Closing price on 10/2/2008
|
|
Open |
49.50 |
High |
50.60 |
Low |
48.00 |
Volume |
105,200 |
Split-adjusted Price |
22.16 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/2/2008
|
+0.90 / +1.85%
|
49.50
|
50.60
|
48.00
|
49.60
|
49.49
|
22.16
|
105,200
|
|
10/1/2008
|
+0.20 / +0.41%
|
46.10
|
51.00
|
46.10
|
48.70
|
48.03
|
21.76
|
150,100
|
|
9/30/2008
|
-6.50 / -11.82%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
21.67
|
9,500
|
|
9/29/2008
|
+3.00 / +5.77%
|
54.00
|
56.90
|
49.80
|
55.00
|
52.10
|
24.57
|
258,600
|
|
9/26/2008
|
-0.90 / -1.70%
|
54.00
|
54.80
|
51.00
|
52.00
|
53.47
|
23.23
|
370,600
|
|
9/25/2008
|
+2.90 / +5.80%
|
49.50
|
53.70
|
49.00
|
52.90
|
51.31
|
23.63
|
307,100
|
|
9/24/2008
|
-2.00 / -3.85%
|
52.00
|
52.00
|
48.50
|
50.00
|
50.49
|
22.34
|
109,400
|
|
9/23/2008
|
-2.10 / -3.88%
|
56.00
|
56.00
|
50.40
|
52.00
|
51.79
|
23.23
|
434,200
|
|
9/22/2008
|
+1.40 / +2.66%
|
54.10
|
54.10
|
54.10
|
54.10
|
54.10
|
24.17
|
23,300
|
|
9/19/2008
|
+3.40 / +6.90%
|
45.90
|
52.70
|
45.90
|
52.70
|
50.58
|
23.54
|
361,100
|
|
9/18/2008
|
-3.70 / -6.98%
|
49.30
|
49.30
|
49.30
|
49.30
|
49.30
|
22.02
|
3,800
|
|
9/17/2008
|
-3.70 / -6.53%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.68
|
98,300
|
|
9/16/2008
|
-5.30 / -8.55%
|
56.70
|
60.90
|
56.70
|
56.70
|
56.86
|
25.33
|
91,900
|
|
9/15/2008
|
-1.90 / -2.97%
|
59.50
|
67.50
|
59.50
|
62.00
|
60.87
|
27.70
|
623,100
|
|
9/12/2008
|
-4.80 / -6.99%
|
63.90
|
63.90
|
63.90
|
63.90
|
63.90
|
28.55
|
10,500
|
|
9/11/2008
|
-3.60 / -4.98%
|
68.70
|
68.70
|
68.70
|
68.70
|
68.70
|
30.69
|
54,600
|
|
9/10/2008
|
-2.40 / -3.21%
|
73.60
|
76.00
|
72.30
|
72.30
|
73.79
|
32.30
|
166,000
|
|
9/9/2008
|
-5.30 / -6.63%
|
80.00
|
82.00
|
74.70
|
74.70
|
77.72
|
33.37
|
255,800
|
|
9/8/2008
|
-2.70 / -3.26%
|
88.00
|
88.30
|
76.90
|
80.00
|
80.26
|
35.74
|
584,900
|
|
9/5/2008
|
+5.40 / +6.99%
|
82.70
|
82.70
|
78.00
|
82.70
|
82.56
|
36.94
|
532,100
|
|
9/4/2008
|
+5.00 / +6.92%
|
77.30
|
77.30
|
77.30
|
77.30
|
77.30
|
34.53
|
55,500
|
|
9/3/2008
|
+4.60 / +6.79%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
32.30
|
5,400
|
|
8/29/2008
|
+2.90 / +4.48%
|
67.70
|
67.70
|
65.00
|
67.70
|
67.63
|
30.24
|
609,500
|
|
8/28/2008
|
+4.20 / +6.93%
|
64.80
|
64.80
|
56.40
|
64.80
|
63.35
|
28.95
|
776,600
|
|
8/27/2008
|
+3.90 / +6.88%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
27.07
|
2,000
|
|
8/26/2008
|
+3.70 / +6.98%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
25.33
|
100
|
|
8/25/2008
|
+3.40 / +6.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.68
|
4,400
|
|
8/22/2008
|
+3.20 / +6.90%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
22.16
|
7,500
|
|
8/21/2008
|
+3.00 / +6.91%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
20.73
|
11,600
|
|
8/20/2008
|
+2.80 / +6.90%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.39
|
41,800
|
|
|