Brandywine Realty Trust NYSE:BDN Historical Prices

Below are the 8000 trading days of historical prices for BDN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BDN	Thu, Mar 21, 2024	4.75	4.90	4.67	4.71
7999	NYSE	BDN	Wed, Mar 20, 2024	4.39	4.67	4.35	4.66
7998	NYSE	BDN	Tue, Mar 19, 2024	4.40	4.44	4.34	4.40
7997	NYSE	BDN	Mon, Mar 18, 2024	4.37	4.43	4.33	4.41
7996	NYSE	BDN	Fri, Mar 15, 2024	4.34	4.44	4.33	4.37
7995	NYSE	BDN	Thu, Mar 14, 2024	4.43	4.46	4.28	4.37
7994	NYSE	BDN	Wed, Mar 13, 2024	4.40	4.50	4.40	4.47
7993	NYSE	BDN	Tue, Mar 12, 2024	4.44	4.52	4.36	4.41
7992	NYSE	BDN	Mon, Mar 11, 2024	4.46	4.54	4.43	4.47
7991	NYSE	BDN	Fri, Mar 8, 2024	4.42	4.54	4.38	4.49
7990	NYSE	BDN	Thu, Mar 7, 2024	4.40	4.42	4.34	4.37
7989	NYSE	BDN	Wed, Mar 6, 2024	4.36	4.40	4.29	4.35
7988	NYSE	BDN	Tue, Mar 5, 2024	4.18	4.34	4.13	4.32
7987	NYSE	BDN	Mon, Mar 4, 2024	4.31	4.32	4.16	4.23
7986	NYSE	BDN	Fri, Mar 1, 2024	4.31	4.35	4.22	4.30
7985	NYSE	BDN	Thu, Feb 29, 2024	4.28	4.37	4.24	4.30
7984	NYSE	BDN	Wed, Feb 28, 2024	4.12	4.25	4.11	4.18
7983	NYSE	BDN	Tue, Feb 27, 2024	4.15	4.23	4.14	4.17
7982	NYSE	BDN	Mon, Feb 26, 2024	4.12	4.20	4.02	4.09
7981	NYSE	BDN	Fri, Feb 23, 2024	4.19	4.21	4.07	4.12
7980	NYSE	BDN	Thu, Feb 22, 2024	4.18	4.22	4.14	4.18
7979	NYSE	BDN	Wed, Feb 21, 2024	4.15	4.22	4.12	4.18
7978	NYSE	BDN	Tue, Feb 20, 2024	4.19	4.24	4.12	4.15
7977	NYSE	BDN	Fri, Feb 16, 2024	4.07	4.27	4.02	4.23
7976	NYSE	BDN	Thu, Feb 15, 2024	3.99	4.17	3.99	4.16
7975	NYSE	BDN	Wed, Feb 14, 2024	3.97	4.03	3.90	3.94
7974	NYSE	BDN	Tue, Feb 13, 2024	3.98	3.98	3.85	3.92
7973	NYSE	BDN	Mon, Feb 12, 2024	4.15	4.29	4.14	4.17
7972	NYSE	BDN	Fri, Feb 9, 2024	4.12	4.16	4.02	4.12
7971	NYSE	BDN	Thu, Feb 8, 2024	4.04	4.16	4.04	4.12
7970	NYSE	BDN	Wed, Feb 7, 2024	4.16	4.17	3.99	4.05
7969	NYSE	BDN	Tue, Feb 6, 2024	4.20	4.28	4.12	4.17
7968	NYSE	BDN	Mon, Feb 5, 2024	4.22	4.27	4.15	4.21
7967	NYSE	BDN	Fri, Feb 2, 2024	4.32	4.40	4.19	4.31
7966	NYSE	BDN	Thu, Feb 1, 2024	4.60	4.68	4.28	4.40
7965	NYSE	BDN	Wed, Jan 31, 2024	5.01	5.03	4.71	4.74
7964	NYSE	BDN	Tue, Jan 30, 2024	5.08	5.19	4.94	5.00
7963	NYSE	BDN	Mon, Jan 29, 2024	5.11	5.19	5.07	5.16
7962	NYSE	BDN	Fri, Jan 26, 2024	5.11	5.18	5.07	5.10
7961	NYSE	BDN	Thu, Jan 25, 2024	5.13	5.19	5.02	5.07
7960	NYSE	BDN	Wed, Jan 24, 2024	5.24	5.24	4.99	5.02
7959	NYSE	BDN	Tue, Jan 23, 2024	5.28	5.33	5.05	5.11
7958	NYSE	BDN	Mon, Jan 22, 2024	5.11	5.22	5.10	5.21
7957	NYSE	BDN	Fri, Jan 19, 2024	5.03	5.10	4.94	5.08
7956	NYSE	BDN	Thu, Jan 18, 2024	5.07	5.13	4.91	4.97
7955	NYSE	BDN	Wed, Jan 17, 2024	5.13	5.22	4.94	5.05
7954	NYSE	BDN	Tue, Jan 16, 2024	5.48	5.51	5.26	5.30
7953	NYSE	BDN	Fri, Jan 12, 2024	5.64	5.67	5.49	5.54
7952	NYSE	BDN	Thu, Jan 11, 2024	5.50	5.56	5.39	5.55
7951	NYSE	BDN	Wed, Jan 10, 2024	5.59	5.65	5.54	5.56
7950	NYSE	BDN	Tue, Jan 9, 2024	5.46	5.58	5.40	5.56
7949	NYSE	BDN	Mon, Jan 8, 2024	5.50	5.65	5.48	5.57
7948	NYSE	BDN	Fri, Jan 5, 2024	5.22	5.57	5.22	5.51
7947	NYSE	BDN	Thu, Jan 4, 2024	5.20	5.39	5.15	5.30
7946	NYSE	BDN	Wed, Jan 3, 2024	5.22	5.36	5.13	5.22
7945	NYSE	BDN	Tue, Jan 2, 2024	5.38	5.54	5.36	5.37
7944	NYSE	BDN	Fri, Dec 29, 2023	5.49	5.50	5.40	5.40
7943	NYSE	BDN	Thu, Dec 28, 2023	5.40	5.50	5.36	5.50
7942	NYSE	BDN	Wed, Dec 27, 2023	5.40	5.44	5.33	5.42
7941	NYSE	BDN	Tue, Dec 26, 2023	5.35	5.45	5.27	5.41
7940	NYSE	BDN	Fri, Dec 22, 2023	5.32	5.43	5.26	5.28
7939	NYSE	BDN	Thu, Dec 21, 2023	5.29	5.35	5.22	5.29
7938	NYSE	BDN	Wed, Dec 20, 2023	5.23	5.43	5.19	5.20
7937	NYSE	BDN	Tue, Dec 19, 2023	5.27	5.32	5.23	5.25
7936	NYSE	BDN	Mon, Dec 18, 2023	5.38	5.39	5.20	5.21
7935	NYSE	BDN	Fri, Dec 15, 2023	5.50	5.53	5.30	5.36
7934	NYSE	BDN	Thu, Dec 14, 2023	5.40	5.64	5.38	5.53
7933	NYSE	BDN	Wed, Dec 13, 2023	4.87	5.27	4.81	5.20
7932	NYSE	BDN	Tue, Dec 12, 2023	4.93	4.93	4.81	4.83
7931	NYSE	BDN	Mon, Dec 11, 2023	4.94	5.00	4.91	4.92
7930	NYSE	BDN	Fri, Dec 8, 2023	4.90	5.01	4.85	4.98
7929	NYSE	BDN	Thu, Dec 7, 2023	4.72	4.95	4.70	4.94
7928	NYSE	BDN	Wed, Dec 6, 2023	4.81	4.98	4.71	4.72
7927	NYSE	BDN	Tue, Dec 5, 2023	4.79	4.82	4.65	4.72
7926	NYSE	BDN	Mon, Dec 4, 2023	4.74	4.88	4.72	4.83
7925	NYSE	BDN	Fri, Dec 1, 2023	4.47	4.90	4.42	4.75
7924	NYSE	BDN	Thu, Nov 30, 2023	4.54	4.57	4.43	4.46
7923	NYSE	BDN	Wed, Nov 29, 2023	4.37	4.61	4.37	4.51
7922	NYSE	BDN	Tue, Nov 28, 2023	4.07	4.33	4.00	4.33
7921	NYSE	BDN	Mon, Nov 27, 2023	4.02	4.11	3.94	4.07
7920	NYSE	BDN	Fri, Nov 24, 2023	4.05	4.07	4.00	4.06
7919	NYSE	BDN	Wed, Nov 22, 2023	4.05	4.11	4.02	4.05
7918	NYSE	BDN	Tue, Nov 21, 2023	4.10	4.10	3.97	4.03
7917	NYSE	BDN	Mon, Nov 20, 2023	4.17	4.18	4.08	4.14
7916	NYSE	BDN	Fri, Nov 17, 2023	4.21	4.23	4.11	4.15
7915	NYSE	BDN	Thu, Nov 16, 2023	4.30	4.31	4.10	4.14
7914	NYSE	BDN	Wed, Nov 15, 2023	4.22	4.42	4.18	4.32
7913	NYSE	BDN	Tue, Nov 14, 2023	3.91	4.30	3.91	4.24
7912	NYSE	BDN	Mon, Nov 13, 2023	3.76	3.78	3.62	3.71
7911	NYSE	BDN	Fri, Nov 10, 2023	3.84	3.87	3.77	3.84
7910	NYSE	BDN	Thu, Nov 9, 2023	3.98	3.99	3.79	3.80
7909	NYSE	BDN	Wed, Nov 8, 2023	4.01	4.01	3.87	3.95
7908	NYSE	BDN	Tue, Nov 7, 2023	4.15	4.17	3.97	3.98
7907	NYSE	BDN	Mon, Nov 6, 2023	4.22	4.25	4.15	4.16
7906	NYSE	BDN	Fri, Nov 3, 2023	4.13	4.32	4.13	4.25
7905	NYSE	BDN	Thu, Nov 2, 2023	3.86	4.04	3.84	4.02
7904	NYSE	BDN	Wed, Nov 1, 2023	3.75	3.84	3.65	3.73
7903	NYSE	BDN	Tue, Oct 31, 2023	3.84	3.88	3.67	3.74
7902	NYSE	BDN	Mon, Oct 30, 2023	3.84	3.97	3.72	3.78
7901	NYSE	BDN	Fri, Oct 27, 2023	3.80	3.83	3.71	3.75
7900	NYSE	BDN	Thu, Oct 26, 2023	3.82	3.92	3.68	3.77
7899	NYSE	BDN	Wed, Oct 25, 2023	3.99	4.00	3.70	3.79
7898	NYSE	BDN	Tue, Oct 24, 2023	3.90	3.97	3.88	3.93
7897	NYSE	BDN	Mon, Oct 23, 2023	3.90	3.98	3.85	3.86
7896	NYSE	BDN	Fri, Oct 20, 2023	3.95	4.01	3.92	3.92
7895	NYSE	BDN	Thu, Oct 19, 2023	4.07	4.15	3.93	3.95
7894	NYSE	BDN	Wed, Oct 18, 2023	4.22	4.26	4.10	4.11
7893	NYSE	BDN	Tue, Oct 17, 2023	4.16	4.35	4.13	4.27
7892	NYSE	BDN	Mon, Oct 16, 2023	4.11	4.26	4.03	4.20
7891	NYSE	BDN	Fri, Oct 13, 2023	4.20	4.25	4.02	4.04
7890	NYSE	BDN	Thu, Oct 12, 2023	4.20	4.20	4.07	4.14
7889	NYSE	BDN	Wed, Oct 11, 2023	4.14	4.24	4.12	4.18
7888	NYSE	BDN	Tue, Oct 10, 2023	4.05	4.14	4.05	4.08
7887	NYSE	BDN	Mon, Oct 9, 2023	3.89	4.10	3.88	4.06
7886	NYSE	BDN	Fri, Oct 6, 2023	3.93	3.99	3.78	3.98
7885	NYSE	BDN	Thu, Oct 5, 2023	3.91	4.02	3.91	3.99
7884	NYSE	BDN	Wed, Oct 4, 2023	3.91	3.98	3.85	3.94
7883	NYSE	BDN	Tue, Oct 3, 2023	4.20	4.21	3.83	3.90
7882	NYSE	BDN	Mon, Oct 2, 2023	4.54	4.57	4.32	4.24
7881	NYSE	BDN	Fri, Sep 29, 2023	4.64	4.65	4.47	4.54
7880	NYSE	BDN	Thu, Sep 28, 2023	4.40	4.54	4.38	4.54
7879	NYSE	BDN	Wed, Sep 27, 2023	4.31	4.42	4.26	4.40
7878	NYSE	BDN	Tue, Sep 26, 2023	4.27	4.37	4.24	4.26
7877	NYSE	BDN	Mon, Sep 25, 2023	4.31	4.39	4.23	4.35
7876	NYSE	BDN	Fri, Sep 22, 2023	4.42	4.43	4.25	4.37
7875	NYSE	BDN	Thu, Sep 21, 2023	4.82	4.89	4.37	4.38
7874	NYSE	BDN	Wed, Sep 20, 2023	4.97	5.06	4.90	4.92
7873	NYSE	BDN	Tue, Sep 19, 2023	4.87	5.01	4.87	4.91
7872	NYSE	BDN	Mon, Sep 18, 2023	5.00	5.00	4.87	4.89
7871	NYSE	BDN	Fri, Sep 15, 2023	5.01	5.06	4.92	5.02
7870	NYSE	BDN	Thu, Sep 14, 2023	4.84	5.05	4.83	5.01
7869	NYSE	BDN	Wed, Sep 13, 2023	4.88	4.94	4.70	4.75
7868	NYSE	BDN	Tue, Sep 12, 2023	4.93	4.98	4.83	4.88
7867	NYSE	BDN	Mon, Sep 11, 2023	5.00	5.01	4.77	4.78
7866	NYSE	BDN	Fri, Sep 8, 2023	4.99	5.00	4.91	4.96
7865	NYSE	BDN	Thu, Sep 7, 2023	5.01	5.04	4.95	4.97
7864	NYSE	BDN	Wed, Sep 6, 2023	4.99	5.05	4.87	5.05
7863	NYSE	BDN	Tue, Sep 5, 2023	5.02	5.08	4.91	4.97
7862	NYSE	BDN	Fri, Sep 1, 2023	5.05	5.15	5.05	5.10
7861	NYSE	BDN	Thu, Aug 31, 2023	5.05	5.10	5.00	5.00
7860	NYSE	BDN	Wed, Aug 30, 2023	5.02	5.04	4.94	5.03
7859	NYSE	BDN	Tue, Aug 29, 2023	4.82	5.06	4.77	5.04
7858	NYSE	BDN	Mon, Aug 28, 2023	4.71	4.84	4.69	4.83
7857	NYSE	BDN	Fri, Aug 25, 2023	4.78	4.82	4.64	4.67
7856	NYSE	BDN	Thu, Aug 24, 2023	4.72	4.89	4.72	4.74
7855	NYSE	BDN	Wed, Aug 23, 2023	4.61	4.76	4.55	4.74
7854	NYSE	BDN	Tue, Aug 22, 2023	4.61	4.67	4.56	4.59
7853	NYSE	BDN	Mon, Aug 21, 2023	4.65	4.66	4.54	4.61
7852	NYSE	BDN	Fri, Aug 18, 2023	4.61	4.65	4.55	4.63
7851	NYSE	BDN	Thu, Aug 17, 2023	4.70	4.75	4.64	4.65
7850	NYSE	BDN	Wed, Aug 16, 2023	4.72	4.77	4.67	4.69
7849	NYSE	BDN	Tue, Aug 15, 2023	4.75	4.76	4.66	4.72
7848	NYSE	BDN	Mon, Aug 14, 2023	4.83	4.85	4.76	4.81
7847	NYSE	BDN	Fri, Aug 11, 2023	4.82	4.92	4.79	4.90
7846	NYSE	BDN	Thu, Aug 10, 2023	4.86	4.92	4.79	4.84
7845	NYSE	BDN	Wed, Aug 9, 2023	4.93	4.96	4.77	4.78
7844	NYSE	BDN	Tue, Aug 8, 2023	4.94	4.99	4.85	4.96
7843	NYSE	BDN	Mon, Aug 7, 2023	4.96	5.07	4.96	5.06
7842	NYSE	BDN	Fri, Aug 4, 2023	4.85	5.01	4.83	4.96
7841	NYSE	BDN	Thu, Aug 3, 2023	4.80	4.87	4.73	4.84
7840	NYSE	BDN	Wed, Aug 2, 2023	4.77	4.88	4.73	4.85
7839	NYSE	BDN	Tue, Aug 1, 2023	5.03	5.05	4.78	4.83
7838	NYSE	BDN	Mon, Jul 31, 2023	5.00	5.10	5.00	5.05
7837	NYSE	BDN	Fri, Jul 28, 2023	4.91	5.02	4.88	4.99
7836	NYSE	BDN	Thu, Jul 27, 2023	4.95	5.03	4.81	4.81
7835	NYSE	BDN	Wed, Jul 26, 2023	4.69	5.00	4.67	4.91
7834	NYSE	BDN	Tue, Jul 25, 2023	4.60	4.64	4.50	4.50
7833	NYSE	BDN	Mon, Jul 24, 2023	4.61	4.78	4.61	4.65
7832	NYSE	BDN	Fri, Jul 21, 2023	4.78	4.79	4.59	4.63
7831	NYSE	BDN	Thu, Jul 20, 2023	4.93	4.98	4.69	4.73
7830	NYSE	BDN	Wed, Jul 19, 2023	4.72	4.94	4.72	4.92
7829	NYSE	BDN	Tue, Jul 18, 2023	4.57	4.81	4.57	4.66
7828	NYSE	BDN	Mon, Jul 17, 2023	4.62	4.64	4.55	4.55
7827	NYSE	BDN	Fri, Jul 14, 2023	4.68	4.69	4.59	4.63
7826	NYSE	BDN	Thu, Jul 13, 2023	4.61	4.70	4.58	4.70
7825	NYSE	BDN	Wed, Jul 12, 2023	4.78	4.84	4.59	4.59
7824	NYSE	BDN	Tue, Jul 11, 2023	4.65	4.72	4.59	4.71
7823	NYSE	BDN	Mon, Jul 10, 2023	4.60	4.68	4.55	4.60
7822	NYSE	BDN	Fri, Jul 7, 2023	4.45	4.72	4.45	4.65
7821	NYSE	BDN	Thu, Jul 6, 2023	4.44	4.49	4.32	4.47
7820	NYSE	BDN	Wed, Jul 5, 2023	4.67	4.70	4.51	4.51
7819	NYSE	BDN	Mon, Jul 3, 2023	4.71	4.90	4.70	4.70
7818	NYSE	BDN	Fri, Jun 30, 2023	4.72	4.77	4.59	4.65
7817	NYSE	BDN	Thu, Jun 29, 2023	4.57	4.67	4.52	4.66
7816	NYSE	BDN	Wed, Jun 28, 2023	4.66	4.66	4.46	4.55
7815	NYSE	BDN	Tue, Jun 27, 2023	4.46	4.69	4.39	4.64
7814	NYSE	BDN	Mon, Jun 26, 2023	4.12	4.46	4.12	4.45
7813	NYSE	BDN	Fri, Jun 23, 2023	4.20	4.26	4.09	4.10
7812	NYSE	BDN	Thu, Jun 22, 2023	4.36	4.39	4.17	4.28
7811	NYSE	BDN	Wed, Jun 21, 2023	4.40	4.44	4.31	4.38
7810	NYSE	BDN	Tue, Jun 20, 2023	4.48	4.52	4.36	4.42
7809	NYSE	BDN	Fri, Jun 16, 2023	4.50	4.54	4.42	4.53
7808	NYSE	BDN	Thu, Jun 15, 2023	4.40	4.48	4.32	4.48
7807	NYSE	BDN	Wed, Jun 14, 2023	4.52	4.61	4.39	4.42
7806	NYSE	BDN	Tue, Jun 13, 2023	4.43	4.57	4.41	4.46
7805	NYSE	BDN	Mon, Jun 12, 2023	4.46	4.57	4.40	4.43
7804	NYSE	BDN	Fri, Jun 9, 2023	4.49	4.49	4.38	4.43
7803	NYSE	BDN	Thu, Jun 8, 2023	4.54	4.55	4.39	4.49
7802	NYSE	BDN	Wed, Jun 7, 2023	4.35	4.66	4.35	4.55
7801	NYSE	BDN	Tue, Jun 6, 2023	4.03	4.32	4.01	4.27
7800	NYSE	BDN	Mon, Jun 5, 2023	4.08	4.11	3.98	4.11
7799	NYSE	BDN	Fri, Jun 2, 2023	3.95	4.14	3.93	4.11
7798	NYSE	BDN	Thu, Jun 1, 2023	3.92	3.94	3.76	3.86
7797	NYSE	BDN	Wed, May 31, 2023	3.84	3.92	3.80	3.90
7796	NYSE	BDN	Tue, May 30, 2023	3.75	3.90	3.74	3.88
7795	NYSE	BDN	Fri, May 26, 2023	3.71	3.72	3.65	3.71
7794	NYSE	BDN	Thu, May 25, 2023	3.72	3.72	3.59	3.69
7793	NYSE	BDN	Wed, May 24, 2023	3.83	3.85	3.66	3.72
7792	NYSE	BDN	Tue, May 23, 2023	3.73	4.03	3.73	3.83
7791	NYSE	BDN	Mon, May 22, 2023	3.67	3.74	3.60	3.71
7790	NYSE	BDN	Fri, May 19, 2023	3.71	3.75	3.62	3.65
7789	NYSE	BDN	Thu, May 18, 2023	3.61	3.69	3.57	3.65
7788	NYSE	BDN	Wed, May 17, 2023	3.48	3.67	3.45	3.64
7787	NYSE	BDN	Tue, May 16, 2023	3.60	3.60	3.45	3.45
7786	NYSE	BDN	Mon, May 15, 2023	3.60	3.65	3.52	3.58
7785	NYSE	BDN	Fri, May 12, 2023	3.78	3.80	3.56	3.62
7784	NYSE	BDN	Thu, May 11, 2023	3.72	3.78	3.66	3.75
7783	NYSE	BDN	Wed, May 10, 2023	3.84	3.86	3.73	3.78
7782	NYSE	BDN	Tue, May 9, 2023	3.75	3.87	3.64	3.76
7781	NYSE	BDN	Mon, May 8, 2023	3.90	3.91	3.76	3.81
7780	NYSE	BDN	Fri, May 5, 2023	3.63	3.87	3.63	3.86
7779	NYSE	BDN	Thu, May 4, 2023	3.54	3.61	3.42	3.60
7778	NYSE	BDN	Wed, May 3, 2023	3.74	3.77	3.62	3.63
7777	NYSE	BDN	Tue, May 2, 2023	3.85	3.85	3.64	3.74
7776	NYSE	BDN	Mon, May 1, 2023	3.92	3.98	3.85	3.85
7775	NYSE	BDN	Fri, Apr 28, 2023	3.85	4.10	3.85	3.93
7774	NYSE	BDN	Thu, Apr 27, 2023	3.80	3.91	3.71	3.87
7773	NYSE	BDN	Wed, Apr 26, 2023	3.80	3.91	3.74	3.79
7772	NYSE	BDN	Tue, Apr 25, 2023	3.95	4.01	3.81	3.84
7771	NYSE	BDN	Mon, Apr 24, 2023	3.97	4.07	3.94	4.01
7770	NYSE	BDN	Fri, Apr 21, 2023	4.19	4.19	3.94	3.98
7769	NYSE	BDN	Thu, Apr 20, 2023	4.45	4.50	4.11	4.16
7768	NYSE	BDN	Wed, Apr 19, 2023	4.14	4.43	4.10	4.42
7767	NYSE	BDN	Tue, Apr 18, 2023	4.25	4.26	4.11	4.16
7766	NYSE	BDN	Mon, Apr 17, 2023	4.05	4.28	4.01	4.27
7765	NYSE	BDN	Fri, Apr 14, 2023	4.13	4.21	3.99	4.05
7764	NYSE	BDN	Thu, Apr 13, 2023	4.17	4.20	4.06	4.12
7763	NYSE	BDN	Wed, Apr 12, 2023	4.35	4.38	4.14	4.15
7762	NYSE	BDN	Tue, Apr 11, 2023	4.30	4.38	4.25	4.32
7761	NYSE	BDN	Mon, Apr 10, 2023	4.30	4.40	4.16	4.29
7760	NYSE	BDN	Thu, Apr 6, 2023	4.30	4.36	4.26	4.33
7759	NYSE	BDN	Wed, Apr 5, 2023	4.32	4.39	4.22	4.29
7758	NYSE	BDN	Tue, Apr 4, 2023	4.41	4.48	4.22	4.32
7757	NYSE	BDN	Mon, Apr 3, 2023	4.75	4.85	4.56	4.42
7756	NYSE	BDN	Fri, Mar 31, 2023	4.64	4.74	4.54	4.73
7755	NYSE	BDN	Thu, Mar 30, 2023	4.58	4.65	4.50	4.55
7754	NYSE	BDN	Wed, Mar 29, 2023	4.48	4.56	4.42	4.50
7753	NYSE	BDN	Tue, Mar 28, 2023	4.28	4.42	4.23	4.35
7752	NYSE	BDN	Mon, Mar 27, 2023	4.39	4.42	4.29	4.31
7751	NYSE	BDN	Fri, Mar 24, 2023	4.08	4.28	3.97	4.26
7750	NYSE	BDN	Thu, Mar 23, 2023	4.44	4.52	4.11	4.13
7749	NYSE	BDN	Wed, Mar 22, 2023	4.66	4.67	4.41	4.44
7748	NYSE	BDN	Tue, Mar 21, 2023	4.58	4.78	4.55	4.71
7747	NYSE	BDN	Mon, Mar 20, 2023	4.46	4.61	4.42	4.48
7746	NYSE	BDN	Fri, Mar 17, 2023	4.66	4.71	4.34	4.44
7745	NYSE	BDN	Thu, Mar 16, 2023	4.92	4.93	4.56	4.72
7744	NYSE	BDN	Wed, Mar 15, 2023	4.90	5.06	4.76	4.99
7743	NYSE	BDN	Tue, Mar 14, 2023	5.33	5.36	4.95	5.01
7742	NYSE	BDN	Mon, Mar 13, 2023	5.14	5.28	5.04	5.16
7741	NYSE	BDN	Fri, Mar 10, 2023	5.47	5.48	5.14	5.23
7740	NYSE	BDN	Thu, Mar 9, 2023	5.57	5.62	5.49	5.49
7739	NYSE	BDN	Wed, Mar 8, 2023	5.65	5.67	5.55	5.61
7738	NYSE	BDN	Tue, Mar 7, 2023	5.82	5.85	5.58	5.66
7737	NYSE	BDN	Mon, Mar 6, 2023	5.92	5.97	5.82	5.83
7736	NYSE	BDN	Fri, Mar 3, 2023	5.90	5.93	5.80	5.88
7735	NYSE	BDN	Thu, Mar 2, 2023	5.79	5.88	5.71	5.88
7734	NYSE	BDN	Wed, Mar 1, 2023	5.86	5.88	5.76	5.86
7733	NYSE	BDN	Tue, Feb 28, 2023	6.00	6.04	5.87	5.89
7732	NYSE	BDN	Mon, Feb 27, 2023	6.13	6.18	5.95	5.98
7731	NYSE	BDN	Fri, Feb 24, 2023	6.11	6.12	5.98	6.08
7730	NYSE	BDN	Thu, Feb 23, 2023	6.24	6.28	6.09	6.22
7729	NYSE	BDN	Wed, Feb 22, 2023	6.22	6.32	6.16	6.22
7728	NYSE	BDN	Tue, Feb 21, 2023	6.43	6.47	6.22	6.25
7727	NYSE	BDN	Fri, Feb 17, 2023	6.59	6.59	6.42	6.49
7726	NYSE	BDN	Thu, Feb 16, 2023	6.66	6.69	6.53	6.58
7725	NYSE	BDN	Wed, Feb 15, 2023	6.59	6.72	6.57	6.71
7724	NYSE	BDN	Tue, Feb 14, 2023	6.65	6.73	6.56	6.63
7723	NYSE	BDN	Mon, Feb 13, 2023	6.59	6.74	6.56	6.65
7722	NYSE	BDN	Fri, Feb 10, 2023	6.53	6.65	6.51	6.63
7721	NYSE	BDN	Thu, Feb 9, 2023	6.81	6.87	6.52	6.54
7720	NYSE	BDN	Wed, Feb 8, 2023	6.74	6.82	6.70	6.75
7719	NYSE	BDN	Tue, Feb 7, 2023	6.70	6.89	6.61	6.76
7718	NYSE	BDN	Mon, Feb 6, 2023	6.80	6.85	6.62	6.74
7717	NYSE	BDN	Fri, Feb 3, 2023	7.00	7.09	6.84	6.91
7716	NYSE	BDN	Thu, Feb 2, 2023	6.88	7.25	6.71	7.08
7715	NYSE	BDN	Wed, Feb 1, 2023	6.51	6.60	6.34	6.47
7714	NYSE	BDN	Tue, Jan 31, 2023	6.38	6.59	6.32	6.56
7713	NYSE	BDN	Mon, Jan 30, 2023	6.35	6.43	6.31	6.34
7712	NYSE	BDN	Fri, Jan 27, 2023	6.18	6.46	6.18	6.45
7711	NYSE	BDN	Thu, Jan 26, 2023	6.18	6.23	6.11	6.17
7710	NYSE	BDN	Wed, Jan 25, 2023	6.17	6.19	6.05	6.17
7709	NYSE	BDN	Tue, Jan 24, 2023	6.30	6.30	6.15	6.23
7708	NYSE	BDN	Mon, Jan 23, 2023	6.32	6.41	6.21	6.25
7707	NYSE	BDN	Fri, Jan 20, 2023	6.36	6.36	6.11	6.30
7706	NYSE	BDN	Thu, Jan 19, 2023	6.39	6.44	6.31	6.32
7705	NYSE	BDN	Wed, Jan 18, 2023	6.56	6.60	6.36	6.43
7704	NYSE	BDN	Tue, Jan 17, 2023	6.59	6.64	6.47	6.51
7703	NYSE	BDN	Fri, Jan 13, 2023	6.49	6.64	6.45	6.55
7702	NYSE	BDN	Thu, Jan 12, 2023	6.39	6.57	6.33	6.57
7701	NYSE	BDN	Wed, Jan 11, 2023	6.15	6.38	6.13	6.34
7700	NYSE	BDN	Tue, Jan 10, 2023	6.02	6.14	5.94	6.12
7699	NYSE	BDN	Mon, Jan 9, 2023	6.16	6.21	5.97	6.00
7698	NYSE	BDN	Fri, Jan 6, 2023	6.10	6.21	6.02	6.19
7697	NYSE	BDN	Thu, Jan 5, 2023	6.13	6.14	5.98	6.07
7696	NYSE	BDN	Wed, Jan 4, 2023	6.19	6.27	6.09	6.19
7695	NYSE	BDN	Tue, Jan 3, 2023	6.26	6.40	6.17	6.10
7694	NYSE	BDN	Fri, Dec 30, 2022	6.14	6.26	6.06	6.15
7693	NYSE	BDN	Thu, Dec 29, 2022	6.10	6.23	6.06	6.21
7692	NYSE	BDN	Wed, Dec 28, 2022	6.35	6.37	5.98	6.04
7691	NYSE	BDN	Tue, Dec 27, 2022	6.23	6.34	6.15	6.32
7690	NYSE	BDN	Fri, Dec 23, 2022	6.13	6.23	6.09	6.21
7689	NYSE	BDN	Thu, Dec 22, 2022	6.06	6.18	5.96	6.18
7688	NYSE	BDN	Wed, Dec 21, 2022	6.24	6.25	6.11	6.11
7687	NYSE	BDN	Tue, Dec 20, 2022	6.14	6.26	6.11	6.17
7686	NYSE	BDN	Mon, Dec 19, 2022	6.18	6.22	6.11	6.18
7685	NYSE	BDN	Fri, Dec 16, 2022	6.39	6.39	6.05	6.16
7684	NYSE	BDN	Thu, Dec 15, 2022	6.33	6.61	6.27	6.50
7683	NYSE	BDN	Wed, Dec 14, 2022	6.39	6.62	6.39	6.41
7682	NYSE	BDN	Tue, Dec 13, 2022	6.55	6.62	6.32	6.52
7681	NYSE	BDN	Mon, Dec 12, 2022	6.34	6.38	6.18	6.28
7680	NYSE	BDN	Fri, Dec 9, 2022	6.26	6.35	6.23	6.31
7679	NYSE	BDN	Thu, Dec 8, 2022	6.30	6.32	6.25	6.30
7678	NYSE	BDN	Wed, Dec 7, 2022	6.25	6.36	6.10	6.25
7677	NYSE	BDN	Tue, Dec 6, 2022	6.44	6.48	6.22	6.25
7676	NYSE	BDN	Mon, Dec 5, 2022	6.66	6.68	6.43	6.46
7675	NYSE	BDN	Fri, Dec 2, 2022	6.70	6.78	6.64	6.74
7674	NYSE	BDN	Thu, Dec 1, 2022	7.00	7.12	6.71	6.76
7673	NYSE	BDN	Wed, Nov 30, 2022	6.75	6.92	6.63	6.91
7672	NYSE	BDN	Tue, Nov 29, 2022	6.59	6.84	6.58	6.78
7671	NYSE	BDN	Mon, Nov 28, 2022	6.66	6.70	6.51	6.60
7670	NYSE	BDN	Fri, Nov 25, 2022	6.50	6.72	6.50	6.72
7669	NYSE	BDN	Wed, Nov 23, 2022	6.50	6.59	6.43	6.50
7668	NYSE	BDN	Tue, Nov 22, 2022	6.50	6.64	6.45	6.53
7667	NYSE	BDN	Mon, Nov 21, 2022	6.44	6.48	6.36	6.45
7666	NYSE	BDN	Fri, Nov 18, 2022	6.49	6.52	6.35	6.48
7665	NYSE	BDN	Thu, Nov 17, 2022	6.31	6.39	6.24	6.36
7664	NYSE	BDN	Wed, Nov 16, 2022	6.65	6.65	6.41	6.42
7663	NYSE	BDN	Tue, Nov 15, 2022	6.71	6.83	6.58	6.64
7662	NYSE	BDN	Mon, Nov 14, 2022	6.84	6.85	6.59	6.60
7661	NYSE	BDN	Fri, Nov 11, 2022	6.85	7.00	6.78	6.89
7660	NYSE	BDN	Thu, Nov 10, 2022	6.57	6.79	6.56	6.79
7659	NYSE	BDN	Wed, Nov 9, 2022	6.40	6.49	6.30	6.30
7658	NYSE	BDN	Tue, Nov 8, 2022	6.56	6.57	6.43	6.47
7657	NYSE	BDN	Mon, Nov 7, 2022	6.75	6.81	6.48	6.54
7656	NYSE	BDN	Fri, Nov 4, 2022	6.61	6.70	6.52	6.68
7655	NYSE	BDN	Thu, Nov 3, 2022	6.44	6.55	6.28	6.49
7654	NYSE	BDN	Wed, Nov 2, 2022	6.59	6.75	6.47	6.53
7653	NYSE	BDN	Tue, Nov 1, 2022	6.63	6.69	6.52	6.64
7652	NYSE	BDN	Mon, Oct 31, 2022	6.55	6.59	6.46	6.56
7651	NYSE	BDN	Fri, Oct 28, 2022	6.44	6.63	6.42	6.61
7650	NYSE	BDN	Thu, Oct 27, 2022	6.52	6.60	6.41	6.45
7649	NYSE	BDN	Wed, Oct 26, 2022	6.49	6.51	6.30	6.46
7648	NYSE	BDN	Tue, Oct 25, 2022	6.24	6.55	6.20	6.45
7647	NYSE	BDN	Mon, Oct 24, 2022	6.29	6.36	6.20	6.25
7646	NYSE	BDN	Fri, Oct 21, 2022	6.47	6.56	6.25	6.31
7645	NYSE	BDN	Thu, Oct 20, 2022	6.13	6.22	6.02	6.14
7644	NYSE	BDN	Wed, Oct 19, 2022	6.23	6.29	6.00	6.09
7643	NYSE	BDN	Tue, Oct 18, 2022	6.61	6.66	6.27	6.32
7642	NYSE	BDN	Mon, Oct 17, 2022	6.41	6.60	6.37	6.50
7641	NYSE	BDN	Fri, Oct 14, 2022	6.39	6.54	6.22	6.24
7640	NYSE	BDN	Thu, Oct 13, 2022	6.10	6.41	5.95	6.36
7639	NYSE	BDN	Wed, Oct 12, 2022	6.17	6.26	6.05	6.21
7638	NYSE	BDN	Tue, Oct 11, 2022	6.10	6.23	6.01	6.16
7637	NYSE	BDN	Mon, Oct 10, 2022	6.16	6.20	6.05	6.09
7636	NYSE	BDN	Fri, Oct 7, 2022	6.28	6.31	6.05	6.14
7635	NYSE	BDN	Thu, Oct 6, 2022	6.42	6.47	6.23	6.37
7634	NYSE	BDN	Wed, Oct 5, 2022	6.88	6.88	6.34	6.49
7633	NYSE	BDN	Tue, Oct 4, 2022	6.99	7.18	6.96	6.97
7632	NYSE	BDN	Mon, Oct 3, 2022	6.89	6.96	6.72	6.87
7631	NYSE	BDN	Fri, Sep 30, 2022	6.76	6.83	6.70	6.75
7630	NYSE	BDN	Thu, Sep 29, 2022	6.95	6.96	6.69	6.72
7629	NYSE	BDN	Wed, Sep 28, 2022	6.84	7.14	6.74	7.06
7628	NYSE	BDN	Tue, Sep 27, 2022	7.00	7.02	6.69	6.77
7627	NYSE	BDN	Mon, Sep 26, 2022	7.42	7.44	6.90	6.90
7626	NYSE	BDN	Fri, Sep 23, 2022	7.55	7.58	7.25	7.50
7625	NYSE	BDN	Thu, Sep 22, 2022	7.69	7.72	7.53	7.68
7624	NYSE	BDN	Wed, Sep 21, 2022	8.09	8.11	7.69	7.70
7623	NYSE	BDN	Tue, Sep 20, 2022	8.08	8.10	7.93	8.01
7622	NYSE	BDN	Mon, Sep 19, 2022	8.17	8.27	8.13	8.15
7621	NYSE	BDN	Fri, Sep 16, 2022	8.09	8.29	8.00	8.29
7620	NYSE	BDN	Thu, Sep 15, 2022	8.20	8.33	8.09	8.14
7619	NYSE	BDN	Wed, Sep 14, 2022	8.41	8.49	8.15	8.24
7618	NYSE	BDN	Tue, Sep 13, 2022	8.40	8.44	8.15	8.19
7617	NYSE	BDN	Mon, Sep 12, 2022	8.51	8.61	8.46	8.59
7616	NYSE	BDN	Fri, Sep 9, 2022	8.41	8.46	8.35	8.39
7615	NYSE	BDN	Thu, Sep 8, 2022	8.16	8.39	8.08	8.28
7614	NYSE	BDN	Wed, Sep 7, 2022	8.04	8.24	8.03	8.21
7613	NYSE	BDN	Tue, Sep 6, 2022	8.01	8.05	7.82	8.03
7612	NYSE	BDN	Fri, Sep 2, 2022	8.13	8.19	7.93	7.98
7611	NYSE	BDN	Thu, Sep 1, 2022	8.02	8.06	7.85	8.01
7610	NYSE	BDN	Wed, Aug 31, 2022	8.10	8.19	7.98	8.03
7609	NYSE	BDN	Tue, Aug 30, 2022	8.13	8.17	8.00	8.03
7608	NYSE	BDN	Mon, Aug 29, 2022	8.04	8.18	7.96	8.11
7607	NYSE	BDN	Fri, Aug 26, 2022	8.28	8.32	8.06	8.07
7606	NYSE	BDN	Thu, Aug 25, 2022	8.21	8.40	8.20	8.31
7605	NYSE	BDN	Wed, Aug 24, 2022	8.40	8.40	8.13	8.20
7604	NYSE	BDN	Tue, Aug 23, 2022	8.35	8.54	8.35	8.39
7603	NYSE	BDN	Mon, Aug 22, 2022	8.56	8.56	8.28	8.32
7602	NYSE	BDN	Fri, Aug 19, 2022	8.74	8.76	8.59	8.66
7601	NYSE	BDN	Thu, Aug 18, 2022	8.70	8.91	8.68	8.81
7600	NYSE	BDN	Wed, Aug 17, 2022	8.75	8.79	8.63	8.66
7599	NYSE	BDN	Tue, Aug 16, 2022	8.77	8.93	8.69	8.89
7598	NYSE	BDN	Mon, Aug 15, 2022	8.82	8.86	8.72	8.75
7597	NYSE	BDN	Fri, Aug 12, 2022	8.88	8.95	8.79	8.85
7596	NYSE	BDN	Thu, Aug 11, 2022	8.79	9.00	8.75	8.81
7595	NYSE	BDN	Wed, Aug 10, 2022	8.54	8.73	8.50	8.68
7594	NYSE	BDN	Tue, Aug 9, 2022	8.52	8.56	8.29	8.41
7593	NYSE	BDN	Mon, Aug 8, 2022	8.62	8.79	8.49	8.53
7592	NYSE	BDN	Fri, Aug 5, 2022	8.51	8.61	8.40	8.52
7591	NYSE	BDN	Thu, Aug 4, 2022	8.80	8.81	8.52	8.54
7590	NYSE	BDN	Wed, Aug 3, 2022	8.96	9.06	8.75	8.76
7589	NYSE	BDN	Tue, Aug 2, 2022	9.24	9.26	8.95	8.96
7588	NYSE	BDN	Mon, Aug 1, 2022	9.28	9.33	9.16	9.28
7587	NYSE	BDN	Fri, Jul 29, 2022	9.25	9.43	9.19	9.35
7586	NYSE	BDN	Thu, Jul 28, 2022	9.21	9.28	9.12	9.22
7585	NYSE	BDN	Wed, Jul 27, 2022	9.15	9.21	9.03	9.15
7584	NYSE	BDN	Tue, Jul 26, 2022	9.53	9.69	9.13	9.17
7583	NYSE	BDN	Mon, Jul 25, 2022	9.47	9.61	9.40	9.53
7582	NYSE	BDN	Fri, Jul 22, 2022	9.38	9.48	9.30	9.42
7581	NYSE	BDN	Thu, Jul 21, 2022	9.37	9.39	9.15	9.32
7580	NYSE	BDN	Wed, Jul 20, 2022	9.48	9.60	9.42	9.51
7579	NYSE	BDN	Tue, Jul 19, 2022	9.23	9.52	9.20	9.51
7578	NYSE	BDN	Mon, Jul 18, 2022	9.19	9.31	9.11	9.14
7577	NYSE	BDN	Fri, Jul 15, 2022	9.13	9.18	9.02	9.13
7576	NYSE	BDN	Thu, Jul 14, 2022	8.85	9.00	8.85	8.97
7575	NYSE	BDN	Wed, Jul 13, 2022	9.19	9.21	9.01	9.07
7574	NYSE	BDN	Tue, Jul 12, 2022	9.02	9.27	9.02	9.22
7573	NYSE	BDN	Mon, Jul 11, 2022	9.20	9.25	8.98	9.05
7572	NYSE	BDN	Fri, Jul 8, 2022	9.41	9.44	9.21	9.23
7571	NYSE	BDN	Thu, Jul 7, 2022	9.46	9.56	9.40	9.45
7570	NYSE	BDN	Wed, Jul 6, 2022	9.57	9.67	9.36	9.38
7569	NYSE	BDN	Tue, Jul 5, 2022	9.46	9.60	9.23	9.59
7568	NYSE	BDN	Fri, Jul 1, 2022	9.64	9.80	9.58	9.55
7567	NYSE	BDN	Thu, Jun 30, 2022	9.60	9.79	9.45	9.64
7566	NYSE	BDN	Wed, Jun 29, 2022	9.89	9.89	9.68	9.78
7565	NYSE	BDN	Tue, Jun 28, 2022	10.00	10.16	9.85	9.86
7564	NYSE	BDN	Mon, Jun 27, 2022	9.89	10.00	9.79	9.87
7563	NYSE	BDN	Fri, Jun 24, 2022	9.64	9.94	9.61	9.83
7562	NYSE	BDN	Thu, Jun 23, 2022	9.45	9.57	9.38	9.54
7561	NYSE	BDN	Wed, Jun 22, 2022	9.37	9.66	9.36	9.52
7560	NYSE	BDN	Tue, Jun 21, 2022	9.61	9.73	9.48	9.53
7559	NYSE	BDN	Fri, Jun 17, 2022	9.35	9.58	9.31	9.51
7558	NYSE	BDN	Thu, Jun 16, 2022	9.49	9.49	9.23	9.27
7557	NYSE	BDN	Wed, Jun 15, 2022	9.60	9.88	9.53	9.73
7556	NYSE	BDN	Tue, Jun 14, 2022	9.61	9.71	9.36	9.51
7555	NYSE	BDN	Mon, Jun 13, 2022	10.09	10.11	9.58	9.63
7554	NYSE	BDN	Fri, Jun 10, 2022	10.34	10.44	10.25	10.35
7553	NYSE	BDN	Thu, Jun 9, 2022	10.75	10.77	10.47	10.47
7552	NYSE	BDN	Wed, Jun 8, 2022	10.94	10.97	10.71	10.80
7551	NYSE	BDN	Tue, Jun 7, 2022	10.74	11.07	10.68	11.06
7550	NYSE	BDN	Mon, Jun 6, 2022	10.98	10.98	10.74	10.84
7549	NYSE	BDN	Fri, Jun 3, 2022	10.96	11.01	10.80	10.85
7548	NYSE	BDN	Thu, Jun 2, 2022	10.97	11.07	10.81	11.05
7547	NYSE	BDN	Wed, Jun 1, 2022	11.23	11.23	10.76	10.99
7546	NYSE	BDN	Tue, May 31, 2022	11.12	11.22	11.04	11.15
7545	NYSE	BDN	Fri, May 27, 2022	11.03	11.27	10.99	11.24
7544	NYSE	BDN	Thu, May 26, 2022	11.07	11.13	10.96	10.97
7543	NYSE	BDN	Wed, May 25, 2022	10.90	11.04	10.82	10.94
7542	NYSE	BDN	Tue, May 24, 2022	10.82	10.89	10.50	10.87
7541	NYSE	BDN	Mon, May 23, 2022	10.85	10.91	10.63	10.80
7540	NYSE	BDN	Fri, May 20, 2022	10.70	10.82	10.45	10.68
7539	NYSE	BDN	Thu, May 19, 2022	10.91	11.03	10.64	10.64
7538	NYSE	BDN	Wed, May 18, 2022	11.22	11.31	10.90	10.99
7537	NYSE	BDN	Tue, May 17, 2022	10.92	11.27	10.87	11.24
7536	NYSE	BDN	Mon, May 16, 2022	10.88	10.92	10.68	10.82
7535	NYSE	BDN	Fri, May 13, 2022	10.76	10.85	10.62	10.82
7534	NYSE	BDN	Thu, May 12, 2022	10.55	10.78	10.43	10.72
7533	NYSE	BDN	Wed, May 11, 2022	10.79	10.94	10.46	10.49
7532	NYSE	BDN	Tue, May 10, 2022	11.17	11.27	10.58	10.74
7531	NYSE	BDN	Mon, May 9, 2022	11.30	11.32	11.02	11.09
7530	NYSE	BDN	Fri, May 6, 2022	11.48	11.55	11.29	11.41
7529	NYSE	BDN	Thu, May 5, 2022	11.79	11.84	11.44	11.56
7528	NYSE	BDN	Wed, May 4, 2022	11.72	11.95	11.52	11.89
7527	NYSE	BDN	Tue, May 3, 2022	11.44	11.76	11.40	11.69
7526	NYSE	BDN	Mon, May 2, 2022	11.74	11.85	11.24	11.47
7525	NYSE	BDN	Fri, Apr 29, 2022	12.18	12.23	11.63	11.67
7524	NYSE	BDN	Thu, Apr 28, 2022	12.30	12.39	12.09	12.29
7523	NYSE	BDN	Wed, Apr 27, 2022	12.34	12.42	12.16	12.16
7522	NYSE	BDN	Tue, Apr 26, 2022	12.44	12.61	12.34	12.34
7521	NYSE	BDN	Mon, Apr 25, 2022	12.53	12.63	12.26	12.58
7520	NYSE	BDN	Fri, Apr 22, 2022	12.88	12.89	12.63	12.64
7519	NYSE	BDN	Thu, Apr 21, 2022	13.10	13.17	12.85	12.92
7518	NYSE	BDN	Wed, Apr 20, 2022	12.89	13.05	12.84	12.91
7517	NYSE	BDN	Tue, Apr 19, 2022	12.70	12.92	12.70	12.84
7516	NYSE	BDN	Mon, Apr 18, 2022	12.71	12.81	12.56	12.64
7515	NYSE	BDN	Thu, Apr 14, 2022	12.83	12.97	12.73	12.73
7514	NYSE	BDN	Wed, Apr 13, 2022	12.64	12.83	12.61	12.80
7513	NYSE	BDN	Tue, Apr 12, 2022	12.73	12.82	12.52	12.60
7512	NYSE	BDN	Mon, Apr 11, 2022	12.82	12.94	12.64	12.68
7511	NYSE	BDN	Fri, Apr 8, 2022	12.74	12.89	12.59	12.80
7510	NYSE	BDN	Thu, Apr 7, 2022	13.09	13.09	12.49	12.73
7509	NYSE	BDN	Wed, Apr 6, 2022	13.17	13.27	13.05	13.07
7508	NYSE	BDN	Tue, Apr 5, 2022	13.65	13.85	13.19	13.19
7507	NYSE	BDN	Mon, Apr 4, 2022	14.15	14.16	13.72	13.70
7506	NYSE	BDN	Fri, Apr 1, 2022	14.16	14.27	14.06	14.15
7505	NYSE	BDN	Thu, Mar 31, 2022	14.37	14.55	14.14	14.14
7504	NYSE	BDN	Wed, Mar 30, 2022	14.45	14.47	14.29	14.37
7503	NYSE	BDN	Tue, Mar 29, 2022	14.18	14.52	14.14	14.46
7502	NYSE	BDN	Mon, Mar 28, 2022	13.99	14.08	13.83	14.07
7501	NYSE	BDN	Fri, Mar 25, 2022	13.81	14.00	13.80	14.00
7500	NYSE	BDN	Thu, Mar 24, 2022	13.55	13.77	13.46	13.76
7499	NYSE	BDN	Wed, Mar 23, 2022	13.68	13.72	13.48	13.50
7498	NYSE	BDN	Tue, Mar 22, 2022	13.69	13.87	13.56	13.71
7497	NYSE	BDN	Mon, Mar 21, 2022	13.55	13.75	13.48	13.59
7496	NYSE	BDN	Fri, Mar 18, 2022	13.62	13.69	13.42	13.53
7495	NYSE	BDN	Thu, Mar 17, 2022	13.35	13.66	13.28	13.62
7494	NYSE	BDN	Wed, Mar 16, 2022	13.38	13.47	13.10	13.44
7493	NYSE	BDN	Tue, Mar 15, 2022	13.36	13.49	13.09	13.22
7492	NYSE	BDN	Mon, Mar 14, 2022	13.47	13.51	13.22	13.28
7491	NYSE	BDN	Fri, Mar 11, 2022	13.50	13.72	13.32	13.33
7490	NYSE	BDN	Thu, Mar 10, 2022	13.37	13.53	13.28	13.48
7489	NYSE	BDN	Wed, Mar 9, 2022	13.66	13.78	13.58	13.60
7488	NYSE	BDN	Tue, Mar 8, 2022	13.35	13.63	13.31	13.43
7487	NYSE	BDN	Mon, Mar 7, 2022	13.60	13.74	13.32	13.35
7486	NYSE	BDN	Fri, Mar 4, 2022	13.47	13.62	13.36	13.60
7485	NYSE	BDN	Thu, Mar 3, 2022	13.59	13.65	13.35	13.65
7484	NYSE	BDN	Wed, Mar 2, 2022	13.17	13.53	13.12	13.48
7483	NYSE	BDN	Tue, Mar 1, 2022	13.31	13.44	12.98	13.16
7482	NYSE	BDN	Mon, Feb 28, 2022	13.16	13.46	13.08	13.33
7481	NYSE	BDN	Fri, Feb 25, 2022	12.94	13.38	12.94	13.38
7480	NYSE	BDN	Thu, Feb 24, 2022	12.68	12.85	12.36	12.82
7479	NYSE	BDN	Wed, Feb 23, 2022	13.38	13.48	12.87	12.90
7478	NYSE	BDN	Tue, Feb 22, 2022	13.41	13.42	13.14	13.28
7477	NYSE	BDN	Fri, Feb 18, 2022	13.51	13.63	13.41	13.43
7476	NYSE	BDN	Thu, Feb 17, 2022	13.57	13.68	13.44	13.49
7475	NYSE	BDN	Wed, Feb 16, 2022	13.50	13.72	13.50	13.69
7474	NYSE	BDN	Tue, Feb 15, 2022	13.26	13.58	13.26	13.45
7473	NYSE	BDN	Mon, Feb 14, 2022	13.30	13.37	13.05	13.18
7472	NYSE	BDN	Fri, Feb 11, 2022	13.18	13.52	13.11	13.28
7471	NYSE	BDN	Thu, Feb 10, 2022	13.06	13.40	12.99	13.09
7470	NYSE	BDN	Wed, Feb 9, 2022	13.02	13.20	13.01	13.19
7469	NYSE	BDN	Tue, Feb 8, 2022	13.14	13.16	12.82	12.91
7468	NYSE	BDN	Mon, Feb 7, 2022	12.98	13.17	12.92	13.06
7467	NYSE	BDN	Fri, Feb 4, 2022	12.93	13.11	12.70	12.98
7466	NYSE	BDN	Thu, Feb 3, 2022	13.43	13.51	12.92	13.00
7465	NYSE	BDN	Wed, Feb 2, 2022	13.02	13.35	13.02	13.24
7464	NYSE	BDN	Tue, Feb 1, 2022	12.85	13.12	12.79	13.06
7463	NYSE	BDN	Mon, Jan 31, 2022	12.71	12.88	12.60	12.86
7462	NYSE	BDN	Fri, Jan 28, 2022	12.50	12.83	12.23	12.83
7461	NYSE	BDN	Thu, Jan 27, 2022	12.90	13.11	12.46	12.57
7460	NYSE	BDN	Wed, Jan 26, 2022	13.10	13.32	12.78	12.86
7459	NYSE	BDN	Tue, Jan 25, 2022	12.78	13.09	12.54	12.99
7458	NYSE	BDN	Mon, Jan 24, 2022	12.90	13.05	12.51	12.98
7457	NYSE	BDN	Fri, Jan 21, 2022	13.36	13.48	13.11	13.14
7456	NYSE	BDN	Thu, Jan 20, 2022	13.60	13.80	13.41	13.42
7455	NYSE	BDN	Wed, Jan 19, 2022	14.03	14.06	13.63	13.65
7454	NYSE	BDN	Tue, Jan 18, 2022	14.02	14.27	14.00	14.02
7453	NYSE	BDN	Fri, Jan 14, 2022	14.27	14.36	14.13	14.31
7452	NYSE	BDN	Thu, Jan 13, 2022	14.20	14.45	14.13	14.36
7451	NYSE	BDN	Wed, Jan 12, 2022	14.36	14.40	14.19	14.19
7450	NYSE	BDN	Tue, Jan 11, 2022	14.65	14.65	14.24	14.41
7449	NYSE	BDN	Mon, Jan 10, 2022	14.69	14.77	14.55	14.58
7448	NYSE	BDN	Fri, Jan 7, 2022	14.33	14.88	14.29	14.69
