|
Closing price on 2/18/2008
|
|
| Open |
160.00 |
| High |
160.00 |
| Low |
155.80 |
| Volume |
43,900 |
| Split-adjusted Price |
69.34 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2008
|
-8.00 / -4.86%
|
160.00
|
160.00
|
155.80
|
156.50
|
157.97
|
69.34
|
43,900
|
|
|
2/15/2008
|
-1.70 / -1.02%
|
166.00
|
166.00
|
163.00
|
164.50
|
164.85
|
72.88
|
6,900
|
|
|
2/14/2008
|
+0.80 / +0.48%
|
165.00
|
168.20
|
165.00
|
166.20
|
166.87
|
73.63
|
10,200
|
|
|
2/13/2008
|
-4.10 / -2.42%
|
170.00
|
170.00
|
165.00
|
165.40
|
167.70
|
73.28
|
15,000
|
|
|
2/12/2008
|
-2.30 / -1.34%
|
172.00
|
172.00
|
166.00
|
169.50
|
170.48
|
75.09
|
8,500
|
|
|
2/1/2008
|
+1.70 / +1.00%
|
173.00
|
173.00
|
170.90
|
171.80
|
171.67
|
76.11
|
28,900
|
|
|
1/31/2008
|
-8.40 / -4.71%
|
179.00
|
180.00
|
168.50
|
170.10
|
170.85
|
75.36
|
27,800
|
|
|
1/30/2008
|
+15.20 / +9.31%
|
165.00
|
178.70
|
165.00
|
178.50
|
175.72
|
79.08
|
44,600
|
|
|
1/29/2008
|
+3.20 / +2.00%
|
161.00
|
164.90
|
160.00
|
163.30
|
162.45
|
72.35
|
18,200
|
|
|
1/28/2008
|
-0.90 / -0.56%
|
169.00
|
169.00
|
160.00
|
160.10
|
161.85
|
70.93
|
8,500
|
|
|
1/25/2008
|
0.00 / 0.00%
|
164.00
|
164.00
|
160.00
|
161.00
|
161.69
|
71.33
|
14,100
|
|
|
1/24/2008
|
-2.50 / -1.53%
|
166.00
|
169.00
|
160.00
|
161.00
|
162.95
|
71.33
|
19,300
|
|
|
1/23/2008
|
-5.00 / -2.97%
|
165.00
|
165.00
|
161.00
|
163.50
|
163.01
|
72.44
|
18,600
|
|
|
1/22/2008
|
-6.50 / -3.71%
|
172.00
|
172.00
|
162.00
|
168.50
|
166.99
|
74.65
|
14,000
|
|
|
1/21/2008
|
-3.00 / -1.69%
|
176.53
|
178.00
|
171.10
|
175.00
|
175.12
|
77.53
|
9,100
|
|
|
1/18/2008
|
+7.10 / +4.15%
|
170.00
|
185.00
|
170.00
|
178.00
|
176.86
|
78.41
|
21,900
|
|
|
1/17/2008
|
-6.40 / -3.61%
|
187.37
|
190.00
|
170.00
|
170.90
|
176.25
|
75.29
|
19,100
|
|
|
1/16/2008
|
+12.30 / +7.45%
|
168.00
|
177.30
|
168.00
|
177.30
|
176.16
|
78.11
|
72,800
|
|
|
1/15/2008
|
-11.50 / -6.52%
|
162.72
|
170.00
|
159.50
|
165.00
|
161.20
|
72.69
|
22,200
|
|
|
1/14/2008
|
-5.10 / -2.81%
|
178.99
|
181.50
|
175.00
|
176.50
|
176.76
|
77.75
|
14,000
|
|
|
1/11/2008
|
+0.60 / +0.33%
|
181.50
|
188.80
|
181.50
|
181.60
|
184.42
|
80.00
|
18,400
|
|
|
1/10/2008
|
-6.00 / -3.21%
|
182.44
|
185.00
|
170.00
|
181.00
|
180.13
|
79.74
|
18,600
|
|
|
1/9/2008
|
-2.90 / -1.53%
|
185.00
|
188.00
|
185.00
|
187.00
|
185.76
|
82.38
|
14,300
|
|
|
1/8/2008
|
+6.90 / +3.77%
|
182.00
|
195.00
|
182.00
|
189.90
|
189.31
|
83.66
|
18,700
|
|
|
1/7/2008
|
-6.00 / -3.17%
|
183.43
|
186.00
|
182.00
|
183.00
|
182.98
|
80.62
|
45,000
|
|
|
1/4/2008
|
-10.00 / -5.03%
|
180.90
|
202.00
|
180.90
|
189.00
|
190.39
|
83.26
|
37,200
|
|
|
1/3/2008
|
-8.00 / -3.86%
|
202.17
|
209.00
|
195.50
|
199.00
|
200.91
|
87.67
|
16,800
|
|
|
1/2/2008
|
-3.00 / -1.43%
|
207.10
|
213.00
|
205.00
|
207.00
|
209.93
|
91.19
|
9,800
|
|
|
12/28/2007
|
-4.00 / -1.87%
|
211.04
|
215.00
|
210.00
|
210.00
|
212.88
|
92.51
|
14,800
|
|
|
12/27/2007
|
-1.00 / -0.47%
|
213.71
|
216.70
|
211.00
|
214.00
|
214.40
|
94.27
|
23,100
|
|
|