|
Closing price on 8/5/2008
|
|
| Open |
16.80 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
47,540 |
| Split-adjusted Price |
3.83 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2008
|
-0.50 / -2.89%
|
16.80
|
17.30
|
16.80
|
16.80
|
16.80
|
3.83
|
47,540
|
|
|
8/4/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.95
|
17,340
|
|
|
8/1/2008
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.06
|
17,490
|
|
|
7/31/2008
|
-0.50 / -2.66%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.30
|
4.17
|
19,960
|
|
|
7/30/2008
|
-0.50 / -2.59%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.80
|
4.29
|
70,490
|
|
|
7/29/2008
|
+0.50 / +2.66%
|
18.30
|
19.30
|
18.30
|
19.30
|
19.30
|
4.40
|
127,360
|
|
|
7/28/2008
|
-0.50 / -2.59%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.29
|
11,060
|
|
|
7/25/2008
|
-0.50 / -2.53%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
4.40
|
8,430
|
|
|
7/24/2008
|
-0.60 / -2.94%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
4.52
|
16,900
|
|
|
7/23/2008
|
-0.60 / -2.86%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
4.65
|
13,500
|
|
|
7/22/2008
|
-0.60 / -2.78%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
4.79
|
11,030
|
|
|
7/21/2008
|
-0.60 / -2.70%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
4.93
|
2,830
|
|
|
7/18/2008
|
-0.60 / -2.63%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
5.06
|
18,670
|
|
|
7/17/2008
|
-0.20 / -0.87%
|
23.60
|
23.60
|
22.80
|
22.80
|
22.80
|
5.20
|
115,100
|
|
|
7/16/2008
|
-0.20 / -0.86%
|
23.80
|
23.80
|
22.60
|
23.00
|
23.00
|
5.25
|
85,620
|
|
|
7/15/2008
|
+0.60 / +2.65%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
5.29
|
65,950
|
|
|
7/14/2008
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.16
|
31,940
|
|
|
7/11/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.02
|
59,330
|
|
|
7/10/2008
|
+0.60 / +2.88%
|
21.20
|
21.40
|
20.80
|
21.40
|
21.40
|
4.88
|
125,840
|
|
|
7/9/2008
|
-0.60 / -2.80%
|
20.80
|
21.90
|
20.80
|
20.80
|
20.80
|
4.75
|
101,460
|
|
|
7/8/2008
|
-0.60 / -2.73%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.88
|
58,350
|
|
|
7/7/2008
|
-0.60 / -2.65%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.00
|
5.02
|
83,860
|
|
|
7/4/2008
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
5.16
|
85,810
|
|
|
7/3/2008
|
+0.60 / +2.80%
|
22.00
|
22.00
|
21.90
|
22.00
|
22.00
|
5.02
|
26,710
|
|
|
7/2/2008
|
-0.50 / -2.28%
|
22.10
|
22.10
|
21.30
|
21.40
|
21.40
|
4.88
|
35,540
|
|
|
7/1/2008
|
+0.60 / +2.82%
|
20.70
|
21.90
|
20.70
|
21.90
|
21.90
|
5.00
|
195,510
|
|
|
6/30/2008
|
-0.60 / -2.74%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
4.86
|
18,150
|
|
|
6/27/2008
|
-0.60 / -2.67%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
5.00
|
5,800
|
|
|
6/26/2008
|
+0.60 / +2.74%
|
21.30
|
22.50
|
21.30
|
22.50
|
22.50
|
5.13
|
79,800
|
|
|
6/25/2008
|
+0.40 / +1.86%
|
22.10
|
22.10
|
21.90
|
21.90
|
21.90
|
5.00
|
26,360
|
|
|