Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	27.75	28.07	27.75	27.99	1,003,609	+0.19(+0.69%)
Oct 30, 2003	27.85	28.00	27.74	27.80	1,083,030	-0.20(-0.71%)
Oct 29, 2003	28.10	28.10	27.79	28.00	1,327,695	-0.11(-0.38%)
Oct 28, 2003	27.57	28.10	27.57	28.10	1,464,462	+0.54(+1.94%)
Oct 27, 2003	27.48	27.83	27.34	27.57	911,517	+0.09(+0.33%)
Oct 24, 2003	27.41	27.49	27.13	27.48	1,904,676	-0.01(-0.03%)
Oct 23, 2003	27.79	27.87	27.28	27.48	2,100,486	-0.46(-1.64%)
Oct 22, 2003	28.63	28.74	27.93	27.94	2,117,729	-0.83(-2.90%)
Oct 21, 2003	28.94	28.94	28.78	28.78	1,287,593	-0.21(-0.71%)
Oct 20, 2003	28.73	28.90	28.59	28.98	1,064,220	+0.38(+1.31%)
Oct 17, 2003	28.92	28.95	28.48	28.61	787,551	-0.19(-0.66%)
Oct 16, 2003	28.64	28.78	28.61	28.80	794,736	+0.10(+0.35%)
Oct 15, 2003	28.86	28.86	28.55	28.70	1,182,438	-0.05(-0.16%)
Oct 14, 2003	28.67	28.74	28.49	28.75	968,209	+0.08(+0.27%)
Oct 13, 2003	29.05	29.09	28.49	28.67	785,461	-0.11(-0.37%)
Oct 10, 2003	28.78	28.86	28.70	28.78	931,241	+0.07(+0.24%)
Oct 09, 2003	28.63	29.00	28.47	28.71	1,811,930	+0.38(+1.35%)
Oct 08, 2003	28.15	28.54	28.03	28.32	1,110,723	+0.23(+0.82%)
Oct 07, 2003	28.07	28.16	27.87	28.10	1,038,356	-0.13(-0.46%)
Oct 06, 2003	28.36	28.39	28.12	28.23	1,257,548	-0.21(-0.75%)
Oct 03, 2003	28.36	28.51	28.19	28.44	1,241,481	+0.46(+1.64%)
Oct 02, 2003	28.42	28.45	27.98	27.98	1,308,624	-0.29(-1.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.