|
Closing price on 4/28/2008
|
|
| Open |
72.40 |
| High |
74.60 |
| Low |
72.40 |
| Volume |
6,000 |
| Split-adjusted Price |
31.84 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2008
|
-1.00 / -1.34%
|
72.40
|
74.60
|
72.40
|
73.60
|
73.65
|
31.84
|
6,000
|
|
|
4/25/2008
|
-2.20 / -2.86%
|
74.60
|
74.80
|
74.60
|
74.60
|
74.63
|
32.27
|
9,400
|
|
|
4/24/2008
|
-2.30 / -2.91%
|
76.80
|
80.90
|
76.80
|
76.80
|
76.90
|
33.22
|
32,200
|
|
|
4/23/2008
|
-2.40 / -2.94%
|
79.10
|
79.10
|
79.10
|
79.10
|
79.10
|
34.22
|
600
|
|
|
4/22/2008
|
-2.00 / -2.40%
|
81.50
|
81.50
|
81.50
|
81.50
|
81.50
|
35.26
|
6,200
|
|
|
4/21/2008
|
0.00 / 0.00%
|
85.00
|
85.00
|
82.50
|
83.50
|
84.03
|
36.12
|
10,700
|
|
|
4/18/2008
|
-3.50 / -4.02%
|
84.90
|
84.90
|
82.60
|
83.50
|
84.49
|
36.12
|
27,100
|
|
|
4/17/2008
|
+2.60 / +3.08%
|
82.00
|
87.00
|
82.00
|
87.00
|
82.51
|
37.64
|
32,100
|
|
|
4/16/2008
|
-2.60 / -2.99%
|
84.40
|
85.00
|
84.40
|
84.40
|
84.48
|
36.51
|
17,500
|
|
|
4/11/2008
|
-2.30 / -2.58%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
37.64
|
18,500
|
|
|
4/10/2008
|
-2.30 / -2.51%
|
89.30
|
92.00
|
89.30
|
89.30
|
89.62
|
38.63
|
4,000
|
|
|
4/9/2008
|
-1.40 / -1.51%
|
96.70
|
96.70
|
91.20
|
91.60
|
92.01
|
39.63
|
34,500
|
|
|
4/8/2008
|
+1.00 / +1.09%
|
94.70
|
94.70
|
89.30
|
93.00
|
93.87
|
40.23
|
121,100
|
|
|
4/7/2008
|
+2.60 / +2.91%
|
92.00
|
92.00
|
92.00
|
92.00
|
92.00
|
39.80
|
5,800
|
|
|
4/4/2008
|
+1.70 / +1.94%
|
89.40
|
89.40
|
89.40
|
89.40
|
89.40
|
38.68
|
100
|
|
|
4/3/2008
|
+1.70 / +1.98%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
37.94
|
100
|
|
|
4/2/2008
|
+1.60 / +1.90%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
37.20
|
300
|
|
|
4/1/2008
|
+1.60 / +1.93%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
36.51
|
400
|
|
|
3/31/2008
|
+1.60 / +1.97%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
35.82
|
2,700
|
|
|
3/28/2008
|
+1.50 / +1.88%
|
81.20
|
81.20
|
81.20
|
81.20
|
81.20
|
35.13
|
1,600
|
|
|
3/27/2008
|
-0.30 / -0.38%
|
79.70
|
79.70
|
79.70
|
79.70
|
79.70
|
34.48
|
10,500
|
|
|
3/26/2008
|
+2.30 / +2.96%
|
71.00
|
85.00
|
71.00
|
80.00
|
78.24
|
34.61
|
125,500
|
|
|
3/25/2008
|
-7.90 / -9.23%
|
86.30
|
86.30
|
77.70
|
77.70
|
77.74
|
33.61
|
85,500
|
|
|
3/24/2008
|
-8.20 / -8.74%
|
95.00
|
95.00
|
85.60
|
85.60
|
86.33
|
37.03
|
53,700
|
|
|
3/21/2008
|
-6.20 / -6.20%
|
99.50
|
99.50
|
93.50
|
93.80
|
95.07
|
40.58
|
28,100
|
|
|
3/20/2008
|
-1.00 / -0.99%
|
106.00
|
106.00
|
98.00
|
100.00
|
101.03
|
43.26
|
29,300
|
|
|
3/19/2008
|
-0.50 / -0.49%
|
100.00
|
109.80
|
90.50
|
101.00
|
103.04
|
43.69
|
14,400
|
|
|
3/18/2008
|
-8.30 / -7.56%
|
99.60
|
101.90
|
99.50
|
101.50
|
99.86
|
43.91
|
23,300
|
|
|
3/17/2008
|
-8.20 / -6.95%
|
108.10
|
116.00
|
107.00
|
109.80
|
110.46
|
47.50
|
26,900
|
|
|
3/14/2008
|
-0.80 / -0.67%
|
115.00
|
118.90
|
115.00
|
118.00
|
118.22
|
51.05
|
49,900
|
|
|