|
Closing price on 3/5/2008
|
|
| Open |
88.00 |
| High |
93.00 |
| Low |
86.80 |
| Volume |
53,500 |
| Split-adjusted Price |
38.72 |
|
|
BVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2008
|
-9.00 / -9.34%
|
88.00
|
93.00
|
86.80
|
87.40
|
87.26
|
38.72
|
53,500
|
|
|
3/4/2008
|
-5.00 / -4.93%
|
99.00
|
99.00
|
96.40
|
96.40
|
96.42
|
42.71
|
97,500
|
|
|
3/3/2008
|
-17.50 / -14.72%
|
115.20
|
115.20
|
101.40
|
101.40
|
107.10
|
44.92
|
46,700
|
|
|
2/29/2008
|
+3.90 / +3.39%
|
111.10
|
119.00
|
111.00
|
118.90
|
112.60
|
52.68
|
70,700
|
|
|
2/28/2008
|
-3.00 / -2.54%
|
118.80
|
120.10
|
114.00
|
115.00
|
115.73
|
50.95
|
11,900
|
|
|
2/27/2008
|
-4.00 / -3.28%
|
116.00
|
132.50
|
116.00
|
118.00
|
118.74
|
52.28
|
18,900
|
|
|
2/26/2008
|
-15.50 / -11.27%
|
139.00
|
139.50
|
121.40
|
122.00
|
126.44
|
54.05
|
28,700
|
|
|
2/25/2008
|
+11.50 / +9.13%
|
126.00
|
137.90
|
125.10
|
137.50
|
134.80
|
60.92
|
41,600
|
|
|
2/22/2008
|
-12.30 / -8.89%
|
125.10
|
130.00
|
125.10
|
126.00
|
125.75
|
55.82
|
41,400
|
|
|
2/21/2008
|
-12.60 / -8.35%
|
146.30
|
146.30
|
138.30
|
138.30
|
138.99
|
61.27
|
18,900
|
|
|
2/20/2008
|
-7.10 / -4.49%
|
158.00
|
158.00
|
147.00
|
150.90
|
153.64
|
66.85
|
20,100
|
|
|
2/19/2008
|
+1.50 / +0.96%
|
162.00
|
162.00
|
156.00
|
158.00
|
157.42
|
70.00
|
12,500
|
|
|
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
|
|
|