7447	NYSE	BDN	Thu, Jan 6, 2022	14.30	14.42	14.19	14.38
7446	NYSE	BDN	Wed, Jan 5, 2022	14.29	14.53	14.10	14.17
7445	NYSE	BDN	Tue, Jan 4, 2022	13.90	14.39	13.90	14.37
7444	NYSE	BDN	Mon, Jan 3, 2022	13.52	14.04	13.47	13.83
7443	NYSE	BDN	Fri, Dec 31, 2021	13.50	13.62	13.42	13.42
7442	NYSE	BDN	Thu, Dec 30, 2021	13.49	13.72	13.44	13.52
7441	NYSE	BDN	Wed, Dec 29, 2021	13.59	13.59	13.42	13.50
7440	NYSE	BDN	Tue, Dec 28, 2021	13.50	13.67	13.44	13.57
7439	NYSE	BDN	Mon, Dec 27, 2021	13.51	13.62	13.33	13.59
7438	NYSE	BDN	Thu, Dec 23, 2021	13.54	13.60	13.46	13.52
7437	NYSE	BDN	Wed, Dec 22, 2021	13.36	13.57	13.31	13.46
7436	NYSE	BDN	Tue, Dec 21, 2021	13.17	13.60	13.17	13.43
7435	NYSE	BDN	Mon, Dec 20, 2021	13.27	13.27	12.80	13.04
7434	NYSE	BDN	Fri, Dec 17, 2021	13.50	13.64	13.20	13.40
7433	NYSE	BDN	Thu, Dec 16, 2021	13.62	13.81	13.47	13.55
7432	NYSE	BDN	Wed, Dec 15, 2021	13.27	13.58	13.07	13.56
7431	NYSE	BDN	Tue, Dec 14, 2021	13.23	13.48	13.16	13.19
7430	NYSE	BDN	Mon, Dec 13, 2021	13.39	13.43	13.06	13.30
7429	NYSE	BDN	Fri, Dec 10, 2021	13.75	13.77	13.45	13.48
7428	NYSE	BDN	Thu, Dec 9, 2021	13.73	13.78	13.62	13.66
7427	NYSE	BDN	Wed, Dec 8, 2021	13.68	14.03	13.65	13.91
7426	NYSE	BDN	Tue, Dec 7, 2021	13.83	13.83	13.59	13.65
7425	NYSE	BDN	Mon, Dec 6, 2021	13.47	13.93	13.41	13.72
7424	NYSE	BDN	Fri, Dec 3, 2021	13.34	13.48	13.15	13.26
7423	NYSE	BDN	Thu, Dec 2, 2021	12.87	13.39	12.83	13.27
7422	NYSE	BDN	Wed, Dec 1, 2021	13.19	13.52	12.75	12.75
7421	NYSE	BDN	Tue, Nov 30, 2021	13.19	13.25	12.81	12.85
7420	NYSE	BDN	Mon, Nov 29, 2021	13.69	13.71	13.33	13.36
7419	NYSE	BDN	Fri, Nov 26, 2021	13.75	13.77	13.33	13.61
7418	NYSE	BDN	Wed, Nov 24, 2021	14.27	14.45	14.19	14.41
7417	NYSE	BDN	Tue, Nov 23, 2021	14.29	14.47	14.13	14.31
7416	NYSE	BDN	Mon, Nov 22, 2021	14.16	14.40	14.06	14.26
7415	NYSE	BDN	Fri, Nov 19, 2021	14.29	14.30	14.11	14.15
7414	NYSE	BDN	Thu, Nov 18, 2021	14.24	14.43	14.24	14.42
7413	NYSE	BDN	Wed, Nov 17, 2021	14.40	14.40	13.93	14.24
7412	NYSE	BDN	Tue, Nov 16, 2021	14.66	14.67	14.31	14.45
7411	NYSE	BDN	Mon, Nov 15, 2021	14.32	14.66	14.26	14.66
7410	NYSE	BDN	Fri, Nov 12, 2021	14.23	14.34	14.12	14.24
7409	NYSE	BDN	Thu, Nov 11, 2021	14.07	14.27	13.98	14.27
7408	NYSE	BDN	Wed, Nov 10, 2021	13.92	14.17	13.92	14.08
7407	NYSE	BDN	Tue, Nov 9, 2021	13.95	14.09	13.87	13.96
7406	NYSE	BDN	Mon, Nov 8, 2021	14.17	14.19	13.91	13.97
7405	NYSE	BDN	Fri, Nov 5, 2021	13.83	14.18	13.79	14.16
7404	NYSE	BDN	Thu, Nov 4, 2021	13.94	14.01	13.57	13.65
7403	NYSE	BDN	Wed, Nov 3, 2021	13.46	14.08	13.44	13.92
7402	NYSE	BDN	Tue, Nov 2, 2021	13.74	13.74	13.40	13.43
7401	NYSE	BDN	Mon, Nov 1, 2021	13.25	13.72	13.22	13.67
7400	NYSE	BDN	Fri, Oct 29, 2021	13.32	13.39	13.17	13.25
7399	NYSE	BDN	Thu, Oct 28, 2021	13.18	13.38	13.11	13.34
7398	NYSE	BDN	Wed, Oct 27, 2021	13.51	13.54	13.19	13.19
7397	NYSE	BDN	Tue, Oct 26, 2021	13.57	13.91	13.49	13.53
7396	NYSE	BDN	Mon, Oct 25, 2021	13.82	13.87	13.63	13.86
7395	NYSE	BDN	Fri, Oct 22, 2021	13.93	14.02	13.82	13.84
7394	NYSE	BDN	Thu, Oct 21, 2021	14.20	14.23	13.83	13.90
7393	NYSE	BDN	Wed, Oct 20, 2021	13.82	14.19	13.78	14.19
7392	NYSE	BDN	Tue, Oct 19, 2021	14.01	14.01	13.82	13.86
7391	NYSE	BDN	Mon, Oct 18, 2021	13.99	14.14	13.91	13.94
7390	NYSE	BDN	Fri, Oct 15, 2021	14.31	14.31	14.06	14.07
7389	NYSE	BDN	Thu, Oct 14, 2021	14.13	14.17	14.05	14.08
7388	NYSE	BDN	Wed, Oct 13, 2021	14.08	14.11	13.86	14.02
7387	NYSE	BDN	Tue, Oct 12, 2021	14.00	14.23	13.90	14.12
7386	NYSE	BDN	Mon, Oct 11, 2021	13.70	13.96	13.65	13.95
7385	NYSE	BDN	Fri, Oct 8, 2021	13.62	13.84	13.60	13.65
7384	NYSE	BDN	Thu, Oct 7, 2021	13.62	13.85	13.58	13.65
7383	NYSE	BDN	Wed, Oct 6, 2021	13.36	13.61	13.20	13.57
7382	NYSE	BDN	Tue, Oct 5, 2021	13.74	13.83	13.46	13.50
7381	NYSE	BDN	Mon, Oct 4, 2021	13.75	13.94	13.75	13.70
7380	NYSE	BDN	Fri, Oct 1, 2021	13.50	13.85	13.43	13.77
7379	NYSE	BDN	Thu, Sep 30, 2021	13.77	13.77	13.42	13.42
7378	NYSE	BDN	Wed, Sep 29, 2021	13.72	13.80	13.61	13.69
7377	NYSE	BDN	Tue, Sep 28, 2021	13.60	13.74	13.49	13.57
7376	NYSE	BDN	Mon, Sep 27, 2021	13.62	13.88	13.54	13.58
7375	NYSE	BDN	Fri, Sep 24, 2021	13.51	13.66	13.49	13.52
7374	NYSE	BDN	Thu, Sep 23, 2021	13.48	13.65	13.39	13.55
7373	NYSE	BDN	Wed, Sep 22, 2021	13.30	13.52	13.25	13.42
7372	NYSE	BDN	Tue, Sep 21, 2021	13.26	13.35	13.20	13.22
7371	NYSE	BDN	Mon, Sep 20, 2021	13.12	13.21	12.97	13.20
7370	NYSE	BDN	Fri, Sep 17, 2021	13.43	13.44	13.23	13.28
7369	NYSE	BDN	Thu, Sep 16, 2021	13.36	13.60	13.33	13.36
7368	NYSE	BDN	Wed, Sep 15, 2021	13.34	13.50	13.26	13.38
7367	NYSE	BDN	Tue, Sep 14, 2021	13.60	13.60	13.28	13.35
7366	NYSE	BDN	Mon, Sep 13, 2021	13.33	13.64	13.28	13.47
7365	NYSE	BDN	Fri, Sep 10, 2021	13.77	13.79	13.22	13.25
7364	NYSE	BDN	Thu, Sep 9, 2021	13.94	14.15	13.75	13.75
7363	NYSE	BDN	Wed, Sep 8, 2021	13.82	14.08	13.77	14.07
7362	NYSE	BDN	Tue, Sep 7, 2021	14.02	14.03	13.85	13.87
7361	NYSE	BDN	Fri, Sep 3, 2021	13.99	14.02	13.67	14.00
7360	NYSE	BDN	Thu, Sep 2, 2021	14.03	14.09	13.93	14.03
7359	NYSE	BDN	Wed, Sep 1, 2021	13.96	14.15	13.84	14.03
7358	NYSE	BDN	Tue, Aug 31, 2021	14.00	14.08	13.88	13.88
7357	NYSE	BDN	Mon, Aug 30, 2021	14.18	14.18	13.90	14.01
7356	NYSE	BDN	Fri, Aug 27, 2021	14.07	14.32	14.00	14.20
7355	NYSE	BDN	Thu, Aug 26, 2021	14.04	14.11	13.90	14.00
7354	NYSE	BDN	Wed, Aug 25, 2021	13.97	14.14	13.81	14.00
7353	NYSE	BDN	Tue, Aug 24, 2021	13.89	13.97	13.65	13.97
7352	NYSE	BDN	Mon, Aug 23, 2021	13.54	13.82	13.47	13.80
7351	NYSE	BDN	Fri, Aug 20, 2021	13.36	13.56	13.17	13.50
7350	NYSE	BDN	Thu, Aug 19, 2021	13.38	13.55	13.24	13.40
7349	NYSE	BDN	Wed, Aug 18, 2021	13.61	13.69	13.42	13.45
7348	NYSE	BDN	Tue, Aug 17, 2021	13.70	13.79	13.47	13.68
7347	NYSE	BDN	Mon, Aug 16, 2021	13.71	13.88	13.68	13.75
7346	NYSE	BDN	Fri, Aug 13, 2021	13.66	13.85	13.61	13.80
7345	NYSE	BDN	Thu, Aug 12, 2021	13.90	13.97	13.59	13.68
7344	NYSE	BDN	Wed, Aug 11, 2021	13.71	13.87	13.57	13.86
7343	NYSE	BDN	Tue, Aug 10, 2021	13.75	13.80	13.60	13.65
7342	NYSE	BDN	Mon, Aug 9, 2021	13.70	13.79	13.60	13.71
7341	NYSE	BDN	Fri, Aug 6, 2021	13.66	13.85	13.61	13.76
7340	NYSE	BDN	Thu, Aug 5, 2021	13.39	13.60	13.31	13.52
7339	NYSE	BDN	Wed, Aug 4, 2021	13.49	13.58	13.25	13.26
7338	NYSE	BDN	Tue, Aug 3, 2021	13.71	13.87	13.40	13.59
7337	NYSE	BDN	Mon, Aug 2, 2021	14.04	14.32	13.70	13.71
7336	NYSE	BDN	Fri, Jul 30, 2021	13.98	14.23	13.88	13.96
7335	NYSE	BDN	Thu, Jul 29, 2021	14.07	14.22	13.96	13.97
7334	NYSE	BDN	Wed, Jul 28, 2021	14.06	14.17	13.79	13.96
7333	NYSE	BDN	Tue, Jul 27, 2021	13.88	14.13	13.71	13.96
7332	NYSE	BDN	Mon, Jul 26, 2021	14.02	14.21	13.92	14.08
7331	NYSE	BDN	Fri, Jul 23, 2021	14.14	14.19	13.91	13.98
7330	NYSE	BDN	Thu, Jul 22, 2021	14.35	14.35	13.99	14.03
7329	NYSE	BDN	Wed, Jul 21, 2021	14.24	14.60	14.22	14.45
7328	NYSE	BDN	Tue, Jul 20, 2021	13.51	14.27	13.50	14.17
7327	NYSE	BDN	Mon, Jul 19, 2021	13.70	13.83	13.37	13.50
7326	NYSE	BDN	Fri, Jul 16, 2021	14.13	14.13	13.94	13.95
7325	NYSE	BDN	Thu, Jul 15, 2021	14.00	14.16	13.92	14.03
7324	NYSE	BDN	Wed, Jul 14, 2021	13.99	14.16	13.88	14.05
7323	NYSE	BDN	Tue, Jul 13, 2021	14.24	14.24	13.88	13.98
7322	NYSE	BDN	Mon, Jul 12, 2021	13.96	14.23	13.86	14.23
7321	NYSE	BDN	Fri, Jul 9, 2021	13.74	13.95	13.69	13.95
7320	NYSE	BDN	Thu, Jul 8, 2021	13.40	13.77	13.21	13.59
7319	NYSE	BDN	Wed, Jul 7, 2021	13.63	13.73	13.52	13.55
7318	NYSE	BDN	Tue, Jul 6, 2021	13.76	13.76	13.44	13.71
7317	NYSE	BDN	Fri, Jul 2, 2021	13.91	14.05	13.80	13.76
7316	NYSE	BDN	Thu, Jul 1, 2021	13.80	14.06	13.65	13.89
7315	NYSE	BDN	Wed, Jun 30, 2021	13.67	13.90	13.67	13.71
7314	NYSE	BDN	Tue, Jun 29, 2021	13.76	13.87	13.70	13.71
7313	NYSE	BDN	Mon, Jun 28, 2021	14.11	14.13	13.50	13.75
7312	NYSE	BDN	Fri, Jun 25, 2021	14.18	14.26	14.07	14.15
7311	NYSE	BDN	Thu, Jun 24, 2021	14.15	14.20	14.05	14.16
7310	NYSE	BDN	Wed, Jun 23, 2021	14.14	14.22	14.07	14.10
7309	NYSE	BDN	Tue, Jun 22, 2021	14.46	14.57	14.13	14.13
7308	NYSE	BDN	Mon, Jun 21, 2021	14.10	14.51	14.08	14.45
7307	NYSE	BDN	Fri, Jun 18, 2021	14.20	14.26	14.03	14.03
7306	NYSE	BDN	Thu, Jun 17, 2021	14.45	14.51	14.21	14.31
7305	NYSE	BDN	Wed, Jun 16, 2021	14.64	14.84	14.48	14.48
7304	NYSE	BDN	Tue, Jun 15, 2021	14.90	14.98	14.72	14.72
7303	NYSE	BDN	Mon, Jun 14, 2021	14.99	15.09	14.88	14.93
7302	NYSE	BDN	Fri, Jun 11, 2021	14.97	15.01	14.88	14.96
7301	NYSE	BDN	Thu, Jun 10, 2021	15.02	15.10	14.92	15.00
7300	NYSE	BDN	Wed, Jun 9, 2021	15.08	15.17	14.98	14.99
7299	NYSE	BDN	Tue, Jun 8, 2021	14.79	15.07	14.78	15.00
7298	NYSE	BDN	Mon, Jun 7, 2021	14.65	14.92	14.64	14.78
7297	NYSE	BDN	Fri, Jun 4, 2021	14.69	14.72	14.51	14.59
7296	NYSE	BDN	Thu, Jun 3, 2021	14.73	14.73	14.57	14.67
7295	NYSE	BDN	Wed, Jun 2, 2021	14.70	14.74	14.49	14.74
7294	NYSE	BDN	Tue, Jun 1, 2021	14.11	14.58	14.08	14.57
7293	NYSE	BDN	Fri, May 28, 2021	14.15	14.15	14.03	14.06
7292	NYSE	BDN	Thu, May 27, 2021	14.12	14.18	13.98	14.06
7291	NYSE	BDN	Wed, May 26, 2021	13.94	14.15	13.88	14.03
7290	NYSE	BDN	Tue, May 25, 2021	14.15	14.20	13.89	13.90
7289	NYSE	BDN	Mon, May 24, 2021	14.02	14.22	13.91	14.14
7288	NYSE	BDN	Fri, May 21, 2021	13.95	14.02	13.86	13.91
7287	NYSE	BDN	Thu, May 20, 2021	13.50	13.91	13.44	13.87
7286	NYSE	BDN	Wed, May 19, 2021	13.58	13.60	13.31	13.55
7285	NYSE	BDN	Tue, May 18, 2021	13.66	13.78	13.53	13.69
7284	NYSE	BDN	Mon, May 17, 2021	13.60	13.67	13.49	13.63
7283	NYSE	BDN	Fri, May 14, 2021	13.46	13.63	13.39	13.60
7282	NYSE	BDN	Thu, May 13, 2021	13.19	13.52	13.12	13.42
7281	NYSE	BDN	Wed, May 12, 2021	13.39	13.47	13.17	13.18
7280	NYSE	BDN	Tue, May 11, 2021	13.45	13.46	13.28	13.40
7279	NYSE	BDN	Mon, May 10, 2021	13.83	13.95	13.59	13.59
7278	NYSE	BDN	Fri, May 7, 2021	13.73	13.76	13.60	13.74
7277	NYSE	BDN	Thu, May 6, 2021	13.36	13.76	13.36	13.75
7276	NYSE	BDN	Wed, May 5, 2021	13.75	13.42	13.24	13.36
7275	NYSE	BDN	Tue, May 4, 2021	13.69	13.86	13.63	13.77
7274	NYSE	BDN	Mon, May 3, 2021	13.69	13.85	13.58	13.69
7273	NYSE	BDN	Fri, Apr 30, 2021	13.57	13.70	13.46	13.53
7272	NYSE	BDN	Thu, Apr 29, 2021	13.61	13.80	13.50	13.64
7271	NYSE	BDN	Wed, Apr 28, 2021	13.45	13.58	13.42	13.51
7270	NYSE	BDN	Tue, Apr 27, 2021	13.46	13.46	13.29	13.45
7269	NYSE	BDN	Mon, Apr 26, 2021	13.31	13.55	13.31	13.42
7268	NYSE	BDN	Fri, Apr 23, 2021	13.20	13.29	13.09	13.22
7267	NYSE	BDN	Thu, Apr 22, 2021	13.36	13.36	13.05	13.12
7266	NYSE	BDN	Wed, Apr 21, 2021	13.22	13.42	13.12	13.25
7265	NYSE	BDN	Tue, Apr 20, 2021	13.15	13.33	13.08	13.19
7264	NYSE	BDN	Mon, Apr 19, 2021	13.21	13.31	13.11	13.26
7263	NYSE	BDN	Fri, Apr 16, 2021	13.19	13.29	13.08	13.17
7262	NYSE	BDN	Thu, Apr 15, 2021	12.98	13.13	12.84	13.11
7261	NYSE	BDN	Wed, Apr 14, 2021	13.08	13.13	12.94	12.95
7260	NYSE	BDN	Tue, Apr 13, 2021	12.98	13.09	12.82	13.06
7259	NYSE	BDN	Mon, Apr 12, 2021	12.82	12.97	12.72	12.97
7258	NYSE	BDN	Fri, Apr 9, 2021	12.82	12.87	12.67	12.72
7257	NYSE	BDN	Thu, Apr 8, 2021	12.89	12.93	12.66	12.76
7256	NYSE	BDN	Wed, Apr 7, 2021	12.90	13.02	12.78	12.93
7255	NYSE	BDN	Tue, Apr 6, 2021	12.89	13.00	12.80	12.87
7254	NYSE	BDN	Mon, Apr 5, 2021	13.30	13.34	12.91	12.91
7253	NYSE	BDN	Thu, Apr 1, 2021	12.99	13.21	12.88	13.21
7252	NYSE	BDN	Wed, Mar 31, 2021	13.15	13.15	12.79	12.91
7251	NYSE	BDN	Tue, Mar 30, 2021	13.01	13.27	12.92	13.16
7250	NYSE	BDN	Mon, Mar 29, 2021	13.25	13.39	12.91	13.00
7249	NYSE	BDN	Fri, Mar 26, 2021	12.98	13.35	12.93	13.29
7248	NYSE	BDN	Thu, Mar 25, 2021	12.71	12.95	12.45	12.86
7247	NYSE	BDN	Wed, Mar 24, 2021	12.65	12.98	12.64	12.75
7246	NYSE	BDN	Tue, Mar 23, 2021	12.85	12.97	12.50	12.60
7245	NYSE	BDN	Mon, Mar 22, 2021	13.19	13.26	12.78	12.92
7244	NYSE	BDN	Fri, Mar 19, 2021	13.50	13.69	13.30	13.31
7243	NYSE	BDN	Thu, Mar 18, 2021	13.73	13.86	13.53	13.58
7242	NYSE	BDN	Wed, Mar 17, 2021	13.60	13.75	13.47	13.74
7241	NYSE	BDN	Tue, Mar 16, 2021	13.87	13.92	13.63	13.64
7240	NYSE	BDN	Mon, Mar 15, 2021	13.96	14.03	13.61	13.92
7239	NYSE	BDN	Fri, Mar 12, 2021	13.70	13.90	13.62	13.89
7238	NYSE	BDN	Thu, Mar 11, 2021	13.70	13.91	13.57	13.57
7237	NYSE	BDN	Wed, Mar 10, 2021	13.40	13.73	13.28	13.70
7236	NYSE	BDN	Tue, Mar 9, 2021	13.55	13.61	13.28	13.36
7235	NYSE	BDN	Mon, Mar 8, 2021	13.01	13.59	12.90	13.54
7234	NYSE	BDN	Fri, Mar 5, 2021	12.82	12.93	12.47	12.93
7233	NYSE	BDN	Thu, Mar 4, 2021	12.89	13.04	12.45	12.66
7232	NYSE	BDN	Wed, Mar 3, 2021	12.48	12.96	12.48	12.81
7231	NYSE	BDN	Tue, Mar 2, 2021	12.45	12.58	12.32	12.45
7230	NYSE	BDN	Mon, Mar 1, 2021	12.42	12.65	12.42	12.45
7229	NYSE	BDN	Fri, Feb 26, 2021	12.36	12.49	12.19	12.23
7228	NYSE	BDN	Thu, Feb 25, 2021	12.66	12.83	12.33	12.40
7227	NYSE	BDN	Wed, Feb 24, 2021	12.26	12.62	12.21	12.55
7226	NYSE	BDN	Tue, Feb 23, 2021	12.08	12.30	12.04	12.18
7225	NYSE	BDN	Mon, Feb 22, 2021	11.82	12.24	11.80	12.10
7224	NYSE	BDN	Fri, Feb 19, 2021	11.71	11.91	11.63	11.80
7223	NYSE	BDN	Thu, Feb 18, 2021	11.73	11.85	11.65	11.65
7222	NYSE	BDN	Wed, Feb 17, 2021	11.82	11.89	11.70	11.84
7221	NYSE	BDN	Tue, Feb 16, 2021	12.04	12.10	11.83	11.87
7220	NYSE	BDN	Fri, Feb 12, 2021	11.84	12.06	11.76	11.99
7219	NYSE	BDN	Thu, Feb 11, 2021	11.81	12.00	11.75	11.89
7218	NYSE	BDN	Wed, Feb 10, 2021	11.86	12.03	11.74	11.80
7217	NYSE	BDN	Tue, Feb 9, 2021	11.88	11.98	11.70	11.72
7216	NYSE	BDN	Mon, Feb 8, 2021	11.54	11.82	11.51	11.80
7215	NYSE	BDN	Fri, Feb 5, 2021	11.53	11.63	11.43	11.48
7214	NYSE	BDN	Thu, Feb 4, 2021	11.28	11.60	11.22	11.39
7213	NYSE	BDN	Wed, Feb 3, 2021	11.01	11.24	10.63	11.18
7212	NYSE	BDN	Tue, Feb 2, 2021	11.16	11.26	10.97	11.00
7211	NYSE	BDN	Mon, Feb 1, 2021	11.08	11.15	10.83	11.10
7210	NYSE	BDN	Fri, Jan 29, 2021	11.19	11.30	10.91	11.00
7209	NYSE	BDN	Thu, Jan 28, 2021	11.10	11.44	11.06	11.26
7208	NYSE	BDN	Wed, Jan 27, 2021	11.31	11.56	10.98	11.00
7207	NYSE	BDN	Tue, Jan 26, 2021	11.50	11.74	11.40	11.43
7206	NYSE	BDN	Mon, Jan 25, 2021	11.24	11.54	11.05	11.45
7205	NYSE	BDN	Fri, Jan 22, 2021	11.42	11.45	11.15	11.37
7204	NYSE	BDN	Thu, Jan 21, 2021	11.88	11.95	11.37	11.52
7203	NYSE	BDN	Wed, Jan 20, 2021	11.74	12.07	11.74	11.90
7202	NYSE	BDN	Tue, Jan 19, 2021	12.03	12.04	11.78	11.82
7201	NYSE	BDN	Fri, Jan 15, 2021	11.83	12.01	11.70	11.90
7200	NYSE	BDN	Thu, Jan 14, 2021	11.78	11.97	11.68	11.86
7199	NYSE	BDN	Wed, Jan 13, 2021	11.46	11.72	11.40	11.66
7198	NYSE	BDN	Tue, Jan 12, 2021	11.33	11.53	11.27	11.38
7197	NYSE	BDN	Mon, Jan 11, 2021	11.35	11.43	11.21	11.31
7196	NYSE	BDN	Fri, Jan 8, 2021	11.49	11.53	11.31	11.42
7195	NYSE	BDN	Thu, Jan 7, 2021	11.63	11.63	11.37	11.41
7194	NYSE	BDN	Wed, Jan 6, 2021	11.34	11.66	11.34	11.61
7193	NYSE	BDN	Tue, Jan 5, 2021	11.36	11.47	11.21	11.27
7192	NYSE	BDN	Mon, Jan 4, 2021	12.00	12.05	11.46	11.30
7191	NYSE	BDN	Thu, Dec 31, 2020	11.62	11.95	11.56	11.91
7190	NYSE	BDN	Wed, Dec 30, 2020	11.70	11.92	11.62	11.69
7189	NYSE	BDN	Tue, Dec 29, 2020	11.89	11.97	11.55	11.71
7188	NYSE	BDN	Mon, Dec 28, 2020	11.79	11.94	11.75	11.84
7187	NYSE	BDN	Thu, Dec 24, 2020	11.80	11.85	11.56	11.76
7186	NYSE	BDN	Wed, Dec 23, 2020	11.90	11.96	11.71	11.75
7185	NYSE	BDN	Tue, Dec 22, 2020	11.73	11.82	11.63	11.77
7184	NYSE	BDN	Mon, Dec 21, 2020	11.52	11.71	11.42	11.69
7183	NYSE	BDN	Fri, Dec 18, 2020	12.25	12.30	11.73	11.77
7182	NYSE	BDN	Thu, Dec 17, 2020	12.12	12.36	12.02	12.27
7181	NYSE	BDN	Wed, Dec 16, 2020	12.26	12.39	12.05	12.12
7180	NYSE	BDN	Tue, Dec 15, 2020	11.86	12.25	11.76	12.25
7179	NYSE	BDN	Mon, Dec 14, 2020	11.89	11.97	11.65	11.78
7178	NYSE	BDN	Fri, Dec 11, 2020	11.54	11.66	11.39	11.46
7177	NYSE	BDN	Thu, Dec 10, 2020	11.64	11.73	11.56	11.63
7176	NYSE	BDN	Wed, Dec 9, 2020	11.69	11.75	11.53	11.69
7175	NYSE	BDN	Tue, Dec 8, 2020	11.60	11.74	11.54	11.58
7174	NYSE	BDN	Mon, Dec 7, 2020	11.82	11.90	11.66	11.72
7173	NYSE	BDN	Fri, Dec 4, 2020	11.70	12.08	11.61	11.87
7172	NYSE	BDN	Thu, Dec 3, 2020	11.46	11.65	11.43	11.60
7171	NYSE	BDN	Wed, Dec 2, 2020	11.31	11.49	11.23	11.41
7170	NYSE	BDN	Tue, Dec 1, 2020	11.34	11.61	11.20	11.38
7169	NYSE	BDN	Mon, Nov 30, 2020	11.31	11.59	11.13	11.13
7168	NYSE	BDN	Fri, Nov 27, 2020	11.70	11.70	11.45	11.49
7167	NYSE	BDN	Wed, Nov 25, 2020	11.77	11.77	11.44	11.61
7166	NYSE	BDN	Tue, Nov 24, 2020	11.55	12.02	11.53	11.65
7165	NYSE	BDN	Mon, Nov 23, 2020	11.15	11.51	11.02	11.27
7164	NYSE	BDN	Fri, Nov 20, 2020	10.79	11.03	10.69	10.99
7163	NYSE	BDN	Thu, Nov 19, 2020	10.78	10.95	10.61	10.79
7162	NYSE	BDN	Wed, Nov 18, 2020	11.30	11.36	10.84	10.86
7161	NYSE	BDN	Tue, Nov 17, 2020	11.05	11.35	11.03	11.27
7160	NYSE	BDN	Mon, Nov 16, 2020	11.22	11.34	11.06	11.15
7159	NYSE	BDN	Fri, Nov 13, 2020	10.14	10.80	10.14	10.75
7158	NYSE	BDN	Thu, Nov 12, 2020	9.97	10.38	9.88	10.08
7157	NYSE	BDN	Wed, Nov 11, 2020	10.16	10.16	9.86	10.10
7156	NYSE	BDN	Tue, Nov 10, 2020	9.75	10.20	9.72	10.14
7155	NYSE	BDN	Mon, Nov 9, 2020	9.38	10.14	9.38	9.70
7154	NYSE	BDN	Fri, Nov 6, 2020	9.08	9.16	8.58	8.61
7153	NYSE	BDN	Thu, Nov 5, 2020	8.97	9.21	8.91	9.02
7152	NYSE	BDN	Wed, Nov 4, 2020	9.23	9.23	8.85	8.88
7151	NYSE	BDN	Tue, Nov 3, 2020	9.15	9.27	8.98	9.22
7150	NYSE	BDN	Mon, Nov 2, 2020	8.87	9.04	8.79	9.04
7149	NYSE	BDN	Fri, Oct 30, 2020	8.78	8.88	8.64	8.76
7148	NYSE	BDN	Thu, Oct 29, 2020	8.71	8.94	8.55	8.79
7147	NYSE	BDN	Wed, Oct 28, 2020	8.89	9.11	8.75	8.77
7146	NYSE	BDN	Tue, Oct 27, 2020	9.36	9.48	9.12	9.12
7145	NYSE	BDN	Mon, Oct 26, 2020	9.80	9.82	9.34	9.41
7144	NYSE	BDN	Fri, Oct 23, 2020	9.95	9.96	9.77	9.88
7143	NYSE	BDN	Thu, Oct 22, 2020	9.81	10.16	9.55	9.94
7142	NYSE	BDN	Wed, Oct 21, 2020	9.99	10.03	9.80	9.82
7141	NYSE	BDN	Tue, Oct 20, 2020	10.09	10.21	10.01	10.03
7140	NYSE	BDN	Mon, Oct 19, 2020	10.24	10.25	9.96	9.97
7139	NYSE	BDN	Fri, Oct 16, 2020	10.32	10.33	10.06	10.21
7138	NYSE	BDN	Thu, Oct 15, 2020	10.00	10.36	10.00	10.27
7137	NYSE	BDN	Wed, Oct 14, 2020	10.27	10.33	10.08	10.16
7136	NYSE	BDN	Tue, Oct 13, 2020	10.49	10.61	10.23	10.31
7135	NYSE	BDN	Mon, Oct 12, 2020	10.53	10.77	10.52	10.59
7134	NYSE	BDN	Fri, Oct 9, 2020	10.98	11.01	10.63	10.67
7133	NYSE	BDN	Thu, Oct 8, 2020	10.73	10.94	10.65	10.92
7132	NYSE	BDN	Wed, Oct 7, 2020	10.76	10.88	10.55	10.66
7131	NYSE	BDN	Tue, Oct 6, 2020	10.80	10.91	10.61	10.70
7130	NYSE	BDN	Mon, Oct 5, 2020	10.92	11.02	10.73	10.74
7129	NYSE	BDN	Fri, Oct 2, 2020	10.28	10.90	10.21	10.82
7128	NYSE	BDN	Thu, Oct 1, 2020	10.37	10.53	10.30	10.52
7127	NYSE	BDN	Wed, Sep 30, 2020	10.28	10.59	10.21	10.34
7126	NYSE	BDN	Tue, Sep 29, 2020	10.32	10.40	10.13	10.26
7125	NYSE	BDN	Mon, Sep 28, 2020	10.19	10.53	10.16	10.37
7124	NYSE	BDN	Fri, Sep 25, 2020	9.72	9.98	9.68	9.95
7123	NYSE	BDN	Thu, Sep 24, 2020	9.61	9.99	9.54	9.76
7122	NYSE	BDN	Wed, Sep 23, 2020	10.01	10.19	9.63	9.65
7121	NYSE	BDN	Tue, Sep 22, 2020	10.09	10.29	10.02	10.05
7120	NYSE	BDN	Mon, Sep 21, 2020	10.19	10.22	9.83	10.03
7119	NYSE	BDN	Fri, Sep 18, 2020	10.94	10.99	10.34	10.40
7118	NYSE	BDN	Thu, Sep 17, 2020	11.12	11.29	10.92	11.03
7117	NYSE	BDN	Wed, Sep 16, 2020	10.97	11.24	10.78	11.14
7116	NYSE	BDN	Tue, Sep 15, 2020	10.72	11.12	10.72	10.98
7115	NYSE	BDN	Mon, Sep 14, 2020	10.40	10.79	10.32	10.76
7114	NYSE	BDN	Fri, Sep 11, 2020	10.60	10.60	10.29	10.31
7113	NYSE	BDN	Thu, Sep 10, 2020	10.79	10.89	10.56	10.57
7112	NYSE	BDN	Wed, Sep 9, 2020	11.04	11.16	10.77	10.82
7111	NYSE	BDN	Tue, Sep 8, 2020	11.07	11.13	10.78	10.94
7110	NYSE	BDN	Fri, Sep 4, 2020	11.29	11.37	10.85	11.20
7109	NYSE	BDN	Thu, Sep 3, 2020	11.20	11.59	11.16	11.22
7108	NYSE	BDN	Wed, Sep 2, 2020	10.86	11.17	10.77	11.15
7107	NYSE	BDN	Tue, Sep 1, 2020	11.06	11.06	10.80	10.88
7106	NYSE	BDN	Mon, Aug 31, 2020	11.38	11.39	11.06	11.13
7105	NYSE	BDN	Fri, Aug 28, 2020	11.49	11.55	11.25	11.40
7104	NYSE	BDN	Thu, Aug 27, 2020	11.19	11.51	11.17	11.44
7103	NYSE	BDN	Wed, Aug 26, 2020	11.30	11.39	11.09	11.17
7102	NYSE	BDN	Tue, Aug 25, 2020	11.31	11.46	11.17	11.30
7101	NYSE	BDN	Mon, Aug 24, 2020	10.88	11.31	10.79	11.26
7100	NYSE	BDN	Fri, Aug 21, 2020	10.90	10.98	10.77	10.85
7099	NYSE	BDN	Thu, Aug 20, 2020	10.65	11.04	10.64	10.90
7098	NYSE	BDN	Wed, Aug 19, 2020	10.98	11.07	10.75	10.76
7097	NYSE	BDN	Tue, Aug 18, 2020	11.19	11.19	10.84	10.96
7096	NYSE	BDN	Mon, Aug 17, 2020	11.23	11.28	11.03	11.16
7095	NYSE	BDN	Fri, Aug 14, 2020	11.20	11.40	11.15	11.25
7094	NYSE	BDN	Thu, Aug 13, 2020	11.45	11.55	11.23	11.24
7093	NYSE	BDN	Wed, Aug 12, 2020	11.62	11.70	11.40	11.52
7092	NYSE	BDN	Tue, Aug 11, 2020	11.94	12.01	11.40	11.47
7091	NYSE	BDN	Mon, Aug 10, 2020	11.55	11.91	11.55	11.75
7090	NYSE	BDN	Fri, Aug 7, 2020	11.15	11.51	11.08	11.51
7089	NYSE	BDN	Thu, Aug 6, 2020	11.07	11.34	11.05	11.25
7088	NYSE	BDN	Wed, Aug 5, 2020	11.16	11.20	10.92	11.13
7087	NYSE	BDN	Tue, Aug 4, 2020	10.70	11.05	10.70	11.02
7086	NYSE	BDN	Mon, Aug 3, 2020	10.79	10.79	10.53	10.72
7085	NYSE	BDN	Fri, Jul 31, 2020	10.80	10.85	10.57	10.83
7084	NYSE	BDN	Thu, Jul 30, 2020	10.93	11.01	10.82	10.85
7083	NYSE	BDN	Wed, Jul 29, 2020	11.25	11.31	10.96	11.12
7082	NYSE	BDN	Tue, Jul 28, 2020	10.67	11.20	10.67	11.15
7081	NYSE	BDN	Mon, Jul 27, 2020	10.60	10.80	10.37	10.74
7080	NYSE	BDN	Fri, Jul 24, 2020	11.10	11.15	10.61	10.66
7079	NYSE	BDN	Thu, Jul 23, 2020	10.96	11.16	10.78	11.04
7078	NYSE	BDN	Wed, Jul 22, 2020	10.37	10.86	10.37	10.85
7077	NYSE	BDN	Tue, Jul 21, 2020	10.37	10.64	10.33	10.51
7076	NYSE	BDN	Mon, Jul 20, 2020	10.55	10.59	10.11	10.29
7075	NYSE	BDN	Fri, Jul 17, 2020	10.48	10.71	10.36	10.66
7074	NYSE	BDN	Thu, Jul 16, 2020	10.67	10.69	10.34	10.44
7073	NYSE	BDN	Wed, Jul 15, 2020	10.85	11.01	10.62	10.78
7072	NYSE	BDN	Tue, Jul 14, 2020	10.66	10.95	10.58	10.75
7071	NYSE	BDN	Mon, Jul 13, 2020	10.55	10.84	10.35	10.67
7070	NYSE	BDN	Fri, Jul 10, 2020	9.95	10.47	9.95	10.45
7069	NYSE	BDN	Thu, Jul 9, 2020	10.12	10.12	9.76	9.98
7068	NYSE	BDN	Wed, Jul 8, 2020	10.15	10.35	10.10	10.19
7067	NYSE	BDN	Tue, Jul 7, 2020	10.58	10.67	10.16	10.24
7066	NYSE	BDN	Mon, Jul 6, 2020	11.16	11.31	10.82	10.80
7065	NYSE	BDN	Thu, Jul 2, 2020	10.97	11.10	10.65	10.84
7064	NYSE	BDN	Wed, Jul 1, 2020	10.90	11.07	10.60	10.74
7063	NYSE	BDN	Tue, Jun 30, 2020	11.19	11.31	10.77	10.89
7062	NYSE	BDN	Mon, Jun 29, 2020	11.00	11.42	10.84	11.26
7061	NYSE	BDN	Fri, Jun 26, 2020	10.75	11.13	10.68	10.83
7060	NYSE	BDN	Thu, Jun 25, 2020	10.56	11.01	10.25	10.83
7059	NYSE	BDN	Wed, Jun 24, 2020	10.22	10.26	9.57	9.86
7058	NYSE	BDN	Tue, Jun 23, 2020	10.78	10.84	10.38	10.39
7057	NYSE	BDN	Mon, Jun 22, 2020	10.31	10.64	10.05	10.61
7056	NYSE	BDN	Fri, Jun 19, 2020	10.59	10.61	10.26	10.36
7055	NYSE	BDN	Thu, Jun 18, 2020	10.50	10.73	10.29	10.48
7054	NYSE	BDN	Wed, Jun 17, 2020	11.23	11.35	10.68	10.73
7053	NYSE	BDN	Tue, Jun 16, 2020	11.25	11.55	11.11	11.21
7052	NYSE	BDN	Mon, Jun 15, 2020	10.23	10.75	10.14	10.70
7051	NYSE	BDN	Fri, Jun 12, 2020	10.81	10.81	10.29	10.75
7050	NYSE	BDN	Thu, Jun 11, 2020	10.50	10.73	10.16	10.25
7049	NYSE	BDN	Wed, Jun 10, 2020	11.86	11.96	11.24	11.26
7048	NYSE	BDN	Tue, Jun 9, 2020	11.76	12.17	11.56	11.98
7047	NYSE	BDN	Mon, Jun 8, 2020	11.69	12.24	11.69	12.20
7046	NYSE	BDN	Fri, Jun 5, 2020	11.77	12.06	11.28	11.47
7045	NYSE	BDN	Thu, Jun 4, 2020	10.94	11.13	10.46	11.12
7044	NYSE	BDN	Wed, Jun 3, 2020	10.46	11.21	10.46	10.97
7043	NYSE	BDN	Tue, Jun 2, 2020	10.12	10.35	10.05	10.23
7042	NYSE	BDN	Mon, Jun 1, 2020	9.67	10.16	9.60	9.97
7041	NYSE	BDN	Fri, May 29, 2020	9.91	10.06	9.48	9.65
7040	NYSE	BDN	Thu, May 28, 2020	10.42	10.48	10.00	10.09
7039	NYSE	BDN	Wed, May 27, 2020	10.56	10.66	10.12	10.30
7038	NYSE	BDN	Tue, May 26, 2020	9.76	10.26	9.74	10.24
7037	NYSE	BDN	Fri, May 22, 2020	9.57	9.57	9.15	9.22
7036	NYSE	BDN	Thu, May 21, 2020	9.40	9.76	9.33	9.50
7035	NYSE	BDN	Wed, May 20, 2020	9.25	9.46	9.13	9.45
7034	NYSE	BDN	Tue, May 19, 2020	9.18	9.34	8.97	9.09
7033	NYSE	BDN	Mon, May 18, 2020	8.80	9.34	8.79	9.23
7032	NYSE	BDN	Fri, May 15, 2020	8.68	8.72	8.43	8.57
7031	NYSE	BDN	Thu, May 14, 2020	8.20	8.94	7.89	8.84
7030	NYSE	BDN	Wed, May 13, 2020	9.00	9.03	8.35	8.41
7029	NYSE	BDN	Tue, May 12, 2020	9.99	10.03	9.07	9.10
7028	NYSE	BDN	Mon, May 11, 2020	10.22	10.29	9.82	9.94
7027	NYSE	BDN	Fri, May 8, 2020	10.34	10.50	10.19	10.38
7026	NYSE	BDN	Thu, May 7, 2020	10.17	10.36	10.03	10.15
7025	NYSE	BDN	Wed, May 6, 2020	10.27	10.31	9.78	9.92
7024	NYSE	BDN	Tue, May 5, 2020	10.43	10.64	10.05	10.17
7023	NYSE	BDN	Mon, May 4, 2020	10.40	10.50	10.22	10.35
7022	NYSE	BDN	Fri, May 1, 2020	10.83	10.89	10.47	10.58
7021	NYSE	BDN	Thu, Apr 30, 2020	11.07	11.29	10.74	11.16
7020	NYSE	BDN	Wed, Apr 29, 2020	11.08	11.56	10.93	11.35
7019	NYSE	BDN	Tue, Apr 28, 2020	10.64	10.96	10.61	10.73
7018	NYSE	BDN	Mon, Apr 27, 2020	10.04	10.44	9.94	10.33
7017	NYSE	BDN	Fri, Apr 24, 2020	9.85	10.09	9.75	9.92
7016	NYSE	BDN	Thu, Apr 23, 2020	9.55	10.07	9.35	9.74
7015	NYSE	BDN	Wed, Apr 22, 2020	9.59	9.80	9.36	9.74
7014	NYSE	BDN	Tue, Apr 21, 2020	9.76	10.03	9.38	9.38
7013	NYSE	BDN	Mon, Apr 20, 2020	10.41	10.57	10.06	10.07
7012	NYSE	BDN	Fri, Apr 17, 2020	10.82	10.92	10.47	10.57
7011	NYSE	BDN	Thu, Apr 16, 2020	11.05	11.05	10.39	10.41
7010	NYSE	BDN	Wed, Apr 15, 2020	10.91	11.21	10.59	11.00
7009	NYSE	BDN	Tue, Apr 14, 2020	11.67	11.78	11.32	11.35
7008	NYSE	BDN	Mon, Apr 13, 2020	11.34	11.43	11.06	11.29
7007	NYSE	BDN	Thu, Apr 9, 2020	11.03	11.57	10.67	11.49
7006	NYSE	BDN	Wed, Apr 8, 2020	10.31	10.78	10.11	10.68
7005	NYSE	BDN	Tue, Apr 7, 2020	9.97	10.77	9.84	10.12
7004	NYSE	BDN	Mon, Apr 6, 2020	9.51	9.89	9.28	9.75
7003	NYSE	BDN	Fri, Apr 3, 2020	9.30	9.32	8.62	8.98
7002	NYSE	BDN	Thu, Apr 2, 2020	9.27	9.78	9.07	9.41
7001	NYSE	BDN	Wed, Apr 1, 2020	9.94	9.94	9.14	9.43
7000	NYSE	BDN	Tue, Mar 31, 2020	10.23	10.74	9.87	10.52
6999	NYSE	BDN	Mon, Mar 30, 2020	10.47	10.47	9.80	10.27
6998	NYSE	BDN	Fri, Mar 27, 2020	9.87	10.63	9.81	10.37
6997	NYSE	BDN	Thu, Mar 26, 2020	9.54	10.35	9.31	10.26
6996	NYSE	BDN	Wed, Mar 25, 2020	8.78	10.06	8.70	9.42
6995	NYSE	BDN	Tue, Mar 24, 2020	8.26	8.85	8.26	8.72
6994	NYSE	BDN	Mon, Mar 23, 2020	8.12	8.15	7.48	7.85
6993	NYSE	BDN	Fri, Mar 20, 2020	9.03	9.26	8.04	8.22
6992	NYSE	BDN	Thu, Mar 19, 2020	8.95	9.81	8.44	8.94
6991	NYSE	BDN	Wed, Mar 18, 2020	9.73	10.37	8.84	9.09
6990	NYSE	BDN	Tue, Mar 17, 2020	10.01	10.62	9.75	10.36
6989	NYSE	BDN	Mon, Mar 16, 2020	10.16	10.81	9.78	9.78
6988	NYSE	BDN	Fri, Mar 13, 2020	11.30	11.71	10.58	11.70
6987	NYSE	BDN	Thu, Mar 12, 2020	11.47	11.47	10.40	10.62
6986	NYSE	BDN	Wed, Mar 11, 2020	12.88	12.98	12.30	12.35
6985	NYSE	BDN	Tue, Mar 10, 2020	13.34	13.36	12.50	13.20
6984	NYSE	BDN	Mon, Mar 9, 2020	13.33	13.54	12.86	12.98
6983	NYSE	BDN	Fri, Mar 6, 2020	14.27	14.38	13.87	14.31
6982	NYSE	BDN	Thu, Mar 5, 2020	14.41	14.71	14.31	14.66
6981	NYSE	BDN	Wed, Mar 4, 2020	14.47	14.72	14.37	14.69
6980	NYSE	BDN	Tue, Mar 3, 2020	14.18	14.62	13.99	14.21
6979	NYSE	BDN	Mon, Mar 2, 2020	13.65	14.19	13.51	14.16
6978	NYSE	BDN	Fri, Feb 28, 2020	13.63	13.80	13.09	13.58
6977	NYSE	BDN	Thu, Feb 27, 2020	14.72	14.72	13.88	13.88
6976	NYSE	BDN	Wed, Feb 26, 2020	15.34	15.40	14.93	14.93
6975	NYSE	BDN	Tue, Feb 25, 2020	15.80	15.80	15.25	15.31
6974	NYSE	BDN	Mon, Feb 24, 2020	15.64	15.91	15.61	15.76
6973	NYSE	BDN	Fri, Feb 21, 2020	15.98	16.05	15.86	15.87
6972	NYSE	BDN	Thu, Feb 20, 2020	15.82	16.01	15.79	15.98
6971	NYSE	BDN	Wed, Feb 19, 2020	16.24	16.25	15.79	15.80
6970	NYSE	BDN	Tue, Feb 18, 2020	16.18	16.24	16.07	16.24
6969	NYSE	BDN	Fri, Feb 14, 2020	15.98	16.18	15.98	16.18
6968	NYSE	BDN	Thu, Feb 13, 2020	15.88	16.02	15.88	15.95
6967	NYSE	BDN	Wed, Feb 12, 2020	15.91	15.99	15.83	15.90
6966	NYSE	BDN	Tue, Feb 11, 2020	15.91	16.01	15.82	15.88
6965	NYSE	BDN	Mon, Feb 10, 2020	15.99	16.00	15.86	15.89
6964	NYSE	BDN	Fri, Feb 7, 2020	15.93	15.99	15.85	15.93
6963	NYSE	BDN	Thu, Feb 6, 2020	15.94	15.99	15.84	15.95
6962	NYSE	BDN	Wed, Feb 5, 2020	15.86	15.95	15.73	15.90
6961	NYSE	BDN	Tue, Feb 4, 2020	15.69	15.94	15.68	15.86
6960	NYSE	BDN	Mon, Feb 3, 2020	15.64	15.79	15.62	15.71
6959	NYSE	BDN	Fri, Jan 31, 2020	15.60	15.66	15.49	15.62
6958	NYSE	BDN	Thu, Jan 30, 2020	16.08	16.23	15.44	15.59
6957	NYSE	BDN	Wed, Jan 29, 2020	16.17	16.20	15.96	16.08
6956	NYSE	BDN	Tue, Jan 28, 2020	16.08	16.13	16.04	16.09
6955	NYSE	BDN	Mon, Jan 27, 2020	15.98	16.09	15.91	16.08
6954	NYSE	BDN	Fri, Jan 24, 2020	15.99	16.10	15.95	16.10
6953	NYSE	BDN	Thu, Jan 23, 2020	15.90	16.06	15.82	15.98
6952	NYSE	BDN	Wed, Jan 22, 2020	15.99	16.02	15.84	15.91
6951	NYSE	BDN	Tue, Jan 21, 2020	15.82	15.98	15.78	15.96
6950	NYSE	BDN	Fri, Jan 17, 2020	15.78	15.90	15.75	15.82
6949	NYSE	BDN	Thu, Jan 16, 2020	15.71	15.85	15.70	15.76
6948	NYSE	BDN	Wed, Jan 15, 2020	15.51	15.76	15.51	15.69
6947	NYSE	BDN	Tue, Jan 14, 2020	15.65	15.65	15.50	15.59
6946	NYSE	BDN	Mon, Jan 13, 2020	15.48	15.68	15.48	15.65
6945	NYSE	BDN	Fri, Jan 10, 2020	15.50	15.53	15.43	15.47
6944	NYSE	BDN	Thu, Jan 9, 2020	15.55	15.61	15.45	15.47
6943	NYSE	BDN	Wed, Jan 8, 2020	15.45	15.58	15.40	15.55
6942	NYSE	BDN	Tue, Jan 7, 2020	15.60	15.60	15.36	15.46
6941	NYSE	BDN	Mon, Jan 6, 2020	15.73	15.91	15.66	15.60
6940	NYSE	BDN	Fri, Jan 3, 2020	15.45	15.79	15.44	15.75
6939	NYSE	BDN	Thu, Jan 2, 2020	15.80	15.80	15.48	15.54
6938	NYSE	BDN	Tue, Dec 31, 2019	15.66	15.78	15.58	15.75
6937	NYSE	BDN	Mon, Dec 30, 2019	15.63	15.71	15.59	15.66
6936	NYSE	BDN	Fri, Dec 27, 2019	15.80	15.81	15.59	15.63
6935	NYSE	BDN	Thu, Dec 26, 2019	15.66	15.72	15.60	15.71
6934	NYSE	BDN	Tue, Dec 24, 2019	15.64	15.69	15.60	15.63
6933	NYSE	BDN	Mon, Dec 23, 2019	15.71	15.71	15.54	15.64
6932	NYSE	BDN	Fri, Dec 20, 2019	15.57	15.79	15.55	15.67
6931	NYSE	BDN	Thu, Dec 19, 2019	15.14	15.47	15.13	15.45
6930	NYSE	BDN	Wed, Dec 18, 2019	14.83	15.19	14.80	15.14
6929	NYSE	BDN	Tue, Dec 17, 2019	15.11	15.19	14.88	14.90
6928	NYSE	BDN	Mon, Dec 16, 2019	14.77	15.13	14.75	15.08
6927	NYSE	BDN	Fri, Dec 13, 2019	14.76	14.79	14.54	14.77
6926	NYSE	BDN	Thu, Dec 12, 2019	15.01	15.10	14.70	14.70
6925	NYSE	BDN	Wed, Dec 11, 2019	15.38	15.38	15.03	15.03
6924	NYSE	BDN	Tue, Dec 10, 2019	15.42	15.47	15.34	15.36
6923	NYSE	BDN	Mon, Dec 9, 2019	15.39	15.45	15.32	15.42
6922	NYSE	BDN	Fri, Dec 6, 2019	15.34	15.48	15.28	15.41
6921	NYSE	BDN	Thu, Dec 5, 2019	15.31	15.37	15.24	15.30
6920	NYSE	BDN	Wed, Dec 4, 2019	15.27	15.48	15.26	15.29
