Becton Dickinson (NY: BDX )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	38.85	40.20	38.81	39.58	2,811,360	+0.63(+1.61%)
Sep 29, 2004	39.27	39.28	38.74	38.95	1,367,537	-0.36(-0.92%)
Sep 28, 2004	39.31	39.50	39.14	39.31	1,250,756	+0.09(+0.23%)
Sep 27, 2004	39.17	39.40	39.07	39.22	755,548	-0.26(-0.66%)
Sep 24, 2004	38.67	39.67	38.67	39.48	899,368	+0.73(+1.90%)
Sep 23, 2004	38.75	39.07	38.71	38.74	956,714	+0.04(+0.10%)
Sep 22, 2004	39.28	39.41	38.71	38.71	827,262	-0.96(-2.41%)
Sep 21, 2004	38.97	39.68	38.84	39.66	874,941	+0.67(+1.73%)
Sep 20, 2004	39.16	39.24	38.67	38.99	755,809	+0.02(+0.06%)
Sep 17, 2004	39.04	39.35	38.88	38.97	1,535,131	-0.08(-0.20%)
Sep 16, 2004	39.33	39.36	38.89	39.04	744,314	-0.28(-0.72%)
Sep 15, 2004	39.12	39.46	39.07	39.33	1,111,507	-0.03(-0.08%)
Sep 14, 2004	38.47	39.36	38.46	39.36	1,578,369	+0.90(+2.33%)
Sep 13, 2004	38.35	38.62	38.16	38.46	1,249,058	+0.02(+0.06%)
Sep 10, 2004	38.51	38.63	38.14	38.44	818,379	-0.12(-0.32%)
Sep 09, 2004	38.77	38.97	38.28	38.56	924,318	-0.19(-0.49%)
Sep 08, 2004	38.66	39.16	38.41	38.75	1,344,285	+0.05(+0.12%)
Sep 07, 2004	38.16	38.74	38.05	38.71	1,055,468	+0.83(+2.20%)
Sep 03, 2004	38.27	38.51	37.82	37.87	961,678	-0.33(-0.86%)
Sep 02, 2004	37.28	38.25	37.09	38.20	897,409	+0.88(+2.36%)
Sep 01, 2004	36.74	37.40	36.65	37.32	1,067,878	+0.48(+1.31%)
Aug 31, 2004	35.90	36.91	35.90	36.84	1,295,953	+0.86(+2.38%)
Aug 30, 2004	36.24	36.37	35.94	35.98	698,594	-0.26(-0.72%)
Aug 27, 2004	36.28	36.42	36.06	36.24	964,290	-0.03(-0.08%)
Aug 26, 2004	36.75	36.80	36.27	36.27	1,189,622	-0.38(-1.04%)
Aug 25, 2004	36.59	36.83	36.45	36.65	1,469,034	+0.04(+0.10%)
Aug 24, 2004	36.62	36.90	36.40	36.62	1,155,006	+0.00(+0.00%)
Aug 23, 2004	36.85	36.88	36.41	36.62	1,244,355	-0.44(-1.18%)
Aug 20, 2004	36.78	37.05	36.68	37.05	1,014,059	+0.37(+1.00%)
Aug 19, 2004	36.61	36.75	36.41	36.68	1,785,544	+0.05(+0.15%)
Aug 18, 2004	36.13	36.70	35.87	36.63	2,235,947	+0.34(+0.95%)
Aug 17, 2004	36.52	36.57	36.01	36.29	2,264,423	-0.14(-0.38%)
Aug 16, 2004	36.36	36.80	36.09	36.42	1,652,043	-0.08(-0.21%)
Aug 13, 2004	36.78	36.94	36.27	36.50	894,535	-0.27(-0.73%)
Aug 12, 2004	36.94	37.09	36.54	36.77	1,767,256	-0.13(-0.35%)
Aug 11, 2004	36.10	36.94	35.84	36.90	1,555,509	+0.65(+1.80%)
Aug 10, 2004	35.67	36.26	35.52	36.25	1,277,404	+0.72(+2.03%)
Aug 09, 2004	35.57	35.92	35.49	35.53	768,088	-0.16(-0.45%)
