Closing price on 8/4/2008
|
|
Open |
31.20 |
High |
31.20 |
Low |
31.20 |
Volume |
3,100 |
Split-adjusted Price |
13.94 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/4/2008
|
+1.40 / +3.93%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
16.53
|
107,800
|
|
7/3/2008
|
+1.30 / +3.79%
|
35.60
|
35.60
|
35.60
|
35.60
|
35.60
|
15.90
|
71,600
|
|
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
|
|
|