6919	NYSE	BDN	Tue, Dec 3, 2019	15.09	15.38	15.09	15.36
6918	NYSE	BDN	Mon, Dec 2, 2019	15.43	15.45	15.16	15.17
6917	NYSE	BDN	Fri, Nov 29, 2019	15.62	15.66	15.43	15.43
6916	NYSE	BDN	Wed, Nov 27, 2019	15.48	15.66	15.47	15.65
6915	NYSE	BDN	Tue, Nov 26, 2019	15.34	15.50	15.30	15.48
6914	NYSE	BDN	Mon, Nov 25, 2019	15.19	15.38	15.14	15.32
6913	NYSE	BDN	Fri, Nov 22, 2019	14.95	15.20	14.86	15.14
6912	NYSE	BDN	Thu, Nov 21, 2019	15.18	15.18	14.89	14.92
6911	NYSE	BDN	Wed, Nov 20, 2019	15.20	15.31	15.17	15.20
6910	NYSE	BDN	Tue, Nov 19, 2019	15.34	15.38	15.26	15.26
6909	NYSE	BDN	Mon, Nov 18, 2019	15.31	15.36	15.25	15.31
6908	NYSE	BDN	Fri, Nov 15, 2019	15.36	15.40	15.27	15.30
6907	NYSE	BDN	Thu, Nov 14, 2019	15.16	15.37	15.16	15.33
6906	NYSE	BDN	Wed, Nov 13, 2019	15.11	15.25	15.08	15.16
6905	NYSE	BDN	Tue, Nov 12, 2019	15.25	15.31	15.14	15.14
6904	NYSE	BDN	Mon, Nov 11, 2019	15.27	15.34	15.10	15.26
6903	NYSE	BDN	Fri, Nov 8, 2019	15.14	15.33	15.13	15.25
6902	NYSE	BDN	Thu, Nov 7, 2019	15.24	15.27	15.09	15.18
6901	NYSE	BDN	Wed, Nov 6, 2019	15.23	15.30	15.14	15.21
6900	NYSE	BDN	Tue, Nov 5, 2019	15.45	15.47	15.21	15.21
6899	NYSE	BDN	Mon, Nov 4, 2019	15.42	15.58	15.39	15.51
6898	NYSE	BDN	Fri, Nov 1, 2019	15.33	15.45	15.24	15.45
6897	NYSE	BDN	Thu, Oct 31, 2019	15.28	15.37	15.18	15.28
6896	NYSE	BDN	Wed, Oct 30, 2019	15.13	15.32	15.04	15.30
6895	NYSE	BDN	Tue, Oct 29, 2019	14.99	15.17	14.93	15.06
6894	NYSE	BDN	Mon, Oct 28, 2019	14.89	15.02	14.81	14.94
6893	NYSE	BDN	Fri, Oct 25, 2019	14.94	15.00	14.86	14.86
6892	NYSE	BDN	Thu, Oct 24, 2019	14.96	15.00	14.82	14.94
6891	NYSE	BDN	Wed, Oct 23, 2019	14.69	14.93	14.69	14.93
6890	NYSE	BDN	Tue, Oct 22, 2019	14.73	14.77	14.67	14.70
6889	NYSE	BDN	Mon, Oct 21, 2019	14.64	14.70	14.55	14.70
6888	NYSE	BDN	Fri, Oct 18, 2019	14.60	14.76	14.41	14.59
6887	NYSE	BDN	Thu, Oct 17, 2019	14.54	14.70	14.52	14.70
6886	NYSE	BDN	Wed, Oct 16, 2019	14.45	14.57	14.43	14.55
6885	NYSE	BDN	Tue, Oct 15, 2019	14.45	14.52	14.38	14.48
6884	NYSE	BDN	Mon, Oct 14, 2019	14.52	14.52	14.34	14.42
6883	NYSE	BDN	Fri, Oct 11, 2019	14.46	14.57	14.40	14.48
6882	NYSE	BDN	Thu, Oct 10, 2019	14.54	14.57	14.36	14.37
6881	NYSE	BDN	Wed, Oct 9, 2019	14.80	14.81	14.54	14.57
6880	NYSE	BDN	Tue, Oct 8, 2019	14.72	14.84	14.62	14.72
6879	NYSE	BDN	Mon, Oct 7, 2019	14.67	14.87	14.67	14.79
6878	NYSE	BDN	Fri, Oct 4, 2019	14.69	14.79	14.59	14.73
6877	NYSE	BDN	Thu, Oct 3, 2019	14.60	14.82	14.48	14.65
6876	NYSE	BDN	Wed, Oct 2, 2019	14.64	14.66	14.49	14.59
6875	NYSE	BDN	Tue, Oct 1, 2019	15.15	15.21	14.82	14.66
6874	NYSE	BDN	Mon, Sep 30, 2019	15.17	15.25	15.09	15.15
6873	NYSE	BDN	Fri, Sep 27, 2019	15.16	15.19	15.04	15.18
6872	NYSE	BDN	Thu, Sep 26, 2019	14.89	15.12	14.89	15.11
6871	NYSE	BDN	Wed, Sep 25, 2019	14.71	14.93	14.71	14.84
6870	NYSE	BDN	Tue, Sep 24, 2019	14.98	15.02	14.74	14.74
6869	NYSE	BDN	Mon, Sep 23, 2019	14.74	15.03	14.62	14.96
6868	NYSE	BDN	Fri, Sep 20, 2019	14.99	15.07	14.86	14.89
6867	NYSE	BDN	Thu, Sep 19, 2019	14.93	15.05	14.90	14.96
6866	NYSE	BDN	Wed, Sep 18, 2019	14.94	14.97	14.79	14.90
6865	NYSE	BDN	Tue, Sep 17, 2019	14.93	14.96	14.79	14.89
6864	NYSE	BDN	Mon, Sep 16, 2019	14.74	14.92	14.66	14.91
6863	NYSE	BDN	Fri, Sep 13, 2019	14.84	14.97	14.71	14.73
6862	NYSE	BDN	Thu, Sep 12, 2019	15.05	15.07	14.84	14.85
6861	NYSE	BDN	Wed, Sep 11, 2019	14.98	15.02	14.85	14.97
6860	NYSE	BDN	Tue, Sep 10, 2019	14.65	15.01	14.63	14.97
6859	NYSE	BDN	Mon, Sep 9, 2019	14.55	14.70	14.43	14.67
6858	NYSE	BDN	Fri, Sep 6, 2019	14.50	14.55	14.42	14.53
6857	NYSE	BDN	Thu, Sep 5, 2019	14.56	14.64	14.41	14.47
6856	NYSE	BDN	Wed, Sep 4, 2019	14.48	14.60	14.42	14.55
6855	NYSE	BDN	Tue, Sep 3, 2019	14.34	14.52	14.29	14.42
6854	NYSE	BDN	Fri, Aug 30, 2019	14.27	14.40	14.17	14.35
6853	NYSE	BDN	Thu, Aug 29, 2019	14.16	14.31	14.15	14.27
6852	NYSE	BDN	Wed, Aug 28, 2019	14.06	14.18	14.03	14.09
6851	NYSE	BDN	Tue, Aug 27, 2019	14.37	14.46	14.10	14.11
6850	NYSE	BDN	Mon, Aug 26, 2019	14.37	14.40	14.17	14.30
6849	NYSE	BDN	Fri, Aug 23, 2019	14.41	14.55	14.24	14.27
6848	NYSE	BDN	Thu, Aug 22, 2019	14.38	14.50	14.29	14.46
6847	NYSE	BDN	Wed, Aug 21, 2019	14.45	14.45	14.31	14.36
6846	NYSE	BDN	Tue, Aug 20, 2019	14.46	14.58	14.38	14.40
6845	NYSE	BDN	Mon, Aug 19, 2019	14.50	14.56	14.41	14.46
6844	NYSE	BDN	Fri, Aug 16, 2019	14.18	14.43	14.15	14.39
6843	NYSE	BDN	Thu, Aug 15, 2019	14.11	14.28	14.09	14.16
6842	NYSE	BDN	Wed, Aug 14, 2019	14.42	14.42	14.09	14.09
6841	NYSE	BDN	Tue, Aug 13, 2019	14.43	14.55	14.37	14.51
6840	NYSE	BDN	Mon, Aug 12, 2019	14.59	14.63	14.45	14.47
6839	NYSE	BDN	Fri, Aug 9, 2019	14.94	14.94	14.53	14.65
6838	NYSE	BDN	Thu, Aug 8, 2019	14.67	15.06	14.58	14.91
6837	NYSE	BDN	Wed, Aug 7, 2019	14.53	14.81	14.41	14.63
6836	NYSE	BDN	Tue, Aug 6, 2019	14.27	14.60	14.27	14.55
6835	NYSE	BDN	Mon, Aug 5, 2019	14.46	14.50	14.08	14.26
6834	NYSE	BDN	Fri, Aug 2, 2019	14.67	14.71	14.55	14.57
6833	NYSE	BDN	Thu, Aug 1, 2019	14.74	14.90	14.69	14.71
6832	NYSE	BDN	Wed, Jul 31, 2019	14.82	14.93	14.68	14.75
6831	NYSE	BDN	Tue, Jul 30, 2019	14.74	14.92	14.74	14.82
6830	NYSE	BDN	Mon, Jul 29, 2019	14.73	14.88	14.70	14.75
6829	NYSE	BDN	Fri, Jul 26, 2019	14.60	14.73	14.57	14.70
6828	NYSE	BDN	Thu, Jul 25, 2019	14.76	14.77	14.54	14.58
6827	NYSE	BDN	Wed, Jul 24, 2019	14.49	14.84	14.46	14.77
6826	NYSE	BDN	Tue, Jul 23, 2019	14.19	14.55	14.19	14.50
6825	NYSE	BDN	Mon, Jul 22, 2019	14.37	14.42	14.26	14.32
6824	NYSE	BDN	Fri, Jul 19, 2019	14.57	14.64	14.35	14.35
6823	NYSE	BDN	Thu, Jul 18, 2019	14.44	14.65	14.35	14.59
6822	NYSE	BDN	Wed, Jul 17, 2019	14.45	14.50	14.35	14.46
6821	NYSE	BDN	Tue, Jul 16, 2019	14.46	14.52	14.37	14.44
6820	NYSE	BDN	Mon, Jul 15, 2019	14.63	14.67	14.47	14.50
6819	NYSE	BDN	Fri, Jul 12, 2019	14.60	14.72	14.59	14.61
6818	NYSE	BDN	Thu, Jul 11, 2019	14.78	14.82	14.55	14.61
6817	NYSE	BDN	Wed, Jul 10, 2019	14.81	14.90	14.72	14.79
6816	NYSE	BDN	Tue, Jul 9, 2019	14.72	14.80	14.63	14.75
6815	NYSE	BDN	Mon, Jul 8, 2019	14.60	14.75	14.53	14.71
6814	NYSE	BDN	Fri, Jul 5, 2019	14.42	14.61	14.29	14.56
6813	NYSE	BDN	Wed, Jul 3, 2019	14.53	14.60	14.47	14.55
6812	NYSE	BDN	Tue, Jul 2, 2019	14.44	14.68	14.41	14.44
6811	NYSE	BDN	Mon, Jul 1, 2019	14.47	14.47	14.22	14.41
6810	NYSE	BDN	Fri, Jun 28, 2019	14.33	14.55	14.32	14.32
6809	NYSE	BDN	Thu, Jun 27, 2019	14.26	14.36	14.25	14.31
6808	NYSE	BDN	Wed, Jun 26, 2019	14.68	14.68	14.19	14.19
6807	NYSE	BDN	Tue, Jun 25, 2019	14.91	14.97	14.68	14.68
6806	NYSE	BDN	Mon, Jun 24, 2019	15.12	15.16	14.90	14.93
6805	NYSE	BDN	Fri, Jun 21, 2019	15.31	15.32	15.04	15.04
6804	NYSE	BDN	Thu, Jun 20, 2019	15.43	15.47	15.31	15.37
6803	NYSE	BDN	Wed, Jun 19, 2019	15.28	15.43	15.19	15.32
6802	NYSE	BDN	Tue, Jun 18, 2019	15.59	15.69	15.28	15.29
6801	NYSE	BDN	Mon, Jun 17, 2019	15.22	15.51	15.22	15.48
6800	NYSE	BDN	Fri, Jun 14, 2019	15.28	15.35	15.22	15.22
6799	NYSE	BDN	Thu, Jun 13, 2019	15.28	15.39	15.23	15.35
6798	NYSE	BDN	Wed, Jun 12, 2019	15.30	15.40	15.14	15.24
6797	NYSE	BDN	Tue, Jun 11, 2019	15.37	15.46	15.23	15.35
6796	NYSE	BDN	Mon, Jun 10, 2019	15.59	15.59	15.41	15.54
6795	NYSE	BDN	Fri, Jun 7, 2019	15.70	15.79	15.50	15.59
6794	NYSE	BDN	Thu, Jun 6, 2019	15.76	15.76	15.43	15.53
6793	NYSE	BDN	Wed, Jun 5, 2019	15.34	15.76	15.24	15.74
6792	NYSE	BDN	Tue, Jun 4, 2019	15.03	15.28	14.91	15.25
6791	NYSE	BDN	Mon, Jun 3, 2019	15.14	15.16	14.94	14.99
6790	NYSE	BDN	Fri, May 31, 2019	14.88	15.16	14.80	15.11
6789	NYSE	BDN	Thu, May 30, 2019	14.99	15.02	14.88	14.92
6788	NYSE	BDN	Wed, May 29, 2019	14.89	14.96	14.77	14.95
6787	NYSE	BDN	Tue, May 28, 2019	15.12	15.14	14.92	14.92
6786	NYSE	BDN	Fri, May 24, 2019	15.06	15.09	14.98	15.04
6785	NYSE	BDN	Thu, May 23, 2019	14.89	14.98	14.80	14.96
6784	NYSE	BDN	Wed, May 22, 2019	14.85	15.02	14.80	15.01
6783	NYSE	BDN	Tue, May 21, 2019	14.70	14.88	14.70	14.86
6782	NYSE	BDN	Mon, May 20, 2019	14.85	14.88	14.61	14.69
6781	NYSE	BDN	Fri, May 17, 2019	14.92	14.94	14.80	14.88
6780	NYSE	BDN	Thu, May 16, 2019	14.98	15.08	14.93	14.96
6779	NYSE	BDN	Wed, May 15, 2019	14.95	15.02	14.89	15.00
6778	NYSE	BDN	Tue, May 14, 2019	14.96	15.02	14.89	14.98
6777	NYSE	BDN	Mon, May 13, 2019	14.79	14.99	14.79	14.92
6776	NYSE	BDN	Fri, May 10, 2019	14.89	15.01	14.78	15.00
6775	NYSE	BDN	Thu, May 9, 2019	14.93	14.95	14.69	14.87
6774	NYSE	BDN	Wed, May 8, 2019	15.07	15.21	14.96	14.98
6773	NYSE	BDN	Tue, May 7, 2019	15.22	15.29	14.94	15.09
6772	NYSE	BDN	Mon, May 6, 2019	15.22	15.41	15.22	15.31
6771	NYSE	BDN	Fri, May 3, 2019	15.26	15.35	15.14	15.34
6770	NYSE	BDN	Thu, May 2, 2019	15.36	15.48	15.16	15.23
6769	NYSE	BDN	Wed, May 1, 2019	15.39	15.56	15.27	15.31
6768	NYSE	BDN	Tue, Apr 30, 2019	15.18	15.46	15.15	15.39
6767	NYSE	BDN	Mon, Apr 29, 2019	15.43	15.52	15.17	15.18
6766	NYSE	BDN	Fri, Apr 26, 2019	15.31	15.51	15.30	15.40
6765	NYSE	BDN	Thu, Apr 25, 2019	15.19	15.38	15.02	15.25
6764	NYSE	BDN	Wed, Apr 24, 2019	15.58	15.66	15.45	15.47
6763	NYSE	BDN	Tue, Apr 23, 2019	15.29	15.57	15.24	15.49
6762	NYSE	BDN	Mon, Apr 22, 2019	15.24	15.29	15.07	15.23
6761	NYSE	BDN	Thu, Apr 18, 2019	15.21	15.35	15.16	15.25
6760	NYSE	BDN	Wed, Apr 17, 2019	15.41	15.41	15.16	15.21
6759	NYSE	BDN	Tue, Apr 16, 2019	15.87	15.96	15.26	15.37
6758	NYSE	BDN	Mon, Apr 15, 2019	16.10	16.13	15.82	15.85
6757	NYSE	BDN	Fri, Apr 12, 2019	16.06	16.09	15.86	16.09
6756	NYSE	BDN	Thu, Apr 11, 2019	15.96	16.04	15.84	15.99
6755	NYSE	BDN	Wed, Apr 10, 2019	15.85	16.03	15.85	15.95
6754	NYSE	BDN	Tue, Apr 9, 2019	15.93	15.96	15.77	15.81
6753	NYSE	BDN	Mon, Apr 8, 2019	16.03	16.04	15.87	15.95
6752	NYSE	BDN	Fri, Apr 5, 2019	15.96	16.05	15.89	16.02
6751	NYSE	BDN	Thu, Apr 4, 2019	15.97	15.98	15.85	15.98
6750	NYSE	BDN	Wed, Apr 3, 2019	15.96	16.04	15.87	15.94
6749	NYSE	BDN	Tue, Apr 2, 2019	16.07	16.13	15.89	15.94
6748	NYSE	BDN	Mon, Apr 1, 2019	15.92	16.08	15.69	16.07
6747	NYSE	BDN	Fri, Mar 29, 2019	15.91	15.94	15.80	15.86
6746	NYSE	BDN	Thu, Mar 28, 2019	15.70	15.92	15.65	15.88
6745	NYSE	BDN	Wed, Mar 27, 2019	15.61	15.70	15.55	15.67
6744	NYSE	BDN	Tue, Mar 26, 2019	15.50	15.62	15.43	15.62
6743	NYSE	BDN	Mon, Mar 25, 2019	15.47	15.50	15.27	15.42
6742	NYSE	BDN	Fri, Mar 22, 2019	15.59	15.68	15.45	15.46
6741	NYSE	BDN	Thu, Mar 21, 2019	15.44	15.73	15.41	15.61
6740	NYSE	BDN	Wed, Mar 20, 2019	15.43	15.61	15.26	15.46
6739	NYSE	BDN	Tue, Mar 19, 2019	15.56	15.59	15.41	15.45
6738	NYSE	BDN	Mon, Mar 18, 2019	15.55	15.69	15.49	15.57
6737	NYSE	BDN	Fri, Mar 15, 2019	15.65	15.68	15.52	15.56
6736	NYSE	BDN	Thu, Mar 14, 2019	15.59	15.64	15.51	15.61
6735	NYSE	BDN	Wed, Mar 13, 2019	15.68	15.77	15.59	15.61
6734	NYSE	BDN	Tue, Mar 12, 2019	15.60	15.71	15.53	15.63
6733	NYSE	BDN	Mon, Mar 11, 2019	15.63	15.69	15.40	15.55
6732	NYSE	BDN	Fri, Mar 8, 2019	15.46	15.62	15.46	15.57
6731	NYSE	BDN	Thu, Mar 7, 2019	15.57	15.74	15.50	15.52
6730	NYSE	BDN	Wed, Mar 6, 2019	15.83	15.83	15.56	15.59
6729	NYSE	BDN	Tue, Mar 5, 2019	15.78	15.86	15.71	15.75
6728	NYSE	BDN	Mon, Mar 4, 2019	15.63	15.80	15.53	15.79
6727	NYSE	BDN	Fri, Mar 1, 2019	15.76	15.77	15.37	15.57
6726	NYSE	BDN	Thu, Feb 28, 2019	15.65	15.97	15.54	15.72
6725	NYSE	BDN	Wed, Feb 27, 2019	15.62	15.70	15.49	15.65
6724	NYSE	BDN	Tue, Feb 26, 2019	15.82	15.86	15.59	15.63
6723	NYSE	BDN	Mon, Feb 25, 2019	15.82	15.94	15.65	15.81
6722	NYSE	BDN	Fri, Feb 22, 2019	15.67	15.94	15.64	15.89
6721	NYSE	BDN	Thu, Feb 21, 2019	15.78	15.80	15.60	15.61
6720	NYSE	BDN	Wed, Feb 20, 2019	16.06	16.13	15.79	15.80
6719	NYSE	BDN	Tue, Feb 19, 2019	15.92	16.18	15.92	16.14
6718	NYSE	BDN	Fri, Feb 15, 2019	15.86	16.02	15.83	15.97
6717	NYSE	BDN	Thu, Feb 14, 2019	15.78	15.88	15.73	15.81
6716	NYSE	BDN	Wed, Feb 13, 2019	15.96	16.00	15.74	15.79
6715	NYSE	BDN	Tue, Feb 12, 2019	15.91	16.08	15.82	15.98
6714	NYSE	BDN	Mon, Feb 11, 2019	15.91	15.96	15.79	15.91
6713	NYSE	BDN	Fri, Feb 8, 2019	15.76	15.89	15.75	15.89
6712	NYSE	BDN	Thu, Feb 7, 2019	15.54	15.90	15.48	15.86
6711	NYSE	BDN	Wed, Feb 6, 2019	15.58	15.60	15.46	15.58
6710	NYSE	BDN	Tue, Feb 5, 2019	15.41	15.60	15.37	15.55
6709	NYSE	BDN	Mon, Feb 4, 2019	15.21	15.38	14.99	15.38
6708	NYSE	BDN	Fri, Feb 1, 2019	15.04	15.13	14.63	14.96
6707	NYSE	BDN	Thu, Jan 31, 2019	14.78	15.28	14.77	15.05
6706	NYSE	BDN	Wed, Jan 30, 2019	15.20	15.35	15.13	15.21
6705	NYSE	BDN	Tue, Jan 29, 2019	14.79	15.17	14.79	15.14
6704	NYSE	BDN	Mon, Jan 28, 2019	14.86	14.94	14.71	14.86
6703	NYSE	BDN	Fri, Jan 25, 2019	14.67	14.93	14.67	14.88
6702	NYSE	BDN	Thu, Jan 24, 2019	14.50	14.72	14.43	14.62
6701	NYSE	BDN	Wed, Jan 23, 2019	14.30	14.50	14.29	14.50
6700	NYSE	BDN	Tue, Jan 22, 2019	14.23	14.36	14.16	14.29
6699	NYSE	BDN	Fri, Jan 18, 2019	13.98	14.26	13.96	14.22
6698	NYSE	BDN	Thu, Jan 17, 2019	13.80	13.99	13.80	13.94
6697	NYSE	BDN	Wed, Jan 16, 2019	13.66	13.91	13.63	13.84
6696	NYSE	BDN	Tue, Jan 15, 2019	13.57	13.67	13.50	13.67
6695	NYSE	BDN	Mon, Jan 14, 2019	13.80	13.85	13.54	13.60
6694	NYSE	BDN	Fri, Jan 11, 2019	13.88	13.96	13.80	13.87
6693	NYSE	BDN	Thu, Jan 10, 2019	13.66	13.96	13.61	13.87
6692	NYSE	BDN	Wed, Jan 9, 2019	13.57	13.71	13.41	13.69
6691	NYSE	BDN	Tue, Jan 8, 2019	13.15	13.64	13.06	13.49
6690	NYSE	BDN	Mon, Jan 7, 2019	13.05	13.37	13.02	13.28
6689	NYSE	BDN	Fri, Jan 4, 2019	13.03	13.24	12.95	13.16
6688	NYSE	BDN	Thu, Jan 3, 2019	12.51	12.99	12.47	12.91
6687	NYSE	BDN	Wed, Jan 2, 2019	12.70	12.73	12.40	12.51
6686	NYSE	BDN	Mon, Dec 31, 2018	12.95	13.02	12.67	12.87
6685	NYSE	BDN	Fri, Dec 28, 2018	12.83	13.01	12.79	12.93
6684	NYSE	BDN	Thu, Dec 27, 2018	12.62	12.78	12.38	12.75
6683	NYSE	BDN	Wed, Dec 26, 2018	12.38	12.83	12.32	12.78
6682	NYSE	BDN	Mon, Dec 24, 2018	12.69	12.83	12.36	12.36
6681	NYSE	BDN	Fri, Dec 21, 2018	12.76	13.03	12.74	12.79
6680	NYSE	BDN	Thu, Dec 20, 2018	13.14	13.17	12.67	12.75
6679	NYSE	BDN	Wed, Dec 19, 2018	13.37	13.44	13.13	13.22
6678	NYSE	BDN	Tue, Dec 18, 2018	13.03	13.41	12.98	13.33
6677	NYSE	BDN	Mon, Dec 17, 2018	13.66	13.71	12.93	12.94
6676	NYSE	BDN	Fri, Dec 14, 2018	13.69	13.74	13.60	13.65
6675	NYSE	BDN	Thu, Dec 13, 2018	13.74	13.96	13.72	13.73
6674	NYSE	BDN	Wed, Dec 12, 2018	13.84	13.97	13.66	13.66
6673	NYSE	BDN	Tue, Dec 11, 2018	13.77	13.92	13.63	13.71
6672	NYSE	BDN	Mon, Dec 10, 2018	14.00	14.04	13.54	13.70
6671	NYSE	BDN	Fri, Dec 7, 2018	14.23	14.28	13.92	14.02
6670	NYSE	BDN	Thu, Dec 6, 2018	13.92	14.37	13.69	14.36
6669	NYSE	BDN	Tue, Dec 4, 2018	14.39	14.42	13.96	14.00
6668	NYSE	BDN	Mon, Dec 3, 2018	14.39	14.43	14.22	14.40
6667	NYSE	BDN	Fri, Nov 30, 2018	14.07	14.27	14.03	14.27
6666	NYSE	BDN	Thu, Nov 29, 2018	14.30	14.30	14.07	14.07
6665	NYSE	BDN	Wed, Nov 28, 2018	13.96	14.30	13.93	14.27
6664	NYSE	BDN	Tue, Nov 27, 2018	14.17	14.17	13.96	13.96
6663	NYSE	BDN	Mon, Nov 26, 2018	14.18	14.20	14.07	14.17
6662	NYSE	BDN	Fri, Nov 23, 2018	14.08	14.18	13.93	14.09
6661	NYSE	BDN	Wed, Nov 21, 2018	14.10	14.23	13.99	14.08
6660	NYSE	BDN	Tue, Nov 20, 2018	14.06	14.18	14.01	14.09
6659	NYSE	BDN	Mon, Nov 19, 2018	14.22	14.33	14.04	14.20
6658	NYSE	BDN	Fri, Nov 16, 2018	14.11	14.30	14.10	14.26
6657	NYSE	BDN	Thu, Nov 15, 2018	14.22	14.24	13.92	14.14
6656	NYSE	BDN	Wed, Nov 14, 2018	14.44	14.46	14.21	14.29
6655	NYSE	BDN	Tue, Nov 13, 2018	14.35	14.44	14.26	14.35
6654	NYSE	BDN	Mon, Nov 12, 2018	14.42	14.56	14.27	14.34
6653	NYSE	BDN	Fri, Nov 9, 2018	14.48	14.55	14.31	14.40
6652	NYSE	BDN	Thu, Nov 8, 2018	14.50	14.60	14.40	14.51
6651	NYSE	BDN	Wed, Nov 7, 2018	14.45	14.55	14.34	14.55
6650	NYSE	BDN	Tue, Nov 6, 2018	14.40	14.52	14.34	14.39
6649	NYSE	BDN	Mon, Nov 5, 2018	14.17	14.45	14.17	14.38
6648	NYSE	BDN	Fri, Nov 2, 2018	14.24	14.24	13.97	14.14
6647	NYSE	BDN	Thu, Nov 1, 2018	14.10	14.26	14.01	14.21
6646	NYSE	BDN	Wed, Oct 31, 2018	14.28	14.30	14.03	14.06
6645	NYSE	BDN	Tue, Oct 30, 2018	14.18	14.37	14.13	14.23
6644	NYSE	BDN	Mon, Oct 29, 2018	14.23	14.37	14.05	14.16
6643	NYSE	BDN	Fri, Oct 26, 2018	14.53	14.54	14.11	14.12
6642	NYSE	BDN	Thu, Oct 25, 2018	14.31	14.68	14.28	14.61
6641	NYSE	BDN	Wed, Oct 24, 2018	14.22	14.58	14.15	14.30
6640	NYSE	BDN	Tue, Oct 23, 2018	14.02	14.20	13.92	14.15
6639	NYSE	BDN	Mon, Oct 22, 2018	14.36	14.47	14.06	14.15
6638	NYSE	BDN	Fri, Oct 19, 2018	14.38	14.48	14.32	14.38
6637	NYSE	BDN	Thu, Oct 18, 2018	14.29	14.81	14.27	14.35
6636	NYSE	BDN	Wed, Oct 17, 2018	14.62	14.69	14.42	14.58
6635	NYSE	BDN	Tue, Oct 16, 2018	14.51	14.77	14.38	14.67
6634	NYSE	BDN	Mon, Oct 15, 2018	14.42	14.69	14.42	14.46
6633	NYSE	BDN	Fri, Oct 12, 2018	14.72	14.72	14.37	14.52
6632	NYSE	BDN	Thu, Oct 11, 2018	15.08	15.08	14.54	14.55
6631	NYSE	BDN	Wed, Oct 10, 2018	15.19	15.31	15.08	15.08
6630	NYSE	BDN	Tue, Oct 9, 2018	15.27	15.36	15.16	15.23
6629	NYSE	BDN	Mon, Oct 8, 2018	15.08	15.37	15.08	15.26
6628	NYSE	BDN	Fri, Oct 5, 2018	15.00	15.15	14.96	15.06
6627	NYSE	BDN	Thu, Oct 4, 2018	15.08	15.15	14.90	14.98
6626	NYSE	BDN	Wed, Oct 3, 2018	15.26	15.34	15.06	15.16
6625	NYSE	BDN	Tue, Oct 2, 2018	15.47	15.55	15.39	15.26
6624	NYSE	BDN	Mon, Oct 1, 2018	15.72	15.74	15.45	15.47
6623	NYSE	BDN	Fri, Sep 28, 2018	15.56	15.72	15.52	15.72
6622	NYSE	BDN	Thu, Sep 27, 2018	15.56	15.73	15.55	15.55
6621	NYSE	BDN	Wed, Sep 26, 2018	15.80	15.84	15.55	15.55
6620	NYSE	BDN	Tue, Sep 25, 2018	15.93	15.98	15.80	15.80
6619	NYSE	BDN	Mon, Sep 24, 2018	16.19	16.22	15.85	15.90
6618	NYSE	BDN	Fri, Sep 21, 2018	16.24	16.34	16.20	16.23
6617	NYSE	BDN	Thu, Sep 20, 2018	16.08	16.28	16.03	16.25
6616	NYSE	BDN	Wed, Sep 19, 2018	16.50	16.57	16.05	16.08
6615	NYSE	BDN	Tue, Sep 18, 2018	16.56	16.57	16.45	16.51
6614	NYSE	BDN	Mon, Sep 17, 2018	16.39	16.58	16.34	16.55
6613	NYSE	BDN	Fri, Sep 14, 2018	16.36	16.43	16.19	16.42
6612	NYSE	BDN	Thu, Sep 13, 2018	16.43	16.47	16.36	16.42
6611	NYSE	BDN	Wed, Sep 12, 2018	16.47	16.47	16.36	16.36
6610	NYSE	BDN	Tue, Sep 11, 2018	16.44	16.52	16.37	16.45
6609	NYSE	BDN	Mon, Sep 10, 2018	16.57	16.68	16.42	16.48
6608	NYSE	BDN	Fri, Sep 7, 2018	16.63	16.67	16.43	16.47
6607	NYSE	BDN	Thu, Sep 6, 2018	16.87	16.94	16.71	16.72
6606	NYSE	BDN	Wed, Sep 5, 2018	16.58	16.86	16.49	16.84
6605	NYSE	BDN	Tue, Sep 4, 2018	16.75	16.87	16.52	16.62
6604	NYSE	BDN	Fri, Aug 31, 2018	16.67	16.80	16.65	16.76
6603	NYSE	BDN	Thu, Aug 30, 2018	16.82	16.87	16.62	16.66
6602	NYSE	BDN	Wed, Aug 29, 2018	16.83	16.87	16.75	16.80
6601	NYSE	BDN	Tue, Aug 28, 2018	16.50	16.89	16.46	16.81
6600	NYSE	BDN	Mon, Aug 27, 2018	16.66	16.74	16.43	16.49
6599	NYSE	BDN	Fri, Aug 24, 2018	16.55	16.72	16.55	16.69
6598	NYSE	BDN	Thu, Aug 23, 2018	16.64	16.74	16.54	16.60
6597	NYSE	BDN	Wed, Aug 22, 2018	16.76	16.76	16.57	16.63
6596	NYSE	BDN	Tue, Aug 21, 2018	16.82	16.84	16.71	16.76
6595	NYSE	BDN	Mon, Aug 20, 2018	16.93	17.00	16.84	16.84
6594	NYSE	BDN	Fri, Aug 17, 2018	16.73	16.93	16.70	16.91
6593	NYSE	BDN	Thu, Aug 16, 2018	16.53	16.72	16.52	16.71
6592	NYSE	BDN	Wed, Aug 15, 2018	16.38	16.53	16.37	16.50
6591	NYSE	BDN	Tue, Aug 14, 2018	16.38	16.50	16.34	16.41
6590	NYSE	BDN	Mon, Aug 13, 2018	16.49	16.49	16.30	16.35
6589	NYSE	BDN	Fri, Aug 10, 2018	16.68	16.73	16.46	16.48
6588	NYSE	BDN	Thu, Aug 9, 2018	16.66	16.76	16.63	16.69
6587	NYSE	BDN	Wed, Aug 8, 2018	16.64	16.69	16.57	16.67
6586	NYSE	BDN	Tue, Aug 7, 2018	16.74	16.77	16.62	16.65
6585	NYSE	BDN	Mon, Aug 6, 2018	16.70	16.79	16.67	16.76
6584	NYSE	BDN	Fri, Aug 3, 2018	16.55	16.69	16.49	16.62
6583	NYSE	BDN	Thu, Aug 2, 2018	16.54	16.63	16.43	16.53
6582	NYSE	BDN	Wed, Aug 1, 2018	16.36	16.59	16.26	16.58
6581	NYSE	BDN	Tue, Jul 31, 2018	16.20	16.55	16.06	16.49
6580	NYSE	BDN	Mon, Jul 30, 2018	15.99	16.16	15.88	16.08
6579	NYSE	BDN	Fri, Jul 27, 2018	16.21	16.21	15.96	16.01
6578	NYSE	BDN	Thu, Jul 26, 2018	16.03	16.21	16.01	16.15
6577	NYSE	BDN	Wed, Jul 25, 2018	15.95	16.18	15.95	16.04
6576	NYSE	BDN	Tue, Jul 24, 2018	16.14	16.14	15.96	16.02
6575	NYSE	BDN	Mon, Jul 23, 2018	16.10	16.20	16.01	16.11
6574	NYSE	BDN	Fri, Jul 20, 2018	16.56	16.80	16.18	16.19
6573	NYSE	BDN	Thu, Jul 19, 2018	16.75	16.78	16.41	16.69
6572	NYSE	BDN	Wed, Jul 18, 2018	16.54	16.60	16.39	16.48
6571	NYSE	BDN	Tue, Jul 17, 2018	16.81	16.87	16.50	16.52
6570	NYSE	BDN	Mon, Jul 16, 2018	16.86	16.89	16.73	16.75
6569	NYSE	BDN	Fri, Jul 13, 2018	16.99	17.06	16.89	16.92
6568	NYSE	BDN	Thu, Jul 12, 2018	16.90	16.95	16.79	16.93
6567	NYSE	BDN	Wed, Jul 11, 2018	16.94	17.00	16.79	16.86
6566	NYSE	BDN	Tue, Jul 10, 2018	16.98	17.12	16.88	16.95
6565	NYSE	BDN	Mon, Jul 9, 2018	17.17	17.23	16.93	17.01
6564	NYSE	BDN	Fri, Jul 6, 2018	17.13	17.21	17.06	17.12
6563	NYSE	BDN	Thu, Jul 5, 2018	16.77	17.09	16.69	17.08
6562	NYSE	BDN	Tue, Jul 3, 2018	16.82	17.05	16.75	16.94
6561	NYSE	BDN	Mon, Jul 2, 2018	16.81	16.87	16.52	16.82
6560	NYSE	BDN	Fri, Jun 29, 2018	16.94	17.08	16.74	16.88
6559	NYSE	BDN	Thu, Jun 28, 2018	16.58	16.98	16.58	16.96
6558	NYSE	BDN	Wed, Jun 27, 2018	16.64	16.78	16.50	16.60
6557	NYSE	BDN	Tue, Jun 26, 2018	16.76	16.76	16.53	16.55
6556	NYSE	BDN	Mon, Jun 25, 2018	16.73	16.82	16.59	16.71
6555	NYSE	BDN	Fri, Jun 22, 2018	16.49	16.72	16.48	16.70
6554	NYSE	BDN	Thu, Jun 21, 2018	16.52	16.63	16.44	16.50
6553	NYSE	BDN	Wed, Jun 20, 2018	16.24	16.65	16.19	16.60
6552	NYSE	BDN	Tue, Jun 19, 2018	16.18	16.37	16.13	16.17
6551	NYSE	BDN	Mon, Jun 18, 2018	16.23	16.38	16.19	16.28
6550	NYSE	BDN	Fri, Jun 15, 2018	16.14	16.41	16.14	16.28
6549	NYSE	BDN	Thu, Jun 14, 2018	16.11	16.21	16.08	16.11
6548	NYSE	BDN	Wed, Jun 13, 2018	16.42	16.45	16.01	16.07
6547	NYSE	BDN	Tue, Jun 12, 2018	16.29	16.52	16.23	16.40
6546	NYSE	BDN	Mon, Jun 11, 2018	16.23	16.40	16.21	16.29
6545	NYSE	BDN	Fri, Jun 8, 2018	16.39	16.47	16.34	16.43
6544	NYSE	BDN	Thu, Jun 7, 2018	16.40	16.43	16.15	16.38
6543	NYSE	BDN	Wed, Jun 6, 2018	16.33	16.43	16.26	16.40
6542	NYSE	BDN	Tue, Jun 5, 2018	16.45	16.45	16.30	16.33
6541	NYSE	BDN	Mon, Jun 4, 2018	16.38	16.44	16.19	16.42
6540	NYSE	BDN	Fri, Jun 1, 2018	16.30	16.39	16.19	16.32
6539	NYSE	BDN	Thu, May 31, 2018	16.31	16.39	16.17	16.26
6538	NYSE	BDN	Wed, May 30, 2018	15.94	16.35	15.90	16.35
6537	NYSE	BDN	Tue, May 29, 2018	15.80	16.05	15.80	15.94
6536	NYSE	BDN	Fri, May 25, 2018	15.85	15.94	15.80	15.89
6535	NYSE	BDN	Thu, May 24, 2018	15.94	15.98	15.72	15.84
6534	NYSE	BDN	Wed, May 23, 2018	15.80	16.06	15.71	15.95
6533	NYSE	BDN	Tue, May 22, 2018	15.75	15.86	15.69	15.79
6532	NYSE	BDN	Mon, May 21, 2018	15.75	15.84	15.59	15.74
6531	NYSE	BDN	Fri, May 18, 2018	15.55	15.69	15.45	15.64
6530	NYSE	BDN	Thu, May 17, 2018	15.56	15.73	15.52	15.54
6529	NYSE	BDN	Wed, May 16, 2018	15.78	15.89	15.54	15.57
6528	NYSE	BDN	Tue, May 15, 2018	16.00	16.10	15.69	15.75
6527	NYSE	BDN	Mon, May 14, 2018	16.46	16.50	16.09	16.15
6526	NYSE	BDN	Fri, May 11, 2018	16.79	16.81	16.42	16.42
6525	NYSE	BDN	Thu, May 10, 2018	16.69	16.77	16.60	16.75
6524	NYSE	BDN	Wed, May 9, 2018	16.45	16.62	16.43	16.59
6523	NYSE	BDN	Tue, May 8, 2018	16.55	16.57	16.44	16.46
6522	NYSE	BDN	Mon, May 7, 2018	16.32	16.62	16.32	16.53
6521	NYSE	BDN	Fri, May 4, 2018	16.10	16.28	16.10	16.24
6520	NYSE	BDN	Thu, May 3, 2018	16.09	16.23	16.05	16.14
6519	NYSE	BDN	Wed, May 2, 2018	16.12	16.20	15.88	16.14
6518	NYSE	BDN	Tue, May 1, 2018	16.11	16.28	16.07	16.21
6517	NYSE	BDN	Mon, Apr 30, 2018	16.26	16.31	16.09	16.11
6516	NYSE	BDN	Fri, Apr 27, 2018	15.96	16.24	15.85	16.19
6515	NYSE	BDN	Thu, Apr 26, 2018	15.81	16.06	15.72	15.94
6514	NYSE	BDN	Wed, Apr 25, 2018	15.66	15.84	15.57	15.77
6513	NYSE	BDN	Tue, Apr 24, 2018	15.42	15.76	15.39	15.65
6512	NYSE	BDN	Mon, Apr 23, 2018	15.47	15.51	15.26	15.37
6511	NYSE	BDN	Fri, Apr 20, 2018	16.19	16.25	15.32	15.52
6510	NYSE	BDN	Thu, Apr 19, 2018	15.44	15.49	15.22	15.41
6509	NYSE	BDN	Wed, Apr 18, 2018	15.58	15.63	15.46	15.48
6508	NYSE	BDN	Tue, Apr 17, 2018	15.58	15.73	15.47	15.58
6507	NYSE	BDN	Mon, Apr 16, 2018	15.49	15.56	15.36	15.48
6506	NYSE	BDN	Fri, Apr 13, 2018	15.41	15.51	15.27	15.50
6505	NYSE	BDN	Thu, Apr 12, 2018	15.51	15.51	15.26	15.35
6504	NYSE	BDN	Wed, Apr 11, 2018	15.38	15.64	15.35	15.51
6503	NYSE	BDN	Tue, Apr 10, 2018	15.42	15.47	15.30	15.41
6502	NYSE	BDN	Mon, Apr 9, 2018	15.39	15.49	15.27	15.34
6501	NYSE	BDN	Fri, Apr 6, 2018	15.48	15.62	15.23	15.34
6500	NYSE	BDN	Thu, Apr 5, 2018	15.62	15.67	15.38	15.53
6499	NYSE	BDN	Wed, Apr 4, 2018	15.33	15.66	15.33	15.60
6498	NYSE	BDN	Tue, Apr 3, 2018	15.29	15.59	15.25	15.50
6497	NYSE	BDN	Mon, Apr 2, 2018	15.87	15.89	15.32	15.25
6496	NYSE	BDN	Thu, Mar 29, 2018	15.85	15.97	15.79	15.88
6495	NYSE	BDN	Wed, Mar 28, 2018	15.53	15.87	15.51	15.80
6494	NYSE	BDN	Tue, Mar 27, 2018	15.43	15.68	15.29	15.43
6493	NYSE	BDN	Mon, Mar 26, 2018	15.45	15.48	15.21	15.45
6492	NYSE	BDN	Fri, Mar 23, 2018	15.66	15.69	15.26	15.32
6491	NYSE	BDN	Thu, Mar 22, 2018	15.80	15.94	15.67	15.68
6490	NYSE	BDN	Wed, Mar 21, 2018	16.07	16.09	15.72	15.83
6489	NYSE	BDN	Tue, Mar 20, 2018	16.07	16.18	16.00	16.06
6488	NYSE	BDN	Mon, Mar 19, 2018	16.14	16.14	15.91	16.07
6487	NYSE	BDN	Fri, Mar 16, 2018	16.09	16.17	15.96	16.14
6486	NYSE	BDN	Thu, Mar 15, 2018	16.09	16.11	15.94	16.07
6485	NYSE	BDN	Wed, Mar 14, 2018	16.06	16.13	15.94	16.06
6484	NYSE	BDN	Tue, Mar 13, 2018	16.19	16.26	15.98	16.04
6483	NYSE	BDN	Mon, Mar 12, 2018	16.35	16.35	16.18	16.28
6482	NYSE	BDN	Fri, Mar 9, 2018	16.24	16.39	16.10	16.35
6481	NYSE	BDN	Thu, Mar 8, 2018	16.32	16.32	16.07	16.21
6480	NYSE	BDN	Wed, Mar 7, 2018	15.95	16.27	15.88	16.26
6479	NYSE	BDN	Tue, Mar 6, 2018	15.90	16.09	15.75	16.02
6478	NYSE	BDN	Mon, Mar 5, 2018	15.61	15.98	15.60	15.90
6477	NYSE	BDN	Fri, Mar 2, 2018	15.67	15.71	15.45	15.69
6476	NYSE	BDN	Thu, Mar 1, 2018	15.62	15.89	15.56	15.72
6475	NYSE	BDN	Wed, Feb 28, 2018	15.91	15.96	15.62	15.66
6474	NYSE	BDN	Tue, Feb 27, 2018	16.26	16.28	15.67	15.81
6473	NYSE	BDN	Mon, Feb 26, 2018	16.50	16.50	16.17	16.24
6472	NYSE	BDN	Fri, Feb 23, 2018	16.32	16.46	16.23	16.46
6471	NYSE	BDN	Thu, Feb 22, 2018	16.20	16.45	16.15	16.28
6470	NYSE	BDN	Wed, Feb 21, 2018	16.40	16.49	16.11	16.12
6469	NYSE	BDN	Tue, Feb 20, 2018	16.46	16.58	16.41	16.41
6468	NYSE	BDN	Fri, Feb 16, 2018	16.24	16.56	16.24	16.52
6467	NYSE	BDN	Thu, Feb 15, 2018	16.08	16.33	16.04	16.27
6466	NYSE	BDN	Wed, Feb 14, 2018	16.01	16.10	15.86	16.02
6465	NYSE	BDN	Tue, Feb 13, 2018	16.12	16.21	15.85	16.15
6464	NYSE	BDN	Mon, Feb 12, 2018	16.18	16.24	15.50	16.14
6463	NYSE	BDN	Fri, Feb 9, 2018	15.90	16.23	15.76	16.16
6462	NYSE	BDN	Thu, Feb 8, 2018	16.41	16.45	15.80	15.80
6461	NYSE	BDN	Wed, Feb 7, 2018	16.51	16.75	16.40	16.41
6460	NYSE	BDN	Tue, Feb 6, 2018	16.42	16.80	16.12	16.49
6459	NYSE	BDN	Mon, Feb 5, 2018	17.42	17.59	16.68	16.68
6458	NYSE	BDN	Fri, Feb 2, 2018	17.50	17.64	17.36	17.52
6457	NYSE	BDN	Thu, Feb 1, 2018	17.95	17.99	17.63	17.64
6456	NYSE	BDN	Wed, Jan 31, 2018	17.57	17.95	17.53	17.94
6455	NYSE	BDN	Tue, Jan 30, 2018	17.54	17.57	17.40	17.49
6454	NYSE	BDN	Mon, Jan 29, 2018	17.81	17.81	17.51	17.60
6453	NYSE	BDN	Fri, Jan 26, 2018	18.10	18.10	17.65	17.88
6452	NYSE	BDN	Thu, Jan 25, 2018	17.97	18.05	17.78	17.90
6451	NYSE	BDN	Wed, Jan 24, 2018	17.90	18.04	17.78	17.99
6450	NYSE	BDN	Tue, Jan 23, 2018	17.67	17.94	17.63	17.93
6449	NYSE	BDN	Mon, Jan 22, 2018	17.47	17.66	17.37	17.63
6448	NYSE	BDN	Fri, Jan 19, 2018	17.27	17.40	17.21	17.39
6447	NYSE	BDN	Thu, Jan 18, 2018	17.42	17.44	17.20	17.25
6446	NYSE	BDN	Wed, Jan 17, 2018	17.24	17.47	17.16	17.42
6445	NYSE	BDN	Tue, Jan 16, 2018	17.26	17.44	17.12	17.14
6444	NYSE	BDN	Fri, Jan 12, 2018	17.30	17.41	17.20	17.20
6443	NYSE	BDN	Thu, Jan 11, 2018	17.45	17.52	17.31	17.33
6442	NYSE	BDN	Wed, Jan 10, 2018	17.39	17.46	17.33	17.40
6441	NYSE	BDN	Tue, Jan 9, 2018	17.56	17.59	17.38	17.49
6440	NYSE	BDN	Mon, Jan 8, 2018	17.56	17.63	17.45	17.52
6439	NYSE	BDN	Fri, Jan 5, 2018	17.73	17.82	17.63	17.61
6438	NYSE	BDN	Thu, Jan 4, 2018	18.09	18.14	17.65	17.69
6437	NYSE	BDN	Wed, Jan 3, 2018	18.17	18.22	18.04	18.13
6436	NYSE	BDN	Tue, Jan 2, 2018	18.19	18.29	18.01	18.15
6435	NYSE	BDN	Fri, Dec 29, 2017	18.20	18.28	18.16	18.19
6434	NYSE	BDN	Thu, Dec 28, 2017	18.18	18.27	18.14	18.22
6433	NYSE	BDN	Wed, Dec 27, 2017	18.28	18.28	18.16	18.18
6432	NYSE	BDN	Tue, Dec 26, 2017	18.18	18.30	18.11	18.21
6431	NYSE	BDN	Fri, Dec 22, 2017	18.06	18.17	17.97	18.15
6430	NYSE	BDN	Thu, Dec 21, 2017	18.11	18.20	18.02	18.05
6429	NYSE	BDN	Wed, Dec 20, 2017	18.27	18.46	18.02	18.04
6428	NYSE	BDN	Tue, Dec 19, 2017	18.60	18.66	18.09	18.16
6427	NYSE	BDN	Mon, Dec 18, 2017	18.51	18.69	18.45	18.58
6426	NYSE	BDN	Fri, Dec 15, 2017	18.19	18.45	18.05	18.43
6425	NYSE	BDN	Thu, Dec 14, 2017	18.07	18.20	17.97	18.12
6424	NYSE	BDN	Wed, Dec 13, 2017	18.07	18.12	17.91	18.01
6423	NYSE	BDN	Tue, Dec 12, 2017	17.91	18.06	17.82	18.01
6422	NYSE	BDN	Mon, Dec 11, 2017	17.86	17.94	17.80	17.88
6421	NYSE	BDN	Fri, Dec 8, 2017	17.70	17.95	17.64	17.83
6420	NYSE	BDN	Thu, Dec 7, 2017	17.29	17.64	17.26	17.63
6419	NYSE	BDN	Wed, Dec 6, 2017	17.17	17.34	16.93	17.27
6418	NYSE	BDN	Tue, Dec 5, 2017	17.46	17.56	17.08	17.10
6417	NYSE	BDN	Mon, Dec 4, 2017	17.68	17.70	17.42	17.52
6416	NYSE	BDN	Fri, Dec 1, 2017	17.25	17.31	17.04	17.23
6415	NYSE	BDN	Thu, Nov 30, 2017	17.38	17.40	17.20	17.23
6414	NYSE	BDN	Wed, Nov 29, 2017	17.20	17.39	17.12	17.36
6413	NYSE	BDN	Tue, Nov 28, 2017	17.44	17.45	17.15	17.20
6412	NYSE	BDN	Mon, Nov 27, 2017	17.43	17.47	17.31	17.42
6411	NYSE	BDN	Fri, Nov 24, 2017	17.38	17.54	17.35	17.43
6410	NYSE	BDN	Wed, Nov 22, 2017	17.34	17.44	17.29	17.38
6409	NYSE	BDN	Tue, Nov 21, 2017	17.55	17.55	17.36	17.41
6408	NYSE	BDN	Mon, Nov 20, 2017	17.37	17.46	17.30	17.46
6407	NYSE	BDN	Fri, Nov 17, 2017	17.36	17.50	17.29	17.41
6406	NYSE	BDN	Thu, Nov 16, 2017	17.52	17.55	17.40	17.48
6405	NYSE	BDN	Wed, Nov 15, 2017	17.68	17.70	17.52	17.53
6404	NYSE	BDN	Tue, Nov 14, 2017	17.75	17.82	17.61	17.72
6403	NYSE	BDN	Mon, Nov 13, 2017	17.72	17.79	17.62	17.75
6402	NYSE	BDN	Fri, Nov 10, 2017	17.70	17.83	17.65	17.67
6401	NYSE	BDN	Thu, Nov 9, 2017	17.72	17.83	17.68	17.74
6400	NYSE	BDN	Wed, Nov 8, 2017	17.51	17.79	17.50	17.74
6399	NYSE	BDN	Tue, Nov 7, 2017	17.57	17.74	17.50	17.55
6398	NYSE	BDN	Mon, Nov 6, 2017	17.47	17.69	17.45	17.60
6397	NYSE	BDN	Fri, Nov 3, 2017	17.41	17.56	17.39	17.50
6396	NYSE	BDN	Thu, Nov 2, 2017	17.50	17.69	17.45	17.50