Aug 06, 2004	35.98	36.16	34.94	35.69	1,554,856	-0.67(-1.83%)
Aug 05, 2004	36.93	36.95	36.27	36.36	1,212,482	-0.50(-1.35%)
Aug 04, 2004	36.78	37.06	36.61	36.85	1,805,138	+0.05(+0.15%)
Aug 03, 2004	36.45	36.87	36.45	36.80	1,085,643	+0.38(+1.05%)
Aug 02, 2004	35.83	36.55	35.83	36.42	1,465,376	+0.26(+0.72%)
Jul 30, 2004	35.74	36.29	35.74	36.16	1,261,467	+0.11(+0.30%)
Jul 29, 2004	36.06	36.13	35.64	36.05	1,355,127	+0.07(+0.19%)
Jul 28, 2004	36.24	36.49	35.34	35.98	1,271,525	-0.25(-0.70%)
Jul 27, 2004	35.94	36.50	35.93	36.23	1,445,913	+0.31(+0.85%)
Jul 26, 2004	35.71	36.10	35.70	35.93	1,378,509	+0.33(+0.92%)
Jul 23, 2004	35.98	36.00	35.02	35.60	1,603,057	-0.31(-0.87%)
Jul 22, 2004	36.52	36.82	35.67	35.91	2,043,271	-0.60(-1.66%)
Jul 21, 2004	37.13	37.55	36.52	36.52	1,296,345	-0.54(-1.47%)
Jul 20, 2004	36.82	37.21	36.64	37.06	798,393	+0.30(+0.81%)
Jul 19, 2004	36.69	37.17	36.49	36.76	1,065,004	+0.07(+0.19%)
Jul 16, 2004	37.89	37.93	36.59	36.69	1,117,908	-0.87(-2.32%)
Jul 15, 2004	37.28	37.90	37.17	37.56	1,230,508	+0.47(+1.28%)
Jul 14, 2004	36.97	37.77	36.97	37.09	1,758,635	-0.07(-0.19%)
Jul 13, 2004	36.85	37.30	36.82	37.16	1,099,097	+0.26(+0.71%)
Jul 12, 2004	36.75	37.11	36.71	36.90	1,695,933	+0.05(+0.12%)
Jul 09, 2004	38.16	38.20	36.71	36.85	2,247,311	-1.23(-3.24%)
Jul 08, 2004	38.12	38.27	37.63	38.09	1,449,048	-0.09(-0.24%)
Jul 07, 2004	37.66	38.28	37.66	38.18	1,356,172	+0.55(+1.46%)
Jul 06, 2004	37.55	37.87	37.40	37.63	1,267,999	-0.26(-0.69%)
Jul 02, 2004	37.51	38.04	37.33	37.89	1,726,500	+0.18(+0.49%)
Jul 01, 2004	39.41	39.41	37.44	37.70	2,308,967	-1.95(-4.92%)
Jun 30, 2004	38.45	39.69	38.43	39.65	1,148,213	+1.03(+2.68%)
Jun 29, 2004	38.72	38.84	38.53	38.62	1,314,371	-0.04(-0.10%)
Jun 28, 2004	38.86	39.21	38.64	38.66	1,579,936	-0.08(-0.22%)
Jun 25, 2004	39.43	39.46	38.74	38.74	1,583,072	-0.68(-1.73%)
Jun 24, 2004	39.62	39.78	39.00	39.43	1,484,840	-0.38(-0.94%)
Jun 23, 2004	39.04	39.88	38.46	39.80	2,369,578	-0.34(-0.86%)
Jun 22, 2004	40.62	40.84	39.89	40.14	1,648,385	-0.59(-1.45%)
Jun 21, 2004	40.57	41.05	40.44	40.73	1,631,273	+0.21(+0.51%)
Jun 18, 2004	40.08	40.83	39.96	40.53	2,005,520	+0.41(+1.03%)
Jun 17, 2004	39.60	40.17	39.55	40.11	1,385,955	+0.52(+1.31%)
Jun 16, 2004	39.35	39.68	39.33	39.59	732,819	+0.25(+0.64%)
Jun 15, 2004	39.37	39.55	38.97	39.34	1,110,854	+0.03(+0.08%)
