|
|
7/13/2007
|
+1.00 / +1.14%
|
84.40
|
89.00
|
81.00
|
89.00
|
89.00
|
19.88
|
1,800
|
|
|
7/12/2007
|
-8.50 / -8.81%
|
89.70
|
95.00
|
88.00
|
88.00
|
88.00
|
19.66
|
5,100
|
|
|
7/11/2007
|
-3.00 / -3.02%
|
96.50
|
102.00
|
96.50
|
96.50
|
96.50
|
21.56
|
9,600
|
|
|
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
|
|
|