6395	NYSE	BDN	Wed, Nov 1, 2017	17.50	17.59	17.43	17.52
6394	NYSE	BDN	Tue, Oct 31, 2017	17.44	17.50	17.29	17.49
6393	NYSE	BDN	Mon, Oct 30, 2017	17.51	17.51	17.31	17.39
6392	NYSE	BDN	Fri, Oct 27, 2017	17.44	17.47	17.31	17.44
6391	NYSE	BDN	Thu, Oct 26, 2017	17.49	17.53	17.31	17.38
6390	NYSE	BDN	Wed, Oct 25, 2017	17.52	17.58	17.28	17.41
6389	NYSE	BDN	Tue, Oct 24, 2017	17.50	17.63	17.43	17.52
6388	NYSE	BDN	Mon, Oct 23, 2017	17.36	17.50	17.24	17.49
6387	NYSE	BDN	Fri, Oct 20, 2017	17.44	17.59	17.23	17.34
6386	NYSE	BDN	Thu, Oct 19, 2017	17.88	17.88	17.12	17.45
6385	NYSE	BDN	Wed, Oct 18, 2017	17.95	18.00	17.89	17.93
6384	NYSE	BDN	Tue, Oct 17, 2017	17.99	18.05	17.90	17.95
6383	NYSE	BDN	Mon, Oct 16, 2017	18.11	18.18	18.03	18.04
6382	NYSE	BDN	Fri, Oct 13, 2017	18.15	18.17	17.98	18.10
6381	NYSE	BDN	Thu, Oct 12, 2017	18.00	18.12	18.00	18.11
6380	NYSE	BDN	Wed, Oct 11, 2017	17.95	18.09	17.89	18.02
6379	NYSE	BDN	Tue, Oct 10, 2017	17.90	17.99	17.77	17.87
6378	NYSE	BDN	Mon, Oct 9, 2017	17.82	17.87	17.79	17.81
6377	NYSE	BDN	Fri, Oct 6, 2017	17.77	17.85	17.59	17.82
6376	NYSE	BDN	Thu, Oct 5, 2017	17.77	17.95	17.71	17.83
6375	NYSE	BDN	Wed, Oct 4, 2017	17.58	17.76	17.56	17.75
6374	NYSE	BDN	Tue, Oct 3, 2017	17.46	17.64	17.46	17.61
6373	NYSE	BDN	Mon, Oct 2, 2017	17.55	17.69	17.50	17.39
6372	NYSE	BDN	Fri, Sep 29, 2017	17.57	17.62	17.36	17.49
6371	NYSE	BDN	Thu, Sep 28, 2017	17.52	17.60	17.43	17.55
6370	NYSE	BDN	Wed, Sep 27, 2017	17.41	17.53	17.28	17.51
6369	NYSE	BDN	Tue, Sep 26, 2017	17.44	17.58	17.39	17.43
6368	NYSE	BDN	Mon, Sep 25, 2017	17.30	17.45	17.24	17.41
6367	NYSE	BDN	Fri, Sep 22, 2017	17.26	17.46	17.21	17.28
6366	NYSE	BDN	Thu, Sep 21, 2017	17.16	17.46	17.09	17.22
6365	NYSE	BDN	Wed, Sep 20, 2017	16.95	17.18	16.94	17.16
6364	NYSE	BDN	Tue, Sep 19, 2017	17.08	17.08	16.89	16.95
6363	NYSE	BDN	Mon, Sep 18, 2017	17.06	17.08	16.88	16.98
6362	NYSE	BDN	Fri, Sep 15, 2017	16.98	17.06	16.81	17.04
6361	NYSE	BDN	Thu, Sep 14, 2017	16.76	17.04	16.71	17.03
6360	NYSE	BDN	Wed, Sep 13, 2017	17.01	17.03	16.75	16.76
6359	NYSE	BDN	Tue, Sep 12, 2017	17.03	17.16	16.92	16.99
6358	NYSE	BDN	Mon, Sep 11, 2017	16.79	17.09	16.79	17.03
6357	NYSE	BDN	Fri, Sep 8, 2017	16.79	16.84	16.69	16.71
6356	NYSE	BDN	Thu, Sep 7, 2017	17.02	17.08	16.77	16.82
6355	NYSE	BDN	Wed, Sep 6, 2017	17.13	17.22	17.00	17.00
6354	NYSE	BDN	Tue, Sep 5, 2017	17.32	17.34	16.97	17.07
6353	NYSE	BDN	Fri, Sep 1, 2017	17.16	17.31	17.06	17.27
6352	NYSE	BDN	Thu, Aug 31, 2017	16.90	17.20	16.80	17.18
6351	NYSE	BDN	Wed, Aug 30, 2017	16.71	16.85	16.62	16.84
6350	NYSE	BDN	Tue, Aug 29, 2017	16.81	16.83	16.70	16.74
6349	NYSE	BDN	Mon, Aug 28, 2017	17.12	17.18	16.77	16.77
6348	NYSE	BDN	Fri, Aug 25, 2017	17.07	17.14	17.00	17.10
6347	NYSE	BDN	Thu, Aug 24, 2017	16.87	17.20	16.81	17.05
6346	NYSE	BDN	Wed, Aug 23, 2017	16.64	16.86	16.60	16.82
6345	NYSE	BDN	Tue, Aug 22, 2017	16.75	16.80	16.61	16.67
6344	NYSE	BDN	Mon, Aug 21, 2017	16.65	16.78	16.60	16.75
6343	NYSE	BDN	Fri, Aug 18, 2017	16.77	16.77	16.58	16.64
6342	NYSE	BDN	Thu, Aug 17, 2017	16.81	16.94	16.78	16.80
6341	NYSE	BDN	Wed, Aug 16, 2017	16.78	16.89	16.78	16.80
6340	NYSE	BDN	Tue, Aug 15, 2017	16.79	16.85	16.66	16.75
6339	NYSE	BDN	Mon, Aug 14, 2017	16.67	16.87	16.65	16.82
6338	NYSE	BDN	Fri, Aug 11, 2017	16.58	16.69	16.49	16.58
6337	NYSE	BDN	Thu, Aug 10, 2017	16.85	16.85	16.68	16.72
6336	NYSE	BDN	Wed, Aug 9, 2017	16.96	16.98	16.67	16.81
6335	NYSE	BDN	Tue, Aug 8, 2017	16.84	16.95	16.80	16.94
6334	NYSE	BDN	Mon, Aug 7, 2017	16.98	16.98	16.81	16.86
6333	NYSE	BDN	Fri, Aug 4, 2017	17.03	17.13	16.89	16.97
6332	NYSE	BDN	Thu, Aug 3, 2017	16.94	17.04	16.85	17.02
6331	NYSE	BDN	Wed, Aug 2, 2017	16.94	17.02	16.80	16.95
6330	NYSE	BDN	Tue, Aug 1, 2017	16.89	17.06	16.83	16.99
6329	NYSE	BDN	Mon, Jul 31, 2017	16.75	16.81	16.65	16.81
6328	NYSE	BDN	Fri, Jul 28, 2017	16.80	16.96	16.72	16.77
6327	NYSE	BDN	Thu, Jul 27, 2017	16.81	16.86	16.63	16.81
6326	NYSE	BDN	Wed, Jul 26, 2017	16.91	16.98	16.77	16.83
6325	NYSE	BDN	Tue, Jul 25, 2017	16.87	16.96	16.72	16.91
6324	NYSE	BDN	Mon, Jul 24, 2017	16.91	17.03	16.79	16.81
6323	NYSE	BDN	Fri, Jul 21, 2017	16.97	17.30	16.88	16.91
6322	NYSE	BDN	Thu, Jul 20, 2017	17.36	17.43	17.21	17.23
6321	NYSE	BDN	Wed, Jul 19, 2017	17.16	17.36	17.06	17.35
6320	NYSE	BDN	Tue, Jul 18, 2017	17.20	17.24	17.05	17.11
6319	NYSE	BDN	Mon, Jul 17, 2017	17.13	17.29	17.01	17.18
6318	NYSE	BDN	Fri, Jul 14, 2017	17.14	17.19	17.09	17.12
6317	NYSE	BDN	Thu, Jul 13, 2017	17.12	17.14	16.97	17.02
6316	NYSE	BDN	Wed, Jul 12, 2017	17.01	17.22	17.01	17.09
6315	NYSE	BDN	Tue, Jul 11, 2017	16.92	16.92	16.77	16.91
6314	NYSE	BDN	Mon, Jul 10, 2017	17.12	17.22	16.92	16.92
6313	NYSE	BDN	Fri, Jul 7, 2017	16.95	17.01	16.82	16.96
6312	NYSE	BDN	Thu, Jul 6, 2017	17.12	17.22	16.93	16.95
6311	NYSE	BDN	Wed, Jul 5, 2017	17.54	17.58	17.09	17.18
6310	NYSE	BDN	Mon, Jul 3, 2017	17.58	17.69	17.48	17.65
6309	NYSE	BDN	Fri, Jun 30, 2017	17.35	17.61	17.28	17.53
6308	NYSE	BDN	Thu, Jun 29, 2017	17.31	17.33	17.06	17.26
6307	NYSE	BDN	Wed, Jun 28, 2017	17.69	17.74	17.36	17.38
6306	NYSE	BDN	Tue, Jun 27, 2017	17.74	17.83	17.51	17.63
6305	NYSE	BDN	Mon, Jun 26, 2017	17.65	17.83	17.63	17.80
6304	NYSE	BDN	Fri, Jun 23, 2017	17.42	17.74	17.36	17.65
6303	NYSE	BDN	Thu, Jun 22, 2017	17.38	17.51	17.28	17.44
6302	NYSE	BDN	Wed, Jun 21, 2017	17.49	17.54	17.27	17.37
6301	NYSE	BDN	Tue, Jun 20, 2017	17.42	17.52	17.32	17.52
6300	NYSE	BDN	Mon, Jun 19, 2017	17.50	17.53	17.31	17.45
6299	NYSE	BDN	Fri, Jun 16, 2017	17.71	17.71	17.37	17.44
6298	NYSE	BDN	Thu, Jun 15, 2017	17.57	17.73	17.57	17.65
6297	NYSE	BDN	Wed, Jun 14, 2017	17.67	17.78	17.53	17.65
6296	NYSE	BDN	Tue, Jun 13, 2017	17.52	17.57	17.42	17.57
6295	NYSE	BDN	Mon, Jun 12, 2017	17.25	17.64	17.24	17.52
6294	NYSE	BDN	Fri, Jun 9, 2017	17.30	17.46	17.23	17.27
6293	NYSE	BDN	Thu, Jun 8, 2017	17.41	17.46	17.22	17.26
6292	NYSE	BDN	Wed, Jun 7, 2017	17.46	17.50	17.33	17.39
6291	NYSE	BDN	Tue, Jun 6, 2017	17.45	17.52	17.31	17.44
6290	NYSE	BDN	Mon, Jun 5, 2017	17.43	17.56	17.34	17.43
6289	NYSE	BDN	Fri, Jun 2, 2017	17.53	17.61	17.42	17.50
6288	NYSE	BDN	Thu, Jun 1, 2017	17.38	17.49	17.24	17.49
6287	NYSE	BDN	Wed, May 31, 2017	17.30	17.45	17.25	17.43
6286	NYSE	BDN	Tue, May 30, 2017	17.44	17.47	17.28	17.30
6285	NYSE	BDN	Fri, May 26, 2017	17.49	17.53	17.32	17.44
6284	NYSE	BDN	Thu, May 25, 2017	17.60	17.67	17.49	17.51
6283	NYSE	BDN	Wed, May 24, 2017	17.46	17.65	17.46	17.56
6282	NYSE	BDN	Tue, May 23, 2017	17.40	17.57	17.34	17.45
6281	NYSE	BDN	Mon, May 22, 2017	17.39	17.55	17.33	17.34
6280	NYSE	BDN	Fri, May 19, 2017	16.51	17.53	16.51	17.36
6279	NYSE	BDN	Thu, May 18, 2017	17.15	17.29	17.03	17.23
6278	NYSE	BDN	Wed, May 17, 2017	17.15	17.34	17.15	17.19
6277	NYSE	BDN	Tue, May 16, 2017	17.12	17.22	16.89	17.16
6276	NYSE	BDN	Mon, May 15, 2017	17.03	17.22	16.98	17.15
6275	NYSE	BDN	Fri, May 12, 2017	17.03	17.08	16.92	17.01
6274	NYSE	BDN	Thu, May 11, 2017	16.96	17.06	16.83	17.03
6273	NYSE	BDN	Wed, May 10, 2017	16.66	17.11	16.61	17.02
6272	NYSE	BDN	Tue, May 9, 2017	16.92	16.94	16.50	16.65
6271	NYSE	BDN	Mon, May 8, 2017	17.02	17.12	16.81	16.94
6270	NYSE	BDN	Fri, May 5, 2017	16.90	17.04	16.87	17.03
6269	NYSE	BDN	Thu, May 4, 2017	16.66	16.87	16.54	16.86
6268	NYSE	BDN	Wed, May 3, 2017	17.03	17.06	16.67	16.74
6267	NYSE	BDN	Tue, May 2, 2017	17.10	17.15	16.93	16.99
6266	NYSE	BDN	Mon, May 1, 2017	17.02	17.13	16.92	17.07
6265	NYSE	BDN	Fri, Apr 28, 2017	16.99	17.01	16.82	16.97
6264	NYSE	BDN	Thu, Apr 27, 2017	17.16	17.16	16.97	17.02
6263	NYSE	BDN	Wed, Apr 26, 2017	17.12	17.25	16.96	17.12
6262	NYSE	BDN	Tue, Apr 25, 2017	17.01	17.24	16.98	17.14
6261	NYSE	BDN	Mon, Apr 24, 2017	17.16	17.19	16.73	17.02
6260	NYSE	BDN	Fri, Apr 21, 2017	17.19	17.40	17.00	17.05
6259	NYSE	BDN	Thu, Apr 20, 2017	16.93	17.02	16.65	16.85
6258	NYSE	BDN	Wed, Apr 19, 2017	16.93	17.02	16.86	16.89
6257	NYSE	BDN	Tue, Apr 18, 2017	16.98	17.03	16.87	16.96
6256	NYSE	BDN	Mon, Apr 17, 2017	16.77	17.00	16.77	16.99
6255	NYSE	BDN	Thu, Apr 13, 2017	16.92	17.00	16.68	16.73
6254	NYSE	BDN	Wed, Apr 12, 2017	16.94	17.12	16.89	16.92
6253	NYSE	BDN	Tue, Apr 11, 2017	16.73	17.03	16.73	16.98
6252	NYSE	BDN	Mon, Apr 10, 2017	16.60	16.79	16.54	16.76
6251	NYSE	BDN	Fri, Apr 7, 2017	16.61	16.73	16.57	16.59
6250	NYSE	BDN	Thu, Apr 6, 2017	16.39	16.64	16.26	16.61
6249	NYSE	BDN	Wed, Apr 5, 2017	16.41	16.46	16.28	16.39
6248	NYSE	BDN	Tue, Apr 4, 2017	16.17	16.53	16.11	16.37
6247	NYSE	BDN	Mon, Apr 3, 2017	16.08	16.17	15.99	16.16
6246	NYSE	BDN	Fri, Mar 31, 2017	16.14	16.33	16.13	16.23
6245	NYSE	BDN	Thu, Mar 30, 2017	16.23	16.23	16.06	16.18
6244	NYSE	BDN	Wed, Mar 29, 2017	16.03	16.22	15.95	16.22
6243	NYSE	BDN	Tue, Mar 28, 2017	16.01	16.12	15.88	16.07
6242	NYSE	BDN	Mon, Mar 27, 2017	16.20	16.29	15.96	16.05
6241	NYSE	BDN	Fri, Mar 24, 2017	16.26	16.38	16.19	16.25
6240	NYSE	BDN	Thu, Mar 23, 2017	16.23	16.48	16.23	16.26
6239	NYSE	BDN	Wed, Mar 22, 2017	16.41	16.41	16.11	16.25
6238	NYSE	BDN	Tue, Mar 21, 2017	16.49	16.51	16.34	16.39
6237	NYSE	BDN	Mon, Mar 20, 2017	16.22	16.46	16.19	16.41
6236	NYSE	BDN	Fri, Mar 17, 2017	16.11	16.25	16.02	16.23
6235	NYSE	BDN	Thu, Mar 16, 2017	16.11	16.20	16.04	16.08
6234	NYSE	BDN	Wed, Mar 15, 2017	15.86	16.22	15.86	16.14
6233	NYSE	BDN	Tue, Mar 14, 2017	15.82	15.85	15.66	15.82
6232	NYSE	BDN	Mon, Mar 13, 2017	15.77	16.09	15.74	15.87
6231	NYSE	BDN	Fri, Mar 10, 2017	15.93	16.00	15.68	15.74
6230	NYSE	BDN	Thu, Mar 9, 2017	16.07	16.19	15.76	15.85
6229	NYSE	BDN	Wed, Mar 8, 2017	16.21	16.23	16.07	16.12
6228	NYSE	BDN	Tue, Mar 7, 2017	16.41	16.44	16.28	16.33
6227	NYSE	BDN	Mon, Mar 6, 2017	16.54	16.54	16.24	16.42
6226	NYSE	BDN	Fri, Mar 3, 2017	16.58	16.61	16.38	16.61
6225	NYSE	BDN	Thu, Mar 2, 2017	16.66	16.72	16.49	16.58
6224	NYSE	BDN	Wed, Mar 1, 2017	16.59	16.79	16.53	16.78
6223	NYSE	BDN	Tue, Feb 28, 2017	16.89	16.89	16.61	16.66
6222	NYSE	BDN	Mon, Feb 27, 2017	16.75	16.92	16.60	16.89
6221	NYSE	BDN	Fri, Feb 24, 2017	16.53	16.72	16.47	16.70
6220	NYSE	BDN	Thu, Feb 23, 2017	16.55	16.61	16.47	16.58
6219	NYSE	BDN	Wed, Feb 22, 2017	16.58	16.67	16.32	16.52
6218	NYSE	BDN	Tue, Feb 21, 2017	16.29	16.62	16.23	16.60
6217	NYSE	BDN	Fri, Feb 17, 2017	16.38	16.38	16.09	16.31
6216	NYSE	BDN	Thu, Feb 16, 2017	15.95	16.39	15.95	16.34
6215	NYSE	BDN	Wed, Feb 15, 2017	16.05	16.16	15.91	15.97
6214	NYSE	BDN	Tue, Feb 14, 2017	16.34	16.34	16.14	16.16
6213	NYSE	BDN	Mon, Feb 13, 2017	16.46	16.49	16.32	16.41
6212	NYSE	BDN	Fri, Feb 10, 2017	16.25	16.43	16.24	16.43
6211	NYSE	BDN	Thu, Feb 9, 2017	16.15	16.39	16.15	16.22
6210	NYSE	BDN	Wed, Feb 8, 2017	15.95	16.14	15.88	16.11
6209	NYSE	BDN	Tue, Feb 7, 2017	16.18	16.20	15.89	15.95
6208	NYSE	BDN	Mon, Feb 6, 2017	16.11	16.17	15.99	16.13
6207	NYSE	BDN	Fri, Feb 3, 2017	16.25	16.33	16.06	16.12
6206	NYSE	BDN	Thu, Feb 2, 2017	16.00	16.15	15.94	16.09
6205	NYSE	BDN	Wed, Feb 1, 2017	16.37	16.48	15.63	16.00
6204	NYSE	BDN	Tue, Jan 31, 2017	16.22	16.30	16.08	16.10
6203	NYSE	BDN	Mon, Jan 30, 2017	16.18	16.24	16.08	16.22
6202	NYSE	BDN	Fri, Jan 27, 2017	16.48	16.48	16.12	16.19
6201	NYSE	BDN	Thu, Jan 26, 2017	16.59	16.63	16.40	16.44
6200	NYSE	BDN	Wed, Jan 25, 2017	16.67	16.69	16.42	16.53
6199	NYSE	BDN	Tue, Jan 24, 2017	16.52	16.73	16.47	16.63
6198	NYSE	BDN	Mon, Jan 23, 2017	16.28	16.55	16.27	16.53
6197	NYSE	BDN	Fri, Jan 20, 2017	16.13	16.37	16.10	16.32
6196	NYSE	BDN	Thu, Jan 19, 2017	16.29	16.29	16.06	16.12
6195	NYSE	BDN	Wed, Jan 18, 2017	16.06	16.35	15.98	16.32
6194	NYSE	BDN	Tue, Jan 17, 2017	16.06	16.21	15.99	16.06
6193	NYSE	BDN	Fri, Jan 13, 2017	16.02	16.14	15.93	15.98
6192	NYSE	BDN	Thu, Jan 12, 2017	15.93	16.00	15.81	16.00
6191	NYSE	BDN	Wed, Jan 11, 2017	16.13	16.16	15.91	15.95
6190	NYSE	BDN	Tue, Jan 10, 2017	16.24	16.33	16.11	16.16
6189	NYSE	BDN	Mon, Jan 9, 2017	16.77	16.79	16.14	16.21
6188	NYSE	BDN	Fri, Jan 6, 2017	16.79	16.82	16.66	16.72
6187	NYSE	BDN	Thu, Jan 5, 2017	16.79	16.98	16.59	16.84
6186	NYSE	BDN	Wed, Jan 4, 2017	16.60	16.92	16.50	16.89
6185	NYSE	BDN	Tue, Jan 3, 2017	16.51	16.57	16.33	16.55
6184	NYSE	BDN	Fri, Dec 30, 2016	16.19	16.52	16.11	16.51
6183	NYSE	BDN	Thu, Dec 29, 2016	15.94	16.20	15.86	16.18
6182	NYSE	BDN	Wed, Dec 28, 2016	15.98	15.98	15.77	15.91
6181	NYSE	BDN	Tue, Dec 27, 2016	15.96	16.09	15.87	15.97
6180	NYSE	BDN	Fri, Dec 23, 2016	15.99	16.00	15.83	15.92
6179	NYSE	BDN	Thu, Dec 22, 2016	15.82	15.98	15.80	15.93
6178	NYSE	BDN	Wed, Dec 21, 2016	16.16	16.31	15.83	15.85
6177	NYSE	BDN	Tue, Dec 20, 2016	16.04	16.24	16.01	16.18
6176	NYSE	BDN	Mon, Dec 19, 2016	16.03	16.18	15.86	16.04
6175	NYSE	BDN	Fri, Dec 16, 2016	15.60	15.91	15.56	15.70
6174	NYSE	BDN	Thu, Dec 15, 2016	15.49	15.60	15.39	15.45
6173	NYSE	BDN	Wed, Dec 14, 2016	15.95	15.95	15.41	15.47
6172	NYSE	BDN	Tue, Dec 13, 2016	15.95	15.98	15.75	15.94
6171	NYSE	BDN	Mon, Dec 12, 2016	15.79	15.94	15.73	15.88
6170	NYSE	BDN	Fri, Dec 9, 2016	15.86	16.00	15.78	15.86
6169	NYSE	BDN	Thu, Dec 8, 2016	15.64	15.99	15.59	15.86
6168	NYSE	BDN	Wed, Dec 7, 2016	15.57	15.93	15.49	15.70
6167	NYSE	BDN	Tue, Dec 6, 2016	15.30	15.55	15.30	15.52
6166	NYSE	BDN	Mon, Dec 5, 2016	15.27	15.37	15.17	15.35
6165	NYSE	BDN	Fri, Dec 2, 2016	15.14	15.35	15.14	15.22
6164	NYSE	BDN	Thu, Dec 1, 2016	15.29	15.32	14.99	15.06
6163	NYSE	BDN	Wed, Nov 30, 2016	15.38	15.45	15.24	15.35
6162	NYSE	BDN	Tue, Nov 29, 2016	15.34	15.54	15.34	15.51
6161	NYSE	BDN	Mon, Nov 28, 2016	15.15	15.36	15.15	15.32
6160	NYSE	BDN	Fri, Nov 25, 2016	15.10	15.25	15.10	15.17
6159	NYSE	BDN	Wed, Nov 23, 2016	14.96	15.16	14.94	15.09
6158	NYSE	BDN	Tue, Nov 22, 2016	14.91	15.17	14.91	15.12
6157	NYSE	BDN	Mon, Nov 21, 2016	15.03	15.19	14.85	14.87
6156	NYSE	BDN	Fri, Nov 18, 2016	14.89	15.04	14.88	14.97
6155	NYSE	BDN	Thu, Nov 17, 2016	14.94	15.02	14.80	14.86
6154	NYSE	BDN	Wed, Nov 16, 2016	14.99	15.01	14.72	14.94
6153	NYSE	BDN	Tue, Nov 15, 2016	15.14	15.29	14.86	14.99
6152	NYSE	BDN	Mon, Nov 14, 2016	14.70	15.11	14.65	15.04
6151	NYSE	BDN	Fri, Nov 11, 2016	14.19	14.76	14.19	14.70
6150	NYSE	BDN	Thu, Nov 10, 2016	14.52	14.53	14.04	14.21
6149	NYSE	BDN	Wed, Nov 9, 2016	14.44	14.74	14.28	14.55
6148	NYSE	BDN	Tue, Nov 8, 2016	14.93	14.95	14.77	14.87
6147	NYSE	BDN	Mon, Nov 7, 2016	14.95	15.01	14.81	14.91
6146	NYSE	BDN	Fri, Nov 4, 2016	14.88	14.88	14.64	14.73
6145	NYSE	BDN	Thu, Nov 3, 2016	15.02	15.08	14.84	14.86
6144	NYSE	BDN	Wed, Nov 2, 2016	15.18	15.18	14.99	15.00
6143	NYSE	BDN	Tue, Nov 1, 2016	15.45	15.55	15.08	15.18
6142	NYSE	BDN	Mon, Oct 31, 2016	15.03	15.55	14.96	15.50
6141	NYSE	BDN	Fri, Oct 28, 2016	15.01	15.14	14.89	14.97
6140	NYSE	BDN	Thu, Oct 27, 2016	14.96	14.99	14.70	14.97
6139	NYSE	BDN	Wed, Oct 26, 2016	15.24	15.24	14.89	14.97
6138	NYSE	BDN	Tue, Oct 25, 2016	15.42	15.45	15.16	15.34
6137	NYSE	BDN	Mon, Oct 24, 2016	15.36	15.53	15.29	15.49
6136	NYSE	BDN	Fri, Oct 21, 2016	15.13	15.54	15.08	15.28
6135	NYSE	BDN	Thu, Oct 20, 2016	15.84	15.87	15.24	15.31
6134	NYSE	BDN	Wed, Oct 19, 2016	15.30	15.45	15.23	15.32
6133	NYSE	BDN	Tue, Oct 18, 2016	15.50	15.51	15.36	15.37
6132	NYSE	BDN	Mon, Oct 17, 2016	15.41	15.59	15.33	15.35
6131	NYSE	BDN	Fri, Oct 14, 2016	15.35	15.46	15.22	15.39
6130	NYSE	BDN	Thu, Oct 13, 2016	15.00	15.45	15.00	15.33
6129	NYSE	BDN	Wed, Oct 12, 2016	15.08	15.16	15.03	15.08
6128	NYSE	BDN	Tue, Oct 11, 2016	15.03	15.10	14.96	15.04
6127	NYSE	BDN	Mon, Oct 10, 2016	15.02	15.21	14.98	15.05
6126	NYSE	BDN	Fri, Oct 7, 2016	15.12	15.31	14.95	14.97
6125	NYSE	BDN	Thu, Oct 6, 2016	14.63	15.13	14.45	15.04
6124	NYSE	BDN	Wed, Oct 5, 2016	15.18	15.27	14.57	14.71
6123	NYSE	BDN	Tue, Oct 4, 2016	15.21	15.25	15.01	15.14
6122	NYSE	BDN	Mon, Oct 3, 2016	15.48	15.51	15.25	15.28
6121	NYSE	BDN	Fri, Sep 30, 2016	15.80	15.88	15.48	15.62
6120	NYSE	BDN	Thu, Sep 29, 2016	15.77	15.83	15.59	15.75
6119	NYSE	BDN	Wed, Sep 28, 2016	15.71	15.87	15.67	15.85
6118	NYSE	BDN	Tue, Sep 27, 2016	16.00	16.03	15.66	15.71
6117	NYSE	BDN	Mon, Sep 26, 2016	15.84	16.04	15.80	15.97
6116	NYSE	BDN	Fri, Sep 23, 2016	15.79	15.90	15.63	15.85
6115	NYSE	BDN	Thu, Sep 22, 2016	15.76	15.94	15.75	15.85
6114	NYSE	BDN	Wed, Sep 21, 2016	15.32	15.62	15.12	15.58
6113	NYSE	BDN	Tue, Sep 20, 2016	15.43	15.43	15.27	15.30
6112	NYSE	BDN	Mon, Sep 19, 2016	15.25	15.39	15.23	15.32
6111	NYSE	BDN	Fri, Sep 16, 2016	15.29	15.43	15.18	15.22
6110	NYSE	BDN	Thu, Sep 15, 2016	15.39	15.64	15.32	15.38
6109	NYSE	BDN	Wed, Sep 14, 2016	15.36	15.47	15.30	15.38
6108	NYSE	BDN	Tue, Sep 13, 2016	15.71	15.74	15.33	15.35
6107	NYSE	BDN	Mon, Sep 12, 2016	15.74	15.95	15.66	15.87
6106	NYSE	BDN	Fri, Sep 9, 2016	16.31	16.35	15.78	15.78
6105	NYSE	BDN	Thu, Sep 8, 2016	16.70	16.71	16.55	16.56
6104	NYSE	BDN	Wed, Sep 7, 2016	16.54	16.79	16.41	16.78
6103	NYSE	BDN	Tue, Sep 6, 2016	16.46	16.58	16.34	16.57
6102	NYSE	BDN	Fri, Sep 2, 2016	16.10	16.49	16.06	16.44
6101	NYSE	BDN	Thu, Sep 1, 2016	16.11	16.13	15.93	16.00
6100	NYSE	BDN	Wed, Aug 31, 2016	16.08	16.18	16.03	16.13
6099	NYSE	BDN	Tue, Aug 30, 2016	16.25	16.25	16.06	16.13
6098	NYSE	BDN	Mon, Aug 29, 2016	16.15	16.27	16.12	16.22
6097	NYSE	BDN	Fri, Aug 26, 2016	16.37	16.49	16.03	16.09
6096	NYSE	BDN	Thu, Aug 25, 2016	16.27	16.41	16.23	16.32
6095	NYSE	BDN	Wed, Aug 24, 2016	16.45	16.49	16.19	16.28
6094	NYSE	BDN	Tue, Aug 23, 2016	16.61	16.63	16.47	16.47
6093	NYSE	BDN	Mon, Aug 22, 2016	16.42	16.53	16.34	16.52
6092	NYSE	BDN	Fri, Aug 19, 2016	16.66	16.66	16.28	16.40
6091	NYSE	BDN	Thu, Aug 18, 2016	16.43	16.71	16.43	16.69
6090	NYSE	BDN	Wed, Aug 17, 2016	16.43	16.48	16.22	16.45
6089	NYSE	BDN	Tue, Aug 16, 2016	16.44	16.44	16.21	16.39
6088	NYSE	BDN	Mon, Aug 15, 2016	16.56	16.62	16.49	16.51
6087	NYSE	BDN	Fri, Aug 12, 2016	16.68	16.84	16.52	16.55
6086	NYSE	BDN	Thu, Aug 11, 2016	16.78	16.78	16.44	16.68
6085	NYSE	BDN	Wed, Aug 10, 2016	16.70	16.87	16.64	16.76
6084	NYSE	BDN	Tue, Aug 9, 2016	16.55	16.66	16.52	16.66
6083	NYSE	BDN	Mon, Aug 8, 2016	16.73	16.73	16.54	16.58
6082	NYSE	BDN	Fri, Aug 5, 2016	16.73	16.75	16.60	16.70
6081	NYSE	BDN	Thu, Aug 4, 2016	16.54	16.75	16.47	16.73
6080	NYSE	BDN	Wed, Aug 3, 2016	16.60	16.60	16.39	16.50
6079	NYSE	BDN	Tue, Aug 2, 2016	16.72	16.77	16.55	16.61
6078	NYSE	BDN	Mon, Aug 1, 2016	16.86	16.93	16.69	16.79
6077	NYSE	BDN	Fri, Jul 29, 2016	16.62	17.05	16.62	16.87
6076	NYSE	BDN	Thu, Jul 28, 2016	16.38	16.75	16.35	16.69
6075	NYSE	BDN	Wed, Jul 27, 2016	16.44	16.50	16.16	16.44
6074	NYSE	BDN	Tue, Jul 26, 2016	16.51	16.53	16.35	16.49
6073	NYSE	BDN	Mon, Jul 25, 2016	16.67	16.74	16.47	16.49
6072	NYSE	BDN	Fri, Jul 22, 2016	16.46	16.71	16.43	16.68
6071	NYSE	BDN	Thu, Jul 21, 2016	16.63	16.66	16.32	16.49
6070	NYSE	BDN	Wed, Jul 20, 2016	16.60	16.68	16.48	16.68
6069	NYSE	BDN	Tue, Jul 19, 2016	16.63	16.67	16.56	16.58
6068	NYSE	BDN	Mon, Jul 18, 2016	16.50	16.64	16.38	16.60
6067	NYSE	BDN	Fri, Jul 15, 2016	16.40	16.52	16.24	16.50
6066	NYSE	BDN	Thu, Jul 14, 2016	16.64	16.68	16.50	16.55
6065	NYSE	BDN	Wed, Jul 13, 2016	16.72	16.75	16.58	16.68
6064	NYSE	BDN	Tue, Jul 12, 2016	16.80	16.84	16.60	16.65
6063	NYSE	BDN	Mon, Jul 11, 2016	16.71	16.81	16.59	16.80
6062	NYSE	BDN	Fri, Jul 8, 2016	16.45	16.66	16.37	16.61
6061	NYSE	BDN	Thu, Jul 7, 2016	16.52	16.53	16.20	16.28
6060	NYSE	BDN	Wed, Jul 6, 2016	16.64	16.70	16.48	16.58
6059	NYSE	BDN	Tue, Jul 5, 2016	16.54	16.67	16.50	16.65
6058	NYSE	BDN	Fri, Jul 1, 2016	16.73	16.87	16.52	16.55
6057	NYSE	BDN	Thu, Jun 30, 2016	16.57	16.81	16.43	16.64
6056	NYSE	BDN	Wed, Jun 29, 2016	16.37	16.59	16.35	16.57
6055	NYSE	BDN	Tue, Jun 28, 2016	15.85	16.32	15.81	16.29
6054	NYSE	BDN	Mon, Jun 27, 2016	15.91	15.93	15.52	15.75
6053	NYSE	BDN	Fri, Jun 24, 2016	15.73	16.18	15.66	16.01
6052	NYSE	BDN	Thu, Jun 23, 2016	15.93	16.10	15.91	16.08
6051	NYSE	BDN	Wed, Jun 22, 2016	15.90	15.96	15.82	15.82
6050	NYSE	BDN	Tue, Jun 21, 2016	15.87	15.93	15.79	15.85
6049	NYSE	BDN	Mon, Jun 20, 2016	15.88	16.01	15.81	15.81
6048	NYSE	BDN	Fri, Jun 17, 2016	15.88	15.92	15.70	15.80
6047	NYSE	BDN	Thu, Jun 16, 2016	15.96	16.00	15.74	15.89
6046	NYSE	BDN	Wed, Jun 15, 2016	16.01	16.14	15.97	16.00
6045	NYSE	BDN	Tue, Jun 14, 2016	16.13	16.22	15.96	16.01
6044	NYSE	BDN	Mon, Jun 13, 2016	16.27	16.45	16.15	16.18
6043	NYSE	BDN	Fri, Jun 10, 2016	16.26	16.35	16.16	16.22
6042	NYSE	BDN	Thu, Jun 9, 2016	16.21	16.35	16.15	16.34
6041	NYSE	BDN	Wed, Jun 8, 2016	15.98	16.30	15.95	16.21
6040	NYSE	BDN	Tue, Jun 7, 2016	16.03	16.12	15.90	16.01
6039	NYSE	BDN	Mon, Jun 6, 2016	16.06	16.11	15.85	16.01
6038	NYSE	BDN	Fri, Jun 3, 2016	16.10	16.31	15.91	16.04
6037	NYSE	BDN	Thu, Jun 2, 2016	15.94	16.05	15.78	16.02
6036	NYSE	BDN	Wed, Jun 1, 2016	15.70	15.97	15.70	15.97
6035	NYSE	BDN	Tue, May 31, 2016	15.66	15.81	15.57	15.79
6034	NYSE	BDN	Fri, May 27, 2016	15.48	15.64	15.48	15.62
6033	NYSE	BDN	Thu, May 26, 2016	15.31	15.48	15.24	15.48
6032	NYSE	BDN	Wed, May 25, 2016	15.17	15.31	15.01	15.31
6031	NYSE	BDN	Tue, May 24, 2016	14.96	15.19	14.96	15.16
6030	NYSE	BDN	Mon, May 23, 2016	14.98	15.01	14.85	14.86
6029	NYSE	BDN	Fri, May 20, 2016	14.80	14.93	14.73	14.91
6028	NYSE	BDN	Thu, May 19, 2016	14.68	14.79	14.60	14.74
6027	NYSE	BDN	Wed, May 18, 2016	15.10	15.11	14.68	14.84
6026	NYSE	BDN	Tue, May 17, 2016	15.37	15.38	15.06	15.16
6025	NYSE	BDN	Mon, May 16, 2016	15.34	15.52	15.33	15.43
6024	NYSE	BDN	Fri, May 13, 2016	15.47	15.53	15.21	15.35
6023	NYSE	BDN	Thu, May 12, 2016	15.34	15.52	15.25	15.51
6022	NYSE	BDN	Wed, May 11, 2016	15.57	15.62	15.28	15.33
6021	NYSE	BDN	Tue, May 10, 2016	15.62	15.69	15.53	15.61
6020	NYSE	BDN	Mon, May 9, 2016	15.50	15.63	15.48	15.59
6019	NYSE	BDN	Fri, May 6, 2016	15.34	15.50	15.28	15.48
6018	NYSE	BDN	Thu, May 5, 2016	15.23	15.39	15.17	15.35
6017	NYSE	BDN	Wed, May 4, 2016	14.97	15.30	14.93	15.26
6016	NYSE	BDN	Tue, May 3, 2016	15.09	15.13	14.89	15.02
6015	NYSE	BDN	Mon, May 2, 2016	15.04	15.23	14.96	15.19
6014	NYSE	BDN	Fri, Apr 29, 2016	15.00	15.08	14.73	14.95
6013	NYSE	BDN	Thu, Apr 28, 2016	14.90	15.11	14.87	15.06
6012	NYSE	BDN	Wed, Apr 27, 2016	15.04	15.05	14.90	14.99
6011	NYSE	BDN	Tue, Apr 26, 2016	15.02	15.13	14.92	15.04
6010	NYSE	BDN	Mon, Apr 25, 2016	14.70	14.99	14.65	14.96
6009	NYSE	BDN	Fri, Apr 22, 2016	14.61	14.85	14.58	14.73
6008	NYSE	BDN	Thu, Apr 21, 2016	14.45	14.93	14.45	14.69
6007	NYSE	BDN	Wed, Apr 20, 2016	14.35	14.39	14.19	14.27
6006	NYSE	BDN	Tue, Apr 19, 2016	14.25	14.36	14.21	14.34
6005	NYSE	BDN	Mon, Apr 18, 2016	14.20	14.26	14.08	14.24
6004	NYSE	BDN	Fri, Apr 15, 2016	14.09	14.29	14.05	14.18
6003	NYSE	BDN	Thu, Apr 14, 2016	14.02	14.13	13.97	14.11
6002	NYSE	BDN	Wed, Apr 13, 2016	14.04	14.10	13.95	13.99
6001	NYSE	BDN	Tue, Apr 12, 2016	13.88	14.18	13.83	13.99
6000	NYSE	BDN	Mon, Apr 11, 2016	13.91	14.00	13.83	13.85
5999	NYSE	BDN	Fri, Apr 8, 2016	13.79	14.04	13.73	13.87
5998	NYSE	BDN	Thu, Apr 7, 2016	13.85	13.91	13.60	13.72
5997	NYSE	BDN	Wed, Apr 6, 2016	13.95	13.95	13.77	13.92
5996	NYSE	BDN	Tue, Apr 5, 2016	14.03	14.03	14.03	13.99
5995	NYSE	BDN	Mon, Apr 4, 2016	14.09	14.13	13.97	14.03
5994	NYSE	BDN	Fri, Apr 1, 2016	13.95	14.13	13.87	14.10
5993	NYSE	BDN	Thu, Mar 31, 2016	14.01	14.10	13.92	14.03
5992	NYSE	BDN	Wed, Mar 30, 2016	14.17	14.19	14.00	13.95
5991	NYSE	BDN	Tue, Mar 29, 2016	13.69	14.11	13.67	14.11
5990	NYSE	BDN	Mon, Mar 28, 2016	13.52	13.70	13.44	13.70
5989	NYSE	BDN	Thu, Mar 24, 2016	13.36	13.36	13.36	13.50
5988	NYSE	BDN	Wed, Mar 23, 2016	13.41	13.46	13.25	13.36
5987	NYSE	BDN	Tue, Mar 22, 2016	13.36	13.43	13.26	13.40
5986	NYSE	BDN	Mon, Mar 21, 2016	13.30	13.53	13.30	13.39
5985	NYSE	BDN	Fri, Mar 18, 2016	13.61	13.67	13.33	13.38
5984	NYSE	BDN	Thu, Mar 17, 2016	13.43	13.64	13.39	13.59
5983	NYSE	BDN	Wed, Mar 16, 2016	13.22	13.46	13.17	13.42
5982	NYSE	BDN	Tue, Mar 15, 2016	13.23	13.23	13.23	13.26
5981	NYSE	BDN	Mon, Mar 14, 2016	13.06	13.26	12.99	13.23
5980	NYSE	BDN	Fri, Mar 11, 2016	12.78	12.78	12.78	13.11
5979	NYSE	BDN	Thu, Mar 10, 2016	13.03	13.06	12.68	12.78
5978	NYSE	BDN	Wed, Mar 9, 2016	12.83	12.83	12.83	12.96
5977	NYSE	BDN	Tue, Mar 8, 2016	13.21	13.29	12.83	12.83
5976	NYSE	BDN	Mon, Mar 7, 2016	13.06	13.30	13.00	13.19
5975	NYSE	BDN	Fri, Mar 4, 2016	13.11	13.17	13.06	13.14
5974	NYSE	BDN	Thu, Mar 3, 2016	12.99	12.99	12.99	13.14
5973	NYSE	BDN	Wed, Mar 2, 2016	12.77	13.00	12.76	12.99
5972	NYSE	BDN	Tue, Mar 1, 2016	12.31	12.31	12.31	12.82
5971	NYSE	BDN	Mon, Feb 29, 2016	12.41	12.47	12.27	12.31
5970	NYSE	BDN	Fri, Feb 26, 2016	12.48	12.48	12.48	12.39
5969	NYSE	BDN	Thu, Feb 25, 2016	12.51	12.55	12.41	12.48
5968	NYSE	BDN	Wed, Feb 24, 2016	12.30	12.38	12.19	12.29
5967	NYSE	BDN	Tue, Feb 23, 2016	12.34	12.47	12.23	12.40
5966	NYSE	BDN	Mon, Feb 22, 2016	12.27	12.44	12.27	12.40
5965	NYSE	BDN	Fri, Feb 19, 2016	12.00	12.24	11.96	12.15
5964	NYSE	BDN	Thu, Feb 18, 2016	11.92	12.10	11.81	12.09
5963	NYSE	BDN	Wed, Feb 17, 2016	11.72	12.04	11.72	11.93
5962	NYSE	BDN	Tue, Feb 16, 2016	11.69	11.75	11.53	11.71
5961	NYSE	BDN	Fri, Feb 12, 2016	11.37	11.65	11.37	11.54
5960	NYSE	BDN	Thu, Feb 11, 2016	11.44	11.51	11.22	11.29
5959	NYSE	BDN	Wed, Feb 10, 2016	11.66	11.88	11.64	11.64
5958	NYSE	BDN	Tue, Feb 9, 2016	11.68	11.87	11.52	11.61
5957	NYSE	BDN	Mon, Feb 8, 2016	12.46	12.46	11.70	11.83
5956	NYSE	BDN	Fri, Feb 5, 2016	12.41	12.97	12.41	12.56
5955	NYSE	BDN	Thu, Feb 4, 2016	12.58	12.99	12.51	12.91
5954	NYSE	BDN	Wed, Feb 3, 2016	12.64	12.80	12.53	12.71
5953	NYSE	BDN	Tue, Feb 2, 2016	12.80	12.80	12.51	12.59
5952	NYSE	BDN	Mon, Feb 1, 2016	12.76	12.88	12.71	12.81
5951	NYSE	BDN	Fri, Jan 29, 2016	12.64	12.86	12.58	12.83
5950	NYSE	BDN	Thu, Jan 28, 2016	12.64	12.79	12.50	12.52
5949	NYSE	BDN	Wed, Jan 27, 2016	12.54	12.72	12.48	12.55
5948	NYSE	BDN	Tue, Jan 26, 2016	12.36	12.69	12.36	12.60
5947	NYSE	BDN	Mon, Jan 25, 2016	12.29	12.48	12.16	12.32
5946	NYSE	BDN	Fri, Jan 22, 2016	12.10	12.39	12.06	12.29
5945	NYSE	BDN	Thu, Jan 21, 2016	12.09	12.14	11.83	11.97
5944	NYSE	BDN	Wed, Jan 20, 2016	12.26	12.39	11.63	11.98
5943	NYSE	BDN	Tue, Jan 19, 2016	12.66	12.72	12.38	12.49
5942	NYSE	BDN	Fri, Jan 15, 2016	12.52	12.61	12.37	12.55
5941	NYSE	BDN	Thu, Jan 14, 2016	12.85	12.85	12.59	12.71
5940	NYSE	BDN	Wed, Jan 13, 2016	12.95	13.10	12.69	12.75
5939	NYSE	BDN	Tue, Jan 12, 2016	13.47	13.47	12.91	12.94
5938	NYSE	BDN	Mon, Jan 11, 2016	13.29	13.48	13.24	13.36
5937	NYSE	BDN	Fri, Jan 8, 2016	13.67	13.73	13.20	13.22
5936	NYSE	BDN	Thu, Jan 7, 2016	13.69	13.85	13.63	13.66
5935	NYSE	BDN	Wed, Jan 6, 2016	13.80	14.02	13.79	13.98
5934	NYSE	BDN	Tue, Jan 5, 2016	13.53	13.92	13.48	13.88
5933	NYSE	BDN	Mon, Jan 4, 2016	13.36	13.54	13.27	13.52
5932	NYSE	BDN	Thu, Dec 31, 2015	13.74	13.75	13.58	13.66
5931	NYSE	BDN	Wed, Dec 30, 2015	13.70	13.77	13.65	13.74
5930	NYSE	BDN	Tue, Dec 29, 2015	13.59	13.74	13.55	13.72
5929	NYSE	BDN	Mon, Dec 28, 2015	13.42	13.54	13.38	13.53
5928	NYSE	BDN	Thu, Dec 24, 2015	13.41	13.49	13.31	13.44
5927	NYSE	BDN	Wed, Dec 23, 2015	13.00	13.44	12.96	13.42
5926	NYSE	BDN	Tue, Dec 22, 2015	12.84	13.00	12.77	12.94
5925	NYSE	BDN	Mon, Dec 21, 2015	13.01	13.01	12.69	12.78
5924	NYSE	BDN	Fri, Dec 18, 2015	13.04	13.04	12.74	12.89
5923	NYSE	BDN	Thu, Dec 17, 2015	13.24	13.24	12.99	13.04
5922	NYSE	BDN	Wed, Dec 16, 2015	12.93	13.14	12.89	13.13
5921	NYSE	BDN	Tue, Dec 15, 2015	12.85	13.00	12.83	12.88
5920	NYSE	BDN	Mon, Dec 14, 2015	12.73	12.80	12.53	12.77
5919	NYSE	BDN	Fri, Dec 11, 2015	12.86	12.92	12.70	12.76
5918	NYSE	BDN	Thu, Dec 10, 2015	13.09	13.12	12.92	12.93
5917	NYSE	BDN	Wed, Dec 9, 2015	13.11	13.27	12.96	13.06
5916	NYSE	BDN	Tue, Dec 8, 2015	13.28	13.32	13.13	13.20
5915	NYSE	BDN	Mon, Dec 7, 2015	13.43	13.43	13.21	13.31
5914	NYSE	BDN	Fri, Dec 4, 2015	13.32	13.57	13.31	13.44
5913	NYSE	BDN	Thu, Dec 3, 2015	13.49	13.56	13.25	13.27
5912	NYSE	BDN	Wed, Dec 2, 2015	13.81	13.87	13.52	13.54
5911	NYSE	BDN	Tue, Dec 1, 2015	13.81	13.89	13.78	13.87
5910	NYSE	BDN	Mon, Nov 30, 2015	13.83	13.92	13.72	13.76
5909	NYSE	BDN	Fri, Nov 27, 2015	13.71	13.82	13.66	13.79
5908	NYSE	BDN	Wed, Nov 25, 2015	13.68	13.78	13.64	13.75
5907	NYSE	BDN	Tue, Nov 24, 2015	13.57	13.69	13.52	13.65
5906	NYSE	BDN	Mon, Nov 23, 2015	13.69	13.74	13.61	13.66
5905	NYSE	BDN	Fri, Nov 20, 2015	13.51	13.68	13.50	13.67
5904	NYSE	BDN	Thu, Nov 19, 2015	13.33	13.51	13.29	13.44
5903	NYSE	BDN	Wed, Nov 18, 2015	13.15	13.30	13.10	13.30
5902	NYSE	BDN	Tue, Nov 17, 2015	13.00	13.27	12.96	13.12
5901	NYSE	BDN	Mon, Nov 16, 2015	12.92	13.04	12.83	13.04
5900	NYSE	BDN	Fri, Nov 13, 2015	13.18	13.22	12.89	12.92
5899	NYSE	BDN	Thu, Nov 12, 2015	12.99	13.09	12.87	12.95
5898	NYSE	BDN	Wed, Nov 11, 2015	12.97	13.03	12.91	13.02
5897	NYSE	BDN	Tue, Nov 10, 2015	12.79	12.97	12.78	12.97
5896	NYSE	BDN	Mon, Nov 9, 2015	13.09	13.09	12.67	12.77
5895	NYSE	BDN	Fri, Nov 6, 2015	13.45	13.45	13.03	13.15
5894	NYSE	BDN	Thu, Nov 5, 2015	13.50	13.64	13.45	13.62
5893	NYSE	BDN	Wed, Nov 4, 2015	13.58	13.64	13.44	13.52
5892	NYSE	BDN	Tue, Nov 3, 2015	13.71	13.76	13.57	13.58
5891	NYSE	BDN	Mon, Nov 2, 2015	13.50	13.82	13.42	13.78
5890	NYSE	BDN	Fri, Oct 30, 2015	13.70	13.75	13.50	13.50
5889	NYSE	BDN	Thu, Oct 29, 2015	13.59	13.70	13.56	13.69
5888	NYSE	BDN	Wed, Oct 28, 2015	13.52	13.80	13.42	13.67
5887	NYSE	BDN	Tue, Oct 27, 2015	13.50	13.56	13.42	13.54
5886	NYSE	BDN	Mon, Oct 26, 2015	13.57	13.61	13.42	13.49
5885	NYSE	BDN	Fri, Oct 23, 2015	13.67	13.69	13.40	13.56
5884	NYSE	BDN	Thu, Oct 22, 2015	13.01	13.84	12.92	13.68
5883	NYSE	BDN	Wed, Oct 21, 2015	13.16	13.18	13.03	13.04
5882	NYSE	BDN	Tue, Oct 20, 2015	13.08	13.21	13.00	13.13
5881	NYSE	BDN	Mon, Oct 19, 2015	12.87	13.09	12.85	13.08
5880	NYSE	BDN	Fri, Oct 16, 2015	12.83	12.94	12.82	12.92
5879	NYSE	BDN	Thu, Oct 15, 2015	12.85	12.88	12.60	12.79
5878	NYSE	BDN	Wed, Oct 14, 2015	12.94	13.01	12.80	12.81
5877	NYSE	BDN	Tue, Oct 13, 2015	12.95	13.07	12.86	12.90
5876	NYSE	BDN	Mon, Oct 12, 2015	13.03	13.10	12.99	13.03
5875	NYSE	BDN	Fri, Oct 9, 2015	12.82	12.91	12.74	12.88
5874	NYSE	BDN	Thu, Oct 8, 2015	12.79	12.88	12.74	12.81
5873	NYSE	BDN	Wed, Oct 7, 2015	12.70	12.97	12.69	12.77
5872	NYSE	BDN	Tue, Oct 6, 2015	12.56	12.70	12.52	12.67