Jun 14, 2004	39.73	39.96	39.04	39.31	787,813	-0.56(-1.40%)
Jun 10, 2004	39.31	39.92	39.26	39.87	1,577,585	+0.61(+1.56%)
Jun 09, 2004	39.41	39.56	39.26	39.26	943,520	-0.15(-0.39%)
Jun 08, 2004	39.16	39.43	39.09	39.41	909,165	+0.06(+0.16%)
Jun 07, 2004	38.43	39.36	38.33	39.35	965,204	+0.78(+2.02%)
Jun 04, 2004	39.03	39.03	38.43	38.57	656,010	-0.36(-0.92%)
Jun 03, 2004	38.94	39.08	38.55	38.93	895,841	-0.05(-0.14%)
Jun 02, 2004	38.73	39.03	38.57	38.98	979,835	+0.26(+0.67%)
Jun 01, 2004	38.28	38.74	38.20	38.72	1,111,899	+0.20(+0.52%)
May 28, 2004	37.74	38.57	37.73	38.52	1,771,828	+0.64(+1.70%)
May 27, 2004	37.65	37.88	37.35	37.88	1,147,430	+0.25(+0.67%)
May 26, 2004	37.51	37.82	37.23	37.63	1,539,573	+0.08(+0.22%)
May 25, 2004	37.36	37.61	36.94	37.54	1,217,707	+0.20(+0.53%)
May 24, 2004	37.55	37.59	37.22	37.34	1,077,021	+0.02(+0.04%)
May 21, 2004	37.09	37.51	36.98	37.33	1,075,715	+0.47(+1.27%)
May 20, 2004	37.05	37.22	36.68	36.86	869,455	+0.00(+0.00%)
May 19, 2004	36.90	37.55	36.70	36.86	1,404,896	+0.31(+0.86%)
May 18, 2004	36.55	36.78	36.43	36.55	1,065,657	-0.01(-0.02%)
May 17, 2004	36.71	36.75	36.53	36.55	1,708,474	-0.51(-1.36%)
May 14, 2004	37.40	37.55	36.94	37.06	1,791,814	-0.44(-1.18%)
May 13, 2004	37.40	37.92	37.40	37.50	1,687,835	-0.01(-0.02%)
May 12, 2004	37.70	37.82	37.15	37.51	1,431,675	-0.59(-1.55%)
May 11, 2004	37.89	38.31	37.86	38.10	1,366,491	+0.11(+0.30%)
May 10, 2004	38.62	38.64	37.45	37.99	1,473,998	-0.81(-2.09%)
May 07, 2004	39.27	39.58	38.72	38.80	1,093,480	-0.58(-1.48%)
May 06, 2004	39.23	39.43	38.85	39.38	1,091,782	-0.27(-0.68%)
May 05, 2004	38.54	39.80	38.54	39.65	1,692,145	+0.91(+2.35%)
May 04, 2004	38.89	38.96	38.41	38.74	1,460,413	-0.03(-0.08%)
May 03, 2004	38.54	38.77	38.28	38.77	1,219,405	+0.07(+0.18%)
Apr 30, 2004	38.51	39.11	38.32	38.70	1,064,351	+0.32(+0.84%)
Apr 29, 2004	38.28	38.87	38.20	38.38	1,903,370	+0.37(+0.97%)
Apr 28, 2004	38.47	38.72	37.98	38.01	1,885,735	-0.73(-1.88%)
Apr 27, 2004	39.08	39.31	38.51	38.74	2,277,486	-0.57(-1.44%)
Apr 26, 2004	40.20	40.37	39.20	39.30	1,634,800	-1.13(-2.78%)
Apr 23, 2004	40.77	40.77	40.18	40.43	1,381,775	-0.34(-0.83%)
Apr 22, 2004	39.87	41.42	39.48	40.76	2,900,578	+0.90(+2.27%)
Apr 21, 2004	38.74	40.00	38.74	39.86	2,044,186	+1.13(+2.91%)
Apr 20, 2004	38.93	39.20	38.44	38.74	1,561,779	+0.19(+0.50%)
