Closing price on 9/8/2008
|
|
Open |
88.00 |
High |
88.30 |
Low |
76.90 |
Volume |
584,900 |
Split-adjusted Price |
35.74 |
|
|
BVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/8/2008
|
-2.70 / -3.26%
|
88.00
|
88.30
|
76.90
|
80.00
|
80.26
|
35.74
|
584,900
|
|
9/5/2008
|
+5.40 / +6.99%
|
82.70
|
82.70
|
78.00
|
82.70
|
82.56
|
36.94
|
532,100
|
|
9/4/2008
|
+5.00 / +6.92%
|
77.30
|
77.30
|
77.30
|
77.30
|
77.30
|
34.53
|
55,500
|
|
9/3/2008
|
+4.60 / +6.79%
|
72.30
|
72.30
|
72.30
|
72.30
|
72.30
|
32.30
|
5,400
|
|
8/29/2008
|
+2.90 / +4.48%
|
67.70
|
67.70
|
65.00
|
67.70
|
67.63
|
30.24
|
609,500
|
|
8/28/2008
|
+4.20 / +6.93%
|
64.80
|
64.80
|
56.40
|
64.80
|
63.35
|
28.95
|
776,600
|
|
8/27/2008
|
+3.90 / +6.88%
|
60.60
|
60.60
|
60.60
|
60.60
|
60.60
|
27.07
|
2,000
|
|
8/26/2008
|
+3.70 / +6.98%
|
56.70
|
56.70
|
56.70
|
56.70
|
56.70
|
25.33
|
100
|
|
8/25/2008
|
+3.40 / +6.85%
|
53.00
|
53.00
|
53.00
|
53.00
|
53.00
|
23.68
|
4,400
|
|
8/22/2008
|
+3.20 / +6.90%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
22.16
|
7,500
|
|
8/21/2008
|
+3.00 / +6.91%
|
46.40
|
46.40
|
46.40
|
46.40
|
46.40
|
20.73
|
11,600
|
|
8/20/2008
|
+2.80 / +6.90%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
19.39
|
41,800
|
|
8/19/2008
|
+2.60 / +6.84%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
18.14
|
29,600
|
|
8/18/2008
|
+2.40 / +6.74%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
16.98
|
150,600
|
|
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
|
|
|