5871	NYSE	BDN	Mon, Oct 5, 2015	12.28	12.58	12.25	12.58
5870	NYSE	BDN	Fri, Oct 2, 2015	12.17	12.25	12.05	12.22
5869	NYSE	BDN	Thu, Oct 1, 2015	12.26	12.27	12.06	12.18
5868	NYSE	BDN	Wed, Sep 30, 2015	12.50	12.50	12.19	12.32
5867	NYSE	BDN	Tue, Sep 29, 2015	12.04	12.43	12.03	12.39
5866	NYSE	BDN	Mon, Sep 28, 2015	12.16	12.16	11.89	12.04
5865	NYSE	BDN	Fri, Sep 25, 2015	12.21	12.29	12.11	12.20
5864	NYSE	BDN	Thu, Sep 24, 2015	12.27	12.35	12.11	12.19
5863	NYSE	BDN	Wed, Sep 23, 2015	12.27	12.43	12.24	12.32
5862	NYSE	BDN	Tue, Sep 22, 2015	12.38	12.52	12.24	12.26
5861	NYSE	BDN	Mon, Sep 21, 2015	12.32	12.54	12.25	12.50
5860	NYSE	BDN	Fri, Sep 18, 2015	12.36	12.51	12.29	12.34
5859	NYSE	BDN	Thu, Sep 17, 2015	12.33	12.70	12.25	12.50
5858	NYSE	BDN	Wed, Sep 16, 2015	12.20	12.35	12.20	12.31
5857	NYSE	BDN	Tue, Sep 15, 2015	12.06	12.30	12.00	12.23
5856	NYSE	BDN	Mon, Sep 14, 2015	12.08	12.08	11.98	12.04
5855	NYSE	BDN	Fri, Sep 11, 2015	11.80	12.03	11.77	12.03
5854	NYSE	BDN	Thu, Sep 10, 2015	11.63	11.98	11.63	11.85
5853	NYSE	BDN	Wed, Sep 9, 2015	12.03	12.10	11.70	11.73
5852	NYSE	BDN	Tue, Sep 8, 2015	11.97	11.99	11.84	11.94
5851	NYSE	BDN	Fri, Sep 4, 2015	11.91	12.01	11.66	11.72
5850	NYSE	BDN	Thu, Sep 3, 2015	11.93	12.11	11.86	12.02
5849	NYSE	BDN	Wed, Sep 2, 2015	12.02	12.06	11.80	11.89
5848	NYSE	BDN	Tue, Sep 1, 2015	11.84	12.00	11.70	11.85
5847	NYSE	BDN	Mon, Aug 31, 2015	12.47	12.47	12.07	12.12
5846	NYSE	BDN	Fri, Aug 28, 2015	12.54	12.59	12.43	12.51
5845	NYSE	BDN	Thu, Aug 27, 2015	12.57	12.66	12.31	12.54
5844	NYSE	BDN	Wed, Aug 26, 2015	12.35	12.47	12.09	12.41
5843	NYSE	BDN	Tue, Aug 25, 2015	12.82	12.82	12.09	12.10
5842	NYSE	BDN	Mon, Aug 24, 2015	13.00	13.08	12.50	12.52
5841	NYSE	BDN	Fri, Aug 21, 2015	13.73	13.77	13.42	13.42
5840	NYSE	BDN	Thu, Aug 20, 2015	13.78	13.84	13.67	13.76
5839	NYSE	BDN	Wed, Aug 19, 2015	13.78	13.91	13.69	13.85
5838	NYSE	BDN	Tue, Aug 18, 2015	13.78	13.88	13.72	13.85
5837	NYSE	BDN	Mon, Aug 17, 2015	13.72	13.81	13.57	13.79
5836	NYSE	BDN	Fri, Aug 14, 2015	13.57	13.75	13.48	13.70
5835	NYSE	BDN	Thu, Aug 13, 2015	13.86	13.98	13.45	13.59
5834	NYSE	BDN	Wed, Aug 12, 2015	13.61	13.63	13.45	13.60
5833	NYSE	BDN	Tue, Aug 11, 2015	13.56	13.74	13.52	13.69
5832	NYSE	BDN	Mon, Aug 10, 2015	13.62	13.65	13.53	13.59
5831	NYSE	BDN	Fri, Aug 7, 2015	13.58	13.66	13.44	13.57
5830	NYSE	BDN	Thu, Aug 6, 2015	13.51	13.63	13.32	13.62
5829	NYSE	BDN	Wed, Aug 5, 2015	13.77	13.80	13.47	13.53
5828	NYSE	BDN	Tue, Aug 4, 2015	13.96	14.04	13.73	13.76
5827	NYSE	BDN	Mon, Aug 3, 2015	13.76	14.00	13.76	13.99
5826	NYSE	BDN	Fri, Jul 31, 2015	13.78	13.88	13.74	13.77
5825	NYSE	BDN	Thu, Jul 30, 2015	13.63	13.74	13.59	13.66
5824	NYSE	BDN	Wed, Jul 29, 2015	13.50	13.74	13.42	13.66
5823	NYSE	BDN	Tue, Jul 28, 2015	13.56	13.68	13.49	13.54
5822	NYSE	BDN	Mon, Jul 27, 2015	13.66	13.76	13.51	13.55
5821	NYSE	BDN	Fri, Jul 24, 2015	13.76	13.78	13.63	13.65
5820	NYSE	BDN	Thu, Jul 23, 2015	13.76	14.27	13.67	13.76
5819	NYSE	BDN	Wed, Jul 22, 2015	13.70	13.81	13.69	13.74
5818	NYSE	BDN	Tue, Jul 21, 2015	13.68	13.79	13.59	13.68
5817	NYSE	BDN	Mon, Jul 20, 2015	13.75	13.83	13.57	13.68
5816	NYSE	BDN	Fri, Jul 17, 2015	13.74	13.87	13.70	13.79
5815	NYSE	BDN	Thu, Jul 16, 2015	13.81	13.90	13.74	13.80
5814	NYSE	BDN	Wed, Jul 15, 2015	13.74	13.84	13.66	13.75
5813	NYSE	BDN	Tue, Jul 14, 2015	13.82	13.93	13.73	13.79
5812	NYSE	BDN	Mon, Jul 13, 2015	13.78	13.95	13.70	13.81
5811	NYSE	BDN	Fri, Jul 10, 2015	13.60	13.80	13.60	13.70
5810	NYSE	BDN	Thu, Jul 9, 2015	13.73	13.82	13.55	13.58
5809	NYSE	BDN	Wed, Jul 8, 2015	13.62	13.74	13.56	13.67
5808	NYSE	BDN	Tue, Jul 7, 2015	13.56	13.77	13.55	13.73
5807	NYSE	BDN	Mon, Jul 6, 2015	13.38	13.53	13.37	13.51
5806	NYSE	BDN	Thu, Jul 2, 2015	13.50	13.67	13.39	13.41
5805	NYSE	BDN	Wed, Jul 1, 2015	13.19	13.40	13.15	13.36
5804	NYSE	BDN	Tue, Jun 30, 2015	13.43	13.47	13.28	13.28
5803	NYSE	BDN	Mon, Jun 29, 2015	13.58	13.75	13.37	13.37
5802	NYSE	BDN	Fri, Jun 26, 2015	13.51	13.69	13.50	13.62
5801	NYSE	BDN	Thu, Jun 25, 2015	13.62	13.75	13.55	13.55
5800	NYSE	BDN	Wed, Jun 24, 2015	13.83	13.94	13.77	13.77
5799	NYSE	BDN	Tue, Jun 23, 2015	13.75	13.91	13.73	13.82
5798	NYSE	BDN	Mon, Jun 22, 2015	13.90	14.12	13.82	13.82
5797	NYSE	BDN	Fri, Jun 19, 2015	13.81	14.03	13.75	13.90
5796	NYSE	BDN	Thu, Jun 18, 2015	13.76	14.02	13.76	13.85
5795	NYSE	BDN	Wed, Jun 17, 2015	13.61	13.72	13.57	13.72
5794	NYSE	BDN	Tue, Jun 16, 2015	13.66	13.74	13.59	13.60
5793	NYSE	BDN	Mon, Jun 15, 2015	13.78	13.78	13.60	13.66
5792	NYSE	BDN	Fri, Jun 12, 2015	13.83	13.91	13.74	13.79
5791	NYSE	BDN	Thu, Jun 11, 2015	13.95	14.04	13.87	13.90
5790	NYSE	BDN	Wed, Jun 10, 2015	13.78	13.93	13.71	13.85
5789	NYSE	BDN	Tue, Jun 9, 2015	13.95	13.98	13.74	13.78
5788	NYSE	BDN	Mon, Jun 8, 2015	13.97	14.03	13.91	13.95
5787	NYSE	BDN	Fri, Jun 5, 2015	14.14	14.22	13.97	14.00
5786	NYSE	BDN	Thu, Jun 4, 2015	14.09	14.29	14.04	14.24
5785	NYSE	BDN	Wed, Jun 3, 2015	14.26	14.34	14.10	14.12
5784	NYSE	BDN	Tue, Jun 2, 2015	14.26	14.36	14.20	14.28
5783	NYSE	BDN	Mon, Jun 1, 2015	14.09	14.39	14.07	14.32
5782	NYSE	BDN	Fri, May 29, 2015	14.40	14.46	14.05	14.08
5781	NYSE	BDN	Thu, May 28, 2015	14.48	14.52	14.30	14.41
5780	NYSE	BDN	Wed, May 27, 2015	14.39	14.52	14.31	14.49
5779	NYSE	BDN	Tue, May 26, 2015	14.41	14.47	14.27	14.36
5778	NYSE	BDN	Fri, May 22, 2015	14.41	14.59	14.36	14.43
5777	NYSE	BDN	Thu, May 21, 2015	14.59	14.63	14.40	14.49
5776	NYSE	BDN	Wed, May 20, 2015	14.57	14.67	14.49	14.56
5775	NYSE	BDN	Tue, May 19, 2015	14.57	14.67	14.50	14.53
5774	NYSE	BDN	Mon, May 18, 2015	14.49	14.64	14.45	14.64
5773	NYSE	BDN	Fri, May 15, 2015	14.56	14.67	14.46	14.60
5772	NYSE	BDN	Thu, May 14, 2015	14.46	14.59	14.41	14.49
5771	NYSE	BDN	Wed, May 13, 2015	14.49	14.63	14.36	14.42
5770	NYSE	BDN	Tue, May 12, 2015	14.29	14.47	14.16	14.45
5769	NYSE	BDN	Mon, May 11, 2015	14.66	14.77	14.36	14.38
5768	NYSE	BDN	Fri, May 8, 2015	14.82	15.04	14.69	14.72
5767	NYSE	BDN	Thu, May 7, 2015	14.26	14.65	14.26	14.62
5766	NYSE	BDN	Wed, May 6, 2015	14.30	14.40	14.17	14.25
5765	NYSE	BDN	Tue, May 5, 2015	14.53	14.61	14.26	14.33
5764	NYSE	BDN	Mon, May 4, 2015	14.64	14.73	14.52	14.55
5763	NYSE	BDN	Fri, May 1, 2015	14.56	14.74	14.52	14.58
5762	NYSE	BDN	Thu, Apr 30, 2015	14.61	14.71	14.45	14.58
5761	NYSE	BDN	Wed, Apr 29, 2015	14.88	14.94	14.69	14.71
5760	NYSE	BDN	Tue, Apr 28, 2015	14.98	15.05	14.85	15.04
5759	NYSE	BDN	Mon, Apr 27, 2015	15.06	15.13	14.93	15.02
5758	NYSE	BDN	Fri, Apr 24, 2015	14.67	15.07	14.60	15.00
5757	NYSE	BDN	Thu, Apr 23, 2015	14.88	14.93	14.57	14.65
5756	NYSE	BDN	Wed, Apr 22, 2015	14.78	14.90	14.73	14.90
5755	NYSE	BDN	Tue, Apr 21, 2015	14.97	14.99	14.76	14.76
5754	NYSE	BDN	Mon, Apr 20, 2015	15.02	15.03	14.87	14.89
5753	NYSE	BDN	Fri, Apr 17, 2015	14.98	15.08	14.85	14.96
5752	NYSE	BDN	Thu, Apr 16, 2015	15.02	15.11	14.97	15.05
5751	NYSE	BDN	Wed, Apr 15, 2015	15.23	15.26	15.02	15.03
5750	NYSE	BDN	Tue, Apr 14, 2015	15.28	15.33	15.21	15.21
5749	NYSE	BDN	Mon, Apr 13, 2015	15.19	15.31	15.15	15.22
5748	NYSE	BDN	Fri, Apr 10, 2015	15.30	15.47	15.17	15.21
5747	NYSE	BDN	Thu, Apr 9, 2015	15.57	15.57	15.17	15.21
5746	NYSE	BDN	Wed, Apr 8, 2015	15.68	15.78	15.54	15.62
5745	NYSE	BDN	Tue, Apr 7, 2015	16.05	16.05	15.67	15.68
5744	NYSE	BDN	Mon, Apr 6, 2015	15.96	16.13	15.91	16.10
5743	NYSE	BDN	Thu, Apr 2, 2015	15.82	15.96	15.75	15.92
5742	NYSE	BDN	Wed, Apr 1, 2015	15.85	15.93	15.65	15.78
5741	NYSE	BDN	Tue, Mar 31, 2015	16.09	16.21	15.95	15.98
5740	NYSE	BDN	Mon, Mar 30, 2015	16.01	16.17	15.91	16.16
5739	NYSE	BDN	Fri, Mar 27, 2015	15.91	16.03	15.80	15.89
5738	NYSE	BDN	Thu, Mar 26, 2015	16.02	16.16	15.88	15.92
5737	NYSE	BDN	Wed, Mar 25, 2015	16.25	16.43	16.04	16.09
5736	NYSE	BDN	Tue, Mar 24, 2015	16.37	16.44	16.24	16.24
5735	NYSE	BDN	Mon, Mar 23, 2015	16.38	16.56	16.28	16.44
5734	NYSE	BDN	Fri, Mar 20, 2015	15.88	16.39	15.85	16.36
5733	NYSE	BDN	Thu, Mar 19, 2015	15.71	15.91	15.65	15.85
5732	NYSE	BDN	Wed, Mar 18, 2015	15.43	15.82	15.36	15.76
5731	NYSE	BDN	Tue, Mar 17, 2015	15.30	15.44	15.21	15.42
5730	NYSE	BDN	Mon, Mar 16, 2015	15.23	15.44	15.18	15.34
5729	NYSE	BDN	Fri, Mar 13, 2015	15.22	15.24	15.09	15.19
5728	NYSE	BDN	Thu, Mar 12, 2015	14.91	15.22	14.84	15.21
5727	NYSE	BDN	Wed, Mar 11, 2015	14.86	14.94	14.69	14.81
5726	NYSE	BDN	Tue, Mar 10, 2015	14.80	14.95	14.79	14.87
5725	NYSE	BDN	Mon, Mar 9, 2015	14.98	15.04	14.69	14.84
5724	NYSE	BDN	Fri, Mar 6, 2015	15.52	15.52	14.83	14.86
5723	NYSE	BDN	Thu, Mar 5, 2015	15.74	15.87	15.61	15.63
5722	NYSE	BDN	Wed, Mar 4, 2015	15.79	15.89	15.62	15.68
5721	NYSE	BDN	Tue, Mar 3, 2015	15.84	15.91	15.74	15.82
5720	NYSE	BDN	Mon, Mar 2, 2015	15.87	16.06	15.77	15.86
5719	NYSE	BDN	Fri, Feb 27, 2015	15.80	15.89	15.67	15.85
5718	NYSE	BDN	Thu, Feb 26, 2015	16.00	16.00	15.72	15.77
5717	NYSE	BDN	Wed, Feb 25, 2015	15.89	16.14	15.89	15.99
5716	NYSE	BDN	Tue, Feb 24, 2015	16.18	16.18	15.80	15.89
5715	NYSE	BDN	Mon, Feb 23, 2015	16.14	16.29	16.11	16.26
5714	NYSE	BDN	Fri, Feb 20, 2015	16.02	16.19	16.01	16.13
5713	NYSE	BDN	Thu, Feb 19, 2015	16.36	16.37	16.02	16.04
5712	NYSE	BDN	Wed, Feb 18, 2015	16.27	16.43	16.14	16.40
5711	NYSE	BDN	Tue, Feb 17, 2015	16.42	16.55	16.23	16.25
5710	NYSE	BDN	Fri, Feb 13, 2015	16.58	16.59	16.33	16.45
5709	NYSE	BDN	Thu, Feb 12, 2015	16.32	16.62	16.22	16.62
5708	NYSE	BDN	Wed, Feb 11, 2015	16.26	16.37	16.07	16.25
5707	NYSE	BDN	Tue, Feb 10, 2015	16.34	16.43	16.01	16.28
5706	NYSE	BDN	Mon, Feb 9, 2015	16.51	16.58	16.30	16.30
5705	NYSE	BDN	Fri, Feb 6, 2015	16.65	16.65	16.35	16.48
5704	NYSE	BDN	Thu, Feb 5, 2015	16.65	16.65	16.46	16.65
5703	NYSE	BDN	Wed, Feb 4, 2015	16.64	16.74	16.56	16.67
5702	NYSE	BDN	Tue, Feb 3, 2015	16.54	16.74	16.43	16.74
5701	NYSE	BDN	Mon, Feb 2, 2015	16.60	16.60	16.18	16.57
5700	NYSE	BDN	Fri, Jan 30, 2015	16.84	16.87	16.60	16.61
5699	NYSE	BDN	Thu, Jan 29, 2015	16.76	16.92	16.67	16.89
5698	NYSE	BDN	Wed, Jan 28, 2015	17.06	17.13	16.74	16.75
5697	NYSE	BDN	Tue, Jan 27, 2015	16.87	17.02	16.79	17.00
5696	NYSE	BDN	Mon, Jan 26, 2015	16.66	16.90	16.58	16.90
5695	NYSE	BDN	Fri, Jan 23, 2015	16.70	16.73	16.60	16.69
5694	NYSE	BDN	Thu, Jan 22, 2015	16.51	16.70	16.41	16.67
5693	NYSE	BDN	Wed, Jan 21, 2015	16.39	16.49	16.32	16.43
5692	NYSE	BDN	Tue, Jan 20, 2015	16.50	16.60	16.33	16.44
5691	NYSE	BDN	Fri, Jan 16, 2015	16.35	16.50	16.22	16.49
5690	NYSE	BDN	Thu, Jan 15, 2015	16.41	16.44	16.23	16.33
5689	NYSE	BDN	Wed, Jan 14, 2015	16.08	16.39	15.97	16.38
5688	NYSE	BDN	Tue, Jan 13, 2015	16.17	16.35	15.96	16.15
5687	NYSE	BDN	Mon, Jan 12, 2015	15.99	16.17	15.95	16.16
5686	NYSE	BDN	Fri, Jan 9, 2015	16.04	16.12	15.93	15.96
5685	NYSE	BDN	Thu, Jan 8, 2015	16.00	16.08	15.86	16.03
5684	NYSE	BDN	Wed, Jan 7, 2015	15.77	16.00	15.74	15.99
5683	NYSE	BDN	Tue, Jan 6, 2015	15.88	16.04	15.79	15.86
5682	NYSE	BDN	Mon, Jan 5, 2015	15.77	15.95	15.77	15.88
5681	NYSE	BDN	Fri, Jan 2, 2015	15.93	15.96	15.79	15.88
5680	NYSE	BDN	Wed, Dec 31, 2014	16.12	16.30	15.90	15.98
5679	NYSE	BDN	Tue, Dec 30, 2014	16.09	16.12	15.96	16.08
5678	NYSE	BDN	Mon, Dec 29, 2014	15.92	16.17	15.92	16.05
5677	NYSE	BDN	Fri, Dec 26, 2014	15.98	16.07	15.90	15.96
5676	NYSE	BDN	Wed, Dec 24, 2014	15.98	16.02	15.89	15.96
5675	NYSE	BDN	Tue, Dec 23, 2014	16.00	16.07	15.92	16.00
5674	NYSE	BDN	Mon, Dec 22, 2014	15.82	15.98	15.75	15.98
5673	NYSE	BDN	Fri, Dec 19, 2014	15.78	15.79	15.57	15.77
5672	NYSE	BDN	Thu, Dec 18, 2014	15.85	15.85	15.48	15.73
5671	NYSE	BDN	Wed, Dec 17, 2014	15.50	15.74	15.37	15.70
5670	NYSE	BDN	Tue, Dec 16, 2014	15.21	15.48	15.13	15.45
5669	NYSE	BDN	Mon, Dec 15, 2014	15.44	15.47	15.15	15.22
5668	NYSE	BDN	Fri, Dec 12, 2014	15.60	15.64	15.39	15.39
5667	NYSE	BDN	Thu, Dec 11, 2014	15.65	15.70	15.57	15.62
5666	NYSE	BDN	Wed, Dec 10, 2014	15.59	15.64	15.50	15.57
5665	NYSE	BDN	Tue, Dec 9, 2014	15.54	15.73	15.42	15.64
5664	NYSE	BDN	Mon, Dec 8, 2014	15.63	15.84	15.51	15.59
5663	NYSE	BDN	Fri, Dec 5, 2014	15.54	15.66	15.42	15.63
5662	NYSE	BDN	Thu, Dec 4, 2014	15.56	15.63	15.52	15.59
5661	NYSE	BDN	Wed, Dec 3, 2014	15.67	15.67	15.50	15.61
5660	NYSE	BDN	Tue, Dec 2, 2014	15.35	15.56	15.17	15.48
5659	NYSE	BDN	Mon, Dec 1, 2014	15.47	15.51	15.36	15.41
5658	NYSE	BDN	Fri, Nov 28, 2014	15.52	15.73	15.45	15.46
5657	NYSE	BDN	Wed, Nov 26, 2014	15.32	15.51	15.24	15.48
5656	NYSE	BDN	Tue, Nov 25, 2014	15.24	15.34	15.20	15.28
5655	NYSE	BDN	Mon, Nov 24, 2014	15.27	15.33	15.12	15.22
5654	NYSE	BDN	Fri, Nov 21, 2014	15.21	15.31	15.16	15.26
5653	NYSE	BDN	Thu, Nov 20, 2014	15.11	15.16	15.02	15.08
5652	NYSE	BDN	Wed, Nov 19, 2014	15.32	15.34	15.13	15.16
5651	NYSE	BDN	Tue, Nov 18, 2014	15.25	15.32	15.17	15.31
5650	NYSE	BDN	Mon, Nov 17, 2014	15.21	15.30	15.17	15.25
5649	NYSE	BDN	Fri, Nov 14, 2014	15.38	15.42	15.18	15.20
5648	NYSE	BDN	Thu, Nov 13, 2014	15.30	15.42	15.28	15.37
5647	NYSE	BDN	Wed, Nov 12, 2014	15.38	15.44	15.20	15.23
5646	NYSE	BDN	Tue, Nov 11, 2014	15.43	15.46	15.32	15.41
5645	NYSE	BDN	Mon, Nov 10, 2014	15.45	15.46	15.34	15.46
5644	NYSE	BDN	Fri, Nov 7, 2014	15.42	15.53	15.30	15.44
5643	NYSE	BDN	Thu, Nov 6, 2014	15.55	15.55	15.36	15.38
5642	NYSE	BDN	Wed, Nov 5, 2014	15.65	15.67	15.45	15.51
5641	NYSE	BDN	Tue, Nov 4, 2014	15.58	15.63	15.41	15.61
5640	NYSE	BDN	Mon, Nov 3, 2014	15.46	15.64	15.40	15.63
5639	NYSE	BDN	Fri, Oct 31, 2014	15.40	15.50	15.30	15.43
5638	NYSE	BDN	Thu, Oct 30, 2014	15.31	15.31	15.14	15.30
5637	NYSE	BDN	Wed, Oct 29, 2014	15.24	15.33	15.14	15.27
5636	NYSE	BDN	Tue, Oct 28, 2014	15.22	15.29	15.12	15.27
5635	NYSE	BDN	Mon, Oct 27, 2014	15.20	15.27	15.07	15.25
5634	NYSE	BDN	Fri, Oct 24, 2014	15.20	15.27	15.02	15.17
5633	NYSE	BDN	Thu, Oct 23, 2014	14.77	15.11	14.70	15.07
5632	NYSE	BDN	Wed, Oct 22, 2014	14.54	14.80	14.52	14.64
5631	NYSE	BDN	Tue, Oct 21, 2014	14.44	14.53	14.40	14.52
5630	NYSE	BDN	Mon, Oct 20, 2014	14.20	14.29	14.08	14.28
5629	NYSE	BDN	Fri, Oct 17, 2014	14.48	14.48	14.19	14.22
5628	NYSE	BDN	Thu, Oct 16, 2014	14.54	14.54	14.26	14.38
5627	NYSE	BDN	Wed, Oct 15, 2014	14.59	14.76	14.39	14.56
5626	NYSE	BDN	Tue, Oct 14, 2014	14.39	14.71	14.35	14.70
5625	NYSE	BDN	Mon, Oct 13, 2014	14.30	14.48	14.30	14.35
5624	NYSE	BDN	Fri, Oct 10, 2014	14.30	14.46	14.25	14.30
5623	NYSE	BDN	Thu, Oct 9, 2014	14.29	14.45	14.23	14.29
5622	NYSE	BDN	Wed, Oct 8, 2014	14.02	14.32	13.96	14.28
5621	NYSE	BDN	Tue, Oct 7, 2014	14.06	14.17	14.00	14.01
5620	NYSE	BDN	Mon, Oct 6, 2014	14.09	14.17	14.01	14.09
5619	NYSE	BDN	Fri, Oct 3, 2014	14.00	14.08	13.93	14.07
5618	NYSE	BDN	Thu, Oct 2, 2014	13.96	14.09	13.84	13.97
5617	NYSE	BDN	Wed, Oct 1, 2014	14.09	14.19	14.02	14.11
5616	NYSE	BDN	Tue, Sep 30, 2014	14.29	14.31	14.05	14.07
5615	NYSE	BDN	Mon, Sep 29, 2014	14.28	14.28	14.09	14.27
5614	NYSE	BDN	Fri, Sep 26, 2014	14.13	14.37	14.10	14.35
5613	NYSE	BDN	Thu, Sep 25, 2014	14.32	14.32	14.13	14.17
5612	NYSE	BDN	Wed, Sep 24, 2014	14.35	14.55	14.28	14.30
5611	NYSE	BDN	Tue, Sep 23, 2014	14.52	14.56	14.33	14.33
5610	NYSE	BDN	Mon, Sep 22, 2014	14.63	14.66	14.49	14.52
5609	NYSE	BDN	Fri, Sep 19, 2014	14.84	14.84	14.59	14.66
5608	NYSE	BDN	Thu, Sep 18, 2014	14.98	15.00	14.75	14.77
5607	NYSE	BDN	Wed, Sep 17, 2014	15.03	15.15	14.84	15.00
5606	NYSE	BDN	Tue, Sep 16, 2014	14.90	15.12	14.85	15.04
5605	NYSE	BDN	Mon, Sep 15, 2014	15.08	15.17	14.88	14.90
5604	NYSE	BDN	Fri, Sep 12, 2014	15.69	15.69	14.95	15.11
5603	NYSE	BDN	Thu, Sep 11, 2014	15.69	15.86	15.67	15.74
5602	NYSE	BDN	Wed, Sep 10, 2014	16.07	16.08	15.70	15.73
5601	NYSE	BDN	Tue, Sep 9, 2014	16.14	16.24	16.07	16.08
5600	NYSE	BDN	Mon, Sep 8, 2014	16.10	16.18	16.09	16.17
5599	NYSE	BDN	Fri, Sep 5, 2014	15.99	16.11	15.94	16.10
5598	NYSE	BDN	Thu, Sep 4, 2014	16.01	16.12	15.92	15.99
5597	NYSE	BDN	Wed, Sep 3, 2014	16.07	16.07	15.98	16.05
5596	NYSE	BDN	Tue, Sep 2, 2014	15.96	16.06	15.91	16.01
5595	NYSE	BDN	Fri, Aug 29, 2014	15.89	16.06	15.83	16.02
5594	NYSE	BDN	Thu, Aug 28, 2014	15.83	15.92	15.82	15.90
5593	NYSE	BDN	Wed, Aug 27, 2014	15.87	15.96	15.79	15.90
5592	NYSE	BDN	Tue, Aug 26, 2014	15.76	15.88	15.65	15.87
5591	NYSE	BDN	Mon, Aug 25, 2014	15.84	15.90	15.69	15.75
5590	NYSE	BDN	Fri, Aug 22, 2014	15.86	15.89	15.66	15.79
5589	NYSE	BDN	Thu, Aug 21, 2014	15.94	16.00	15.86	15.87
5588	NYSE	BDN	Wed, Aug 20, 2014	15.84	15.99	15.79	15.94
5587	NYSE	BDN	Tue, Aug 19, 2014	15.73	15.90	15.65	15.88
5586	NYSE	BDN	Mon, Aug 18, 2014	15.49	15.70	15.48	15.69
5585	NYSE	BDN	Fri, Aug 15, 2014	15.60	15.67	15.39	15.41
5584	NYSE	BDN	Thu, Aug 14, 2014	15.71	15.77	15.57	15.60
5583	NYSE	BDN	Wed, Aug 13, 2014	15.51	15.72	15.50	15.70
5582	NYSE	BDN	Tue, Aug 12, 2014	15.58	15.71	15.46	15.49
5581	NYSE	BDN	Mon, Aug 11, 2014	15.51	15.71	15.51	15.55
5580	NYSE	BDN	Fri, Aug 8, 2014	15.36	15.55	15.26	15.54
5579	NYSE	BDN	Thu, Aug 7, 2014	15.44	15.53	15.28	15.33
5578	NYSE	BDN	Wed, Aug 6, 2014	15.35	15.51	15.30	15.38
5577	NYSE	BDN	Tue, Aug 5, 2014	15.42	15.56	15.33	15.40
5576	NYSE	BDN	Mon, Aug 4, 2014	15.45	15.56	15.32	15.51
5575	NYSE	BDN	Fri, Aug 1, 2014	15.53	15.58	15.37	15.46
5574	NYSE	BDN	Thu, Jul 31, 2014	15.66	15.80	15.54	15.55
5573	NYSE	BDN	Wed, Jul 30, 2014	15.81	15.88	15.69	15.74
5572	NYSE	BDN	Tue, Jul 29, 2014	15.64	15.98	15.62	15.92
5571	NYSE	BDN	Mon, Jul 28, 2014	16.29	16.33	16.06	16.10
5570	NYSE	BDN	Fri, Jul 25, 2014	16.13	16.32	16.08	16.29
5569	NYSE	BDN	Thu, Jul 24, 2014	16.24	16.27	16.04	16.13
5568	NYSE	BDN	Wed, Jul 23, 2014	16.05	16.16	16.02	16.13
5567	NYSE	BDN	Tue, Jul 22, 2014	16.03	16.13	16.03	16.07
5566	NYSE	BDN	Mon, Jul 21, 2014	15.93	15.99	15.81	15.98
5565	NYSE	BDN	Fri, Jul 18, 2014	15.80	15.98	15.76	15.95
5564	NYSE	BDN	Thu, Jul 17, 2014	15.76	15.83	15.72	15.79
5563	NYSE	BDN	Wed, Jul 16, 2014	15.79	15.81	15.68	15.81
5562	NYSE	BDN	Tue, Jul 15, 2014	15.63	15.73	15.53	15.73
5561	NYSE	BDN	Mon, Jul 14, 2014	15.58	15.66	15.46	15.64
5560	NYSE	BDN	Fri, Jul 11, 2014	15.56	15.56	15.47	15.53
5559	NYSE	BDN	Thu, Jul 10, 2014	15.34	15.56	15.34	15.53
5558	NYSE	BDN	Wed, Jul 9, 2014	15.44	15.44	15.27	15.43
5557	NYSE	BDN	Tue, Jul 8, 2014	15.31	15.41	15.30	15.38
5556	NYSE	BDN	Mon, Jul 7, 2014	15.33	15.42	15.25	15.34
5555	NYSE	BDN	Thu, Jul 3, 2014	15.32	15.33	15.15	15.30
5554	NYSE	BDN	Wed, Jul 2, 2014	15.33	15.34	15.17	15.32
5553	NYSE	BDN	Tue, Jul 1, 2014	15.66	15.66	15.50	15.52
5552	NYSE	BDN	Mon, Jun 30, 2014	15.64	15.64	15.49	15.60
5551	NYSE	BDN	Fri, Jun 27, 2014	15.24	15.62	15.17	15.61
5550	NYSE	BDN	Thu, Jun 26, 2014	15.28	15.32	15.20	15.25
5549	NYSE	BDN	Wed, Jun 25, 2014	15.34	15.37	15.26	15.32
5548	NYSE	BDN	Tue, Jun 24, 2014	15.36	15.41	15.29	15.36
5547	NYSE	BDN	Mon, Jun 23, 2014	15.54	15.56	15.33	15.35
5546	NYSE	BDN	Fri, Jun 20, 2014	15.51	15.59	15.44	15.52
5545	NYSE	BDN	Thu, Jun 19, 2014	15.40	15.54	15.33	15.54
5544	NYSE	BDN	Wed, Jun 18, 2014	15.32	15.39	15.19	15.35
5543	NYSE	BDN	Tue, Jun 17, 2014	15.33	15.37	15.22	15.33
5542	NYSE	BDN	Mon, Jun 16, 2014	15.64	15.66	15.29	15.34
5541	NYSE	BDN	Fri, Jun 13, 2014	15.57	15.68	15.39	15.67
5540	NYSE	BDN	Thu, Jun 12, 2014	15.53	15.57	15.34	15.55
5539	NYSE	BDN	Wed, Jun 11, 2014	15.33	15.55	15.30	15.53
5538	NYSE	BDN	Tue, Jun 10, 2014	15.44	15.51	15.23	15.39
5537	NYSE	BDN	Mon, Jun 9, 2014	15.38	15.66	15.35	15.47
5536	NYSE	BDN	Fri, Jun 6, 2014	15.82	15.83	15.66	15.67
5535	NYSE	BDN	Thu, Jun 5, 2014	15.46	15.79	15.35	15.77
5534	NYSE	BDN	Wed, Jun 4, 2014	15.49	15.51	15.27	15.41
5533	NYSE	BDN	Tue, Jun 3, 2014	15.40	15.58	15.33	15.47
5532	NYSE	BDN	Mon, Jun 2, 2014	15.35	15.57	15.31	15.43
5531	NYSE	BDN	Fri, May 30, 2014	15.18	15.44	15.18	15.30
5530	NYSE	BDN	Thu, May 29, 2014	15.18	15.27	15.11	15.17
5529	NYSE	BDN	Wed, May 28, 2014	15.24	15.24	15.08	15.13
5528	NYSE	BDN	Tue, May 27, 2014	15.27	15.36	15.14	15.25
5527	NYSE	BDN	Fri, May 23, 2014	15.14	15.32	15.12	15.24
5526	NYSE	BDN	Thu, May 22, 2014	15.16	15.19	15.04	15.04
5525	NYSE	BDN	Wed, May 21, 2014	15.21	15.27	15.09	15.14
5524	NYSE	BDN	Tue, May 20, 2014	15.34	15.40	15.15	15.16
5523	NYSE	BDN	Mon, May 19, 2014	15.33	15.41	15.21	15.32
5522	NYSE	BDN	Fri, May 16, 2014	15.36	15.42	15.21	15.33
5521	NYSE	BDN	Thu, May 15, 2014	15.50	15.57	15.26	15.32
5520	NYSE	BDN	Wed, May 14, 2014	15.56	15.75	15.43	15.56
5519	NYSE	BDN	Tue, May 13, 2014	15.55	15.75	15.50	15.52
5518	NYSE	BDN	Mon, May 12, 2014	15.51	15.62	15.47	15.57
5517	NYSE	BDN	Fri, May 9, 2014	15.31	15.45	15.28	15.45
5516	NYSE	BDN	Thu, May 8, 2014	15.27	15.48	15.21	15.31
5515	NYSE	BDN	Wed, May 7, 2014	15.11	15.28	15.07	15.27
5514	NYSE	BDN	Tue, May 6, 2014	14.99	15.09	14.84	15.04
5513	NYSE	BDN	Mon, May 5, 2014	15.00	15.07	14.93	15.04
5512	NYSE	BDN	Fri, May 2, 2014	14.86	15.04	14.82	15.04
5511	NYSE	BDN	Thu, May 1, 2014	14.52	14.88	14.31	14.87
5510	NYSE	BDN	Wed, Apr 30, 2014	14.54	14.58	14.44	14.55
5509	NYSE	BDN	Tue, Apr 29, 2014	14.69	14.73	14.54	14.55
5508	NYSE	BDN	Mon, Apr 28, 2014	14.68	14.71	14.53	14.66
5507	NYSE	BDN	Fri, Apr 25, 2014	14.73	14.81	14.54	14.64
5506	NYSE	BDN	Thu, Apr 24, 2014	14.90	14.93	14.68	14.76
5505	NYSE	BDN	Wed, Apr 23, 2014	14.90	14.95	14.75	14.83
5504	NYSE	BDN	Tue, Apr 22, 2014	14.76	14.93	14.69	14.92
5503	NYSE	BDN	Mon, Apr 21, 2014	14.62	14.76	14.57	14.74
5502	NYSE	BDN	Thu, Apr 17, 2014	14.52	14.61	14.37	14.61
5501	NYSE	BDN	Wed, Apr 16, 2014	14.42	14.70	14.42	14.54
5500	NYSE	BDN	Tue, Apr 15, 2014	14.01	14.44	14.00	14.39
5499	NYSE	BDN	Mon, Apr 14, 2014	13.91	14.06	13.85	14.01
5498	NYSE	BDN	Fri, Apr 11, 2014	14.01	14.08	13.77	13.83
5497	NYSE	BDN	Thu, Apr 10, 2014	14.09	14.28	14.01	14.06
5496	NYSE	BDN	Wed, Apr 9, 2014	14.19	14.22	13.94	14.13
5495	NYSE	BDN	Tue, Apr 8, 2014	14.15	14.21	14.08	14.13
5494	NYSE	BDN	Mon, Apr 7, 2014	14.28	14.43	14.12	14.14
5493	NYSE	BDN	Fri, Apr 4, 2014	14.37	14.42	14.26	14.29
5492	NYSE	BDN	Thu, Apr 3, 2014	14.23	14.45	14.19	14.26
5491	NYSE	BDN	Wed, Apr 2, 2014	14.35	14.35	14.14	14.21
5490	NYSE	BDN	Tue, Apr 1, 2014	14.33	14.35	14.10	14.34
5489	NYSE	BDN	Mon, Mar 31, 2014	14.38	14.54	14.18	14.46
5488	NYSE	BDN	Fri, Mar 28, 2014	14.19	14.37	14.14	14.26
5487	NYSE	BDN	Thu, Mar 27, 2014	14.32	14.42	14.07	14.14
5486	NYSE	BDN	Wed, Mar 26, 2014	14.52	14.54	14.31	14.32
5485	NYSE	BDN	Tue, Mar 25, 2014	14.46	14.50	14.23	14.48
5484	NYSE	BDN	Mon, Mar 24, 2014	14.45	14.47	14.14	14.29
5483	NYSE	BDN	Fri, Mar 21, 2014	14.30	14.48	14.25	14.40
5482	NYSE	BDN	Thu, Mar 20, 2014	14.30	14.33	14.10	14.29
5481	NYSE	BDN	Wed, Mar 19, 2014	14.70	14.81	14.20	14.31
5480	NYSE	BDN	Tue, Mar 18, 2014	14.63	14.76	14.58	14.69
5479	NYSE	BDN	Mon, Mar 17, 2014	14.63	14.75	14.42	14.62
5478	NYSE	BDN	Fri, Mar 14, 2014	14.49	14.64	14.45	14.56
5477	NYSE	BDN	Thu, Mar 13, 2014	14.50	14.65	14.44	14.49
5476	NYSE	BDN	Wed, Mar 12, 2014	14.33	14.54	14.25	14.45
5475	NYSE	BDN	Tue, Mar 11, 2014	14.30	14.51	14.26	14.33
5474	NYSE	BDN	Mon, Mar 10, 2014	14.45	14.55	14.23	14.31
5473	NYSE	BDN	Fri, Mar 7, 2014	14.76	14.77	14.40	14.46
5472	NYSE	BDN	Thu, Mar 6, 2014	14.98	14.99	14.76	14.81
5471	NYSE	BDN	Wed, Mar 5, 2014	14.95	15.00	14.77	14.97
5470	NYSE	BDN	Tue, Mar 4, 2014	14.96	15.00	14.78	14.92
5469	NYSE	BDN	Mon, Mar 3, 2014	14.91	14.93	14.63	14.81
5468	NYSE	BDN	Fri, Feb 28, 2014	14.48	14.77	14.46	14.65
5467	NYSE	BDN	Thu, Feb 27, 2014	14.58	14.65	14.41	14.48
5466	NYSE	BDN	Wed, Feb 26, 2014	14.60	14.74	14.52	14.56
5465	NYSE	BDN	Tue, Feb 25, 2014	14.42	14.64	14.37	14.54
5464	NYSE	BDN	Mon, Feb 24, 2014	14.46	14.57	14.38	14.41
5463	NYSE	BDN	Fri, Feb 21, 2014	14.44	14.57	14.34	14.43
5462	NYSE	BDN	Thu, Feb 20, 2014	14.33	14.56	14.32	14.44
5461	NYSE	BDN	Wed, Feb 19, 2014	14.38	14.62	14.35	14.55
5460	NYSE	BDN	Tue, Feb 18, 2014	14.19	14.47	14.15	14.41
5459	NYSE	BDN	Fri, Feb 14, 2014	14.05	14.20	14.01	14.13
5458	NYSE	BDN	Thu, Feb 13, 2014	14.01	14.10	13.99	14.06
5457	NYSE	BDN	Wed, Feb 12, 2014	14.14	14.18	13.95	14.05
5456	NYSE	BDN	Tue, Feb 11, 2014	14.01	14.21	13.86	14.11
5455	NYSE	BDN	Mon, Feb 10, 2014	13.92	14.05	13.83	13.98
5454	NYSE	BDN	Fri, Feb 7, 2014	14.00	14.10	13.77	13.91
5453	NYSE	BDN	Thu, Feb 6, 2014	13.89	14.20	13.64	14.00
5452	NYSE	BDN	Wed, Feb 5, 2014	14.13	14.17	13.91	14.09
5451	NYSE	BDN	Tue, Feb 4, 2014	14.02	14.24	13.97	14.15
5450	NYSE	BDN	Mon, Feb 3, 2014	14.23	14.34	13.90	14.01
5449	NYSE	BDN	Fri, Jan 31, 2014	14.13	14.40	14.01	14.25
5448	NYSE	BDN	Thu, Jan 30, 2014	14.16	14.40	14.16	14.27
5447	NYSE	BDN	Wed, Jan 29, 2014	14.13	14.27	13.99	14.05
5446	NYSE	BDN	Tue, Jan 28, 2014	14.11	14.30	14.06	14.22
5445	NYSE	BDN	Mon, Jan 27, 2014	14.22	14.30	13.99	14.05
5444	NYSE	BDN	Fri, Jan 24, 2014	14.45	14.45	14.13	14.21
5443	NYSE	BDN	Thu, Jan 23, 2014	14.33	14.52	14.23	14.48
5442	NYSE	BDN	Wed, Jan 22, 2014	14.23	14.43	14.15	14.38
5441	NYSE	BDN	Tue, Jan 21, 2014	13.85	14.24	13.82	14.17
5440	NYSE	BDN	Fri, Jan 17, 2014	14.07	14.11	13.82	13.83
5439	NYSE	BDN	Thu, Jan 16, 2014	13.91	14.16	13.90	14.07
5438	NYSE	BDN	Wed, Jan 15, 2014	13.88	13.98	13.78	13.78
5437	NYSE	BDN	Tue, Jan 14, 2014	13.90	13.98	13.82	13.88
5436	NYSE	BDN	Mon, Jan 13, 2014	13.90	13.96	13.80	13.84
5435	NYSE	BDN	Fri, Jan 10, 2014	13.88	14.03	13.86	13.93
5434	NYSE	BDN	Thu, Jan 9, 2014	14.01	14.03	13.71	13.81
5433	NYSE	BDN	Wed, Jan 8, 2014	14.06	14.13	13.95	13.96
5432	NYSE	BDN	Tue, Jan 7, 2014	14.01	14.26	13.96	14.07
5431	NYSE	BDN	Mon, Jan 6, 2014	13.78	13.91	13.72	13.82
5430	NYSE	BDN	Fri, Jan 3, 2014	13.75	13.91	13.68	13.77
5429	NYSE	BDN	Thu, Jan 2, 2014	13.86	13.92	13.60	13.77
5428	NYSE	BDN	Tue, Dec 31, 2013	14.19	14.19	14.03	14.09
5427	NYSE	BDN	Mon, Dec 30, 2013	14.00	14.21	14.00	14.20
5426	NYSE	BDN	Fri, Dec 27, 2013	13.90	14.02	13.80	14.01
5425	NYSE	BDN	Thu, Dec 26, 2013	13.95	14.09	13.88	13.95
5424	NYSE	BDN	Tue, Dec 24, 2013	13.89	14.00	13.84	13.85
5423	NYSE	BDN	Mon, Dec 23, 2013	14.00	14.07	13.89	13.91
5422	NYSE	BDN	Fri, Dec 20, 2013	13.63	13.91	13.59	13.91
5421	NYSE	BDN	Thu, Dec 19, 2013	13.79	13.79	13.58	13.61
5420	NYSE	BDN	Wed, Dec 18, 2013	13.36	13.86	13.30	13.86
5419	NYSE	BDN	Tue, Dec 17, 2013	13.40	13.49	13.21	13.38
5418	NYSE	BDN	Mon, Dec 16, 2013	13.23	13.27	13.13	13.21
5417	NYSE	BDN	Fri, Dec 13, 2013	13.20	13.41	13.06	13.21
5416	NYSE	BDN	Thu, Dec 12, 2013	13.09	13.18	13.02	13.15
5415	NYSE	BDN	Wed, Dec 11, 2013	13.44	13.44	13.07	13.11
5414	NYSE	BDN	Tue, Dec 10, 2013	13.31	13.50	13.27	13.45
5413	NYSE	BDN	Mon, Dec 9, 2013	13.31	13.36	13.13	13.31
5412	NYSE	BDN	Fri, Dec 6, 2013	13.32	13.43	13.25	13.31
5411	NYSE	BDN	Thu, Dec 5, 2013	13.17	13.25	13.05	13.23
5410	NYSE	BDN	Wed, Dec 4, 2013	13.09	13.35	13.09	13.20
5409	NYSE	BDN	Tue, Dec 3, 2013	13.22	13.31	13.13	13.22
5408	NYSE	BDN	Mon, Dec 2, 2013	13.23	13.32	13.09	13.27
5407	NYSE	BDN	Fri, Nov 29, 2013	13.41	13.45	13.25	13.28
5406	NYSE	BDN	Wed, Nov 27, 2013	13.30	13.43	13.23	13.40
5405	NYSE	BDN	Tue, Nov 26, 2013	13.32	13.33	13.24	13.27
5404	NYSE	BDN	Mon, Nov 25, 2013	13.43	13.45	13.27	13.32
5403	NYSE	BDN	Fri, Nov 22, 2013	13.36	13.40	13.26	13.38
5402	NYSE	BDN	Thu, Nov 21, 2013	13.44	13.53	13.31	13.38
5401	NYSE	BDN	Wed, Nov 20, 2013	13.60	13.77	13.31	13.38
5400	NYSE	BDN	Tue, Nov 19, 2013	13.74	13.81	13.45	13.61
5399	NYSE	BDN	Mon, Nov 18, 2013	13.83	13.91	13.70	13.73
5398	NYSE	BDN	Fri, Nov 15, 2013	13.63	13.84	13.56	13.82
5397	NYSE	BDN	Thu, Nov 14, 2013	13.55	13.77	13.51	13.62
5396	NYSE	BDN	Wed, Nov 13, 2013	13.26	13.52	13.22	13.51
5395	NYSE	BDN	Tue, Nov 12, 2013	13.38	13.40	13.19	13.30
5394	NYSE	BDN	Mon, Nov 11, 2013	13.37	13.47	13.35	13.38
5393	NYSE	BDN	Fri, Nov 8, 2013	13.70	13.70	13.30	13.40
5392	NYSE	BDN	Thu, Nov 7, 2013	13.81	13.85	13.55	13.59
5391	NYSE	BDN	Wed, Nov 6, 2013	14.13	14.21	13.77	13.82
5390	NYSE	BDN	Tue, Nov 5, 2013	14.18	14.27	14.05	14.11
5389	NYSE	BDN	Mon, Nov 4, 2013	14.30	14.35	14.07	14.31
5388	NYSE	BDN	Fri, Nov 1, 2013	14.22	14.29	14.00	14.26
5387	NYSE	BDN	Thu, Oct 31, 2013	14.03	14.32	14.02	14.23
5386	NYSE	BDN	Wed, Oct 30, 2013	14.02	14.12	13.90	14.06
5385	NYSE	BDN	Tue, Oct 29, 2013	14.20	14.20	14.02	14.10
5384	NYSE	BDN	Mon, Oct 28, 2013	14.37	14.37	14.13	14.23
5383	NYSE	BDN	Fri, Oct 25, 2013	14.23	14.38	14.08	14.35
5382	NYSE	BDN	Thu, Oct 24, 2013	13.80	14.18	13.52	14.15
5381	NYSE	BDN	Wed, Oct 23, 2013	13.70	13.85	13.60	13.79
5380	NYSE	BDN	Tue, Oct 22, 2013	13.70	13.89	13.62	13.79
5379	NYSE	BDN	Mon, Oct 21, 2013	13.72	13.79	13.56	13.65
5378	NYSE	BDN	Fri, Oct 18, 2013	13.92	13.94	13.63	13.75
5377	NYSE	BDN	Thu, Oct 17, 2013	13.45	13.86	13.41	13.84
5376	NYSE	BDN	Wed, Oct 16, 2013	13.25	13.54	13.21	13.51
5375	NYSE	BDN	Tue, Oct 15, 2013	13.30	13.42	13.18	13.21
5374	NYSE	BDN	Mon, Oct 14, 2013	13.33	13.46	13.24	13.34
5373	NYSE	BDN	Fri, Oct 11, 2013	13.08	13.41	13.08	13.39
5372	NYSE	BDN	Thu, Oct 10, 2013	12.75	13.15	12.75	13.14
5371	NYSE	BDN	Wed, Oct 9, 2013	12.70	12.79	12.61	12.67
5370	NYSE	BDN	Tue, Oct 8, 2013	12.94	12.98	12.68	12.70
5369	NYSE	BDN	Mon, Oct 7, 2013	12.79	13.04	12.79	12.97
5368	NYSE	BDN	Fri, Oct 4, 2013	12.81	12.97	12.78	12.91
5367	NYSE	BDN	Thu, Oct 3, 2013	13.03	13.05	12.68	12.83
5366	NYSE	BDN	Wed, Oct 2, 2013	13.07	13.19	13.02	13.08
5365	NYSE	BDN	Tue, Oct 1, 2013	13.18	13.53	13.15	13.27
5364	NYSE	BDN	Mon, Sep 30, 2013	13.32	13.49	13.11	13.18
5363	NYSE	BDN	Fri, Sep 27, 2013	13.39	13.53	13.17	13.41
5362	NYSE	BDN	Thu, Sep 26, 2013	13.39	13.48	13.31	13.41
5361	NYSE	BDN	Wed, Sep 25, 2013	13.42	13.62	13.28	13.40
5360	NYSE	BDN	Tue, Sep 24, 2013	13.34	13.52	13.26	13.43
5359	NYSE	BDN	Mon, Sep 23, 2013	13.44	13.60	13.35	13.39
5358	NYSE	BDN	Fri, Sep 20, 2013	13.72	13.73	13.44	13.49
5357	NYSE	BDN	Thu, Sep 19, 2013	13.64	13.90	13.62	13.70
5356	NYSE	BDN	Wed, Sep 18, 2013	13.08	13.79	13.01	13.65
5355	NYSE	BDN	Tue, Sep 17, 2013	13.13	13.26	13.08	13.13
5354	NYSE	BDN	Mon, Sep 16, 2013	13.29	13.38	13.03	13.16
5353	NYSE	BDN	Fri, Sep 13, 2013	12.96	13.10	12.93	13.02
5352	NYSE	BDN	Thu, Sep 12, 2013	13.17	13.28	12.96	12.96
5351	NYSE	BDN	Wed, Sep 11, 2013	13.10	13.21	13.04	13.20
5350	NYSE	BDN	Tue, Sep 10, 2013	13.17	13.29	12.98	13.13
5349	NYSE	BDN	Mon, Sep 9, 2013	12.79	13.13	12.74	13.12
5348	NYSE	BDN	Fri, Sep 6, 2013	12.77	13.02	12.73	12.77
