Closing price on 8/15/2008
|
|
Open |
35.60 |
High |
35.60 |
Low |
35.60 |
Volume |
900 |
Split-adjusted Price |
15.90 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/15/2008
|
+1.30 / +3.79%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
15.90
|
900
|
|
8/14/2008
|
+1.30 / +3.94%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
15.32
|
4,600
|
|
8/13/2008
|
+1.20 / +3.77%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
14.74
|
6,200
|
|
8/12/2008
|
+1.20 / +3.92%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
14.21
|
8,200
|
|
8/11/2008
|
+1.10 / +3.73%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
13.67
|
400
|
|
8/8/2008
|
+0.70 / +2.43%
|
28.80
|
29.50
|
27.70
|
29.50
|
29.47
|
13.18
|
94,800
|
|
8/7/2008
|
0.00 / 0.00%
|
27.70
|
29.90
|
27.70
|
28.80
|
28.35
|
12.87
|
691,300
|
|
8/6/2008
|
-1.20 / -4.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
12.87
|
20,500
|
|
8/5/2008
|
-1.20 / -3.85%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
13.40
|
1,400
|
|
8/4/2008
|
-1.20 / -3.70%
|
31.20
|
31.20
|
31.20
|
31.20
|
31.20
|
13.94
|
3,100
|
|
8/1/2008
|
-1.30 / -3.86%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
14.47
|
2,300
|
|
7/31/2008
|
-1.40 / -3.99%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
15.05
|
6,500
|
|
7/30/2008
|
-1.40 / -3.84%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
15.68
|
7,300
|
|
7/29/2008
|
-1.50 / -3.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
16.31
|
19,700
|
|
7/28/2008
|
-1.50 / -3.80%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
16.98
|
2,600
|
|
7/25/2008
|
-1.60 / -3.89%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
17.65
|
600
|
|
7/24/2008
|
-1.70 / -3.97%
|
41.10
|
41.10
|
41.10
|
41.10
|
41.10
|
18.36
|
11,000
|
|
7/23/2008
|
-1.70 / -3.82%
|
42.80
|
42.80
|
42.80
|
42.80
|
42.80
|
19.12
|
700
|
|
7/22/2008
|
-1.80 / -3.89%
|
44.50
|
44.50
|
44.50
|
44.50
|
44.50
|
19.88
|
1,800
|
|
7/21/2008
|
+0.20 / +0.43%
|
46.30
|
48.60
|
46.30
|
46.30
|
46.34
|
20.68
|
25,500
|
|
7/18/2008
|
-1.80 / -3.76%
|
49.80
|
49.80
|
46.00
|
46.10
|
48.20
|
20.59
|
292,200
|
|
7/17/2008
|
+1.60 / +3.46%
|
47.90
|
47.90
|
47.90
|
47.90
|
47.90
|
21.40
|
27,800
|
|
7/16/2008
|
+1.70 / +3.81%
|
46.30
|
46.30
|
42.90
|
46.30
|
46.06
|
20.68
|
369,100
|
|
7/15/2008
|
+0.40 / +0.90%
|
44.60
|
44.60
|
44.60
|
44.60
|
44.60
|
19.92
|
69,500
|
|
7/14/2008
|
+1.70 / +4.00%
|
44.20
|
44.20
|
40.80
|
44.20
|
42.90
|
19.75
|
366,800
|
|
7/11/2008
|
+1.60 / +3.91%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
18.99
|
156,800
|
|
7/10/2008
|
+1.50 / +3.81%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
18.27
|
17,400
|
|
7/9/2008
|
+0.20 / +0.51%
|
39.40
|
39.40
|
38.20
|
39.40
|
39.37
|
17.60
|
110,200
|
|
7/8/2008
|
+1.20 / +3.16%
|
38.00
|
39.20
|
36.20
|
39.20
|
37.87
|
17.51
|
218,600
|
|
7/7/2008
|
+1.00 / +2.70%
|
38.40
|
38.40
|
35.60
|
38.00
|
37.73
|
16.98
|
443,000
|
|
|