Apr 19, 2004	38.01	38.81	37.93	38.54	977,483	+0.54(+1.41%)
Apr 16, 2004	37.51	38.15	37.45	38.01	999,298	+0.58(+1.55%)
Apr 15, 2004	37.55	37.88	37.36	37.43	1,038,225	-0.20(-0.53%)
Apr 14, 2004	37.08	37.98	37.08	37.63	1,135,934	+0.47(+1.28%)
Apr 13, 2004	38.09	38.09	37.12	37.15	853,649	-0.81(-2.14%)
Apr 12, 2004	37.53	38.10	37.51	37.96	868,932	+0.46(+1.22%)
Apr 08, 2004	38.04	38.13	37.38	37.50	1,277,534	-0.34(-0.91%)
Apr 07, 2004	37.70	38.25	37.70	37.85	1,446,958	-0.05(-0.12%)
Apr 06, 2004	38.09	38.17	37.78	37.89	2,370,885	-0.78(-2.02%)
Apr 05, 2004	37.70	38.71	37.58	38.67	1,654,786	+0.52(+1.36%)
Apr 02, 2004	38.28	38.44	37.96	38.15	1,668,763	+0.05(+0.12%)
Apr 01, 2004	37.28	38.20	37.22	38.11	1,499,209	+1.00(+2.68%)
Mar 31, 2004	37.36	37.40	36.90	37.11	912,300	-0.20(-0.53%)
Mar 30, 2004	37.09	37.41	36.95	37.31	1,372,631	+0.03(+0.08%)
Mar 29, 2004	36.75	37.45	36.59	37.28	989,240	+0.73(+1.99%)
Mar 26, 2004	36.65	36.75	36.26	36.55	1,908,856	-0.34(-0.93%)
Mar 25, 2004	36.82	36.98	36.38	36.90	1,298,435	+0.08(+0.21%)
Mar 24, 2004	36.34	37.28	36.26	36.82	2,086,640	+0.37(+1.01%)
Mar 23, 2004	36.41	36.77	36.19	36.45	1,671,898	+0.24(+0.66%)
Mar 22, 2004	36.59	36.86	35.85	36.22	1,535,654	-0.39(-1.07%)
Mar 19, 2004	36.40	36.72	36.40	36.61	1,350,294	+0.13(+0.36%)
Mar 18, 2004	36.29	36.57	36.00	36.48	1,242,787	+0.11(+0.32%)
Mar 17, 2004	36.29	36.74	36.22	36.36	1,074,540	+0.26(+0.72%)
Mar 16, 2004	36.02	36.22	35.88	36.10	1,827,606	+0.12(+0.34%)
Mar 15, 2004	36.21	36.62	35.96	35.98	1,110,462	-0.31(-0.84%)
Mar 12, 2004	36.36	36.48	36.13	36.29	1,640,939	+0.29(+0.81%)
Mar 11, 2004	37.13	37.13	35.94	36.00	2,812,013	-1.29(-3.45%)
Mar 10, 2004	37.82	37.86	37.27	37.28	1,952,747	-0.54(-1.42%)
Mar 09, 2004	38.24	38.26	37.70	37.82	1,905,329	-0.38(-0.98%)
Mar 08, 2004	37.47	38.47	37.43	38.19	2,372,713	+0.82(+2.19%)
Mar 05, 2004	37.23	37.58	37.11	37.37	2,516,403	-0.08(-0.20%)
Mar 04, 2004	37.44	37.73	37.24	37.45	1,647,340	+0.01(+0.02%)
Mar 03, 2004	37.59	37.82	37.43	37.44	1,829,696	-0.24(-0.65%)
Mar 02, 2004	37.70	37.93	37.51	37.69	1,486,277	-0.25(-0.65%)
Mar 01, 2004	37.43	38.06	37.24	37.93	1,439,120	+0.69(+1.85%)
Feb 27, 2004	36.98	37.40	36.82	37.24	1,275,836	+0.08(+0.23%)
Feb 26, 2004	37.55	37.55	36.94	37.16	1,517,235	-0.16(-0.43%)
Feb 25, 2004	37.25	37.54	37.13	37.32	1,530,690	-0.06(-0.16%)
Feb 24, 2004	36.78	37.47	36.58	37.38	2,673,809	+0.51(+1.39%)
