Closing price on 4/4/2008
|
|
Open |
89.40 |
High |
89.40 |
Low |
89.40 |
Volume |
100 |
Split-adjusted Price |
39.61 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/4/2008
|
+1.70 / +1.94%
|
89.40
|
89.40
|
89.40
|
89.40
|
89.40
|
39.61
|
100
|
|
4/3/2008
|
+1.70 / +1.98%
|
87.70
|
87.70
|
87.70
|
87.70
|
87.70
|
38.85
|
100
|
|
4/2/2008
|
+1.60 / +1.90%
|
86.00
|
86.00
|
86.00
|
86.00
|
86.00
|
38.10
|
300
|
|
4/1/2008
|
+1.60 / +1.93%
|
84.40
|
84.40
|
84.40
|
84.40
|
84.40
|
37.39
|
400
|
|
3/31/2008
|
+1.60 / +1.97%
|
82.80
|
82.80
|
82.80
|
82.80
|
82.80
|
36.68
|
2,700
|
|
3/28/2008
|
+1.50 / +1.88%
|
81.20
|
81.20
|
81.20
|
81.20
|
81.20
|
35.97
|
1,600
|
|
3/27/2008
|
-0.30 / -0.38%
|
79.70
|
79.70
|
79.70
|
79.70
|
79.70
|
35.31
|
10,500
|
|
3/26/2008
|
+2.30 / +2.96%
|
71.00
|
85.00
|
71.00
|
80.00
|
78.24
|
35.44
|
125,500
|
|
3/25/2008
|
-7.90 / -9.23%
|
86.30
|
86.30
|
77.70
|
77.70
|
77.74
|
34.42
|
85,500
|
|
3/24/2008
|
-8.20 / -8.74%
|
95.00
|
95.00
|
85.60
|
85.60
|
86.33
|
37.92
|
53,700
|
|
3/21/2008
|
-6.20 / -6.20%
|
99.50
|
99.50
|
93.50
|
93.80
|
95.07
|
41.56
|
28,100
|
|
3/20/2008
|
-1.00 / -0.99%
|
106.00
|
106.00
|
98.00
|
100.00
|
101.03
|
44.30
|
29,300
|
|
3/19/2008
|
-0.50 / -0.49%
|
100.00
|
109.80
|
90.50
|
101.00
|
103.04
|
44.75
|
14,400
|
|
3/18/2008
|
-8.30 / -7.56%
|
99.60
|
101.90
|
99.50
|
101.50
|
99.86
|
44.97
|
23,300
|
|
3/17/2008
|
-8.20 / -6.95%
|
108.10
|
116.00
|
107.00
|
109.80
|
110.46
|
48.65
|
26,900
|
|
3/14/2008
|
-0.80 / -0.67%
|
115.00
|
118.90
|
115.00
|
118.00
|
118.22
|
52.28
|
49,900
|
|
3/13/2008
|
+1.80 / +1.54%
|
125.00
|
125.80
|
115.00
|
118.80
|
118.38
|
52.63
|
32,700
|
|
3/12/2008
|
+8.00 / +7.34%
|
110.00
|
118.40
|
110.00
|
117.00
|
114.36
|
51.84
|
69,900
|
|
3/11/2008
|
-6.00 / -5.22%
|
116.00
|
116.00
|
105.30
|
109.00
|
107.71
|
48.29
|
59,400
|
|
3/10/2008
|
+9.40 / +8.90%
|
116.10
|
116.10
|
113.00
|
115.00
|
116.01
|
50.95
|
255,600
|
|
3/7/2008
|
+9.60 / +10.00%
|
105.60
|
105.60
|
105.60
|
105.60
|
105.60
|
46.78
|
6,600
|
|
3/6/2008
|
+8.60 / +9.84%
|
96.00
|
96.00
|
96.00
|
96.00
|
96.00
|
42.53
|
2,200
|
|
3/5/2008
|
-9.00 / -9.34%
|
88.00
|
93.00
|
86.80
|
87.40
|
87.26
|
38.72
|
53,500
|
|
3/4/2008
|
-5.00 / -4.93%
|
99.00
|
99.00
|
96.40
|
96.40
|
96.42
|
42.71
|
97,500
|
|
3/3/2008
|
-17.50 / -14.72%
|
115.20
|
115.20
|
101.40
|
101.40
|
107.10
|
44.92
|
46,700
|
|
2/29/2008
|
+3.90 / +3.39%
|
111.10
|
119.00
|
111.00
|
118.90
|
112.60
|
52.68
|
70,700
|
|
2/28/2008
|
-3.00 / -2.54%
|
118.80
|
120.10
|
114.00
|
115.00
|
115.73
|
50.95
|
11,900
|
|
2/27/2008
|
-4.00 / -3.28%
|
116.00
|
132.50
|
116.00
|
118.00
|
118.74
|
52.28
|
18,900
|
|
2/26/2008
|
-15.50 / -11.27%
|
139.00
|
139.50
|
121.40
|
122.00
|
126.44
|
54.05
|
28,700
|
|
2/25/2008
|
+11.50 / +9.13%
|
126.00
|
137.90
|
125.10
|
137.50
|
134.80
|
60.92
|
41,600
|
|
|