|
Closing price on 8/5/2010
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
18.50 |
| Volume |
8,300 |
| Split-adjusted Price |
1.40 |
|
|
BMJ Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2010
|
0.00 / 0.00%
|
20.80
|
20.80
|
18.50
|
20.00
|
19.90
|
1.40
|
8,300
|
|
|
8/4/2010
|
-2.00 / -9.09%
|
20.00
|
20.10
|
20.00
|
20.00
|
20.00
|
1.40
|
27,900
|
|
|
8/3/2010
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
1.54
|
400
|
|
|
8/2/2010
|
-0.80 / -3.43%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
1.58
|
2,500
|
|
|
7/30/2010
|
-0.10 / -0.43%
|
23.30
|
24.00
|
21.60
|
23.40
|
23.30
|
1.64
|
23,500
|
|
|
7/29/2010
|
-0.40 / -1.67%
|
23.70
|
23.70
|
23.00
|
23.50
|
23.30
|
1.65
|
20,100
|
|
|
7/28/2010
|
0.00 / 0.00%
|
24.00
|
26.20
|
21.70
|
23.90
|
23.20
|
1.68
|
10,400
|
|
|
7/27/2010
|
+1.90 / +8.64%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.68
|
100
|
|
|
7/26/2010
|
-1.10 / -4.76%
|
22.10
|
24.00
|
22.00
|
22.00
|
22.30
|
1.54
|
34,200
|
|
|
7/23/2010
|
-1.40 / -5.51%
|
23.00
|
24.00
|
22.80
|
24.00
|
23.45
|
1.68
|
36,000
|
|
|
7/22/2010
|
+1.40 / +5.83%
|
22.70
|
25.40
|
22.70
|
25.40
|
24.40
|
1.78
|
3,600
|
|
|
7/21/2010
|
-1.90 / -7.34%
|
24.50
|
25.50
|
24.00
|
24.00
|
24.80
|
1.68
|
37,000
|
|
|
7/20/2010
|
-0.50 / -1.89%
|
27.50
|
27.50
|
25.50
|
25.90
|
26.20
|
1.82
|
19,800
|
|
|
7/19/2010
|
+0.20 / +0.76%
|
26.00
|
26.50
|
24.00
|
26.40
|
25.90
|
1.85
|
89,500
|
|
|
7/16/2010
|
+0.10 / +0.38%
|
26.00
|
28.70
|
26.00
|
26.40
|
26.10
|
1.85
|
20,170
|
|
|
7/15/2010
|
+2.30 / +9.58%
|
27.90
|
27.90
|
26.00
|
26.30
|
26.10
|
1.85
|
18,510
|
|
|
7/14/2010
|
-0.90 / -3.61%
|
29.00
|
29.00
|
24.00
|
24.00
|
24.80
|
1.68
|
20,500
|
|
|
7/13/2010
|
+0.10 / +0.40%
|
27.10
|
27.10
|
24.90
|
24.90
|
26.40
|
1.75
|
44,740
|
|
|
7/12/2010
|
+2.20 / +9.73%
|
24.80
|
24.80
|
22.00
|
24.80
|
24.70
|
1.74
|
137,030
|
|
|
7/9/2010
|
+0.30 / +1.35%
|
20.80
|
25.10
|
20.80
|
22.50
|
22.90
|
1.58
|
17,670
|
|
|
7/8/2010
|
-2.10 / -8.64%
|
24.50
|
25.00
|
22.20
|
22.20
|
22.90
|
1.56
|
7,030
|
|
|
7/7/2010
|
0.00 / 0.00%
|
24.30
|
26.70
|
24.30
|
24.30
|
24.60
|
1.70
|
11,530
|
|
|
7/6/2010
|
+2.20 / +9.95%
|
24.30
|
24.30
|
24.00
|
24.30
|
24.30
|
1.70
|
186,920
|
|
|
7/5/2010
|
+2.00 / +9.95%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.55
|
16,150
|
|
|
7/2/2010
|
+1.80 / +9.52%
|
19.00
|
20.70
|
19.00
|
20.70
|
19.85
|
1.45
|
38,000
|
|
|
7/1/2010
|
-0.20 / -1.05%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
1.33
|
1,060
|
|
|
6/30/2010
|
-0.90 / -4.50%
|
18.50
|
19.10
|
18.30
|
19.10
|
18.80
|
1.34
|
3,000
|
|
|
6/29/2010
|
+1.80 / +9.89%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.40
|
10
|
|
|
6/28/2010
|
0.00 / 0.00%
|
20.00
|
20.00
|
18.20
|
18.20
|
18.20
|
1.28
|
1,010
|
|
|
6/25/2010
|
+0.20 / +1.11%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.28
|
0
|
|
|