Feb 23, 2004	36.96	37.17	36.73	36.87	1,909,640	-0.10(-0.27%)
Feb 20, 2004	37.42	37.46	36.78	36.97	1,304,705	-0.45(-1.21%)
Feb 19, 2004	37.51	37.86	37.42	37.42	1,828,912	-0.05(-0.14%)
Feb 18, 2004	37.13	37.52	37.04	37.47	1,028,167	+0.21(+0.58%)
Feb 17, 2004	36.75	37.36	36.55	37.26	3,024,021	-0.10(-0.27%)
Feb 13, 2004	37.34	37.66	36.98	37.36	1,190,667	+0.02(+0.06%)
Feb 12, 2004	37.56	37.63	36.94	37.34	2,789,284	-0.83(-2.19%)
Feb 11, 2004	36.90	38.28	36.82	38.17	3,596,430	+1.42(+3.88%)
Feb 10, 2004	36.78	36.89	36.52	36.75	1,398,626	-0.04(-0.10%)
Feb 09, 2004	36.32	36.94	36.10	36.78	1,834,268	+0.33(+0.90%)
Feb 06, 2004	35.57	36.52	35.57	36.45	1,641,462	+0.95(+2.67%)
Feb 05, 2004	35.44	35.66	35.12	35.51	1,522,983	+0.05(+0.15%)
Feb 04, 2004	34.88	35.61	34.76	35.45	2,345,804	+0.19(+0.54%)
Feb 03, 2004	33.76	35.33	33.76	35.26	2,223,145	-0.11(-0.30%)
Feb 02, 2004	34.45	35.94	34.40	35.37	2,530,381	+0.87(+2.53%)
Jan 30, 2004	34.18	34.53	33.99	34.50	1,339,582	+0.15(+0.45%)
Jan 29, 2004	33.19	34.72	33.03	34.34	1,443,692	+1.14(+3.44%)
Jan 28, 2004	33.78	34.04	33.08	33.20	1,361,920	-0.60(-1.77%)
Jan 27, 2004	34.22	34.22	33.58	33.80	1,185,181	-0.42(-1.23%)
Jan 26, 2004	33.70	34.34	33.70	34.22	1,043,450	+0.33(+0.97%)
Jan 23, 2004	34.01	34.04	33.68	33.89	770,831	-0.15(-0.45%)
Jan 22, 2004	33.50	34.30	33.50	34.04	1,241,351	+0.55(+1.65%)
Jan 21, 2004	33.21	33.60	32.77	33.49	1,223,455	+0.28(+0.83%)
Jan 20, 2004	33.52	33.52	33.03	33.22	1,276,751	-0.19(-0.57%)
Jan 16, 2004	32.96	33.41	32.95	33.41	895,580	+0.57(+1.72%)
Jan 15, 2004	32.55	32.96	32.30	32.84	803,227	+0.27(+0.82%)
Jan 14, 2004	32.44	32.62	32.41	32.57	739,481	+0.28(+0.88%)
Jan 13, 2004	32.50	32.69	32.10	32.29	572,016	-0.12(-0.38%)
Jan 12, 2004	32.24	32.54	32.05	32.41	800,745	+0.17(+0.52%)
Jan 09, 2004	32.57	32.61	32.14	32.24	644,515	-0.33(-1.01%)
Jan 08, 2004	32.67	32.67	32.34	32.57	1,102,624	+0.17(+0.52%)
Jan 07, 2004	32.11	32.57	32.10	32.41	2,621,950	+0.33(+1.03%)
Jan 06, 2004	31.69	32.09	31.65	32.08	1,131,493	+0.19(+0.60%)
Jan 05, 2004	31.79	32.10	31.54	31.88	1,161,668	+0.47(+1.51%)
Jan 02, 2004	31.39	31.68	31.31	31.41	1,059,779	-0.08(-0.27%)
Dec 31, 2003	31.73	32.01	31.48	31.49	1,412,211	-0.24(-0.75%)
Dec 30, 2003	31.69	31.76	31.50	31.73	928,368	+0.05(+0.17%)
Dec 29, 2003	30.81	31.68	30.75	31.68	1,419,134	+0.87(+2.81%)
