Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	27.18	27.76	27.10	27.65	1,259,116	+0.21(+0.78%)
Sep 29, 2003	27.25	27.44	27.23	27.44	1,482,489	+0.20(+0.73%)
Sep 26, 2003	27.21	27.38	26.95	27.24	2,685,043	+0.07(+0.25%)
Sep 25, 2003	27.37	27.55	26.10	27.17	1,302,223	-0.29(-1.06%)
Sep 24, 2003	28.29	28.29	27.41	27.46	1,750,536	-0.77(-2.74%)
Sep 23, 2003	28.32	28.41	28.25	28.23	1,330,046	+0.02(+0.08%)
Sep 22, 2003	29.09	29.09	28.21	28.21	1,301,831	-0.88(-3.03%)
Sep 19, 2003	28.78	29.36	28.67	29.09	2,060,906	+0.46(+1.60%)
Sep 18, 2003	28.25	28.59	28.23	28.63	1,547,933	+0.31(+1.08%)
Sep 17, 2003	28.32	28.45	28.13	28.32	749,539	+0.18(+0.65%)
Sep 16, 2003	28.29	28.28	28.00	28.14	1,104,323	-0.15(-0.51%)
Sep 15, 2003	27.96	28.29	27.79	28.29	1,354,343	+0.34(+1.21%)
Sep 12, 2003	27.93	28.09	27.75	27.95	922,097	+0.05(+0.16%)
Sep 11, 2003	27.98	28.46	27.77	27.90	1,844,979	-0.08(-0.27%)
Sep 10, 2003	27.75	28.13	27.52	27.98	1,586,337	+0.34(+1.22%)
Sep 09, 2003	27.94	27.98	27.44	27.64	1,616,251	-0.50(-1.77%)
Sep 08, 2003	27.79	28.16	27.78	28.14	1,317,506	+0.48(+1.74%)
Sep 05, 2003	28.10	28.10	27.66	27.66	1,172,771	-0.55(-1.95%)
Sep 04, 2003	28.10	28.34	27.95	28.21	1,323,646	+0.11(+0.41%)
Sep 03, 2003	28.29	28.32	27.97	28.10	1,049,067	-0.08(-0.27%)

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.