|
Closing price on 9/10/2008
|
|
| Open |
38.10 |
| High |
39.00 |
| Low |
36.20 |
| Volume |
21,000 |
| Split-adjusted Price |
7.11 |
|
|
BMI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2008
|
-1.90 / -4.99%
|
38.10
|
39.00
|
36.20
|
36.20
|
36.20
|
7.11
|
21,000
|
|
|
9/9/2008
|
+0.10 / +0.26%
|
39.90
|
39.90
|
38.10
|
38.10
|
38.10
|
7.48
|
77,690
|
|
|
9/8/2008
|
+1.30 / +3.54%
|
38.50
|
38.50
|
34.90
|
38.00
|
38.00
|
7.46
|
631,510
|
|
|
9/5/2008
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
7.21
|
17,250
|
|
|
9/4/2008
|
+1.60 / +4.79%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
6.87
|
76,720
|
|
|
9/3/2008
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
6.56
|
2,260
|
|
|
8/29/2008
|
+1.50 / +4.93%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
6.27
|
43,850
|
|
|
8/28/2008
|
+1.40 / +4.83%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
5.97
|
71,640
|
|
|
8/27/2008
|
+1.30 / +4.69%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
5.70
|
8,220
|
|
|
8/26/2008
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
5.44
|
1,980
|
|
|
8/25/2008
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.19
|
6,350
|
|
|
8/22/2008
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
4.95
|
14,370
|
|
|
8/21/2008
|
+1.10 / +4.80%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.71
|
31,520
|
|
|
8/20/2008
|
+1.00 / +4.57%
|
20.90
|
22.90
|
20.90
|
22.90
|
22.90
|
4.50
|
82,010
|
|
|
8/19/2008
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.50
|
21.90
|
21.90
|
4.30
|
52,080
|
|
|
8/18/2008
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.30
|
9,820
|
|
|
8/15/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.11
|
3,190
|
|
|
8/14/2008
|
+0.50 / +2.53%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
3.99
|
10,280
|
|
|
8/13/2008
|
+0.50 / +2.59%
|
19.80
|
19.80
|
19.40
|
19.80
|
19.80
|
3.89
|
62,080
|
|
|
8/12/2008
|
+0.50 / +2.66%
|
19.30
|
19.30
|
18.30
|
19.30
|
19.30
|
3.79
|
95,780
|
|
|
8/11/2008
|
+0.50 / +2.73%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
3.69
|
870
|
|
|
8/8/2008
|
+0.50 / +2.81%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
3.59
|
3,630
|
|
|
8/7/2008
|
+0.50 / +2.89%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.50
|
22,920
|
|
|
8/6/2008
|
+0.50 / +2.98%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.40
|
13,910
|
|
|
8/5/2008
|
-0.50 / -2.89%
|
16.80
|
17.30
|
16.80
|
16.80
|
16.80
|
3.30
|
47,540
|
|
|
8/4/2008
|
-0.50 / -2.81%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.40
|
17,340
|
|
|
8/1/2008
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.50
|
17,490
|
|
|
7/31/2008
|
-0.50 / -2.66%
|
18.30
|
18.50
|
18.30
|
18.30
|
18.30
|
3.59
|
19,960
|
|
|
7/30/2008
|
-0.50 / -2.59%
|
19.60
|
19.60
|
18.80
|
18.80
|
18.80
|
3.69
|
70,490
|
|
|
7/29/2008
|
+0.50 / +2.66%
|
18.30
|
19.30
|
18.30
|
19.30
|
19.30
|
3.79
|
127,360
|
|
|