Dec 26, 2003	30.77	30.93	30.71	30.81	262,560	+0.17(+0.55%)
Dec 24, 2003	30.51	30.71	30.39	30.64	263,605	+0.12(+0.40%)
Dec 23, 2003	30.54	30.62	30.39	30.52	2,405,240	+0.05(+0.15%)
Dec 22, 2003	30.97	30.98	30.48	30.48	1,544,014	-0.21(-0.70%)
Dec 19, 2003	30.77	30.87	30.61	30.69	1,862,745	-0.01(-0.02%)
Dec 18, 2003	30.92	30.96	30.58	30.70	1,553,027	-0.18(-0.60%)
Dec 17, 2003	30.70	30.92	30.70	30.88	1,434,810	-0.09(-0.30%)
Dec 16, 2003	30.85	31.36	30.84	30.97	1,354,866	+0.12(+0.40%)
Dec 15, 2003	31.27	31.49	30.85	30.85	1,900,365	-0.15(-0.49%)
Dec 12, 2003	30.94	31.12	30.81	31.00	2,165,539	+0.15(+0.47%)
Dec 11, 2003	30.52	30.89	30.51	30.86	1,709,911	+0.41(+1.36%)
Dec 10, 2003	30.05	31.08	30.26	30.45	2,655,391	+0.39(+1.30%)
Dec 09, 2003	30.61	30.61	29.86	30.05	2,025,114	-0.48(-1.58%)
Dec 08, 2003	30.45	30.62	30.35	30.54	1,872,150	-0.02(-0.07%)
Dec 05, 2003	30.92	30.98	30.54	30.56	1,048,414	-0.57(-1.82%)
Dec 04, 2003	31.00	31.18	30.92	31.13	1,706,645	+0.13(+0.42%)
Dec 03, 2003	31.00	31.05	30.85	31.00	1,567,004	+0.18(+0.57%)
Dec 02, 2003	30.76	30.81	30.59	30.82	2,347,241	+0.06(+0.20%)
Dec 01, 2003	30.64	30.77	30.59	30.76	1,786,458	+0.11(+0.37%)
Nov 28, 2003	30.32	30.69	30.32	30.64	743,007	+0.10(+0.33%)
Nov 26, 2003	30.53	30.58	30.46	30.54	1,881,816	+0.02(+0.05%)
Nov 25, 2003	29.86	30.56	29.86	30.53	3,071,569	+0.77(+2.60%)
Nov 24, 2003	29.55	29.86	29.55	29.76	1,060,693	+0.21(+0.70%)
Nov 21, 2003	28.96	29.71	28.98	29.55	2,540,047	+0.59(+2.04%)
Nov 20, 2003	29.08	29.08	28.86	28.96	851,559	-0.09(-0.32%)
Nov 19, 2003	29.05	29.05	28.75	29.05	1,197,068	+0.13(+0.45%)
Nov 18, 2003	28.72	29.00	28.72	28.92	1,462,241	+0.19(+0.67%)
Nov 17, 2003	28.59	29.01	28.38	28.73	831,442	-0.28(-0.98%)
Nov 14, 2003	28.98	29.21	28.83	29.01	1,839,885	+0.04(+0.13%)
Nov 13, 2003	27.93	28.98	27.93	28.98	2,443,905	+1.06(+3.81%)
Nov 12, 2003	27.48	27.94	27.48	27.91	1,163,105	+0.39(+1.42%)
Nov 11, 2003	27.33	27.54	27.33	27.52	1,205,167	+0.18(+0.67%)
Nov 10, 2003	27.78	27.80	27.28	27.34	879,774	-0.41(-1.49%)
Nov 07, 2003	28.02	28.09	27.65	27.75	1,602,796	-0.11(-0.41%)
Nov 06, 2003	27.25	28.26	26.95	27.87	2,743,826	-0.08(-0.27%)
Nov 05, 2003	27.83	28.06	27.69	27.94	559,868	-0.02(-0.05%)
Nov 04, 2003	27.83	28.11	27.80	27.96	727,463	-0.11(-0.41%)
Nov 03, 2003	28.01	28.12	27.72	28.07	784,376	+0.08(+0.30%)
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.