5347	NYSE	BDN	Thu, Sep 5, 2013	12.71	12.71	12.42	12.46
5346	NYSE	BDN	Wed, Sep 4, 2013	12.61	12.77	12.53	12.69
5345	NYSE	BDN	Tue, Sep 3, 2013	12.92	12.98	12.49	12.60
5344	NYSE	BDN	Fri, Aug 30, 2013	13.04	13.14	12.81	12.82
5343	NYSE	BDN	Thu, Aug 29, 2013	12.97	13.08	12.91	13.02
5342	NYSE	BDN	Wed, Aug 28, 2013	13.00	13.06	12.88	13.01
5341	NYSE	BDN	Tue, Aug 27, 2013	12.98	13.21	12.65	13.01
5340	NYSE	BDN	Mon, Aug 26, 2013	13.11	13.17	13.02	13.14
5339	NYSE	BDN	Fri, Aug 23, 2013	12.83	13.11	12.74	13.11
5338	NYSE	BDN	Thu, Aug 22, 2013	12.66	12.84	12.56	12.82
5337	NYSE	BDN	Wed, Aug 21, 2013	12.64	12.92	12.47	12.65
5336	NYSE	BDN	Tue, Aug 20, 2013	12.51	13.01	12.51	12.74
5335	NYSE	BDN	Mon, Aug 19, 2013	12.58	12.65	12.44	12.45
5334	NYSE	BDN	Fri, Aug 16, 2013	12.99	13.06	12.56	12.56
5333	NYSE	BDN	Thu, Aug 15, 2013	13.22	13.22	12.94	13.02
5332	NYSE	BDN	Wed, Aug 14, 2013	13.31	13.41	13.26	13.27
5331	NYSE	BDN	Tue, Aug 13, 2013	13.59	13.64	13.29	13.29
5330	NYSE	BDN	Mon, Aug 12, 2013	13.79	13.85	13.59	13.60
5329	NYSE	BDN	Fri, Aug 9, 2013	13.52	13.96	13.49	13.86
5328	NYSE	BDN	Thu, Aug 8, 2013	13.60	13.65	13.48	13.56
5327	NYSE	BDN	Wed, Aug 7, 2013	13.56	13.63	13.50	13.59
5326	NYSE	BDN	Tue, Aug 6, 2013	13.63	13.70	13.54	13.59
5325	NYSE	BDN	Mon, Aug 5, 2013	13.62	13.72	13.56	13.67
5324	NYSE	BDN	Fri, Aug 2, 2013	13.77	13.89	13.60	13.65
5323	NYSE	BDN	Thu, Aug 1, 2013	14.00	14.01	13.78	13.85
5322	NYSE	BDN	Wed, Jul 31, 2013	14.30	14.30	13.91	13.94
5321	NYSE	BDN	Tue, Jul 30, 2013	14.19	14.39	14.16	14.33
5320	NYSE	BDN	Mon, Jul 29, 2013	14.13	14.21	14.06	14.10
5319	NYSE	BDN	Fri, Jul 26, 2013	14.18	14.41	14.07	14.19
5318	NYSE	BDN	Thu, Jul 25, 2013	14.03	14.36	13.83	14.27
5317	NYSE	BDN	Wed, Jul 24, 2013	14.39	14.42	14.05	14.15
5316	NYSE	BDN	Tue, Jul 23, 2013	14.43	14.43	14.24	14.34
5315	NYSE	BDN	Mon, Jul 22, 2013	14.21	14.39	14.14	14.35
5314	NYSE	BDN	Fri, Jul 19, 2013	14.55	14.55	14.16	14.22
5313	NYSE	BDN	Thu, Jul 18, 2013	14.38	14.60	14.33	14.56
5312	NYSE	BDN	Wed, Jul 17, 2013	14.31	14.42	14.24	14.35
5311	NYSE	BDN	Tue, Jul 16, 2013	14.29	14.42	14.21	14.30
5310	NYSE	BDN	Mon, Jul 15, 2013	14.31	14.45	14.26	14.33
5309	NYSE	BDN	Fri, Jul 12, 2013	14.38	14.45	14.20	14.31
5308	NYSE	BDN	Thu, Jul 11, 2013	14.18	14.46	14.16	14.40
5307	NYSE	BDN	Wed, Jul 10, 2013	13.89	14.06	13.83	14.04
5306	NYSE	BDN	Tue, Jul 9, 2013	13.70	13.92	13.59	13.89
5305	NYSE	BDN	Mon, Jul 8, 2013	13.64	13.81	13.59	13.64
5304	NYSE	BDN	Fri, Jul 5, 2013	13.59	13.64	13.20	13.58
5303	NYSE	BDN	Wed, Jul 3, 2013	13.57	13.68	13.42	13.57
5302	NYSE	BDN	Tue, Jul 2, 2013	13.53	13.87	13.43	13.60
5301	NYSE	BDN	Mon, Jul 1, 2013	13.59	13.95	13.48	13.76
5300	NYSE	BDN	Fri, Jun 28, 2013	13.73	13.75	13.47	13.52
5299	NYSE	BDN	Thu, Jun 27, 2013	13.62	13.93	13.60	13.74
5298	NYSE	BDN	Wed, Jun 26, 2013	13.36	13.62	13.34	13.50
5297	NYSE	BDN	Tue, Jun 25, 2013	12.89	13.28	12.78	13.23
5296	NYSE	BDN	Mon, Jun 24, 2013	12.42	12.96	12.23	12.76
5295	NYSE	BDN	Fri, Jun 21, 2013	12.94	13.07	12.53	12.61
5294	NYSE	BDN	Thu, Jun 20, 2013	13.20	13.24	12.78	12.89
5293	NYSE	BDN	Wed, Jun 19, 2013	13.92	13.94	13.36	13.40
5292	NYSE	BDN	Tue, Jun 18, 2013	13.80	14.06	13.70	13.93
5291	NYSE	BDN	Mon, Jun 17, 2013	13.87	14.00	13.69	13.78
5290	NYSE	BDN	Fri, Jun 14, 2013	13.59	13.84	13.49	13.83
5289	NYSE	BDN	Thu, Jun 13, 2013	12.99	13.61	12.99	13.60
5288	NYSE	BDN	Wed, Jun 12, 2013	13.31	13.35	12.90	13.04
5287	NYSE	BDN	Tue, Jun 11, 2013	13.45	13.49	13.20	13.26
5286	NYSE	BDN	Mon, Jun 10, 2013	13.81	13.88	13.55	13.58
5285	NYSE	BDN	Fri, Jun 7, 2013	13.88	13.97	13.56	13.78
5284	NYSE	BDN	Thu, Jun 6, 2013	13.61	13.92	13.52	13.91
5283	NYSE	BDN	Wed, Jun 5, 2013	13.71	13.89	13.56	13.67
5282	NYSE	BDN	Tue, Jun 4, 2013	14.33	14.44	13.71	13.76
5281	NYSE	BDN	Mon, Jun 3, 2013	14.13	14.41	13.83	14.37
5280	NYSE	BDN	Fri, May 31, 2013	14.14	14.27	13.93	14.16
5279	NYSE	BDN	Thu, May 30, 2013	14.18	14.35	14.07	14.19
5278	NYSE	BDN	Wed, May 29, 2013	14.58	14.58	14.07	14.18
5277	NYSE	BDN	Tue, May 28, 2013	15.09	15.17	14.61	14.70
5276	NYSE	BDN	Fri, May 24, 2013	14.94	14.99	14.70	14.92
5275	NYSE	BDN	Thu, May 23, 2013	15.22	15.24	14.91	15.04
5274	NYSE	BDN	Wed, May 22, 2013	15.91	16.06	15.31	15.39
5273	NYSE	BDN	Tue, May 21, 2013	15.88	15.98	15.84	15.94
5272	NYSE	BDN	Mon, May 20, 2013	15.75	15.90	15.73	15.87
5271	NYSE	BDN	Fri, May 17, 2013	15.69	15.83	15.67	15.80
5270	NYSE	BDN	Thu, May 16, 2013	15.80	15.94	15.63	15.69
5269	NYSE	BDN	Wed, May 15, 2013	15.69	15.88	15.62	15.88
5268	NYSE	BDN	Tue, May 14, 2013	15.58	15.77	15.57	15.73
5267	NYSE	BDN	Mon, May 13, 2013	15.64	15.70	15.50	15.58
5266	NYSE	BDN	Fri, May 10, 2013	15.57	15.71	15.44	15.69
5265	NYSE	BDN	Thu, May 9, 2013	15.71	15.74	15.54	15.57
5264	NYSE	BDN	Wed, May 8, 2013	15.56	15.75	15.54	15.75
5263	NYSE	BDN	Tue, May 7, 2013	15.48	15.67	15.46	15.60
5262	NYSE	BDN	Mon, May 6, 2013	15.28	15.56	15.28	15.50
5261	NYSE	BDN	Fri, May 3, 2013	15.22	15.35	15.15	15.32
5260	NYSE	BDN	Thu, May 2, 2013	14.82	15.10	14.81	15.09
5259	NYSE	BDN	Wed, May 1, 2013	14.93	14.97	14.69	14.77
5258	NYSE	BDN	Tue, Apr 30, 2013	14.95	14.98	14.82	14.93
5257	NYSE	BDN	Mon, Apr 29, 2013	14.87	14.92	14.79	14.90
5256	NYSE	BDN	Fri, Apr 26, 2013	14.91	15.05	14.76	14.78
5255	NYSE	BDN	Thu, Apr 25, 2013	14.76	14.99	14.65	14.90
5254	NYSE	BDN	Wed, Apr 24, 2013	14.83	14.86	14.74	14.81
5253	NYSE	BDN	Tue, Apr 23, 2013	14.90	14.90	14.70	14.79
5252	NYSE	BDN	Mon, Apr 22, 2013	14.91	14.99	14.77	14.82
5251	NYSE	BDN	Fri, Apr 19, 2013	14.62	14.93	14.57	14.93
5250	NYSE	BDN	Thu, Apr 18, 2013	14.71	14.74	14.45	14.59
5249	NYSE	BDN	Wed, Apr 17, 2013	14.77	14.80	14.46	14.68
5248	NYSE	BDN	Tue, Apr 16, 2013	14.72	14.93	14.69	14.80
5247	NYSE	BDN	Mon, Apr 15, 2013	15.00	15.06	14.66	14.66
5246	NYSE	BDN	Fri, Apr 12, 2013	14.91	15.08	14.86	15.08
5245	NYSE	BDN	Thu, Apr 11, 2013	14.99	15.12	14.88	14.93
5244	NYSE	BDN	Wed, Apr 10, 2013	15.06	15.10	14.90	14.92
5243	NYSE	BDN	Tue, Apr 9, 2013	14.95	15.08	14.75	15.06
5242	NYSE	BDN	Mon, Apr 8, 2013	14.85	15.00	14.75	14.99
5241	NYSE	BDN	Fri, Apr 5, 2013	14.59	14.96	14.59	14.85
5240	NYSE	BDN	Thu, Apr 4, 2013	14.70	15.04	14.62	14.97
5239	NYSE	BDN	Wed, Apr 3, 2013	14.87	14.91	14.59	14.72
5238	NYSE	BDN	Tue, Apr 2, 2013	14.93	15.17	14.87	14.94
5237	NYSE	BDN	Mon, Apr 1, 2013	14.82	14.92	14.75	14.90
5236	NYSE	BDN	Thu, Mar 28, 2013	14.78	14.97	14.68	14.85
5235	NYSE	BDN	Wed, Mar 27, 2013	14.67	14.79	14.67	14.76
5234	NYSE	BDN	Tue, Mar 26, 2013	14.62	14.85	14.59	14.81
5233	NYSE	BDN	Mon, Mar 25, 2013	14.57	14.74	14.47	14.54
5232	NYSE	BDN	Fri, Mar 22, 2013	14.49	14.63	14.46	14.55
5231	NYSE	BDN	Thu, Mar 21, 2013	14.40	14.62	14.40	14.45
5230	NYSE	BDN	Wed, Mar 20, 2013	14.30	14.45	14.25	14.43
5229	NYSE	BDN	Tue, Mar 19, 2013	14.26	14.34	14.06	14.21
5228	NYSE	BDN	Mon, Mar 18, 2013	14.17	14.32	14.09	14.28
5227	NYSE	BDN	Fri, Mar 15, 2013	14.19	14.37	14.09	14.31
5226	NYSE	BDN	Thu, Mar 14, 2013	14.25	14.31	14.14	14.14
5225	NYSE	BDN	Wed, Mar 13, 2013	14.18	14.24	14.11	14.24
5224	NYSE	BDN	Tue, Mar 12, 2013	14.20	14.20	14.05	14.18
5223	NYSE	BDN	Mon, Mar 11, 2013	14.23	14.24	14.14	14.19
5222	NYSE	BDN	Fri, Mar 8, 2013	14.26	14.27	14.06	14.21
5221	NYSE	BDN	Thu, Mar 7, 2013	14.24	14.28	14.14	14.21
5220	NYSE	BDN	Wed, Mar 6, 2013	14.25	14.27	14.12	14.20
5219	NYSE	BDN	Tue, Mar 5, 2013	14.07	14.34	13.99	14.21
5218	NYSE	BDN	Mon, Mar 4, 2013	13.73	14.06	13.73	14.04
5217	NYSE	BDN	Fri, Mar 1, 2013	13.68	13.85	13.47	13.81
5216	NYSE	BDN	Thu, Feb 28, 2013	13.56	13.83	13.53	13.75
5215	NYSE	BDN	Wed, Feb 27, 2013	13.19	13.60	13.19	13.56
5214	NYSE	BDN	Tue, Feb 26, 2013	13.09	13.20	13.00	13.16
5213	NYSE	BDN	Mon, Feb 25, 2013	13.30	13.34	12.95	12.96
5212	NYSE	BDN	Fri, Feb 22, 2013	13.24	13.34	13.18	13.19
5211	NYSE	BDN	Thu, Feb 21, 2013	13.25	13.35	13.09	13.20
5210	NYSE	BDN	Wed, Feb 20, 2013	13.50	13.59	13.38	13.42
5209	NYSE	BDN	Tue, Feb 19, 2013	13.41	13.51	13.35	13.51
5208	NYSE	BDN	Fri, Feb 15, 2013	13.32	13.48	13.29	13.48
5207	NYSE	BDN	Thu, Feb 14, 2013	13.28	13.42	13.25	13.34
5206	NYSE	BDN	Wed, Feb 13, 2013	13.33	13.44	13.21	13.34
5205	NYSE	BDN	Tue, Feb 12, 2013	13.08	13.32	13.07	13.27
5204	NYSE	BDN	Mon, Feb 11, 2013	13.19	13.24	12.79	13.02
5203	NYSE	BDN	Fri, Feb 8, 2013	13.16	13.25	13.08	13.25
5202	NYSE	BDN	Thu, Feb 7, 2013	13.06	13.25	12.99	13.10
5201	NYSE	BDN	Wed, Feb 6, 2013	12.91	13.12	12.91	13.10
5200	NYSE	BDN	Tue, Feb 5, 2013	13.02	13.09	12.94	12.99
5199	NYSE	BDN	Mon, Feb 4, 2013	13.05	13.13	12.83	12.98
5198	NYSE	BDN	Fri, Feb 1, 2013	12.77	13.22	12.69	13.08
5197	NYSE	BDN	Thu, Jan 31, 2013	12.90	12.92	12.60	12.73
5196	NYSE	BDN	Wed, Jan 30, 2013	13.03	13.07	12.85	12.89
5195	NYSE	BDN	Tue, Jan 29, 2013	12.95	13.08	12.89	13.07
5194	NYSE	BDN	Mon, Jan 28, 2013	13.15	13.17	12.95	13.00
5193	NYSE	BDN	Fri, Jan 25, 2013	13.10	13.25	12.93	13.23
5192	NYSE	BDN	Thu, Jan 24, 2013	13.10	13.17	13.02	13.09
5191	NYSE	BDN	Wed, Jan 23, 2013	13.06	13.12	13.00	13.09
5190	NYSE	BDN	Tue, Jan 22, 2013	12.93	13.12	12.88	13.10
5189	NYSE	BDN	Fri, Jan 18, 2013	12.86	12.94	12.73	12.93
5188	NYSE	BDN	Thu, Jan 17, 2013	12.83	12.89	12.79	12.86
5187	NYSE	BDN	Wed, Jan 16, 2013	12.50	12.83	12.42	12.82
5186	NYSE	BDN	Tue, Jan 15, 2013	12.55	12.76	12.48	12.76
5185	NYSE	BDN	Mon, Jan 14, 2013	12.41	12.65	12.41	12.58
5184	NYSE	BDN	Fri, Jan 11, 2013	12.52	12.62	12.44	12.47
5183	NYSE	BDN	Thu, Jan 10, 2013	12.35	12.56	12.34	12.55
5182	NYSE	BDN	Wed, Jan 9, 2013	12.29	12.54	12.25	12.53
5181	NYSE	BDN	Tue, Jan 8, 2013	12.32	12.34	12.23	12.27
5180	NYSE	BDN	Mon, Jan 7, 2013	12.27	12.37	12.22	12.31
5179	NYSE	BDN	Fri, Jan 4, 2013	12.21	12.31	12.13	12.29
5178	NYSE	BDN	Thu, Jan 3, 2013	12.22	12.35	12.12	12.21
5177	NYSE	BDN	Wed, Jan 2, 2013	12.25	12.31	12.10	12.18
5176	NYSE	BDN	Mon, Dec 31, 2012	12.01	12.19	11.96	12.19
5175	NYSE	BDN	Fri, Dec 28, 2012	12.03	12.18	11.99	12.07
5174	NYSE	BDN	Thu, Dec 27, 2012	12.01	12.12	11.88	12.12
5173	NYSE	BDN	Wed, Dec 26, 2012	12.01	12.10	11.89	11.98
5172	NYSE	BDN	Mon, Dec 24, 2012	11.96	12.06	11.92	11.98
5171	NYSE	BDN	Fri, Dec 21, 2012	12.00	12.09	11.92	12.00
5170	NYSE	BDN	Thu, Dec 20, 2012	11.95	12.12	11.90	12.12
5169	NYSE	BDN	Wed, Dec 19, 2012	11.99	12.15	11.89	11.90
5168	NYSE	BDN	Tue, Dec 18, 2012	11.85	11.97	11.79	11.93
5167	NYSE	BDN	Mon, Dec 17, 2012	11.88	11.95	11.74	11.80
5166	NYSE	BDN	Fri, Dec 14, 2012	11.90	12.03	11.76	11.79
5165	NYSE	BDN	Thu, Dec 13, 2012	11.91	11.94	11.75	11.77
5164	NYSE	BDN	Wed, Dec 12, 2012	12.11	12.44	11.83	11.91
5163	NYSE	BDN	Tue, Dec 11, 2012	12.17	12.19	12.05	12.07
5162	NYSE	BDN	Mon, Dec 10, 2012	12.10	12.20	12.04	12.12
5161	NYSE	BDN	Fri, Dec 7, 2012	12.05	12.12	12.02	12.07
5160	NYSE	BDN	Thu, Dec 6, 2012	11.96	12.04	11.92	12.03
5159	NYSE	BDN	Wed, Dec 5, 2012	12.05	12.05	11.86	11.94
5158	NYSE	BDN	Tue, Dec 4, 2012	12.02	12.11	11.95	12.02
5157	NYSE	BDN	Mon, Dec 3, 2012	12.00	12.08	11.92	12.06
5156	NYSE	BDN	Fri, Nov 30, 2012	11.94	11.97	11.81	11.93
5155	NYSE	BDN	Thu, Nov 29, 2012	11.86	11.93	11.77	11.91
5154	NYSE	BDN	Wed, Nov 28, 2012	11.74	11.83	11.66	11.80
5153	NYSE	BDN	Tue, Nov 27, 2012	11.73	11.88	11.60	11.78
5152	NYSE	BDN	Mon, Nov 26, 2012	11.71	11.88	11.70	11.81
5151	NYSE	BDN	Fri, Nov 23, 2012	11.70	11.74	11.62	11.72
5150	NYSE	BDN	Wed, Nov 21, 2012	11.69	11.70	11.56	11.67
5149	NYSE	BDN	Tue, Nov 20, 2012	11.48	11.72	11.38	11.67
5148	NYSE	BDN	Mon, Nov 19, 2012	11.32	11.52	11.19	11.50
5147	NYSE	BDN	Fri, Nov 16, 2012	11.10	11.18	11.02	11.17
5146	NYSE	BDN	Thu, Nov 15, 2012	11.10	11.21	10.95	11.07
5145	NYSE	BDN	Wed, Nov 14, 2012	11.42	11.47	11.08	11.12
5144	NYSE	BDN	Tue, Nov 13, 2012	11.38	11.48	11.31	11.42
5143	NYSE	BDN	Mon, Nov 12, 2012	11.48	11.49	11.34	11.39
5142	NYSE	BDN	Fri, Nov 9, 2012	11.37	11.55	11.30	11.42
5141	NYSE	BDN	Thu, Nov 8, 2012	11.60	11.67	11.46	11.46
5140	NYSE	BDN	Wed, Nov 7, 2012	11.70	11.76	11.58	11.63
5139	NYSE	BDN	Tue, Nov 6, 2012	11.84	11.88	11.64	11.75
5138	NYSE	BDN	Mon, Nov 5, 2012	11.79	11.82	11.61	11.73
5137	NYSE	BDN	Fri, Nov 2, 2012	11.75	11.80	11.61	11.76
5136	NYSE	BDN	Thu, Nov 1, 2012	11.69	11.72	11.56	11.62
5135	NYSE	BDN	Wed, Oct 31, 2012	11.59	11.68	11.52	11.61
5134	NYSE	BDN	Fri, Oct 26, 2012	11.80	11.85	11.55	11.59
5133	NYSE	BDN	Thu, Oct 25, 2012	12.05	12.08	11.49	11.80
5132	NYSE	BDN	Wed, Oct 24, 2012	12.32	12.32	11.97	12.01
5131	NYSE	BDN	Tue, Oct 23, 2012	12.34	12.34	12.07	12.21
5130	NYSE	BDN	Mon, Oct 22, 2012	12.21	12.56	11.90	12.34
5129	NYSE	BDN	Fri, Oct 19, 2012	12.60	12.60	12.41	12.48
5128	NYSE	BDN	Thu, Oct 18, 2012	12.44	12.69	12.42	12.66
5127	NYSE	BDN	Wed, Oct 17, 2012	12.41	12.49	12.20	12.44
5126	NYSE	BDN	Tue, Oct 16, 2012	12.47	12.49	12.37	12.41
5125	NYSE	BDN	Mon, Oct 15, 2012	12.40	12.42	12.27	12.40
5124	NYSE	BDN	Fri, Oct 12, 2012	12.45	12.47	12.31	12.37
5123	NYSE	BDN	Thu, Oct 11, 2012	12.37	12.46	12.30	12.41
5122	NYSE	BDN	Wed, Oct 10, 2012	12.26	12.34	12.20	12.30
5121	NYSE	BDN	Tue, Oct 9, 2012	12.27	12.35	12.19	12.27
5120	NYSE	BDN	Mon, Oct 8, 2012	12.24	12.29	12.19	12.23
5119	NYSE	BDN	Fri, Oct 5, 2012	12.31	12.45	12.26	12.31
5118	NYSE	BDN	Thu, Oct 4, 2012	12.26	12.34	12.14	12.22
5117	NYSE	BDN	Wed, Oct 3, 2012	12.22	12.33	12.15	12.21
5116	NYSE	BDN	Tue, Oct 2, 2012	12.14	12.32	12.13	12.32
5115	NYSE	BDN	Mon, Oct 1, 2012	12.30	12.35	11.93	12.10
5114	NYSE	BDN	Fri, Sep 28, 2012	12.15	12.31	12.10	12.19
5113	NYSE	BDN	Thu, Sep 27, 2012	12.27	12.36	12.17	12.21
5112	NYSE	BDN	Wed, Sep 26, 2012	12.25	12.34	12.17	12.21
5111	NYSE	BDN	Tue, Sep 25, 2012	12.42	12.45	12.21	12.23
5110	NYSE	BDN	Mon, Sep 24, 2012	12.35	12.50	12.35	12.39
5109	NYSE	BDN	Fri, Sep 21, 2012	12.56	12.57	12.36	12.37
5108	NYSE	BDN	Thu, Sep 20, 2012	12.61	12.63	12.40	12.49
5107	NYSE	BDN	Wed, Sep 19, 2012	12.76	12.79	12.63	12.67
5106	NYSE	BDN	Tue, Sep 18, 2012	12.78	12.84	12.65	12.74
5105	NYSE	BDN	Mon, Sep 17, 2012	12.80	12.90	12.76	12.81
5104	NYSE	BDN	Fri, Sep 14, 2012	12.70	12.98	12.70	12.88
5103	NYSE	BDN	Thu, Sep 13, 2012	12.54	12.77	12.48	12.69
5102	NYSE	BDN	Wed, Sep 12, 2012	12.47	12.53	12.37	12.52
5101	NYSE	BDN	Tue, Sep 11, 2012	12.33	12.46	12.31	12.39
5100	NYSE	BDN	Mon, Sep 10, 2012	12.44	12.51	12.33	12.38
5099	NYSE	BDN	Fri, Sep 7, 2012	12.49	12.54	12.45	12.49
5098	NYSE	BDN	Thu, Sep 6, 2012	12.43	12.49	12.29	12.43
5097	NYSE	BDN	Wed, Sep 5, 2012	12.37	12.39	12.22	12.35
5096	NYSE	BDN	Tue, Sep 4, 2012	12.23	12.43	12.15	12.34
5095	NYSE	BDN	Fri, Aug 31, 2012	12.37	12.40	12.19	12.20
5094	NYSE	BDN	Thu, Aug 30, 2012	12.25	12.37	12.25	12.28
5093	NYSE	BDN	Wed, Aug 29, 2012	12.20	12.34	12.14	12.33
5092	NYSE	BDN	Tue, Aug 28, 2012	12.16	12.23	12.06	12.17
5091	NYSE	BDN	Mon, Aug 27, 2012	12.20	12.24	12.08	12.19
5090	NYSE	BDN	Fri, Aug 24, 2012	12.08	12.25	12.02	12.20
5089	NYSE	BDN	Thu, Aug 23, 2012	12.24	12.24	12.04	12.06
5088	NYSE	BDN	Wed, Aug 22, 2012	12.23	12.37	12.11	12.26
5087	NYSE	BDN	Tue, Aug 21, 2012	12.03	12.23	12.01	12.22
5086	NYSE	BDN	Mon, Aug 20, 2012	12.01	12.04	11.95	12.04
5085	NYSE	BDN	Fri, Aug 17, 2012	11.98	12.04	11.90	12.03
5084	NYSE	BDN	Thu, Aug 16, 2012	12.12	12.13	11.95	11.99
5083	NYSE	BDN	Wed, Aug 15, 2012	11.91	12.11	11.90	12.08
5082	NYSE	BDN	Tue, Aug 14, 2012	11.98	12.01	11.87	11.91
5081	NYSE	BDN	Mon, Aug 13, 2012	11.93	11.99	11.79	11.91
5080	NYSE	BDN	Fri, Aug 10, 2012	12.08	12.15	11.90	11.93
5079	NYSE	BDN	Thu, Aug 9, 2012	12.12	12.31	12.05	12.09
5078	NYSE	BDN	Wed, Aug 8, 2012	12.20	12.23	11.99	12.15
5077	NYSE	BDN	Tue, Aug 7, 2012	12.37	12.42	12.19	12.19
5076	NYSE	BDN	Mon, Aug 6, 2012	12.29	12.46	12.21	12.34
5075	NYSE	BDN	Fri, Aug 3, 2012	12.10	12.31	12.05	12.23
5074	NYSE	BDN	Thu, Aug 2, 2012	11.70	11.98	11.65	11.98
5073	NYSE	BDN	Wed, Aug 1, 2012	11.91	11.99	11.70	11.73
5072	NYSE	BDN	Tue, Jul 31, 2012	11.87	11.97	11.76	11.88
5071	NYSE	BDN	Mon, Jul 30, 2012	11.86	11.96	11.80	11.85
5070	NYSE	BDN	Fri, Jul 27, 2012	11.69	11.90	11.66	11.85
5069	NYSE	BDN	Thu, Jul 26, 2012	11.60	11.84	11.49	11.68
5068	NYSE	BDN	Wed, Jul 25, 2012	11.42	11.47	11.24	11.29
5067	NYSE	BDN	Tue, Jul 24, 2012	11.49	11.54	11.21	11.28
5066	NYSE	BDN	Mon, Jul 23, 2012	11.54	11.62	11.40	11.44
5065	NYSE	BDN	Fri, Jul 20, 2012	11.80	11.85	11.62	11.62
5064	NYSE	BDN	Thu, Jul 19, 2012	12.12	12.17	11.88	11.89
5063	NYSE	BDN	Wed, Jul 18, 2012	12.22	12.25	12.02	12.10
5062	NYSE	BDN	Tue, Jul 17, 2012	12.14	12.21	12.00	12.21
5061	NYSE	BDN	Mon, Jul 16, 2012	12.13	12.18	12.02	12.11
5060	NYSE	BDN	Fri, Jul 13, 2012	12.10	12.17	11.99	12.14
5059	NYSE	BDN	Thu, Jul 12, 2012	11.62	12.10	11.55	12.02
5058	NYSE	BDN	Wed, Jul 11, 2012	11.76	11.78	11.64	11.67
5057	NYSE	BDN	Tue, Jul 10, 2012	12.09	12.12	11.73	11.77
5056	NYSE	BDN	Mon, Jul 9, 2012	12.13	12.15	11.96	11.99
5055	NYSE	BDN	Fri, Jul 6, 2012	11.92	12.12	11.91	12.09
5054	NYSE	BDN	Thu, Jul 5, 2012	12.20	12.23	11.97	12.01
5053	NYSE	BDN	Tue, Jul 3, 2012	12.17	12.22	12.06	12.16
5052	NYSE	BDN	Mon, Jul 2, 2012	12.18	12.34	12.09	12.13
5051	NYSE	BDN	Fri, Jun 29, 2012	12.18	12.36	12.00	12.34
5050	NYSE	BDN	Thu, Jun 28, 2012	11.53	11.92	11.49	11.92
5049	NYSE	BDN	Wed, Jun 27, 2012	11.28	11.62	11.20	11.59
5048	NYSE	BDN	Tue, Jun 26, 2012	11.16	11.33	11.12	11.21
5047	NYSE	BDN	Mon, Jun 25, 2012	11.15	11.27	11.10	11.14
5046	NYSE	BDN	Fri, Jun 22, 2012	11.42	11.45	11.21	11.25
5045	NYSE	BDN	Thu, Jun 21, 2012	11.72	11.75	11.30	11.33
5044	NYSE	BDN	Wed, Jun 20, 2012	11.73	11.83	11.67	11.69
5043	NYSE	BDN	Tue, Jun 19, 2012	11.80	11.99	11.72	11.72
5042	NYSE	BDN	Mon, Jun 18, 2012	11.52	11.81	11.51	11.80
5041	NYSE	BDN	Fri, Jun 15, 2012	11.49	11.59	11.37	11.59
5040	NYSE	BDN	Thu, Jun 14, 2012	11.25	11.54	11.17	11.49
5039	NYSE	BDN	Wed, Jun 13, 2012	11.17	11.38	11.05	11.20
5038	NYSE	BDN	Tue, Jun 12, 2012	11.27	11.32	11.06	11.16
5037	NYSE	BDN	Mon, Jun 11, 2012	11.76	11.76	11.20	11.20
5036	NYSE	BDN	Fri, Jun 8, 2012	11.41	11.53	11.36	11.49
5035	NYSE	BDN	Thu, Jun 7, 2012	11.76	11.84	11.37	11.39
5034	NYSE	BDN	Wed, Jun 6, 2012	11.35	11.61	11.30	11.60
5033	NYSE	BDN	Tue, Jun 5, 2012	10.88	11.27	10.87	11.23
5032	NYSE	BDN	Mon, Jun 4, 2012	10.97	11.07	10.79	10.93
5031	NYSE	BDN	Fri, Jun 1, 2012	10.94	11.12	10.90	10.99
5030	NYSE	BDN	Thu, May 31, 2012	11.20	11.37	11.03	11.23
5029	NYSE	BDN	Wed, May 30, 2012	11.35	11.39	11.19	11.20
5028	NYSE	BDN	Tue, May 29, 2012	11.35	11.49	11.29	11.48
5027	NYSE	BDN	Fri, May 25, 2012	11.37	11.43	11.26	11.29
5026	NYSE	BDN	Thu, May 24, 2012	11.33	11.45	11.21	11.36
5025	NYSE	BDN	Wed, May 23, 2012	11.16	11.38	11.03	11.32
5024	NYSE	BDN	Tue, May 22, 2012	11.26	11.35	11.16	11.22
5023	NYSE	BDN	Mon, May 21, 2012	11.07	11.33	11.05	11.29
5022	NYSE	BDN	Fri, May 18, 2012	11.28	11.33	11.00	11.09
5021	NYSE	BDN	Thu, May 17, 2012	11.60	11.60	11.24	11.27
5020	NYSE	BDN	Wed, May 16, 2012	11.77	11.82	11.53	11.58
5019	NYSE	BDN	Tue, May 15, 2012	11.77	11.84	11.64	11.69
5018	NYSE	BDN	Mon, May 14, 2012	11.81	11.96	11.78	11.80
5017	NYSE	BDN	Fri, May 11, 2012	11.85	12.04	11.83	11.97
5016	NYSE	BDN	Thu, May 10, 2012	12.01	12.01	11.88	11.91
5015	NYSE	BDN	Wed, May 9, 2012	11.81	12.02	11.77	11.90
5014	NYSE	BDN	Tue, May 8, 2012	12.00	12.00	11.89	11.93
5013	NYSE	BDN	Mon, May 7, 2012	11.99	12.08	11.99	12.03
5012	NYSE	BDN	Fri, May 4, 2012	12.02	12.16	11.96	12.01
5011	NYSE	BDN	Thu, May 3, 2012	12.08	12.18	12.02	12.13
5010	NYSE	BDN	Wed, May 2, 2012	12.05	12.09	11.92	12.04
5009	NYSE	BDN	Tue, May 1, 2012	11.92	12.19	11.86	12.07
5008	NYSE	BDN	Mon, Apr 30, 2012	11.83	11.90	11.74	11.86
5007	NYSE	BDN	Fri, Apr 27, 2012	11.81	11.92	11.73	11.85
5006	NYSE	BDN	Thu, Apr 26, 2012	11.38	11.93	11.37	11.81
5005	NYSE	BDN	Wed, Apr 25, 2012	11.73	11.87	11.71	11.85
5004	NYSE	BDN	Tue, Apr 24, 2012	11.53	11.71	11.50	11.70
5003	NYSE	BDN	Mon, Apr 23, 2012	11.46	11.59	11.33	11.51
5002	NYSE	BDN	Fri, Apr 20, 2012	11.50	11.66	11.48	11.61
5001	NYSE	BDN	Thu, Apr 19, 2012	11.40	11.56	11.24	11.46
5000	NYSE	BDN	Wed, Apr 18, 2012	11.34	11.42	11.29	11.34
4999	NYSE	BDN	Tue, Apr 17, 2012	11.10	11.40	11.00	11.35
4998	NYSE	BDN	Mon, Apr 16, 2012	11.02	11.24	11.00	11.09
4997	NYSE	BDN	Fri, Apr 13, 2012	11.03	11.07	10.91	10.94
4996	NYSE	BDN	Thu, Apr 12, 2012	10.82	11.04	10.75	11.03
4995	NYSE	BDN	Wed, Apr 11, 2012	10.75	10.83	10.65	10.80
4994	NYSE	BDN	Tue, Apr 10, 2012	11.10	11.15	10.57	10.66
4993	NYSE	BDN	Mon, Apr 9, 2012	10.99	11.12	10.92	11.08
4992	NYSE	BDN	Thu, Apr 5, 2012	11.28	11.32	11.16	11.19
4991	NYSE	BDN	Wed, Apr 4, 2012	11.34	11.36	11.13	11.30
4990	NYSE	BDN	Tue, Apr 3, 2012	11.42	11.53	11.35	11.38
4989	NYSE	BDN	Mon, Apr 2, 2012	11.52	11.68	11.48	11.57
4988	NYSE	BDN	Fri, Mar 30, 2012	11.54	11.61	11.43	11.48
4987	NYSE	BDN	Thu, Mar 29, 2012	11.22	11.42	11.15	11.39
4986	NYSE	BDN	Wed, Mar 28, 2012	11.37	11.37	11.23	11.32
4985	NYSE	BDN	Tue, Mar 27, 2012	11.35	11.42	11.29	11.34
4984	NYSE	BDN	Mon, Mar 26, 2012	11.30	11.39	11.20	11.32
4983	NYSE	BDN	Fri, Mar 23, 2012	11.14	11.26	11.04	11.22
4982	NYSE	BDN	Thu, Mar 22, 2012	11.25	11.25	11.09	11.15
4981	NYSE	BDN	Wed, Mar 21, 2012	11.38	11.44	11.29	11.32
4980	NYSE	BDN	Tue, Mar 20, 2012	11.38	11.46	11.28	11.33
4979	NYSE	BDN	Mon, Mar 19, 2012	11.52	11.62	11.39	11.43
4978	NYSE	BDN	Fri, Mar 16, 2012	11.33	11.48	11.31	11.48
4977	NYSE	BDN	Thu, Mar 15, 2012	11.23	11.35	11.10	11.33
4976	NYSE	BDN	Wed, Mar 14, 2012	11.20	11.33	11.12	11.19
4975	NYSE	BDN	Tue, Mar 13, 2012	11.07	11.22	11.04	11.21
4974	NYSE	BDN	Mon, Mar 12, 2012	11.01	11.11	10.97	10.98
4973	NYSE	BDN	Fri, Mar 9, 2012	10.98	11.14	10.92	10.97
4972	NYSE	BDN	Thu, Mar 8, 2012	11.04	11.07	10.90	10.99
4971	NYSE	BDN	Wed, Mar 7, 2012	10.97	11.02	10.82	10.98
4970	NYSE	BDN	Tue, Mar 6, 2012	11.11	11.22	10.86	10.92
4969	NYSE	BDN	Mon, Mar 5, 2012	10.98	11.21	10.93	11.21
4968	NYSE	BDN	Fri, Mar 2, 2012	10.86	11.05	10.85	11.03
4967	NYSE	BDN	Thu, Mar 1, 2012	10.85	10.87	10.74	10.86
4966	NYSE	BDN	Wed, Feb 29, 2012	10.91	11.03	10.79	10.81
4965	NYSE	BDN	Tue, Feb 28, 2012	10.96	11.06	10.83	10.91
4964	NYSE	BDN	Mon, Feb 27, 2012	10.79	11.00	10.73	10.97
4963	NYSE	BDN	Fri, Feb 24, 2012	11.03	11.06	10.85	10.88
4962	NYSE	BDN	Thu, Feb 23, 2012	10.75	11.06	10.75	11.02
4961	NYSE	BDN	Wed, Feb 22, 2012	10.80	10.95	10.71	10.78
4960	NYSE	BDN	Tue, Feb 21, 2012	11.05	11.09	10.81	10.85
4959	NYSE	BDN	Fri, Feb 17, 2012	11.06	11.11	10.91	11.00
4958	NYSE	BDN	Thu, Feb 16, 2012	10.92	11.11	10.92	10.99
4957	NYSE	BDN	Wed, Feb 15, 2012	10.93	11.01	10.77	10.95
4956	NYSE	BDN	Tue, Feb 14, 2012	11.16	11.20	10.83	10.95
4955	NYSE	BDN	Mon, Feb 13, 2012	11.53	11.53	11.15	11.20
4954	NYSE	BDN	Fri, Feb 10, 2012	11.27	11.43	11.20	11.39
4953	NYSE	BDN	Thu, Feb 9, 2012	9.98	11.45	9.48	11.36
4952	NYSE	BDN	Wed, Feb 8, 2012	11.29	11.44	11.21	11.38
4951	NYSE	BDN	Tue, Feb 7, 2012	11.24	11.30	11.16	11.27
4950	NYSE	BDN	Mon, Feb 6, 2012	11.12	11.32	11.12	11.32
4949	NYSE	BDN	Fri, Feb 3, 2012	10.74	11.21	10.71	11.18
4948	NYSE	BDN	Thu, Feb 2, 2012	10.77	10.82	10.58	10.66
4947	NYSE	BDN	Wed, Feb 1, 2012	10.75	10.85	10.69	10.72
4946	NYSE	BDN	Tue, Jan 31, 2012	10.51	10.66	10.48	10.64
4945	NYSE	BDN	Mon, Jan 30, 2012	10.43	10.59	10.37	10.47
4944	NYSE	BDN	Fri, Jan 27, 2012	10.40	10.55	10.35	10.54
4943	NYSE	BDN	Thu, Jan 26, 2012	10.53	10.53	10.34	10.43
4942	NYSE	BDN	Wed, Jan 25, 2012	10.30	10.46	10.25	10.43
4941	NYSE	BDN	Tue, Jan 24, 2012	10.27	10.35	10.17	10.33
4940	NYSE	BDN	Mon, Jan 23, 2012	10.42	10.48	10.21	10.34
4939	NYSE	BDN	Fri, Jan 20, 2012	10.23	10.43	10.11	10.37
4938	NYSE	BDN	Thu, Jan 19, 2012	10.18	10.24	10.08	10.22
4937	NYSE	BDN	Wed, Jan 18, 2012	9.89	10.15	9.86	10.13
4936	NYSE	BDN	Tue, Jan 17, 2012	9.78	9.94	9.72	9.92
4935	NYSE	BDN	Fri, Jan 13, 2012	9.74	9.83	9.61	9.66
4934	NYSE	BDN	Thu, Jan 12, 2012	10.00	10.02	9.75	9.80
4933	NYSE	BDN	Wed, Jan 11, 2012	9.58	9.94	9.57	9.88
4932	NYSE	BDN	Tue, Jan 10, 2012	9.61	9.70	9.57	9.62
4931	NYSE	BDN	Mon, Jan 9, 2012	9.54	9.58	9.39	9.49
4930	NYSE	BDN	Fri, Jan 6, 2012	9.61	9.65	9.46	9.54
4929	NYSE	BDN	Thu, Jan 5, 2012	9.32	9.60	9.25	9.57
4928	NYSE	BDN	Wed, Jan 4, 2012	9.44	9.49	9.28	9.40
4927	NYSE	BDN	Tue, Jan 3, 2012	9.49	9.69	9.38	9.47
4926	NYSE	BDN	Fri, Dec 30, 2011	9.62	9.75	9.50	9.50
4925	NYSE	BDN	Thu, Dec 29, 2011	9.56	9.66	9.52	9.63
4924	NYSE	BDN	Wed, Dec 28, 2011	9.61	9.69	9.46	9.55
4923	NYSE	BDN	Tue, Dec 27, 2011	9.57	9.71	9.50	9.61
4922	NYSE	BDN	Fri, Dec 23, 2011	9.58	9.63	9.50	9.60
4921	NYSE	BDN	Thu, Dec 22, 2011	9.30	9.66	9.30	9.56
4920	NYSE	BDN	Wed, Dec 21, 2011	9.16	9.31	9.10	9.24
4919	NYSE	BDN	Tue, Dec 20, 2011	9.04	9.29	8.97	9.24
4918	NYSE	BDN	Mon, Dec 19, 2011	8.87	8.99	8.79	8.87
4917	NYSE	BDN	Fri, Dec 16, 2011	8.70	8.91	8.65	8.81
4916	NYSE	BDN	Thu, Dec 15, 2011	8.51	8.63	8.41	8.57
4915	NYSE	BDN	Wed, Dec 14, 2011	8.44	8.58	8.37	8.43
4914	NYSE	BDN	Tue, Dec 13, 2011	8.64	8.82	8.45	8.51
4913	NYSE	BDN	Mon, Dec 12, 2011	8.59	8.69	8.50	8.66
4912	NYSE	BDN	Fri, Dec 9, 2011	8.55	8.82	8.47	8.74
4911	NYSE	BDN	Thu, Dec 8, 2011	8.74	8.74	8.44	8.47
4910	NYSE	BDN	Wed, Dec 7, 2011	8.66	8.82	8.55	8.82
4909	NYSE	BDN	Tue, Dec 6, 2011	8.69	8.74	8.60	8.71
4908	NYSE	BDN	Mon, Dec 5, 2011	8.81	8.82	8.62	8.69
4907	NYSE	BDN	Fri, Dec 2, 2011	8.67	8.78	8.60	8.64
4906	NYSE	BDN	Thu, Dec 1, 2011	8.63	8.66	8.46	8.59
4905	NYSE	BDN	Wed, Nov 30, 2011	8.55	8.73	8.48	8.71
4904	NYSE	BDN	Tue, Nov 29, 2011	8.24	8.36	8.19	8.26
4903	NYSE	BDN	Mon, Nov 28, 2011	8.35	8.37	8.10	8.24
4902	NYSE	BDN	Fri, Nov 25, 2011	8.10	8.20	8.01	8.06
4901	NYSE	BDN	Wed, Nov 23, 2011	8.25	8.28	8.05	8.07
4900	NYSE	BDN	Tue, Nov 22, 2011	8.54	8.54	8.28	8.31
4899	NYSE	BDN	Mon, Nov 21, 2011	8.74	8.84	8.50	8.50
4898	NYSE	BDN	Fri, Nov 18, 2011	8.89	8.95	8.78	8.91
4897	NYSE	BDN	Thu, Nov 17, 2011	9.05	9.05	8.75	8.81
4896	NYSE	BDN	Wed, Nov 16, 2011	9.15	9.24	9.05	9.05
4895	NYSE	BDN	Tue, Nov 15, 2011	9.07	9.28	9.00	9.23
4894	NYSE	BDN	Mon, Nov 14, 2011	9.39	9.44	9.04	9.13
4893	NYSE	BDN	Fri, Nov 11, 2011	9.33	9.56	9.27	9.51
4892	NYSE	BDN	Thu, Nov 10, 2011	9.39	9.44	9.06	9.20
4891	NYSE	BDN	Wed, Nov 9, 2011	9.34	9.47	9.13	9.21
4890	NYSE	BDN	Tue, Nov 8, 2011	9.42	9.61	9.24	9.60
4889	NYSE	BDN	Mon, Nov 7, 2011	9.27	9.43	9.17	9.42
4888	NYSE	BDN	Fri, Nov 4, 2011	9.22	9.35	9.12	9.31
4887	NYSE	BDN	Thu, Nov 3, 2011	9.19	9.39	8.95	9.32
4886	NYSE	BDN	Wed, Nov 2, 2011	8.92	9.08	8.83	9.04
4885	NYSE	BDN	Tue, Nov 1, 2011	8.75	8.94	8.67	8.76
4884	NYSE	BDN	Mon, Oct 31, 2011	9.10	9.22	8.95	9.11
4883	NYSE	BDN	Fri, Oct 28, 2011	9.22	9.29	9.06	9.25
4882	NYSE	BDN	Thu, Oct 27, 2011	9.16	9.53	9.05	9.27
4881	NYSE	BDN	Wed, Oct 26, 2011	8.57	8.68	8.48	8.67
4880	NYSE	BDN	Tue, Oct 25, 2011	8.73	8.73	8.41	8.57
4879	NYSE	BDN	Mon, Oct 24, 2011	8.45	8.81	8.42	8.76
4878	NYSE	BDN	Fri, Oct 21, 2011	8.19	8.52	8.19	8.46
4877	NYSE	BDN	Thu, Oct 20, 2011	8.06	8.15	7.78	8.09
4876	NYSE	BDN	Wed, Oct 19, 2011	7.96	8.09	7.91	8.01
4875	NYSE	BDN	Tue, Oct 18, 2011	7.43	8.04	7.41	7.94
4874	NYSE	BDN	Mon, Oct 17, 2011	7.54	7.57	7.35	7.40
4873	NYSE	BDN	Fri, Oct 14, 2011	7.62	7.64	7.43	7.57
4872	NYSE	BDN	Thu, Oct 13, 2011	7.50	7.58	7.25	7.47
4871	NYSE	BDN	Wed, Oct 12, 2011	7.49	7.74	7.42	7.55
4870	NYSE	BDN	Tue, Oct 11, 2011	7.34	7.63	7.30	7.44
4869	NYSE	BDN	Mon, Oct 10, 2011	7.27	7.39	7.23	7.39
4868	NYSE	BDN	Fri, Oct 7, 2011	7.45	7.47	6.97	7.09
4867	NYSE	BDN	Thu, Oct 6, 2011	7.17	7.39	7.08	7.38
4866	NYSE	BDN	Wed, Oct 5, 2011	7.26	7.31	6.79	7.21
4865	NYSE	BDN	Tue, Oct 4, 2011	7.01	7.24	6.77	7.24
4864	NYSE	BDN	Mon, Oct 3, 2011	7.72	7.86	7.16	7.19
4863	NYSE	BDN	Fri, Sep 30, 2011	8.06	8.19	7.97	8.01
4862	NYSE	BDN	Thu, Sep 29, 2011	8.10	8.19	8.01	8.19
4861	NYSE	BDN	Wed, Sep 28, 2011	8.28	8.32	7.86	7.88
4860	NYSE	BDN	Tue, Sep 27, 2011	8.29	8.47	8.19	8.21
4859	NYSE	BDN	Mon, Sep 26, 2011	8.11	8.17	7.85	8.07
4858	NYSE	BDN	Fri, Sep 23, 2011	7.92	8.07	7.87	8.03
4857	NYSE	BDN	Thu, Sep 22, 2011	8.19	8.28	7.85	7.94
4856	NYSE	BDN	Wed, Sep 21, 2011	8.96	9.06	8.37	8.37
4855	NYSE	BDN	Tue, Sep 20, 2011	9.02	9.16	8.95	9.00
4854	NYSE	BDN	Mon, Sep 19, 2011	9.17	9.26	8.95	8.98
4853	NYSE	BDN	Fri, Sep 16, 2011	9.34	9.50	9.25	9.37
4852	NYSE	BDN	Thu, Sep 15, 2011	8.99	9.34	8.87	9.34
4851	NYSE	BDN	Wed, Sep 14, 2011	8.90	8.97	8.73	8.90
4850	NYSE	BDN	Tue, Sep 13, 2011	8.91	9.03	8.79	8.89
4849	NYSE	BDN	Mon, Sep 12, 2011	8.76	8.95	8.64	8.93
4848	NYSE	BDN	Fri, Sep 9, 2011	9.08	9.20	8.83	8.93
4847	NYSE	BDN	Thu, Sep 8, 2011	9.29	9.39	9.11	9.18
4846	NYSE	BDN	Wed, Sep 7, 2011	9.12	9.40	9.04	9.33
4845	NYSE	BDN	Tue, Sep 6, 2011	8.88	9.10	8.83	9.00
4844	NYSE	BDN	Fri, Sep 2, 2011	9.37	9.37	9.08	9.12
4843	NYSE	BDN	Thu, Sep 1, 2011	9.92	9.96	9.55	9.57
4842	NYSE	BDN	Wed, Aug 31, 2011	10.05	10.14	9.84	9.94
4841	NYSE	BDN	Tue, Aug 30, 2011	9.90	10.05	9.73	9.98
4840	NYSE	BDN	Mon, Aug 29, 2011	9.67	10.01	9.66	9.98
4839	NYSE	BDN	Fri, Aug 26, 2011	9.32	9.62	9.15	9.53
4838	NYSE	BDN	Thu, Aug 25, 2011	9.79	9.90	9.34	9.44
4837	NYSE	BDN	Wed, Aug 24, 2011	9.39	9.65	9.35	9.64
4836	NYSE	BDN	Tue, Aug 23, 2011	9.40	9.49	9.24	9.42
4835	NYSE	BDN	Mon, Aug 22, 2011	9.72	9.75	9.26	9.36
4834	NYSE	BDN	Fri, Aug 19, 2011	9.55	9.87	9.47	9.48
4833	NYSE	BDN	Thu, Aug 18, 2011	9.78	9.89	9.57	9.72
4832	NYSE	BDN	Wed, Aug 17, 2011	10.15	10.37	10.01	10.10
4831	NYSE	BDN	Tue, Aug 16, 2011	9.86	10.22	9.80	10.11
4830	NYSE	BDN	Mon, Aug 15, 2011	9.67	10.04	9.64	9.99
4829	NYSE	BDN	Fri, Aug 12, 2011	9.83	9.97	9.46	9.56
4828	NYSE	BDN	Thu, Aug 11, 2011	9.16	9.94	9.09	9.68
4827	NYSE	BDN	Wed, Aug 10, 2011	8.89	9.50	8.78	9.09
4826	NYSE	BDN	Tue, Aug 9, 2011	8.60	9.15	8.44	9.11
4825	NYSE	BDN	Mon, Aug 8, 2011	9.44	9.63	8.46	8.46
4824	NYSE	BDN	Fri, Aug 5, 2011	10.44	10.48	9.69	9.82
4823	NYSE	BDN	Thu, Aug 4, 2011	10.91	10.94	10.28	10.29
4822	NYSE	BDN	Wed, Aug 3, 2011	11.22	11.23	10.76	11.05
4821	NYSE	BDN	Tue, Aug 2, 2011	11.74	11.81	11.19	11.22
4820	NYSE	BDN	Mon, Aug 1, 2011	12.16	12.18	11.77	11.85
4819	NYSE	BDN	Fri, Jul 29, 2011	11.80	11.99	11.70	11.99
4818	NYSE	BDN	Thu, Jul 28, 2011	12.15	12.27	11.73	11.95
4817	NYSE	BDN	Wed, Jul 27, 2011	12.02	12.07	11.74	11.74
4816	NYSE	BDN	Tue, Jul 26, 2011	12.16	12.21	12.02	12.13
