|
Closing price on 5/26/2008
|
|
| Open |
46.00 |
| High |
46.00 |
| Low |
46.00 |
| Volume |
100 |
| Split-adjusted Price |
20.07 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2008
|
-1.40 / -2.95%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
20.07
|
100
|
|
|
5/23/2008
|
-1.40 / -2.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
20.68
|
8,300
|
|
|
5/22/2008
|
-1.50 / -2.98%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
21.29
|
300
|
|
|
5/21/2008
|
-1.50 / -2.90%
|
50.30
|
50.30
|
50.30
|
50.30
|
50.30
|
21.94
|
600
|
|
|
5/20/2008
|
-1.60 / -3.00%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
22.60
|
100
|
|
|
5/19/2008
|
-1.60 / -2.91%
|
53.40
|
53.40
|
53.40
|
53.40
|
53.40
|
23.29
|
100
|
|
|
5/16/2008
|
-1.60 / -2.83%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
23.99
|
1,400
|
|
|
5/15/2008
|
-1.70 / -2.92%
|
56.60
|
56.60
|
56.60
|
56.60
|
56.60
|
24.69
|
100
|
|
|
5/14/2008
|
0.00 / 0.00%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
25.43
|
0
|
|
|
5/13/2008
|
-2.30 / -3.80%
|
58.30
|
58.30
|
58.30
|
58.30
|
58.30
|
25.43
|
200
|
|
|
5/12/2008
|
-1.80 / -2.88%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
26.22
|
1,100
|
|
|
5/9/2008
|
-1.90 / -2.95%
|
62.40
|
62.40
|
62.40
|
62.40
|
62.40
|
27.00
|
1,100
|
|
|
5/8/2008
|
-1.90 / -2.87%
|
64.30
|
64.30
|
64.30
|
64.30
|
64.30
|
27.82
|
300
|
|
|
5/7/2008
|
-2.00 / -2.93%
|
66.20
|
66.20
|
66.20
|
66.20
|
66.20
|
28.64
|
20,400
|
|
|
5/6/2008
|
-2.10 / -2.99%
|
68.20
|
68.20
|
68.20
|
68.20
|
68.20
|
29.50
|
20,200
|
|
|
5/5/2008
|
-1.10 / -1.54%
|
70.30
|
70.30
|
70.30
|
70.30
|
70.30
|
30.41
|
11,200
|
|
|
4/29/2008
|
-2.20 / -2.99%
|
71.40
|
73.60
|
71.40
|
71.40
|
72.38
|
30.89
|
7,400
|
|
|
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
|
|
|