Closing price on 7/2/2008
|
|
Open |
34.30 |
High |
34.30 |
Low |
33.90 |
Volume |
146,700 |
Split-adjusted Price |
15.32 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2008
|
+1.30 / +3.94%
|
34.30
|
34.30
|
33.90
|
34.30
|
34.26
|
15.32
|
146,700
|
|
7/1/2008
|
+0.80 / +2.48%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.74
|
23,900
|
|
6/30/2008
|
+0.50 / +1.58%
|
32.20
|
32.20
|
30.50
|
32.20
|
31.77
|
14.38
|
123,000
|
|
6/27/2008
|
+0.70 / +2.26%
|
31.70
|
31.70
|
29.30
|
31.70
|
30.98
|
14.16
|
201,800
|
|
6/26/2008
|
+1.10 / +3.68%
|
31.00
|
31.00
|
28.80
|
31.00
|
30.50
|
13.85
|
234,800
|
|
6/25/2008
|
+0.40 / +1.36%
|
29.90
|
29.90
|
29.60
|
29.90
|
29.89
|
13.36
|
57,500
|
|
6/24/2008
|
+0.40 / +1.37%
|
28.20
|
30.00
|
28.20
|
29.50
|
28.81
|
13.18
|
193,400
|
|
6/23/2008
|
-1.20 / -3.96%
|
29.10
|
31.00
|
29.10
|
29.10
|
29.17
|
13.00
|
162,200
|
|
6/20/2008
|
-1.20 / -3.81%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
13.54
|
4,000
|
|
6/19/2008
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.07
|
7,600
|
|
6/18/2008
|
-0.90 / -2.78%
|
33.30
|
33.30
|
31.50
|
31.50
|
32.83
|
14.07
|
78,300
|
|
6/17/2008
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.47
|
36,800
|
|
6/16/2008
|
+0.90 / +2.86%
|
30.60
|
32.40
|
30.60
|
32.40
|
31.48
|
14.47
|
475,200
|
|
6/13/2008
|
-0.90 / -2.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
14.07
|
53,000
|
|
6/12/2008
|
-1.00 / -2.99%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.47
|
7,300
|
|
6/11/2008
|
-1.00 / -2.91%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
14.92
|
5,600
|
|
6/10/2008
|
-1.00 / -2.82%
|
34.40
|
34.40
|
34.40
|
34.40
|
34.40
|
15.37
|
300
|
|
6/9/2008
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.81
|
0
|
|
6/6/2008
|
-1.00 / -2.75%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
15.81
|
400
|
|
6/5/2008
|
-1.10 / -2.93%
|
36.40
|
36.40
|
36.40
|
36.40
|
36.40
|
16.26
|
100
|
|
6/4/2008
|
-1.10 / -2.85%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
16.75
|
600
|
|
6/3/2008
|
-1.10 / -2.77%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
17.24
|
300
|
|
6/2/2008
|
-1.20 / -2.93%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
17.73
|
100
|
|
5/30/2008
|
-1.20 / -2.85%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
18.27
|
1,000
|
|
5/29/2008
|
-1.30 / -3.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
18.81
|
1,800
|
|
5/28/2008
|
-1.30 / -2.91%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.39
|
1,600
|
|
5/27/2008
|
-1.30 / -2.83%
|
44.70
|
44.70
|
44.70
|
44.70
|
44.70
|
19.97
|
600
|
|
5/26/2008
|
-1.40 / -2.95%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
20.55
|
100
|
|
5/23/2008
|
-1.40 / -2.87%
|
47.40
|
47.40
|
47.40
|
47.40
|
47.40
|
21.17
|
8,300
|
|
5/22/2008
|
-1.50 / -2.98%
|
48.80
|
48.80
|
48.80
|
48.80
|
48.80
|
21.80
|
300
|
|
|