4815	NYSE	BDN	Mon, Jul 25, 2011	12.20	12.31	12.08	12.13
4814	NYSE	BDN	Fri, Jul 22, 2011	12.21	12.39	12.16	12.34
4813	NYSE	BDN	Thu, Jul 21, 2011	12.18	12.30	12.10	12.17
4812	NYSE	BDN	Wed, Jul 20, 2011	11.97	12.15	11.91	12.10
4811	NYSE	BDN	Tue, Jul 19, 2011	11.66	11.91	11.63	11.91
4810	NYSE	BDN	Mon, Jul 18, 2011	11.77	11.83	11.52	11.61
4809	NYSE	BDN	Fri, Jul 15, 2011	11.80	11.86	11.72	11.80
4808	NYSE	BDN	Thu, Jul 14, 2011	11.90	11.91	11.70	11.78
4807	NYSE	BDN	Wed, Jul 13, 2011	12.01	12.09	11.83	11.86
4806	NYSE	BDN	Tue, Jul 12, 2011	11.75	12.11	11.75	11.96
4805	NYSE	BDN	Mon, Jul 11, 2011	11.95	11.95	11.76	11.82
4804	NYSE	BDN	Fri, Jul 8, 2011	11.82	12.12	11.72	12.08
4803	NYSE	BDN	Thu, Jul 7, 2011	11.95	12.02	11.85	11.97
4802	NYSE	BDN	Wed, Jul 6, 2011	11.74	11.87	11.67	11.86
4801	NYSE	BDN	Tue, Jul 5, 2011	11.70	11.79	11.55	11.75
4800	NYSE	BDN	Fri, Jul 1, 2011	11.45	11.71	11.37	11.70
4799	NYSE	BDN	Thu, Jun 30, 2011	11.60	11.67	11.51	11.59
4798	NYSE	BDN	Wed, Jun 29, 2011	11.45	11.58	11.31	11.56
4797	NYSE	BDN	Tue, Jun 28, 2011	11.18	11.43	11.11	11.40
4796	NYSE	BDN	Mon, Jun 27, 2011	11.08	11.18	10.98	11.14
4795	NYSE	BDN	Fri, Jun 24, 2011	11.16	11.27	10.98	11.06
4794	NYSE	BDN	Thu, Jun 23, 2011	11.23	11.27	10.94	11.16
4793	NYSE	BDN	Wed, Jun 22, 2011	11.47	11.55	11.38	11.38
4792	NYSE	BDN	Tue, Jun 21, 2011	11.22	11.57	11.16	11.48
4791	NYSE	BDN	Mon, Jun 20, 2011	11.21	11.46	11.19	11.46
4790	NYSE	BDN	Fri, Jun 17, 2011	11.35	11.41	11.22	11.28
4789	NYSE	BDN	Thu, Jun 16, 2011	11.12	11.33	11.04	11.26
4788	NYSE	BDN	Wed, Jun 15, 2011	11.35	11.41	11.02	11.13
4787	NYSE	BDN	Tue, Jun 14, 2011	11.39	11.52	11.34	11.46
4786	NYSE	BDN	Mon, Jun 13, 2011	11.31	11.46	11.04	11.24
4785	NYSE	BDN	Fri, Jun 10, 2011	11.46	11.55	11.15	11.30
4784	NYSE	BDN	Thu, Jun 9, 2011	11.71	11.71	11.51	11.55
4783	NYSE	BDN	Wed, Jun 8, 2011	11.77	11.86	11.67	11.70
4782	NYSE	BDN	Tue, Jun 7, 2011	11.77	11.96	11.72	11.82
4781	NYSE	BDN	Mon, Jun 6, 2011	11.95	12.02	11.68	11.72
4780	NYSE	BDN	Fri, Jun 3, 2011	11.91	12.12	11.85	12.01
4779	NYSE	BDN	Thu, Jun 2, 2011	12.15	12.30	12.00	12.07
4778	NYSE	BDN	Wed, Jun 1, 2011	12.72	12.72	12.07	12.16
4777	NYSE	BDN	Tue, May 31, 2011	12.65	12.80	12.60	12.76
4776	NYSE	BDN	Fri, May 27, 2011	12.42	12.57	12.35	12.54
4775	NYSE	BDN	Thu, May 26, 2011	12.02	12.35	11.99	12.35
4774	NYSE	BDN	Wed, May 25, 2011	11.96	12.10	11.82	12.07
4773	NYSE	BDN	Tue, May 24, 2011	11.96	12.05	11.93	12.01
4772	NYSE	BDN	Mon, May 23, 2011	11.93	12.08	11.89	11.95
4771	NYSE	BDN	Fri, May 20, 2011	12.28	12.28	12.04	12.06
4770	NYSE	BDN	Thu, May 19, 2011	12.28	12.35	12.13	12.28
4769	NYSE	BDN	Wed, May 18, 2011	12.01	12.21	11.95	12.21
4768	NYSE	BDN	Tue, May 17, 2011	12.02	12.07	11.96	12.03
4767	NYSE	BDN	Mon, May 16, 2011	11.97	12.20	11.95	12.09
4766	NYSE	BDN	Fri, May 13, 2011	12.22	12.28	12.01	12.07
4765	NYSE	BDN	Thu, May 12, 2011	12.25	12.29	12.11	12.22
4764	NYSE	BDN	Wed, May 11, 2011	12.50	12.50	12.26	12.31
4763	NYSE	BDN	Tue, May 10, 2011	12.26	12.51	12.22	12.49
4762	NYSE	BDN	Mon, May 9, 2011	12.08	12.20	11.99	12.19
4761	NYSE	BDN	Fri, May 6, 2011	12.48	12.49	12.23	12.25
4760	NYSE	BDN	Thu, May 5, 2011	12.18	12.36	12.08	12.32
4759	NYSE	BDN	Wed, May 4, 2011	12.43	12.53	12.18	12.23
4758	NYSE	BDN	Tue, May 3, 2011	12.59	12.77	12.32	12.45
4757	NYSE	BDN	Mon, May 2, 2011	12.78	12.84	12.45	12.67
4756	NYSE	BDN	Fri, Apr 29, 2011	12.59	12.71	12.38	12.70
4755	NYSE	BDN	Thu, Apr 28, 2011	12.40	12.59	12.28	12.55
4754	NYSE	BDN	Wed, Apr 27, 2011	12.42	12.42	12.29	12.35
4753	NYSE	BDN	Tue, Apr 26, 2011	12.36	12.44	12.28	12.39
4752	NYSE	BDN	Mon, Apr 25, 2011	12.15	12.38	12.15	12.34
4751	NYSE	BDN	Thu, Apr 21, 2011	12.28	12.29	12.12	12.20
4750	NYSE	BDN	Wed, Apr 20, 2011	12.22	12.25	12.04	12.20
4749	NYSE	BDN	Tue, Apr 19, 2011	12.06	12.17	12.01	12.09
4748	NYSE	BDN	Mon, Apr 18, 2011	12.09	12.15	11.97	12.01
4747	NYSE	BDN	Fri, Apr 15, 2011	12.00	12.20	11.94	12.19
4746	NYSE	BDN	Thu, Apr 14, 2011	11.68	11.99	11.68	11.96
4745	NYSE	BDN	Wed, Apr 13, 2011	11.77	11.82	11.72	11.74
4744	NYSE	BDN	Tue, Apr 12, 2011	11.79	11.94	11.73	11.74
4743	NYSE	BDN	Mon, Apr 11, 2011	11.82	12.00	11.78	11.87
4742	NYSE	BDN	Fri, Apr 8, 2011	12.04	12.05	11.77	11.82
4741	NYSE	BDN	Thu, Apr 7, 2011	12.24	12.25	11.98	12.02
4740	NYSE	BDN	Wed, Apr 6, 2011	12.14	12.27	12.12	12.24
4739	NYSE	BDN	Tue, Apr 5, 2011	12.09	12.15	12.03	12.11
4738	NYSE	BDN	Mon, Apr 4, 2011	12.11	12.15	12.04	12.11
4737	NYSE	BDN	Fri, Apr 1, 2011	12.09	12.14	12.00	12.08
4736	NYSE	BDN	Thu, Mar 31, 2011	12.14	12.19	12.04	12.14
4735	NYSE	BDN	Wed, Mar 30, 2011	12.06	12.19	12.00	12.13
4734	NYSE	BDN	Tue, Mar 29, 2011	11.72	12.03	11.61	11.97
4733	NYSE	BDN	Mon, Mar 28, 2011	11.72	11.83	11.72	11.75
4732	NYSE	BDN	Fri, Mar 25, 2011	11.69	11.80	11.65	11.72
4731	NYSE	BDN	Thu, Mar 24, 2011	11.88	11.90	11.66	11.67
4730	NYSE	BDN	Wed, Mar 23, 2011	11.82	11.88	11.62	11.83
4729	NYSE	BDN	Tue, Mar 22, 2011	11.82	11.90	11.76	11.84
4728	NYSE	BDN	Mon, Mar 21, 2011	11.85	11.89	11.79	11.83
4727	NYSE	BDN	Fri, Mar 18, 2011	11.82	11.89	11.69	11.72
4726	NYSE	BDN	Thu, Mar 17, 2011	11.76	11.76	11.57	11.69
4725	NYSE	BDN	Wed, Mar 16, 2011	11.76	11.79	11.51	11.58
4724	NYSE	BDN	Tue, Mar 15, 2011	11.75	11.87	11.70	11.77
4723	NYSE	BDN	Mon, Mar 14, 2011	11.91	12.08	11.91	11.98
4722	NYSE	BDN	Fri, Mar 11, 2011	12.14	12.18	11.98	12.08
4721	NYSE	BDN	Thu, Mar 10, 2011	12.19	12.28	12.10	12.12
4720	NYSE	BDN	Wed, Mar 9, 2011	12.43	12.43	12.20	12.29
4719	NYSE	BDN	Tue, Mar 8, 2011	12.02	12.45	11.97	12.31
4718	NYSE	BDN	Mon, Mar 7, 2011	12.12	12.18	11.96	12.03
4717	NYSE	BDN	Fri, Mar 4, 2011	12.20	12.23	12.01	12.06
4716	NYSE	BDN	Thu, Mar 3, 2011	12.00	12.21	11.98	12.17
4715	NYSE	BDN	Wed, Mar 2, 2011	11.98	12.05	11.85	11.89
4714	NYSE	BDN	Tue, Mar 1, 2011	12.38	12.38	11.93	11.93
4713	NYSE	BDN	Mon, Feb 28, 2011	11.97	12.30	11.89	12.30
4712	NYSE	BDN	Fri, Feb 25, 2011	11.87	11.94	11.74	11.89
4711	NYSE	BDN	Thu, Feb 24, 2011	11.97	12.03	11.72	11.83
4710	NYSE	BDN	Wed, Feb 23, 2011	12.07	12.15	11.88	11.92
4709	NYSE	BDN	Tue, Feb 22, 2011	12.03	12.17	11.95	12.03
4708	NYSE	BDN	Fri, Feb 18, 2011	12.36	12.42	12.05	12.14
4707	NYSE	BDN	Thu, Feb 17, 2011	12.34	12.50	12.15	12.32
4706	NYSE	BDN	Wed, Feb 16, 2011	12.16	12.25	12.09	12.21
4705	NYSE	BDN	Tue, Feb 15, 2011	12.15	12.19	12.00	12.14
4704	NYSE	BDN	Mon, Feb 14, 2011	12.18	12.27	11.98	12.25
4703	NYSE	BDN	Fri, Feb 11, 2011	11.96	12.17	11.83	12.16
4702	NYSE	BDN	Thu, Feb 10, 2011	11.82	12.03	11.82	11.95
4701	NYSE	BDN	Wed, Feb 9, 2011	12.04	12.10	11.81	11.90
4700	NYSE	BDN	Tue, Feb 8, 2011	11.96	12.16	11.91	12.10
4699	NYSE	BDN	Mon, Feb 7, 2011	11.75	12.00	11.74	12.00
4698	NYSE	BDN	Fri, Feb 4, 2011	11.81	11.82	11.67	11.77
4697	NYSE	BDN	Thu, Feb 3, 2011	11.77	11.84	11.69	11.75
4696	NYSE	BDN	Wed, Feb 2, 2011	11.74	11.83	11.64	11.79
4695	NYSE	BDN	Tue, Feb 1, 2011	11.64	11.82	11.53	11.78
4694	NYSE	BDN	Mon, Jan 31, 2011	11.48	11.66	11.37	11.60
4693	NYSE	BDN	Fri, Jan 28, 2011	11.61	11.72	11.38	11.39
4692	NYSE	BDN	Thu, Jan 27, 2011	11.57	11.71	11.50	11.61
4691	NYSE	BDN	Wed, Jan 26, 2011	11.67	11.68	11.46	11.50
4690	NYSE	BDN	Tue, Jan 25, 2011	11.29	11.66	11.28	11.66
4689	NYSE	BDN	Mon, Jan 24, 2011	11.13	11.42	11.13	11.39
4688	NYSE	BDN	Fri, Jan 21, 2011	11.15	11.25	11.01	11.16
4687	NYSE	BDN	Thu, Jan 20, 2011	11.15	11.20	11.03	11.09
4686	NYSE	BDN	Wed, Jan 19, 2011	11.36	11.55	11.11	11.18
4685	NYSE	BDN	Tue, Jan 18, 2011	11.36	11.40	11.23	11.37
4684	NYSE	BDN	Fri, Jan 14, 2011	11.33	11.47	11.17	11.41
4683	NYSE	BDN	Thu, Jan 13, 2011	11.55	11.58	11.42	11.48
4682	NYSE	BDN	Wed, Jan 12, 2011	11.73	11.73	11.52	11.57
4681	NYSE	BDN	Tue, Jan 11, 2011	11.75	11.75	11.54	11.59
4680	NYSE	BDN	Mon, Jan 10, 2011	11.68	11.72	11.57	11.67
4679	NYSE	BDN	Fri, Jan 7, 2011	11.71	11.81	11.57	11.74
4678	NYSE	BDN	Thu, Jan 6, 2011	11.71	11.74	11.57	11.73
4677	NYSE	BDN	Wed, Jan 5, 2011	11.52	11.76	11.50	11.72
4676	NYSE	BDN	Tue, Jan 4, 2011	11.83	11.87	11.46	11.60
4675	NYSE	BDN	Mon, Jan 3, 2011	11.73	12.00	11.61	11.99
4674	NYSE	BDN	Fri, Dec 31, 2010	11.61	11.71	11.57	11.65
4673	NYSE	BDN	Thu, Dec 30, 2010	11.50	11.65	11.49	11.62
4672	NYSE	BDN	Wed, Dec 29, 2010	11.46	11.58	11.40	11.58
4671	NYSE	BDN	Tue, Dec 28, 2010	11.49	11.54	11.38	11.45
4670	NYSE	BDN	Mon, Dec 27, 2010	11.26	11.41	11.21	11.41
4669	NYSE	BDN	Thu, Dec 23, 2010	11.32	11.38	11.26	11.26
4668	NYSE	BDN	Wed, Dec 22, 2010	10.84	11.41	10.83	11.32
4667	NYSE	BDN	Tue, Dec 21, 2010	10.68	10.91	10.60	10.89
4666	NYSE	BDN	Mon, Dec 20, 2010	10.47	10.70	10.42	10.64
4665	NYSE	BDN	Fri, Dec 17, 2010	10.28	10.43	10.19	10.41
4664	NYSE	BDN	Thu, Dec 16, 2010	10.34	10.46	10.17	10.22
4663	NYSE	BDN	Wed, Dec 15, 2010	10.51	10.65	10.32	10.32
4662	NYSE	BDN	Tue, Dec 14, 2010	10.66	10.83	10.45	10.54
4661	NYSE	BDN	Mon, Dec 13, 2010	10.63	10.66	10.50	10.66
4660	NYSE	BDN	Fri, Dec 10, 2010	10.50	10.67	10.47	10.55
4659	NYSE	BDN	Thu, Dec 9, 2010	10.76	10.82	10.44	10.47
4658	NYSE	BDN	Wed, Dec 8, 2010	10.93	10.95	10.63	10.73
4657	NYSE	BDN	Tue, Dec 7, 2010	11.18	11.27	10.90	10.92
4656	NYSE	BDN	Mon, Dec 6, 2010	11.11	11.15	10.88	11.07
4655	NYSE	BDN	Fri, Dec 3, 2010	11.03	11.18	10.88	11.15
4654	NYSE	BDN	Thu, Dec 2, 2010	11.31	11.31	11.08	11.25
4653	NYSE	BDN	Wed, Dec 1, 2010	11.20	11.34	10.91	11.30
4652	NYSE	BDN	Tue, Nov 30, 2010	11.11	11.26	11.03	11.06
4651	NYSE	BDN	Mon, Nov 29, 2010	11.01	11.27	10.98	11.22
4650	NYSE	BDN	Fri, Nov 26, 2010	11.02	11.11	10.97	11.07
4649	NYSE	BDN	Wed, Nov 24, 2010	10.91	11.18	10.91	11.09
4648	NYSE	BDN	Tue, Nov 23, 2010	10.84	10.92	10.80	10.82
4647	NYSE	BDN	Mon, Nov 22, 2010	10.96	11.15	10.88	10.96
4646	NYSE	BDN	Fri, Nov 19, 2010	10.98	11.06	10.80	11.05
4645	NYSE	BDN	Thu, Nov 18, 2010	11.20	11.30	10.99	10.99
4644	NYSE	BDN	Wed, Nov 17, 2010	10.90	11.23	10.90	11.06
4643	NYSE	BDN	Tue, Nov 16, 2010	11.17	11.21	10.74	10.89
4642	NYSE	BDN	Mon, Nov 15, 2010	11.47	11.49	11.20	11.22
4641	NYSE	BDN	Fri, Nov 12, 2010	11.54	11.70	11.42	11.42
4640	NYSE	BDN	Thu, Nov 11, 2010	11.72	11.82	11.57	11.64
4639	NYSE	BDN	Wed, Nov 10, 2010	11.60	11.82	11.56	11.80
4638	NYSE	BDN	Tue, Nov 9, 2010	12.09	12.12	11.48	11.56
4637	NYSE	BDN	Mon, Nov 8, 2010	12.18	12.18	11.92	12.05
4636	NYSE	BDN	Fri, Nov 5, 2010	12.01	12.24	11.96	12.20
4635	NYSE	BDN	Thu, Nov 4, 2010	12.08	12.11	11.95	12.03
4634	NYSE	BDN	Wed, Nov 3, 2010	12.06	12.09	11.90	11.96
4633	NYSE	BDN	Tue, Nov 2, 2010	12.14	12.19	11.97	12.02
4632	NYSE	BDN	Mon, Nov 1, 2010	12.02	12.22	11.99	12.04
4631	NYSE	BDN	Fri, Oct 29, 2010	11.94	12.06	11.90	11.97
4630	NYSE	BDN	Thu, Oct 28, 2010	12.20	12.45	11.83	11.95
4629	NYSE	BDN	Wed, Oct 27, 2010	12.67	12.76	12.41	12.46
4628	NYSE	BDN	Tue, Oct 26, 2010	12.89	12.96	12.28	12.81
4627	NYSE	BDN	Mon, Oct 25, 2010	13.00	13.08	12.96	12.99
4626	NYSE	BDN	Fri, Oct 22, 2010	12.93	13.00	12.84	12.93
4625	NYSE	BDN	Thu, Oct 21, 2010	12.86	13.03	12.74	12.92
4624	NYSE	BDN	Wed, Oct 20, 2010	12.43	12.84	12.38	12.76
4623	NYSE	BDN	Tue, Oct 19, 2010	12.26	12.52	12.20	12.37
4622	NYSE	BDN	Mon, Oct 18, 2010	12.13	12.40	12.00	12.40
4621	NYSE	BDN	Fri, Oct 15, 2010	12.17	12.20	12.08	12.15
4620	NYSE	BDN	Thu, Oct 14, 2010	12.17	12.40	11.98	12.12
4619	NYSE	BDN	Wed, Oct 13, 2010	12.29	12.35	12.19	12.25
4618	NYSE	BDN	Tue, Oct 12, 2010	12.08	12.23	12.02	12.23
4617	NYSE	BDN	Mon, Oct 11, 2010	12.09	12.17	12.00	12.10
4616	NYSE	BDN	Fri, Oct 8, 2010	12.17	12.22	12.08	12.11
4615	NYSE	BDN	Thu, Oct 7, 2010	12.16	12.24	12.12	12.12
4614	NYSE	BDN	Wed, Oct 6, 2010	12.11	12.21	12.02	12.12
4613	NYSE	BDN	Tue, Oct 5, 2010	12.21	12.21	12.02	12.15
4612	NYSE	BDN	Mon, Oct 4, 2010	12.10	12.15	11.89	12.10
4611	NYSE	BDN	Fri, Oct 1, 2010	12.20	12.20	11.95	12.09
4610	NYSE	BDN	Thu, Sep 30, 2010	12.15	12.32	12.10	12.25
4609	NYSE	BDN	Wed, Sep 29, 2010	12.11	12.20	12.04	12.07
4608	NYSE	BDN	Tue, Sep 28, 2010	12.09	12.21	11.89	12.17
4607	NYSE	BDN	Mon, Sep 27, 2010	12.13	12.17	11.92	12.05
4606	NYSE	BDN	Fri, Sep 24, 2010	11.87	12.18	11.83	12.18
4605	NYSE	BDN	Thu, Sep 23, 2010	11.96	12.05	11.64	11.64
4604	NYSE	BDN	Wed, Sep 22, 2010	12.26	12.31	11.98	12.06
4603	NYSE	BDN	Tue, Sep 21, 2010	12.62	12.71	12.34	12.34
4602	NYSE	BDN	Mon, Sep 20, 2010	12.35	12.68	12.28	12.62
4601	NYSE	BDN	Fri, Sep 17, 2010	12.37	12.41	12.23	12.36
4600	NYSE	BDN	Thu, Sep 16, 2010	12.27	12.38	12.14	12.27
4599	NYSE	BDN	Wed, Sep 15, 2010	12.21	12.33	12.16	12.28
4598	NYSE	BDN	Tue, Sep 14, 2010	12.31	12.33	12.12	12.24
4597	NYSE	BDN	Mon, Sep 13, 2010	12.11	12.34	12.04	12.32
4596	NYSE	BDN	Fri, Sep 10, 2010	11.91	12.01	11.83	12.00
4595	NYSE	BDN	Thu, Sep 9, 2010	11.95	11.95	11.72	11.83
4594	NYSE	BDN	Wed, Sep 8, 2010	11.73	11.90	11.66	11.75
4593	NYSE	BDN	Tue, Sep 7, 2010	11.75	11.76	11.61	11.65
4592	NYSE	BDN	Fri, Sep 3, 2010	11.73	11.97	11.73	11.81
4591	NYSE	BDN	Thu, Sep 2, 2010	11.37	11.60	11.32	11.59
4590	NYSE	BDN	Wed, Sep 1, 2010	11.13	11.42	11.03	11.41
4589	NYSE	BDN	Tue, Aug 31, 2010	10.87	11.05	10.80	10.99
4588	NYSE	BDN	Mon, Aug 30, 2010	11.10	11.20	10.92	10.93
4587	NYSE	BDN	Fri, Aug 27, 2010	11.09	11.13	10.75	11.08
4586	NYSE	BDN	Thu, Aug 26, 2010	11.06	11.16	10.93	10.97
4585	NYSE	BDN	Wed, Aug 25, 2010	10.70	11.07	10.66	10.94
4584	NYSE	BDN	Tue, Aug 24, 2010	10.58	10.91	10.52	10.80
4583	NYSE	BDN	Mon, Aug 23, 2010	10.80	10.89	10.70	10.75
4582	NYSE	BDN	Fri, Aug 20, 2010	10.76	10.79	10.60	10.75
4581	NYSE	BDN	Thu, Aug 19, 2010	10.91	10.98	10.69	10.78
4580	NYSE	BDN	Wed, Aug 18, 2010	10.97	11.16	10.86	10.97
4579	NYSE	BDN	Tue, Aug 17, 2010	10.69	11.05	10.63	10.99
4578	NYSE	BDN	Mon, Aug 16, 2010	10.51	10.67	10.45	10.61
4577	NYSE	BDN	Fri, Aug 13, 2010	10.58	10.72	10.55	10.58
4576	NYSE	BDN	Thu, Aug 12, 2010	10.62	10.84	10.59	10.60
4575	NYSE	BDN	Wed, Aug 11, 2010	11.16	11.27	10.75	10.81
4574	NYSE	BDN	Tue, Aug 10, 2010	11.41	11.53	11.16	11.36
4573	NYSE	BDN	Mon, Aug 9, 2010	11.60	11.72	11.51	11.72
4572	NYSE	BDN	Fri, Aug 6, 2010	11.21	11.51	11.14	11.51
4571	NYSE	BDN	Thu, Aug 5, 2010	11.44	11.49	11.16	11.35
4570	NYSE	BDN	Wed, Aug 4, 2010	11.66	11.67	11.36	11.54
4569	NYSE	BDN	Tue, Aug 3, 2010	11.63	11.65	11.43	11.57
4568	NYSE	BDN	Mon, Aug 2, 2010	11.48	11.74	11.48	11.73
4567	NYSE	BDN	Fri, Jul 30, 2010	11.06	11.42	9.82	11.36
4566	NYSE	BDN	Thu, Jul 29, 2010	10.99	11.33	10.77	11.30
4565	NYSE	BDN	Wed, Jul 28, 2010	11.08	11.23	10.87	10.99
4564	NYSE	BDN	Tue, Jul 27, 2010	11.07	11.32	11.06	11.12
4563	NYSE	BDN	Mon, Jul 26, 2010	10.88	11.09	10.78	11.07
4562	NYSE	BDN	Fri, Jul 23, 2010	10.78	10.83	10.54	10.82
4561	NYSE	BDN	Thu, Jul 22, 2010	10.39	10.84	10.38	10.78
4560	NYSE	BDN	Wed, Jul 21, 2010	10.72	10.72	10.25	10.28
4559	NYSE	BDN	Tue, Jul 20, 2010	10.19	10.64	10.04	10.63
4558	NYSE	BDN	Mon, Jul 19, 2010	10.22	10.39	10.00	10.35
4557	NYSE	BDN	Fri, Jul 16, 2010	10.32	10.40	10.12	10.18
4556	NYSE	BDN	Thu, Jul 15, 2010	10.60	10.63	10.24	10.44
4555	NYSE	BDN	Wed, Jul 14, 2010	10.70	10.71	10.44	10.58
4554	NYSE	BDN	Tue, Jul 13, 2010	10.62	10.75	10.57	10.68
4553	NYSE	BDN	Mon, Jul 12, 2010	10.51	10.53	10.12	10.51
4552	NYSE	BDN	Fri, Jul 9, 2010	10.07	10.53	10.06	10.53
4551	NYSE	BDN	Thu, Jul 8, 2010	10.31	10.44	10.00	10.14
4550	NYSE	BDN	Wed, Jul 7, 2010	10.00	10.32	9.88	10.26
4549	NYSE	BDN	Tue, Jul 6, 2010	10.76	10.76	9.91	10.00
4548	NYSE	BDN	Fri, Jul 2, 2010	10.81	10.86	10.28	10.50
4547	NYSE	BDN	Thu, Jul 1, 2010	10.78	10.94	10.46	10.69
4546	NYSE	BDN	Wed, Jun 30, 2010	10.76	11.00	10.66	10.75
4545	NYSE	BDN	Tue, Jun 29, 2010	11.12	11.21	10.69	10.78
4544	NYSE	BDN	Mon, Jun 28, 2010	11.57	11.60	11.33	11.36
4543	NYSE	BDN	Fri, Jun 25, 2010	11.36	11.61	11.20	11.52
4542	NYSE	BDN	Thu, Jun 24, 2010	11.40	11.51	11.13	11.32
4541	NYSE	BDN	Wed, Jun 23, 2010	11.41	11.64	11.13	11.49
4540	NYSE	BDN	Tue, Jun 22, 2010	11.84	11.95	11.43	11.43
4539	NYSE	BDN	Mon, Jun 21, 2010	12.09	12.20	11.79	11.86
4538	NYSE	BDN	Fri, Jun 18, 2010	12.06	12.06	11.83	11.98
4537	NYSE	BDN	Thu, Jun 17, 2010	12.07	12.13	11.87	12.00
4536	NYSE	BDN	Wed, Jun 16, 2010	12.02	12.20	11.88	12.07
4535	NYSE	BDN	Tue, Jun 15, 2010	11.95	12.22	11.86	12.18
4534	NYSE	BDN	Mon, Jun 14, 2010	11.87	12.12	11.72	11.88
4533	NYSE	BDN	Fri, Jun 11, 2010	11.46	11.78	11.45	11.77
4532	NYSE	BDN	Thu, Jun 10, 2010	11.30	11.65	11.13	11.64
4531	NYSE	BDN	Wed, Jun 9, 2010	11.12	11.45	10.96	11.03
4530	NYSE	BDN	Tue, Jun 8, 2010	10.88	11.08	10.55	11.02
4529	NYSE	BDN	Mon, Jun 7, 2010	11.23	11.38	10.82	10.84
4528	NYSE	BDN	Fri, Jun 4, 2010	11.41	11.61	11.07	11.09
4527	NYSE	BDN	Thu, Jun 3, 2010	11.58	11.89	11.56	11.74
4526	NYSE	BDN	Wed, Jun 2, 2010	11.30	11.59	11.15	11.59
4525	NYSE	BDN	Tue, Jun 1, 2010	11.49	11.54	11.22	11.26
4524	NYSE	BDN	Fri, May 28, 2010	11.62	11.79	11.50	11.59
4523	NYSE	BDN	Thu, May 27, 2010	11.20	11.70	11.02	11.64
4522	NYSE	BDN	Wed, May 26, 2010	11.28	11.52	10.85	10.86
4521	NYSE	BDN	Tue, May 25, 2010	10.66	11.17	10.59	11.10
4520	NYSE	BDN	Mon, May 24, 2010	11.40	11.55	11.05	11.05
4519	NYSE	BDN	Fri, May 21, 2010	10.91	11.50	10.71	11.44
4518	NYSE	BDN	Thu, May 20, 2010	11.42	11.60	11.02	11.05
4517	NYSE	BDN	Wed, May 19, 2010	11.91	12.23	11.45	11.75
4516	NYSE	BDN	Tue, May 18, 2010	12.44	12.44	11.86	11.95
4515	NYSE	BDN	Mon, May 17, 2010	12.44	12.61	11.87	12.22
4514	NYSE	BDN	Fri, May 14, 2010	12.68	12.72	12.26	12.39
4513	NYSE	BDN	Thu, May 13, 2010	13.02	13.15	12.81	12.84
4512	NYSE	BDN	Wed, May 12, 2010	12.91	13.10	12.86	13.07
4511	NYSE	BDN	Tue, May 11, 2010	12.44	13.13	12.42	12.87
4510	NYSE	BDN	Mon, May 10, 2010	12.60	12.65	12.31	12.65
4509	NYSE	BDN	Fri, May 7, 2010	12.31	12.68	11.82	11.88
4508	NYSE	BDN	Thu, May 6, 2010	12.70	12.81	11.44	12.30
4507	NYSE	BDN	Wed, May 5, 2010	12.68	13.10	12.38	12.80
4506	NYSE	BDN	Tue, May 4, 2010	12.98	13.10	12.70	12.86
4505	NYSE	BDN	Mon, May 3, 2010	12.78	13.24	12.78	13.21
4504	NYSE	BDN	Fri, Apr 30, 2010	13.17	13.36	12.71	12.74
4503	NYSE	BDN	Thu, Apr 29, 2010	13.14	13.40	13.03	13.23
4502	NYSE	BDN	Wed, Apr 28, 2010	13.00	13.05	12.64	12.90
4501	NYSE	BDN	Tue, Apr 27, 2010	13.23	13.27	12.83	12.84
4500	NYSE	BDN	Mon, Apr 26, 2010	13.41	13.55	13.30	13.34
4499	NYSE	BDN	Fri, Apr 23, 2010	13.20	13.57	13.10	13.36
4498	NYSE	BDN	Thu, Apr 22, 2010	12.95	13.32	12.85	13.25
4497	NYSE	BDN	Wed, Apr 21, 2010	12.69	13.14	12.56	13.03
4496	NYSE	BDN	Tue, Apr 20, 2010	12.47	12.70	12.29	12.70
4495	NYSE	BDN	Mon, Apr 19, 2010	12.06	12.45	12.00	12.42
4494	NYSE	BDN	Fri, Apr 16, 2010	12.50	12.60	12.13	12.14
4493	NYSE	BDN	Thu, Apr 15, 2010	13.12	13.15	12.50	12.51
4492	NYSE	BDN	Wed, Apr 14, 2010	13.18	13.20	12.98	13.08
4491	NYSE	BDN	Tue, Apr 13, 2010	12.46	13.24	12.46	13.07
4490	NYSE	BDN	Mon, Apr 12, 2010	12.61	12.72	12.39	12.45
4489	NYSE	BDN	Fri, Apr 9, 2010	12.57	12.76	12.49	12.60
4488	NYSE	BDN	Thu, Apr 8, 2010	12.50	12.60	12.41	12.48
4487	NYSE	BDN	Wed, Apr 7, 2010	12.90	13.05	12.51	12.58
4486	NYSE	BDN	Tue, Apr 6, 2010	12.52	13.06	12.41	12.95
4485	NYSE	BDN	Mon, Apr 5, 2010	12.34	12.61	12.31	12.58
4484	NYSE	BDN	Thu, Apr 1, 2010	12.37	12.52	12.14	12.31
4483	NYSE	BDN	Wed, Mar 31, 2010	12.59	12.59	11.86	12.21
4482	NYSE	BDN	Tue, Mar 30, 2010	12.93	13.10	12.74	12.75
4481	NYSE	BDN	Mon, Mar 29, 2010	12.91	12.99	12.75	12.88
4480	NYSE	BDN	Fri, Mar 26, 2010	12.91	13.03	12.67	12.80
4479	NYSE	BDN	Thu, Mar 25, 2010	12.92	13.11	12.72	12.90
4478	NYSE	BDN	Wed, Mar 24, 2010	12.47	13.01	12.44	12.80
4477	NYSE	BDN	Tue, Mar 23, 2010	12.62	12.63	12.36	12.51
4476	NYSE	BDN	Mon, Mar 22, 2010	12.19	12.68	12.09	12.62
4475	NYSE	BDN	Fri, Mar 19, 2010	12.40	12.53	12.30	12.30
4474	NYSE	BDN	Thu, Mar 18, 2010	12.14	12.51	12.14	12.41
4473	NYSE	BDN	Wed, Mar 17, 2010	11.97	12.22	11.85	12.17
4472	NYSE	BDN	Tue, Mar 16, 2010	11.70	12.02	11.68	11.92
4471	NYSE	BDN	Mon, Mar 15, 2010	11.61	11.82	11.48	11.66
4470	NYSE	BDN	Fri, Mar 12, 2010	11.88	11.97	11.64	11.70
4469	NYSE	BDN	Thu, Mar 11, 2010	11.50	11.85	11.44	11.78
4468	NYSE	BDN	Wed, Mar 10, 2010	11.80	11.96	11.54	11.60
4467	NYSE	BDN	Tue, Mar 9, 2010	11.57	12.05	11.43	11.74
4466	NYSE	BDN	Mon, Mar 8, 2010	11.45	11.70	11.36	11.64
4465	NYSE	BDN	Fri, Mar 5, 2010	11.33	11.46	11.25	11.43
4464	NYSE	BDN	Thu, Mar 4, 2010	11.24	11.38	11.10	11.31
4463	NYSE	BDN	Wed, Mar 3, 2010	11.35	11.43	11.23	11.29
4462	NYSE	BDN	Tue, Mar 2, 2010	11.12	11.34	11.08	11.28
4461	NYSE	BDN	Mon, Mar 1, 2010	11.34	11.35	11.03	11.11
4460	NYSE	BDN	Fri, Feb 26, 2010	11.23	11.42	11.10	11.21
4459	NYSE	BDN	Thu, Feb 25, 2010	11.25	11.25	10.94	11.23
4458	NYSE	BDN	Wed, Feb 24, 2010	11.13	11.29	10.93	11.21
4457	NYSE	BDN	Tue, Feb 23, 2010	11.09	11.25	11.01	11.09
4456	NYSE	BDN	Mon, Feb 22, 2010	11.18	11.25	11.00	11.16
4455	NYSE	BDN	Fri, Feb 19, 2010	10.96	11.28	10.90	11.10
4454	NYSE	BDN	Thu, Feb 18, 2010	10.84	11.05	10.66	11.04
4453	NYSE	BDN	Wed, Feb 17, 2010	10.95	10.96	10.78	10.83
4452	NYSE	BDN	Tue, Feb 16, 2010	10.81	10.94	10.73	10.87
4451	NYSE	BDN	Fri, Feb 12, 2010	10.25	10.68	10.15	10.67
4450	NYSE	BDN	Thu, Feb 11, 2010	10.24	10.38	10.03	10.38
4449	NYSE	BDN	Wed, Feb 10, 2010	10.31	10.45	10.11	10.29
4448	NYSE	BDN	Tue, Feb 9, 2010	10.76	10.76	10.24	10.29
4447	NYSE	BDN	Mon, Feb 8, 2010	10.80	10.98	10.48	10.52
4446	NYSE	BDN	Fri, Feb 5, 2010	10.70	10.95	10.42	10.88
4445	NYSE	BDN	Thu, Feb 4, 2010	11.13	11.17	10.56	10.66
4444	NYSE	BDN	Wed, Feb 3, 2010	11.28	11.36	11.12	11.24
4443	NYSE	BDN	Tue, Feb 2, 2010	11.29	11.55	11.16	11.46
4442	NYSE	BDN	Mon, Feb 1, 2010	11.32	11.57	11.24	11.49
4441	NYSE	BDN	Fri, Jan 29, 2010	11.43	11.49	11.02	11.23
4440	NYSE	BDN	Thu, Jan 28, 2010	11.69	11.69	11.22	11.34
4439	NYSE	BDN	Wed, Jan 27, 2010	11.32	11.66	11.17	11.55
4438	NYSE	BDN	Tue, Jan 26, 2010	11.28	11.54	11.23	11.30
4437	NYSE	BDN	Mon, Jan 25, 2010	11.28	11.47	11.11	11.39
4436	NYSE	BDN	Fri, Jan 22, 2010	11.48	11.70	11.08	11.11
4435	NYSE	BDN	Thu, Jan 21, 2010	11.62	11.64	11.16	11.22
4434	NYSE	BDN	Wed, Jan 20, 2010	11.62	11.62	11.40	11.52
4433	NYSE	BDN	Tue, Jan 19, 2010	11.39	11.74	11.39	11.73
4432	NYSE	BDN	Fri, Jan 15, 2010	11.51	11.61	11.40	11.44
4431	NYSE	BDN	Thu, Jan 14, 2010	11.58	11.72	11.48	11.48
4430	NYSE	BDN	Wed, Jan 13, 2010	11.53	11.70	11.41	11.67
4429	NYSE	BDN	Tue, Jan 12, 2010	11.50	11.65	11.34	11.42
4428	NYSE	BDN	Mon, Jan 11, 2010	11.63	11.77	11.50	11.55
4427	NYSE	BDN	Fri, Jan 8, 2010	11.61	11.68	11.46	11.55
4426	NYSE	BDN	Thu, Jan 7, 2010	11.38	11.73	11.36	11.60
4425	NYSE	BDN	Wed, Jan 6, 2010	11.32	11.63	11.32	11.49
4424	NYSE	BDN	Tue, Jan 5, 2010	11.20	11.55	10.95	11.35
4423	NYSE	BDN	Mon, Jan 4, 2010	11.37	11.44	11.05	11.24
4422	NYSE	BDN	Thu, Dec 31, 2009	11.74	11.83	11.40	11.40
4421	NYSE	BDN	Wed, Dec 30, 2009	11.73	11.78	11.47	11.66
4420	NYSE	BDN	Tue, Dec 29, 2009	11.83	11.97	11.67	11.68
4419	NYSE	BDN	Mon, Dec 28, 2009	11.85	12.01	11.76	11.85
4418	NYSE	BDN	Thu, Dec 24, 2009	11.52	11.83	11.51	11.80
4417	NYSE	BDN	Wed, Dec 23, 2009	11.27	11.65	11.23	11.58
4416	NYSE	BDN	Tue, Dec 22, 2009	11.14	11.22	10.92	11.22
4415	NYSE	BDN	Mon, Dec 21, 2009	10.85	11.10	10.78	11.07
4414	NYSE	BDN	Fri, Dec 18, 2009	10.86	10.93	10.66	10.78
4413	NYSE	BDN	Thu, Dec 17, 2009	10.54	10.77	10.51	10.76
4412	NYSE	BDN	Wed, Dec 16, 2009	10.36	10.82	10.32	10.72
4411	NYSE	BDN	Tue, Dec 15, 2009	10.32	10.57	10.28	10.34
4410	NYSE	BDN	Mon, Dec 14, 2009	10.35	10.44	10.15	10.40
4409	NYSE	BDN	Fri, Dec 11, 2009	10.12	10.33	10.07	10.31
4408	NYSE	BDN	Thu, Dec 10, 2009	10.28	10.33	9.99	10.08
4407	NYSE	BDN	Wed, Dec 9, 2009	10.12	10.39	10.06	10.23
4406	NYSE	BDN	Tue, Dec 8, 2009	10.30	10.57	10.05	10.07
4405	NYSE	BDN	Mon, Dec 7, 2009	10.81	10.81	10.25	10.33
4404	NYSE	BDN	Fri, Dec 4, 2009	10.60	10.85	10.50	10.77
4403	NYSE	BDN	Thu, Dec 3, 2009	10.51	10.78	10.31	10.35
4402	NYSE	BDN	Wed, Dec 2, 2009	9.98	10.47	9.89	10.43
4401	NYSE	BDN	Tue, Dec 1, 2009	9.86	10.07	9.73	9.95
4400	NYSE	BDN	Mon, Nov 30, 2009	9.53	9.87	9.49	9.82
4399	NYSE	BDN	Fri, Nov 27, 2009	9.57	9.81	9.51	9.57
4398	NYSE	BDN	Wed, Nov 25, 2009	9.81	10.02	9.81	9.83
4397	NYSE	BDN	Tue, Nov 24, 2009	10.08	10.08	9.78	9.81
4396	NYSE	BDN	Mon, Nov 23, 2009	10.12	10.35	10.01	10.08
4395	NYSE	BDN	Fri, Nov 20, 2009	10.16	10.23	9.96	9.98
4394	NYSE	BDN	Thu, Nov 19, 2009	10.38	10.44	10.13	10.19
4393	NYSE	BDN	Wed, Nov 18, 2009	10.14	10.40	10.05	10.37
4392	NYSE	BDN	Tue, Nov 17, 2009	10.46	10.60	10.11	10.18
4391	NYSE	BDN	Mon, Nov 16, 2009	10.45	10.66	10.32	10.54
4390	NYSE	BDN	Fri, Nov 13, 2009	10.01	10.31	9.98	10.31
4389	NYSE	BDN	Thu, Nov 12, 2009	10.03	10.15	9.95	9.95
4388	NYSE	BDN	Wed, Nov 11, 2009	9.99	10.08	9.86	10.00
4387	NYSE	BDN	Tue, Nov 10, 2009	9.79	9.98	9.74	9.85
4386	NYSE	BDN	Mon, Nov 9, 2009	9.60	10.03	9.52	9.92
4385	NYSE	BDN	Fri, Nov 6, 2009	9.59	9.86	9.46	9.48
4384	NYSE	BDN	Thu, Nov 5, 2009	9.74	10.02	9.61	9.75
4383	NYSE	BDN	Wed, Nov 4, 2009	10.03	10.24	9.63	9.67
4382	NYSE	BDN	Tue, Nov 3, 2009	9.39	9.87	9.39	9.87
4381	NYSE	BDN	Mon, Nov 2, 2009	9.65	9.78	9.15	9.52
4380	NYSE	BDN	Fri, Oct 30, 2009	9.75	9.95	9.35	9.56
4379	NYSE	BDN	Thu, Oct 29, 2009	10.37	10.40	9.53	9.91
4378	NYSE	BDN	Wed, Oct 28, 2009	10.13	10.20	9.51	9.58
4377	NYSE	BDN	Tue, Oct 27, 2009	10.37	10.37	10.01	10.10
4376	NYSE	BDN	Mon, Oct 26, 2009	10.63	10.74	10.20	10.27
4375	NYSE	BDN	Fri, Oct 23, 2009	10.79	10.79	10.48	10.57
4374	NYSE	BDN	Thu, Oct 22, 2009	10.46	10.78	10.18	10.72
4373	NYSE	BDN	Wed, Oct 21, 2009	10.47	10.66	10.36	10.44
4372	NYSE	BDN	Tue, Oct 20, 2009	10.21	10.33	9.96	10.07
4371	NYSE	BDN	Mon, Oct 19, 2009	10.24	10.45	10.12	10.28
4370	NYSE	BDN	Fri, Oct 16, 2009	10.46	10.57	10.17	10.25
4369	NYSE	BDN	Thu, Oct 15, 2009	10.77	10.80	10.61	10.65
4368	NYSE	BDN	Wed, Oct 14, 2009	10.41	10.85	10.30	10.84
4367	NYSE	BDN	Tue, Oct 13, 2009	10.56	10.69	10.26	10.33
4366	NYSE	BDN	Mon, Oct 12, 2009	10.73	10.79	10.57	10.68
4365	NYSE	BDN	Fri, Oct 9, 2009	10.60	10.92	10.49	10.65
4364	NYSE	BDN	Thu, Oct 8, 2009	10.99	11.07	10.53	10.69
4363	NYSE	BDN	Wed, Oct 7, 2009	11.18	11.38	10.72	10.81
4362	NYSE	BDN	Tue, Oct 6, 2009	11.48	11.60	11.07	11.24
4361	NYSE	BDN	Mon, Oct 5, 2009	10.93	11.42	10.88	11.31
4360	NYSE	BDN	Fri, Oct 2, 2009	10.36	11.15	10.36	10.87
4359	NYSE	BDN	Thu, Oct 1, 2009	10.93	10.96	10.32	10.60
4358	NYSE	BDN	Wed, Sep 30, 2009	11.03	11.29	10.76	11.04
4357	NYSE	BDN	Tue, Sep 29, 2009	11.08	11.30	10.90	11.01
4356	NYSE	BDN	Mon, Sep 28, 2009	10.42	11.08	10.34	11.07
4355	NYSE	BDN	Fri, Sep 25, 2009	10.23	10.55	10.13	10.36
4354	NYSE	BDN	Thu, Sep 24, 2009	10.93	11.06	10.23	10.33
4353	NYSE	BDN	Wed, Sep 23, 2009	11.47	11.47	10.92	10.93
4352	NYSE	BDN	Tue, Sep 22, 2009	11.11	11.54	10.95	11.43
4351	NYSE	BDN	Mon, Sep 21, 2009	10.94	10.98	10.67	10.87
4350	NYSE	BDN	Fri, Sep 18, 2009	11.20	11.32	10.83	11.05
4349	NYSE	BDN	Thu, Sep 17, 2009	11.39	11.95	10.97	11.19
4348	NYSE	BDN	Wed, Sep 16, 2009	11.22	11.59	11.14	11.46
4347	NYSE	BDN	Tue, Sep 15, 2009	10.92	11.42	10.82	11.12
4346	NYSE	BDN	Mon, Sep 14, 2009	10.36	10.87	10.26	10.87
4345	NYSE	BDN	Fri, Sep 11, 2009	10.46	10.64	10.17	10.46
4344	NYSE	BDN	Thu, Sep 10, 2009	10.34	10.49	10.12	10.45
4343	NYSE	BDN	Wed, Sep 9, 2009	10.24	10.49	10.11	10.32
4342	NYSE	BDN	Tue, Sep 8, 2009	10.09	10.33	10.09	10.30
4341	NYSE	BDN	Fri, Sep 4, 2009	9.74	10.06	9.50	10.06
4340	NYSE	BDN	Thu, Sep 3, 2009	9.65	9.81	9.50	9.80
4339	NYSE	BDN	Wed, Sep 2, 2009	9.97	10.01	9.52	9.58
4338	NYSE	BDN	Tue, Sep 1, 2009	10.53	10.63	9.98	10.09
4337	NYSE	BDN	Mon, Aug 31, 2009	10.78	10.93	10.37	10.61
4336	NYSE	BDN	Fri, Aug 28, 2009	11.09	11.20	10.66	11.01
4335	NYSE	BDN	Thu, Aug 27, 2009	10.75	11.03	10.50	10.96
4334	NYSE	BDN	Wed, Aug 26, 2009	10.78	10.85	10.59	10.78
4333	NYSE	BDN	Tue, Aug 25, 2009	10.60	11.03	10.56	10.86
4332	NYSE	BDN	Mon, Aug 24, 2009	10.67	10.82	10.42	10.56
4331	NYSE	BDN	Fri, Aug 21, 2009	10.38	10.79	10.29	10.62
4330	NYSE	BDN	Thu, Aug 20, 2009	9.60	10.27	9.56	10.27
4329	NYSE	BDN	Wed, Aug 19, 2009	9.71	9.94	9.56	9.76
4328	NYSE	BDN	Tue, Aug 18, 2009	9.74	10.04	9.63	9.89
4327	NYSE	BDN	Mon, Aug 17, 2009	9.93	10.06	9.64	9.74
4326	NYSE	BDN	Fri, Aug 14, 2009	10.55	10.67	10.15	10.37
4325	NYSE	BDN	Thu, Aug 13, 2009	10.72	10.96	10.47	10.66
4324	NYSE	BDN	Wed, Aug 12, 2009	10.27	10.90	10.27	10.69
4323	NYSE	BDN	Tue, Aug 11, 2009	10.66	10.71	9.98	10.25
4322	NYSE	BDN	Mon, Aug 10, 2009	10.71	10.76	10.38	10.74
4321	NYSE	BDN	Fri, Aug 7, 2009	10.03	11.00	10.03	10.76
4320	NYSE	BDN	Thu, Aug 6, 2009	9.89	10.37	9.66	9.99
4319	NYSE	BDN	Wed, Aug 5, 2009	9.13	9.92	9.10	9.88
4318	NYSE	BDN	Tue, Aug 4, 2009	8.45	9.25	8.45	9.22
4317	NYSE	BDN	Mon, Aug 3, 2009	8.30	8.41	8.00	8.41
4316	NYSE	BDN	Fri, Jul 31, 2009	8.08	8.31	7.93	8.18
4315	NYSE	BDN	Thu, Jul 30, 2009	8.34	8.35	7.90	8.18
4314	NYSE	BDN	Wed, Jul 29, 2009	8.37	8.59	7.87	8.00
4313	NYSE	BDN	Tue, Jul 28, 2009	8.00	8.06	7.87	8.01
4312	NYSE	BDN	Mon, Jul 27, 2009	7.68	8.19	7.60	8.05
4311	NYSE	BDN	Fri, Jul 24, 2009	7.62	7.85	7.46	7.78
4310	NYSE	BDN	Thu, Jul 23, 2009	7.65	7.91	7.50	7.71
4309	NYSE	BDN	Wed, Jul 22, 2009	7.41	7.69	7.41	7.60
4308	NYSE	BDN	Tue, Jul 21, 2009	7.74	7.82	7.37	7.54
4307	NYSE	BDN	Mon, Jul 20, 2009	7.33	7.74	7.32	7.74
4306	NYSE	BDN	Fri, Jul 17, 2009	7.34	7.41	7.19	7.24
4305	NYSE	BDN	Thu, Jul 16, 2009	7.06	7.46	6.98	7.38
4304	NYSE	BDN	Wed, Jul 15, 2009	7.20	7.31	7.10	7.23
4303	NYSE	BDN	Tue, Jul 14, 2009	6.87	7.12	6.72	7.06
4302	NYSE	BDN	Mon, Jul 13, 2009	6.68	6.97	6.55	6.93
4301	NYSE	BDN	Fri, Jul 10, 2009	6.91	6.94	6.38	6.61
4300	NYSE	BDN	Thu, Jul 9, 2009	7.17	7.17	6.88	6.89
4299	NYSE	BDN	Wed, Jul 8, 2009	7.43	7.47	6.88	7.08
4298	NYSE	BDN	Tue, Jul 7, 2009	7.75	7.77	7.37	7.41
4297	NYSE	BDN	Mon, Jul 6, 2009	7.29	7.85	7.27	7.80
4296	NYSE	BDN	Thu, Jul 2, 2009	7.63	7.70	7.32	7.32
4295	NYSE	BDN	Wed, Jul 1, 2009	7.53	7.86	7.49	7.76
4294	NYSE	BDN	Tue, Jun 30, 2009	7.23	7.52	7.20	7.45
4293	NYSE	BDN	Mon, Jun 29, 2009	7.40	7.43	7.18	7.38
4292	NYSE	BDN	Fri, Jun 26, 2009	7.02	7.39	6.99	7.28
4291	NYSE	BDN	Thu, Jun 25, 2009	7.02	7.19	6.86	7.15
4290	NYSE	BDN	Wed, Jun 24, 2009	6.83	7.20	6.76	6.95
4289	NYSE	BDN	Tue, Jun 23, 2009	6.83	6.97	6.57	6.74
4288	NYSE	BDN	Mon, Jun 22, 2009	7.04	7.23	6.69	6.74
4287	NYSE	BDN	Fri, Jun 19, 2009	6.87	7.20	6.87	7.18
4286	NYSE	BDN	Thu, Jun 18, 2009	6.86	6.96	6.68	6.84
4285	NYSE	BDN	Wed, Jun 17, 2009	6.88	6.94	6.65	6.73
4284	NYSE	BDN	Tue, Jun 16, 2009	6.96	7.13	6.65	6.85
4283	NYSE	BDN	Mon, Jun 15, 2009	6.82	6.94	6.70	6.84
4282	NYSE	BDN	Fri, Jun 12, 2009	6.82	7.07	6.65	7.04
4281	NYSE	BDN	Thu, Jun 11, 2009	6.99	7.24	6.79	6.81
4280	NYSE	BDN	Wed, Jun 10, 2009	7.19	7.24	6.85	6.99
4279	NYSE	BDN	Tue, Jun 9, 2009	7.25	7.43	7.01	7.01
4278	NYSE	BDN	Mon, Jun 8, 2009	7.35	7.56	6.99	7.19
4277	NYSE	BDN	Fri, Jun 5, 2009	7.45	7.55	7.12	7.34
4276	NYSE	BDN	Thu, Jun 4, 2009	7.23	7.50	7.00	7.37
4275	NYSE	BDN	Wed, Jun 3, 2009	6.98	7.17	6.93	7.11
4274	NYSE	BDN	Tue, Jun 2, 2009	7.40	7.40	6.85	7.15
4273	NYSE	BDN	Mon, Jun 1, 2009	7.39	7.96	7.00	7.41
4272	NYSE	BDN	Fri, May 29, 2009	7.13	7.49	6.74	7.45
4271	NYSE	BDN	Thu, May 28, 2009	6.65	7.13	6.61	7.10
4270	NYSE	BDN	Wed, May 27, 2009	6.41	6.68	6.11	6.65
4269	NYSE	BDN	Tue, May 26, 2009	6.63	7.00	6.46	6.91
4268	NYSE	BDN	Fri, May 22, 2009	6.99	7.00	6.45	6.50
4267	NYSE	BDN	Thu, May 21, 2009	6.49	6.99	6.42	6.85
4266	NYSE	BDN	Wed, May 20, 2009	6.71	7.02	6.50	6.70
4265	NYSE	BDN	Tue, May 19, 2009	6.65	6.77	6.34	6.46
4264	NYSE	BDN	Mon, May 18, 2009	6.13	6.79	6.07	6.71
4263	NYSE	BDN	Fri, May 15, 2009	6.46	6.60	5.90	6.06
4262	NYSE	BDN	Thu, May 14, 2009	6.29	6.73	6.03	6.59
4261	NYSE	BDN	Wed, May 13, 2009	6.63	6.80	6.24	6.38
4260	NYSE	BDN	Tue, May 12, 2009	7.04	7.42	6.62	7.00
4259	NYSE	BDN	Mon, May 11, 2009	6.41	7.22	6.20	6.79
4258	NYSE	BDN	Fri, May 8, 2009	5.67	6.59	5.67	6.59
4257	NYSE	BDN	Thu, May 7, 2009	5.94	6.10	5.36	5.61
4256	NYSE	BDN	Wed, May 6, 2009	5.77	5.93	5.58	5.85
4255	NYSE	BDN	Tue, May 5, 2009	5.66	5.79	5.47	5.60
4254	NYSE	BDN	Mon, May 4, 2009	5.60	5.94	5.35	5.83
4253	NYSE	BDN	Fri, May 1, 2009	6.11	6.33	5.58	5.64
4252	NYSE	BDN	Thu, Apr 30, 2009	6.14	6.40	6.00	6.19
4251	NYSE	BDN	Wed, Apr 29, 2009	5.55	5.89	5.50	5.89
4250	NYSE	BDN	Tue, Apr 28, 2009	5.17	5.71	5.06	5.40
4249	NYSE	BDN	Mon, Apr 27, 2009	5.72	5.72	5.17	5.34
4248	NYSE	BDN	Fri, Apr 24, 2009	5.30	6.00	5.14	5.87
4247	NYSE	BDN	Thu, Apr 23, 2009	5.27	5.40	4.91	5.28
4246	NYSE	BDN	Wed, Apr 22, 2009	5.03	5.39	4.88	5.18
4245	NYSE	BDN	Tue, Apr 21, 2009	4.02	5.01	4.02	4.91
4244	NYSE	BDN	Mon, Apr 20, 2009	4.89	5.07	4.57	4.58
4243	NYSE	BDN	Fri, Apr 17, 2009	4.80	5.30	4.66	5.14
4242	NYSE	BDN	Thu, Apr 16, 2009	4.55	5.19	4.40	4.89
4241	NYSE	BDN	Wed, Apr 15, 2009	4.24	4.59	4.03	4.54
4240	NYSE	BDN	Tue, Apr 14, 2009	4.82	4.89	4.24	4.24
4239	NYSE	BDN	Mon, Apr 13, 2009	4.54	5.12	4.39	4.91
4238	NYSE	BDN	Thu, Apr 9, 2009	3.76	4.56	3.70	4.55
4237	NYSE	BDN	Wed, Apr 8, 2009	3.52	3.87	3.52	3.68
4236	NYSE	BDN	Tue, Apr 7, 2009	3.64	3.96	3.50	3.52
4235	NYSE	BDN	Mon, Apr 6, 2009	3.48	3.87	3.48	3.76
4234	NYSE	BDN	Fri, Apr 3, 2009	3.26	3.76	2.95	3.35
4233	NYSE	BDN	Thu, Apr 2, 2009	3.02	3.32	3.00	3.32
4232	NYSE	BDN	Wed, Apr 1, 2009	2.72	3.03	2.65	2.91
4231	NYSE	BDN	Tue, Mar 31, 2009	2.55	2.85	2.53	2.85
4230	NYSE	BDN	Mon, Mar 30, 2009	2.79	2.95	2.54	2.54
4229	NYSE	BDN	Fri, Mar 27, 2009	2.87	2.93	2.73	2.74
4228	NYSE	BDN	Thu, Mar 26, 2009	2.71	2.92	2.65	2.91
4227	NYSE	BDN	Wed, Mar 25, 2009	2.91	2.91	2.45	2.70
4226	NYSE	BDN	Tue, Mar 24, 2009	2.90	2.90	2.57	2.57
4225	NYSE	BDN	Mon, Mar 23, 2009	2.92	3.06	2.70	2.89
4224	NYSE	BDN	Fri, Mar 20, 2009	3.08	3.19	2.52	2.52
4223	NYSE	BDN	Thu, Mar 19, 2009	3.47	3.65	3.05	3.10
4222	NYSE	BDN	Wed, Mar 18, 2009	3.33	3.60	2.95	3.58
4221	NYSE	BDN	Tue, Mar 17, 2009	3.20	3.35	3.08	3.33
4220	NYSE	BDN	Mon, Mar 16, 2009	3.63	3.92	3.20	3.20
4219	NYSE	BDN	Fri, Mar 13, 2009	3.60	3.71	3.48	3.63
4218	NYSE	BDN	Thu, Mar 12, 2009	3.56	3.81	3.29	3.59
4217	NYSE	BDN	Wed, Mar 11, 2009	3.78	3.85	3.37	3.51
4216	NYSE	BDN	Tue, Mar 10, 2009	3.52	3.83	3.48	3.69
4215	NYSE	BDN	Mon, Mar 9, 2009	3.36	3.60	3.30	3.48
4214	NYSE	BDN	Fri, Mar 6, 2009	3.85	4.04	3.21	3.53
4213	NYSE	BDN	Thu, Mar 5, 2009	4.51	4.52	3.86	3.86
4212	NYSE	BDN	Wed, Mar 4, 2009	4.51	4.70	4.18	4.41
4211	NYSE	BDN	Tue, Mar 3, 2009	4.55	4.59	4.14	4.38
4210	NYSE	BDN	Mon, Mar 2, 2009	4.61	4.71	4.22	4.37
4209	NYSE	BDN	Fri, Feb 27, 2009	4.87	5.17	4.46	4.72
4208	NYSE	BDN	Thu, Feb 26, 2009	5.48	5.67	5.02	5.04
4207	NYSE	BDN	Wed, Feb 25, 2009	5.46	5.73	5.15	5.40
4206	NYSE	BDN	Tue, Feb 24, 2009	5.32	5.63	5.12	5.55
4205	NYSE	BDN	Mon, Feb 23, 2009	5.73	5.94	5.22	5.25
4204	NYSE	BDN	Fri, Feb 20, 2009	4.68	5.56	4.66	5.53
4203	NYSE	BDN	Thu, Feb 19, 2009	5.50	5.66	4.80	4.88
4202	NYSE	BDN	Wed, Feb 18, 2009	5.18	5.46	4.83	5.22
4201	NYSE	BDN	Tue, Feb 17, 2009	5.50	5.86	5.00	5.10
4200	NYSE	BDN	Fri, Feb 13, 2009	6.00	6.25	5.65	5.86
4199	NYSE	BDN	Thu, Feb 12, 2009	5.93	6.24	5.51	6.13
4198	NYSE	BDN	Wed, Feb 11, 2009	6.15	6.20	5.72	6.13
4197	NYSE	BDN	Tue, Feb 10, 2009	6.70	6.82	5.83	5.99
4196	NYSE	BDN	Mon, Feb 9, 2009	6.62	6.84	6.32	6.81
4195	NYSE	BDN	Fri, Feb 6, 2009	6.12	6.91	6.12	6.79
4194	NYSE	BDN	Thu, Feb 5, 2009	5.98	6.21	5.54	6.04
4193	NYSE	BDN	Wed, Feb 4, 2009	6.18	6.43	5.96	6.04
4192	NYSE	BDN	Tue, Feb 3, 2009	6.30	6.30	5.89	6.20
4191	NYSE	BDN	Mon, Feb 2, 2009	5.90	6.27	5.81	6.23
4190	NYSE	BDN	Fri, Jan 30, 2009	6.39	6.54	5.82	5.97
4189	NYSE	BDN	Thu, Jan 29, 2009	7.03	7.05	6.11	6.26
4188	NYSE	BDN	Wed, Jan 28, 2009	6.54	7.43	6.43	7.36
4187	NYSE	BDN	Tue, Jan 27, 2009	6.46	6.59	6.28	6.41
4186	NYSE	BDN	Mon, Jan 26, 2009	6.37	6.62	6.18	6.32
4185	NYSE	BDN	Fri, Jan 23, 2009	6.38	6.46	6.00	6.39
4184	NYSE	BDN	Thu, Jan 22, 2009	5.94	6.70	5.70	6.27
4183	NYSE	BDN	Wed, Jan 21, 2009	5.52	6.26	5.52	6.24
4182	NYSE	BDN	Tue, Jan 20, 2009	6.42	6.74	5.33	5.51
4181	NYSE	BDN	Fri, Jan 16, 2009	6.65	6.87	6.13	6.74
4180	NYSE	BDN	Thu, Jan 15, 2009	6.22	6.69	5.71	6.29
4179	NYSE	BDN	Wed, Jan 14, 2009	6.71	6.77	6.16	6.21
4178	NYSE	BDN	Tue, Jan 13, 2009	6.50	6.97	6.41	6.79
4177	NYSE	BDN	Mon, Jan 12, 2009	7.01	7.01	6.19	6.32
4176	NYSE	BDN	Fri, Jan 9, 2009	7.04	7.20	6.87	6.97
4175	NYSE	BDN	Thu, Jan 8, 2009	6.90	7.09	6.69	7.06
4174	NYSE	BDN	Wed, Jan 7, 2009	7.25	7.30	6.83	6.98
4173	NYSE	BDN	Tue, Jan 6, 2009	7.11	7.59	7.01	7.36
4172	NYSE	BDN	Mon, Jan 5, 2009	7.04	7.36	6.82	6.92
4171	NYSE	BDN	Fri, Jan 2, 2009	7.44	7.50	7.11	7.17
4170	NYSE	BDN	Wed, Dec 31, 2008	7.34	7.80	7.06	7.71
4169	NYSE	BDN	Tue, Dec 30, 2008	6.89	7.34	6.75	7.34
4168	NYSE	BDN	Mon, Dec 29, 2008	7.45	7.45	6.63	6.75
4167	NYSE	BDN	Fri, Dec 26, 2008	7.44	7.51	7.11	7.45
4166	NYSE	BDN	Wed, Dec 24, 2008	7.10	7.37	6.80	7.32
4165	NYSE	BDN	Tue, Dec 23, 2008	6.96	7.12	6.69	7.05
4164	NYSE	BDN	Mon, Dec 22, 2008	7.14	7.49	6.50	6.87
4163	NYSE	BDN	Fri, Dec 19, 2008	6.45	7.40	6.39	7.27
4162	NYSE	BDN	Thu, Dec 18, 2008	7.31	7.31	6.21	6.32
4161	NYSE	BDN	Wed, Dec 17, 2008	6.27	7.79	6.13	7.01
4160	NYSE	BDN	Tue, Dec 16, 2008	5.64	6.65	5.57	6.47
4159	NYSE	BDN	Mon, Dec 15, 2008	6.12	6.12	5.24	5.45
4158	NYSE	BDN	Fri, Dec 12, 2008	4.92	6.10	4.89	6.03
4157	NYSE	BDN	Thu, Dec 11, 2008	6.07	6.19	5.10	5.19
4156	NYSE	BDN	Wed, Dec 10, 2008	5.79	6.49	5.76	6.36
4155	NYSE	BDN	Tue, Dec 9, 2008	5.93	6.17	5.50	5.73
4154	NYSE	BDN	Mon, Dec 8, 2008	5.15	6.43	5.06	5.82
4153	NYSE	BDN	Fri, Dec 5, 2008	4.13	4.99	4.13	4.97
4152	NYSE	BDN	Thu, Dec 4, 2008	4.30	4.77	4.13	4.21
4151	NYSE	BDN	Wed, Dec 3, 2008	3.99	4.52	3.85	4.38
4150	NYSE	BDN	Tue, Dec 2, 2008	3.94	4.45	3.90	4.23
4149	NYSE	BDN	Mon, Dec 1, 2008	4.92	4.96	3.65	3.73
4148	NYSE	BDN	Fri, Nov 28, 2008	4.98	5.24	4.81	4.92
4147	NYSE	BDN	Wed, Nov 26, 2008	4.70	5.28	4.50	5.23
4146	NYSE	BDN	Tue, Nov 25, 2008	5.48	5.55	4.54	4.95
4145	NYSE	BDN	Mon, Nov 24, 2008	4.74	5.81	4.40	5.59
4144	NYSE	BDN	Fri, Nov 21, 2008	4.39	4.62	3.39	4.51
4143	NYSE	BDN	Thu, Nov 20, 2008	4.90	5.18	4.21	4.41
4142	NYSE	BDN	Wed, Nov 19, 2008	6.05	6.08	4.82	4.90
4141	NYSE	BDN	Tue, Nov 18, 2008	6.37	6.57	5.78	6.15
4140	NYSE	BDN	Mon, Nov 17, 2008	6.84	7.08	6.34	6.41
4139	NYSE	BDN	Fri, Nov 14, 2008	7.55	7.58	6.85	6.91
4138	NYSE	BDN	Thu, Nov 13, 2008	7.45	8.03	7.09	7.70
4137	NYSE	BDN	Wed, Nov 12, 2008	7.78	7.87	7.43	7.50
4136	NYSE	BDN	Tue, Nov 11, 2008	7.59	8.01	7.00	8.00
4135	NYSE	BDN	Mon, Nov 10, 2008	8.25	8.58	7.63	7.78
4134	NYSE	BDN	Fri, Nov 7, 2008	7.98	8.88	7.51	8.20
4133	NYSE	BDN	Thu, Nov 6, 2008	7.56	9.61	7.56	7.71
4132	NYSE	BDN	Wed, Nov 5, 2008	9.45	9.45	8.22	8.32
4131	NYSE	BDN	Tue, Nov 4, 2008	8.85	9.76	8.54	9.67
4130	NYSE	BDN	Mon, Nov 3, 2008	8.65	9.04	8.54	8.62
4129	NYSE	BDN	Fri, Oct 31, 2008	8.00	8.77	8.00	8.64
4128	NYSE	BDN	Thu, Oct 30, 2008	7.83	8.21	7.51	8.14
4127	NYSE	BDN	Wed, Oct 29, 2008	7.99	8.19	7.47	7.56
4126	NYSE	BDN	Tue, Oct 28, 2008	6.85	8.01	6.47	7.93
4125	NYSE	BDN	Mon, Oct 27, 2008	7.36	7.52	6.54	6.62
4124	NYSE	BDN	Fri, Oct 24, 2008	7.36	7.90	7.23	7.26
4123	NYSE	BDN	Thu, Oct 23, 2008	8.42	8.56	7.29	7.84
4122	NYSE	BDN	Wed, Oct 22, 2008	8.86	9.00	8.04	8.33
4121	NYSE	BDN	Tue, Oct 21, 2008	9.24	9.56	9.11	9.20
4120	NYSE	BDN	Mon, Oct 20, 2008	9.53	9.69	8.98	9.36
4119	NYSE	BDN	Fri, Oct 17, 2008	9.32	9.66	9.17	9.46
4118	NYSE	BDN	Thu, Oct 16, 2008	9.62	9.84	9.04	9.40
4117	NYSE	BDN	Wed, Oct 15, 2008	10.33	10.76	9.16	9.53
4116	NYSE	BDN	Tue, Oct 14, 2008	12.24	12.49	9.98	11.04
4115	NYSE	BDN	Mon, Oct 13, 2008	12.77	12.77	11.05	11.62
4114	NYSE	BDN	Fri, Oct 10, 2008	9.04	12.15	8.83	12.15
4113	NYSE	BDN	Thu, Oct 9, 2008	11.44	11.48	9.45	9.68
4112	NYSE	BDN	Wed, Oct 8, 2008	10.75	11.21	9.86	10.85
4111	NYSE	BDN	Tue, Oct 7, 2008	12.33	12.51	10.91	10.91
4110	NYSE	BDN	Mon, Oct 6, 2008	12.38	12.74	11.76	12.07
4109	NYSE	BDN	Fri, Oct 3, 2008	14.52	14.55	12.91	12.94
4108	NYSE	BDN	Thu, Oct 2, 2008	15.00	15.21	14.21	14.23
4107	NYSE	BDN	Wed, Oct 1, 2008	15.52	15.84	15.13	15.22
4106	NYSE	BDN	Tue, Sep 30, 2008	16.09	17.09	15.13	16.03
4105	NYSE	BDN	Mon, Sep 29, 2008	16.25	16.48	14.77	15.50
4104	NYSE	BDN	Fri, Sep 26, 2008	15.60	16.70	15.45	16.64
4103	NYSE	BDN	Thu, Sep 25, 2008	15.58	16.33	15.53	16.00
4102	NYSE	BDN	Wed, Sep 24, 2008	15.70	16.41	15.32	15.68
4101	NYSE	BDN	Tue, Sep 23, 2008	15.69	16.20	15.39	15.84
4100	NYSE	BDN	Mon, Sep 22, 2008	18.00	18.00	15.57	15.67
4099	NYSE	BDN	Fri, Sep 19, 2008	13.00	18.76	13.00	18.02
4098	NYSE	BDN	Thu, Sep 18, 2008	16.43	17.46	15.08	17.17
4097	NYSE	BDN	Wed, Sep 17, 2008	16.72	17.34	16.18	16.24
4096	NYSE	BDN	Tue, Sep 16, 2008	16.56	17.26	16.42	17.26
4095	NYSE	BDN	Mon, Sep 15, 2008	17.39	17.94	16.56	16.56
4094	NYSE	BDN	Fri, Sep 12, 2008	17.76	18.33	17.58	18.30
4093	NYSE	BDN	Thu, Sep 11, 2008	17.53	18.03	17.39	17.98
4092	NYSE	BDN	Wed, Sep 10, 2008	17.73	18.06	17.40	17.80
4091	NYSE	BDN	Tue, Sep 9, 2008	18.04	18.21	17.50	17.66
4090	NYSE	BDN	Mon, Sep 8, 2008	18.01	18.28	17.70	18.22
4089	NYSE	BDN	Fri, Sep 5, 2008	17.20	17.60	17.00	17.49
4088	NYSE	BDN	Thu, Sep 4, 2008	17.61	17.90	17.30	17.38
4087	NYSE	BDN	Wed, Sep 3, 2008	17.48	17.92	17.34	17.85
4086	NYSE	BDN	Tue, Sep 2, 2008	17.52	17.83	17.11	17.48
4085	NYSE	BDN	Fri, Aug 29, 2008	17.29	17.68	17.06	17.40
4084	NYSE	BDN	Thu, Aug 28, 2008	17.14	17.45	16.75	17.45
4083	NYSE	BDN	Wed, Aug 27, 2008	16.98	17.08	16.78	16.98
4082	NYSE	BDN	Tue, Aug 26, 2008	16.99	17.17	16.70	17.03
4081	NYSE	BDN	Mon, Aug 25, 2008	17.26	17.26	16.84	16.97
4080	NYSE	BDN	Fri, Aug 22, 2008	17.10	17.60	16.94	17.46
4079	NYSE	BDN	Thu, Aug 21, 2008	16.90	17.05	16.70	16.86
4078	NYSE	BDN	Wed, Aug 20, 2008	17.18	17.29	16.87	16.99
4077	NYSE	BDN	Tue, Aug 19, 2008	17.25	17.34	16.87	17.17
4076	NYSE	BDN	Mon, Aug 18, 2008	17.80	17.91	17.15	17.40
4075	NYSE	BDN	Fri, Aug 15, 2008	17.28	18.06	17.28	17.78
4074	NYSE	BDN	Thu, Aug 14, 2008	17.30	17.93	17.27	17.76
4073	NYSE	BDN	Wed, Aug 13, 2008	17.34	17.75	17.06	17.50
4072	NYSE	BDN	Tue, Aug 12, 2008	17.62	17.84	17.02	17.36
4071	NYSE	BDN	Mon, Aug 11, 2008	17.07	17.77	17.07	17.67
4070	NYSE	BDN	Fri, Aug 8, 2008	16.95	17.32	16.84	17.21
4069	NYSE	BDN	Thu, Aug 7, 2008	17.22	17.22	16.71	16.88
4068	NYSE	BDN	Wed, Aug 6, 2008	16.70	17.44	16.52	17.27
4067	NYSE	BDN	Tue, Aug 5, 2008	16.21	16.97	16.14	16.82
4066	NYSE	BDN	Mon, Aug 4, 2008	16.20	16.32	15.91	16.10
4065	NYSE	BDN	Fri, Aug 1, 2008	16.00	16.43	15.61	16.34
4064	NYSE	BDN	Thu, Jul 31, 2008	15.87	16.54	15.47	16.05
4063	NYSE	BDN	Wed, Jul 30, 2008	15.99	16.16	15.34	15.87
4062	NYSE	BDN	Tue, Jul 29, 2008	15.21	16.08	15.17	16.01
4061	NYSE	BDN	Mon, Jul 28, 2008	15.62	15.97	15.10	15.22
4060	NYSE	BDN	Fri, Jul 25, 2008	15.42	16.00	15.34	15.73
4059	NYSE	BDN	Thu, Jul 24, 2008	16.10	16.18	15.26	15.35
4058	NYSE	BDN	Wed, Jul 23, 2008	15.40	16.50	15.22	16.25
4057	NYSE	BDN	Tue, Jul 22, 2008	14.20	15.44	14.20	15.37
4056	NYSE	BDN	Mon, Jul 21, 2008	14.24	14.51	14.10	14.43
4055	NYSE	BDN	Fri, Jul 18, 2008	14.52	14.55	13.96	14.15
4054	NYSE	BDN	Thu, Jul 17, 2008	14.11	14.55	13.86	14.47
4053	NYSE	BDN	Wed, Jul 16, 2008	13.49	14.30	13.25	14.21
4052	NYSE	BDN	Tue, Jul 15, 2008	13.62	14.00	13.15	13.48
4051	NYSE	BDN	Mon, Jul 14, 2008	14.72	14.82	13.60	13.67
4050	NYSE	BDN	Fri, Jul 11, 2008	14.50	14.75	14.06	14.50
4049	NYSE	BDN	Thu, Jul 10, 2008	14.01	14.82	13.91	14.59
4048	NYSE	BDN	Wed, Jul 9, 2008	15.43	15.52	14.03	14.08
4047	NYSE	BDN	Tue, Jul 8, 2008	14.47	15.77	14.31	15.38
4046	NYSE	BDN	Mon, Jul 7, 2008	15.08	15.20	14.49	14.58
4045	NYSE	BDN	Thu, Jul 3, 2008	15.64	15.71	15.08	15.09
4044	NYSE	BDN	Wed, Jul 2, 2008	15.61	15.79	15.46	15.53
4043	NYSE	BDN	Tue, Jul 1, 2008	15.01	15.81	15.01	15.61
4042	NYSE	BDN	Mon, Jun 30, 2008	16.09	16.09	15.65	15.76
4041	NYSE	BDN	Fri, Jun 27, 2008	15.94	16.01	15.50	15.90
4040	NYSE	BDN	Thu, Jun 26, 2008	16.38	16.52	15.85	15.93
4039	NYSE	BDN	Wed, Jun 25, 2008	16.48	16.73	16.29	16.53
4038	NYSE	BDN	Tue, Jun 24, 2008	16.41	16.79	16.28	16.41
4037	NYSE	BDN	Mon, Jun 23, 2008	17.11	17.15	16.43	16.52
4036	NYSE	BDN	Fri, Jun 20, 2008	16.93	17.25	16.93	16.96
4035	NYSE	BDN	Thu, Jun 19, 2008	17.08	17.35	16.99	17.33
4034	NYSE	BDN	Wed, Jun 18, 2008	17.23	17.41	16.99	17.01
4033	NYSE	BDN	Tue, Jun 17, 2008	18.34	18.43	17.33	17.33
4032	NYSE	BDN	Mon, Jun 16, 2008	17.85	18.20	17.85	18.16
4031	NYSE	BDN	Fri, Jun 13, 2008	18.23	18.32	17.88	18.06
4030	NYSE	BDN	Thu, Jun 12, 2008	18.21	18.55	17.99	18.12
4029	NYSE	BDN	Wed, Jun 11, 2008	18.32	18.35	17.95	18.03
4028	NYSE	BDN	Tue, Jun 10, 2008	18.38	18.50	18.04	18.26
4027	NYSE	BDN	Mon, Jun 9, 2008	19.01	19.21	18.44	18.44
4026	NYSE	BDN	Fri, Jun 6, 2008	19.58	19.85	18.92	19.00
4025	NYSE	BDN	Thu, Jun 5, 2008	19.62	19.86	19.41	19.86
4024	NYSE	BDN	Wed, Jun 4, 2008	18.80	19.56	18.78	19.41
4023	NYSE	BDN	Tue, Jun 3, 2008	18.70	18.91	18.50	18.89
4022	NYSE	BDN	Mon, Jun 2, 2008	18.62	18.82	18.39	18.50
4021	NYSE	BDN	Fri, May 30, 2008	18.87	18.97	18.66	18.77
4020	NYSE	BDN	Thu, May 29, 2008	18.66	18.93	18.64	18.90
4019	NYSE	BDN	Wed, May 28, 2008	19.00	19.13	18.69	18.72
4018	NYSE	BDN	Tue, May 27, 2008	18.70	18.96	18.55	18.96
4017	NYSE	BDN	Fri, May 23, 2008	18.65	18.73	18.39	18.69
4016	NYSE	BDN	Thu, May 22, 2008	18.75	18.94	18.50	18.61
4015	NYSE	BDN	Wed, May 21, 2008	19.19	19.28	18.56	18.59
4014	NYSE	BDN	Tue, May 20, 2008	19.24	19.36	18.98	19.11
4013	NYSE	BDN	Mon, May 19, 2008	18.89	19.27	18.79	19.24
4012	NYSE	BDN	Fri, May 16, 2008	19.12	19.12	18.72	18.82
4011	NYSE	BDN	Thu, May 15, 2008	18.79	19.01	18.71	19.00
4010	NYSE	BDN	Wed, May 14, 2008	18.78	19.02	18.78	18.90
4009	NYSE	BDN	Tue, May 13, 2008	18.74	19.07	18.68	18.76
4008	NYSE	BDN	Mon, May 12, 2008	18.16	18.82	18.16	18.80
4007	NYSE	BDN	Fri, May 9, 2008	18.38	18.69	18.10	18.20
4006	NYSE	BDN	Thu, May 8, 2008	18.96	19.12	18.40	18.45
4005	NYSE	BDN	Wed, May 7, 2008	19.08	19.09	18.51	18.54
4004	NYSE	BDN	Tue, May 6, 2008	18.69	19.10	18.57	19.08
4003	NYSE	BDN	Mon, May 5, 2008	18.55	18.86	18.27	18.86
4002	NYSE	BDN	Fri, May 2, 2008	18.34	18.95	18.21	18.66
4001	NYSE	BDN	Thu, May 1, 2008	17.80	18.16	17.47	18.16
4000	NYSE	BDN	Wed, Apr 30, 2008	17.56	17.90	17.31	17.45
3999	NYSE	BDN	Tue, Apr 29, 2008	17.77	17.84	17.42	17.52
3998	NYSE	BDN	Mon, Apr 28, 2008	17.64	17.73	17.40	17.73
3997	NYSE	BDN	Fri, Apr 25, 2008	17.35	17.71	17.28	17.68
3996	NYSE	BDN	Thu, Apr 24, 2008	17.05	17.52	16.62	17.38
3995	NYSE	BDN	Wed, Apr 23, 2008	17.30	17.71	17.22	17.26
3994	NYSE	BDN	Tue, Apr 22, 2008	17.13	17.39	16.90	17.31
3993	NYSE	BDN	Mon, Apr 21, 2008	17.49	17.56	17.21	17.26
3992	NYSE	BDN	Fri, Apr 18, 2008	18.02	18.13	17.48	17.63
3991	NYSE	BDN	Thu, Apr 17, 2008	17.82	17.85	17.46	17.80
3990	NYSE	BDN	Wed, Apr 16, 2008	17.25	17.77	17.11	17.73
3989	NYSE	BDN	Tue, Apr 15, 2008	17.06	17.12	16.76	17.06
3988	NYSE	BDN	Mon, Apr 14, 2008	16.86	17.11	16.77	16.91
3987	NYSE	BDN	Fri, Apr 11, 2008	16.85	17.21	16.74	16.94
3986	NYSE	BDN	Thu, Apr 10, 2008	16.94	17.28	16.78	17.06
3985	NYSE	BDN	Wed, Apr 9, 2008	17.61	17.73	16.90	17.00
3984	NYSE	BDN	Tue, Apr 8, 2008	18.00	18.00	17.56	17.61
3983	NYSE	BDN	Mon, Apr 7, 2008	18.00	18.02	17.70	17.96
3982	NYSE	BDN	Fri, Apr 4, 2008	17.75	18.18	17.61	17.84
3981	NYSE	BDN	Thu, Apr 3, 2008	16.90	17.88	16.90	17.75
3980	NYSE	BDN	Wed, Apr 2, 2008	17.36	17.42	16.60	17.09
3979	NYSE	BDN	Tue, Apr 1, 2008	17.01	17.58	17.01	17.57
3978	NYSE	BDN	Mon, Mar 31, 2008	16.76	17.46	16.57	16.96
3977	NYSE	BDN	Fri, Mar 28, 2008	17.03	17.03	16.55	16.63
3976	NYSE	BDN	Thu, Mar 27, 2008	17.53	17.53	16.75	16.83
3975	NYSE	BDN	Wed, Mar 26, 2008	17.57	17.61	17.21	17.29
3974	NYSE	BDN	Tue, Mar 25, 2008	17.64	17.70	17.23	17.65
3973	NYSE	BDN	Mon, Mar 24, 2008	17.45	17.63	17.31	17.55
3972	NYSE	BDN	Thu, Mar 20, 2008	16.87	17.38	16.81	17.32
3971	NYSE	BDN	Wed, Mar 19, 2008	17.15	17.34	16.79	16.84
3970	NYSE	BDN	Tue, Mar 18, 2008	17.10	17.25	16.48	17.13
3969	NYSE	BDN	Mon, Mar 17, 2008	16.59	17.12	16.29	16.79
3968	NYSE	BDN	Fri, Mar 14, 2008	17.17	17.45	16.44	16.85
3967	NYSE	BDN	Thu, Mar 13, 2008	16.68	17.15	16.24	17.13
3966	NYSE	BDN	Wed, Mar 12, 2008	17.10	17.42	16.72	16.79
3965	NYSE	BDN	Tue, Mar 11, 2008	16.30	17.14	16.07	17.14
3964	NYSE	BDN	Mon, Mar 10, 2008	16.32	16.42	15.90	15.94
3963	NYSE	BDN	Fri, Mar 7, 2008	16.05	16.51	15.76	16.26
3962	NYSE	BDN	Thu, Mar 6, 2008	16.60	16.63	16.05	16.08
3961	NYSE	BDN	Wed, Mar 5, 2008	17.04	17.33	16.88	17.15
3960	NYSE	BDN	Tue, Mar 4, 2008	16.87	17.09	16.57	16.97
3959	NYSE	BDN	Mon, Mar 3, 2008	16.85	17.10	16.47	16.95
3958	NYSE	BDN	Fri, Feb 29, 2008	16.55	16.79	16.52	16.74
3957	NYSE	BDN	Thu, Feb 28, 2008	17.00	17.10	16.73	16.73
3956	NYSE	BDN	Wed, Feb 27, 2008	16.90	17.14	16.70	17.10
3955	NYSE	BDN	Tue, Feb 26, 2008	16.97	17.22	16.80	17.00
3954	NYSE	BDN	Mon, Feb 25, 2008	16.71	16.99	16.48	16.98
3953	NYSE	BDN	Fri, Feb 22, 2008	16.66	16.73	16.42	16.71
3952	NYSE	BDN	Thu, Feb 21, 2008	17.95	17.96	16.50	16.66
3951	NYSE	BDN	Wed, Feb 20, 2008	16.43	16.72	16.29	16.53
3950	NYSE	BDN	Tue, Feb 19, 2008	17.30	17.33	16.66	16.73
3949	NYSE	BDN	Fri, Feb 15, 2008	16.90	17.03	16.75	16.96
3948	NYSE	BDN	Thu, Feb 14, 2008	17.80	17.84	16.95	17.00
3947	NYSE	BDN	Wed, Feb 13, 2008	17.91	18.17	17.46	17.65
3946	NYSE	BDN	Tue, Feb 12, 2008	17.33	17.99	17.10	17.90
3945	NYSE	BDN	Mon, Feb 11, 2008	18.42	18.50	17.84	17.87
3944	NYSE	BDN	Fri, Feb 8, 2008	18.79	18.93	18.33	18.45
3943	NYSE	BDN	Thu, Feb 7, 2008	18.30	18.94	18.25	18.94
3942	NYSE	BDN	Wed, Feb 6, 2008	19.00	19.09	18.37	18.37
3941	NYSE	BDN	Tue, Feb 5, 2008	18.73	19.24	18.51	18.84
3940	NYSE	BDN	Mon, Feb 4, 2008	19.30	19.49	18.79	19.15
3939	NYSE	BDN	Fri, Feb 1, 2008	18.89	19.40	18.75	19.39
3938	NYSE	BDN	Thu, Jan 31, 2008	18.36	18.97	18.30	18.83
3937	NYSE	BDN	Wed, Jan 30, 2008	18.62	18.99	18.33	18.50
3936	NYSE	BDN	Tue, Jan 29, 2008	18.55	18.81	18.06	18.64
3935	NYSE	BDN	Mon, Jan 28, 2008	17.79	18.53	17.47	18.51
3934	NYSE	BDN	Fri, Jan 25, 2008	17.65	18.10	17.47	17.74
3933	NYSE	BDN	Thu, Jan 24, 2008	17.57	17.79	16.96	17.53
3932	NYSE	BDN	Wed, Jan 23, 2008	15.66	17.51	15.32	17.41
3931	NYSE	BDN	Tue, Jan 22, 2008	15.28	16.10	15.16	15.92
3930	NYSE	BDN	Fri, Jan 18, 2008	16.21	16.40	15.50	15.70
3929	NYSE	BDN	Thu, Jan 17, 2008	16.64	16.70	16.02	16.10
3928	NYSE	BDN	Wed, Jan 16, 2008	16.39	16.92	16.36	16.76
3927	NYSE	BDN	Tue, Jan 15, 2008	16.48	16.63	16.25	16.46
3926	NYSE	BDN	Mon, Jan 14, 2008	16.65	16.85	16.25	16.73
3925	NYSE	BDN	Fri, Jan 11, 2008	16.49	16.96	15.97	16.49
3924	NYSE	BDN	Thu, Jan 10, 2008	16.12	16.85	15.82	16.51
3923	NYSE	BDN	Wed, Jan 9, 2008	16.05	16.37	15.49	16.30
3922	NYSE	BDN	Tue, Jan 8, 2008	16.74	17.21	16.06	16.09
3921	NYSE	BDN	Mon, Jan 7, 2008	16.52	16.86	16.25	16.73
3920	NYSE	BDN	Fri, Jan 4, 2008	16.74	16.75	16.28	16.39
3919	NYSE	BDN	Thu, Jan 3, 2008	17.32	17.50	16.79	16.82
3918	NYSE	BDN	Wed, Jan 2, 2008	17.60	17.74	17.28	17.38
3917	NYSE	BDN	Mon, Dec 31, 2007	17.61	18.38	17.61	17.93
3916	NYSE	BDN	Fri, Dec 28, 2007	18.36	18.36	17.78	17.78
3915	NYSE	BDN	Thu, Dec 27, 2007	18.51	18.56	18.07	18.12
3914	NYSE	BDN	Wed, Dec 26, 2007	18.80	18.80	18.49	18.59
3913	NYSE	BDN	Mon, Dec 24, 2007	18.23	18.81	18.05	18.81
3912	NYSE	BDN	Fri, Dec 21, 2007	18.39	18.42	17.94	18.18
3911	NYSE	BDN	Thu, Dec 20, 2007	18.31	18.49	18.01	18.07
3910	NYSE	BDN	Wed, Dec 19, 2007	18.00	18.35	17.84	18.26
3909	NYSE	BDN	Tue, Dec 18, 2007	18.39	18.58	17.67	18.00
3908	NYSE	BDN	Mon, Dec 17, 2007	18.60	18.67	18.18	18.37
3907	NYSE	BDN	Fri, Dec 14, 2007	19.10	19.25	18.56	18.59
3906	NYSE	BDN	Thu, Dec 13, 2007	19.67	19.75	19.07	19.28
3905	NYSE	BDN	Wed, Dec 12, 2007	20.62	21.18	19.53	19.77
3904	NYSE	BDN	Tue, Dec 11, 2007	20.75	21.20	20.01	20.21
3903	NYSE	BDN	Mon, Dec 10, 2007	20.72	20.94	20.44	20.76
3902	NYSE	BDN	Fri, Dec 7, 2007	20.84	21.03	20.54	20.54
3901	NYSE	BDN	Thu, Dec 6, 2007	20.09	20.76	20.09	20.70
3900	NYSE	BDN	Wed, Dec 5, 2007	19.87	20.15	19.76	20.06
3899	NYSE	BDN	Tue, Dec 4, 2007	20.19	20.19	19.69	19.72
3898	NYSE	BDN	Mon, Dec 3, 2007	20.66	20.66	20.06	20.29
3897	NYSE	BDN	Fri, Nov 30, 2007	20.91	21.43	20.23	20.50
3896	NYSE	BDN	Thu, Nov 29, 2007	20.68	21.00	20.39	20.74
3895	NYSE	BDN	Wed, Nov 28, 2007	20.31	21.05	20.31	20.85
3894	NYSE	BDN	Tue, Nov 27, 2007	20.01	20.21	19.75	20.20
3893	NYSE	BDN	Mon, Nov 26, 2007	20.72	20.86	19.92	19.97
3892	NYSE	BDN	Fri, Nov 23, 2007	20.58	20.83	20.42	20.72
3891	NYSE	BDN	Wed, Nov 21, 2007	20.29	20.37	20.09	20.35
3890	NYSE	BDN	Tue, Nov 20, 2007	20.60	20.92	20.21	20.51
3889	NYSE	BDN	Mon, Nov 19, 2007	21.07	21.33	20.57	20.59
3888	NYSE	BDN	Fri, Nov 16, 2007	22.20	22.20	21.19	21.39
3887	NYSE	BDN	Thu, Nov 15, 2007	21.95	22.30	21.65	22.07
3886	NYSE	BDN	Wed, Nov 14, 2007	22.52	22.75	22.00	22.13
3885	NYSE	BDN	Tue, Nov 13, 2007	21.69	22.53	21.69	22.29
3884	NYSE	BDN	Mon, Nov 12, 2007	21.70	22.20	21.65	21.66
3883	NYSE	BDN	Fri, Nov 9, 2007	21.75	22.11	21.53	21.80
3882	NYSE	BDN	Thu, Nov 8, 2007	22.14	22.30	21.82	22.01
3881	NYSE	BDN	Wed, Nov 7, 2007	22.84	22.84	22.05	22.14
3880	NYSE	BDN	Tue, Nov 6, 2007	23.41	23.58	22.78	23.00
3879	NYSE	BDN	Mon, Nov 5, 2007	23.67	23.88	23.20	23.38
3878	NYSE	BDN	Fri, Nov 2, 2007	24.58	24.59	23.75	23.95
3877	NYSE	BDN	Thu, Nov 1, 2007	24.35	25.19	24.26	24.66
3876	NYSE	BDN	Wed, Oct 31, 2007	25.29	25.87	25.12	25.87
3875	NYSE	BDN	Tue, Oct 30, 2007	24.69	25.24	24.60	25.24
3874	NYSE	BDN	Mon, Oct 29, 2007	25.33	25.37	24.82	24.82
3873	NYSE	BDN	Fri, Oct 26, 2007	25.21	25.46	24.84	25.14
3872	NYSE	BDN	Thu, Oct 25, 2007	24.87	25.18	24.70	25.00
3871	NYSE	BDN	Wed, Oct 24, 2007	24.84	25.17	24.39	24.89
3870	NYSE	BDN	Tue, Oct 23, 2007	25.09	25.22	24.68	24.93
3869	NYSE	BDN	Mon, Oct 22, 2007	24.37	24.97	24.25	24.96
3868	NYSE	BDN	Fri, Oct 19, 2007	25.25	25.28	24.48	24.50
3867	NYSE	BDN	Thu, Oct 18, 2007	25.50	25.83	25.04	25.30
3866	NYSE	BDN	Wed, Oct 17, 2007	26.07	26.07	25.01	25.62
3865	NYSE	BDN	Tue, Oct 16, 2007	26.09	26.09	25.76	25.76
3864	NYSE	BDN	Mon, Oct 15, 2007	26.58	26.69	25.76	25.94
3863	NYSE	BDN	Fri, Oct 12, 2007	26.98	27.00	26.45	26.46
3862	NYSE	BDN	Thu, Oct 11, 2007	26.83	27.08	26.67	26.86
3861	NYSE	BDN	Wed, Oct 10, 2007	26.07	26.84	25.98	26.73
3860	NYSE	BDN	Tue, Oct 9, 2007	26.33	26.40	25.78	26.28
3859	NYSE	BDN	Mon, Oct 8, 2007	26.03	26.40	25.76	26.26
3858	NYSE	BDN	Fri, Oct 5, 2007	25.29	26.16	25.14	26.16
3857	NYSE	BDN	Thu, Oct 4, 2007	24.99	25.23	24.93	25.20
3856	NYSE	BDN	Wed, Oct 3, 2007	25.05	25.25	24.92	24.99
3855	NYSE	BDN	Tue, Oct 2, 2007	25.40	25.64	25.15	25.49
3854	NYSE	BDN	Mon, Oct 1, 2007	25.38	25.76	25.30	25.60
3853	NYSE	BDN	Fri, Sep 28, 2007	25.47	25.60	25.12	25.31
3852	NYSE	BDN	Thu, Sep 27, 2007	25.31	25.71	25.31	25.55
3851	NYSE	BDN	Wed, Sep 26, 2007	25.35	25.48	25.12	25.29
3850	NYSE	BDN	Tue, Sep 25, 2007	24.98	25.39	24.98	25.18
3849	NYSE	BDN	Mon, Sep 24, 2007	25.27	25.55	25.22	25.32
3848	NYSE	BDN	Fri, Sep 21, 2007	25.70	25.93	25.12	25.12
3847	NYSE	BDN	Thu, Sep 20, 2007	26.32	26.37	25.38	25.65
3846	NYSE	BDN	Wed, Sep 19, 2007	26.34	26.88	26.30	26.39
3845	NYSE	BDN	Tue, Sep 18, 2007	25.50	26.23	25.43	26.23
3844	NYSE	BDN	Mon, Sep 17, 2007	25.45	25.65	25.37	25.39
3843	NYSE	BDN	Fri, Sep 14, 2007	25.10	25.63	24.97	25.63
3842	NYSE	BDN	Thu, Sep 13, 2007	24.68	25.34	24.65	25.28
3841	NYSE	BDN	Wed, Sep 12, 2007	24.52	24.74	24.38	24.61
3840	NYSE	BDN	Tue, Sep 11, 2007	24.60	24.93	24.51	24.63
3839	NYSE	BDN	Mon, Sep 10, 2007	24.87	24.97	24.47	24.56
3838	NYSE	BDN	Fri, Sep 7, 2007	24.82	24.83	24.45	24.80
3837	NYSE	BDN	Thu, Sep 6, 2007	25.10	25.18	24.82	25.03
3836	NYSE	BDN	Wed, Sep 5, 2007	25.59	25.65	25.03	25.03
3835	NYSE	BDN	Tue, Sep 4, 2007	25.65	26.06	25.58	25.85
3834	NYSE	BDN	Fri, Aug 31, 2007	25.82	26.03	25.50	25.78
3833	NYSE	BDN	Thu, Aug 30, 2007	25.12	25.56	25.03	25.47
3832	NYSE	BDN	Wed, Aug 29, 2007	24.78	25.33	24.63	25.33
3831	NYSE	BDN	Tue, Aug 28, 2007	25.16	25.36	24.59	24.59
3830	NYSE	BDN	Mon, Aug 27, 2007	25.75	25.88	25.17	25.17
3829	NYSE	BDN	Fri, Aug 24, 2007	25.50	25.84	25.34	25.82
3828	NYSE	BDN	Thu, Aug 23, 2007	25.80	26.02	25.56	25.65
3827	NYSE	BDN	Wed, Aug 22, 2007	25.90	26.14	25.73	25.74
3826	NYSE	BDN	Tue, Aug 21, 2007	25.18	25.91	25.15	25.64
3825	NYSE	BDN	Mon, Aug 20, 2007	24.75	25.58	24.54	25.36
3824	NYSE	BDN	Fri, Aug 17, 2007	24.41	24.83	23.97	24.76
3823	NYSE	BDN	Thu, Aug 16, 2007	23.30	24.15	23.16	23.89
3822	NYSE	BDN	Wed, Aug 15, 2007	23.40	24.35	23.33	23.35
3821	NYSE	BDN	Tue, Aug 14, 2007	23.95	24.10	23.47	23.47
3820	NYSE	BDN	Mon, Aug 13, 2007	24.05	24.62	23.75	24.13
3819	NYSE	BDN	Fri, Aug 10, 2007	24.07	24.27	23.51	23.84
3818	NYSE	BDN	Thu, Aug 9, 2007	24.40	24.78	24.00	24.36
3817	NYSE	BDN	Wed, Aug 8, 2007	24.24	25.21	23.77	24.82
3816	NYSE	BDN	Tue, Aug 7, 2007	24.34	24.76	23.81	24.24
3815	NYSE	BDN	Mon, Aug 6, 2007	23.80	24.52	23.16	24.40
3814	NYSE	BDN	Fri, Aug 3, 2007	24.54	24.69	23.66	23.76
3813	NYSE	BDN	Thu, Aug 2, 2007	23.98	24.51	23.75	24.37
3812	NYSE	BDN	Wed, Aug 1, 2007	24.12	24.41	23.34	24.03
3811	NYSE	BDN	Tue, Jul 31, 2007	25.24	25.59	23.84	24.12
3810	NYSE	BDN	Mon, Jul 30, 2007	24.95	25.15	24.61	24.94
3809	NYSE	BDN	Fri, Jul 27, 2007	24.73	25.81	24.73	24.97
3808	NYSE	BDN	Thu, Jul 26, 2007	25.95	26.16	24.81	25.63
3807	NYSE	BDN	Wed, Jul 25, 2007	27.40	27.96	26.05	26.15
3806	NYSE	BDN	Tue, Jul 24, 2007	26.67	27.13	26.60	26.63
3805	NYSE	BDN	Mon, Jul 23, 2007	27.40	27.62	26.69	26.77
3804	NYSE	BDN	Fri, Jul 20, 2007	27.95	27.98	27.30	27.34
3803	NYSE	BDN	Thu, Jul 19, 2007	28.08	28.17	27.86	27.94
3802	NYSE	BDN	Wed, Jul 18, 2007	27.92	28.12	27.30	27.91
3801	NYSE	BDN	Tue, Jul 17, 2007	28.33	28.50	28.05	28.18
3800	NYSE	BDN	Mon, Jul 16, 2007	28.48	28.88	28.23	28.23
3799	NYSE	BDN	Fri, Jul 13, 2007	28.23	28.58	28.09	28.58
3798	NYSE	BDN	Thu, Jul 12, 2007	27.84	28.30	27.84	28.19
3797	NYSE	BDN	Wed, Jul 11, 2007	28.20	28.28	27.81	27.81
3796	NYSE	BDN	Tue, Jul 10, 2007	27.68	28.51	27.68	28.20
3795	NYSE	BDN	Mon, Jul 9, 2007	28.71	28.78	28.26	28.57
3794	NYSE	BDN	Fri, Jul 6, 2007	28.29	28.71	27.96	28.58
3793	NYSE	BDN	Thu, Jul 5, 2007	28.59	28.71	28.26	28.38
3792	NYSE	BDN	Tue, Jul 3, 2007	28.71	28.78	28.18	28.38
3791	NYSE	BDN	Mon, Jul 2, 2007	28.32	28.64	28.22	28.49
3790	NYSE	BDN	Fri, Jun 29, 2007	28.75	28.99	28.38	28.58
3789	NYSE	BDN	Thu, Jun 28, 2007	28.63	29.05	28.42	28.57
3788	NYSE	BDN	Wed, Jun 27, 2007	28.26	28.82	28.25	28.61
3787	NYSE	BDN	Tue, Jun 26, 2007	28.98	28.98	28.31	28.43
3786	NYSE	BDN	Mon, Jun 25, 2007	29.00	29.24	28.75	28.87
3785	NYSE	BDN	Fri, Jun 22, 2007	29.10	29.24	28.88	29.00
3784	NYSE	BDN	Thu, Jun 21, 2007	29.35	29.38	28.84	29.14
3783	NYSE	BDN	Wed, Jun 20, 2007	29.99	29.99	29.37	29.46
3782	NYSE	BDN	Tue, Jun 19, 2007	29.68	29.97	29.44	29.97
3781	NYSE	BDN	Mon, Jun 18, 2007	29.75	29.94	29.45	29.76
3780	NYSE	BDN	Fri, Jun 15, 2007	29.51	30.02	29.48	29.73
3779	NYSE	BDN	Thu, Jun 14, 2007	29.36	29.68	29.15	29.27
3778	NYSE	BDN	Wed, Jun 13, 2007	29.32	29.63	29.06	29.47
3777	NYSE	BDN	Tue, Jun 12, 2007	29.44	29.44	28.96	29.06
3776	NYSE	BDN	Mon, Jun 11, 2007	29.90	29.90	29.42	29.50
3775	NYSE	BDN	Fri, Jun 8, 2007	29.55	30.01	29.40	29.96
3774	NYSE	BDN	Thu, Jun 7, 2007	31.23	31.23	29.67	29.68
3773	NYSE	BDN	Wed, Jun 6, 2007	31.03	31.24	30.78	31.01
3772	NYSE	BDN	Tue, Jun 5, 2007	31.72	31.82	31.18	31.23
3771	NYSE	BDN	Mon, Jun 4, 2007	31.62	31.89	31.56	31.76
3770	NYSE	BDN	Fri, Jun 1, 2007	31.82	32.05	31.67	31.70
3769	NYSE	BDN	Thu, May 31, 2007	32.00	32.05	31.53	31.81
3768	NYSE	BDN	Wed, May 30, 2007	31.73	32.03	31.73	31.85
3767	NYSE	BDN	Tue, May 29, 2007	31.70	32.62	31.60	31.78
3766	NYSE	BDN	Fri, May 25, 2007	31.36	31.63	31.06	31.20
3765	NYSE	BDN	Thu, May 24, 2007	31.75	31.81	31.00	31.19
3764	NYSE	BDN	Wed, May 23, 2007	32.07	32.42	31.73	31.73
3763	NYSE	BDN	Tue, May 22, 2007	31.80	32.21	31.55	31.90
3762	NYSE	BDN	Mon, May 21, 2007	31.46	32.06	31.33	31.64
3761	NYSE	BDN	Fri, May 18, 2007	31.62	31.65	31.12	31.35
3760	NYSE	BDN	Thu, May 17, 2007	31.97	32.20	31.50	31.52
3759	NYSE	BDN	Wed, May 16, 2007	32.32	32.44	31.90	32.05
3758	NYSE	BDN	Tue, May 15, 2007	32.96	33.00	32.27	32.30
3757	NYSE	BDN	Mon, May 14, 2007	33.08	33.14	32.76	32.82
3756	NYSE	BDN	Fri, May 11, 2007	32.71	33.18	32.71	33.00
3755	NYSE	BDN	Thu, May 10, 2007	32.92	33.15	32.56	32.70
3754	NYSE	BDN	Wed, May 9, 2007	32.89	33.44	32.87	33.09
3753	NYSE	BDN	Tue, May 8, 2007	32.89	33.06	32.85	32.88
3752	NYSE	BDN	Mon, May 7, 2007	33.05	33.30	32.93	33.03
3751	NYSE	BDN	Fri, May 4, 2007	33.00	33.21	32.83	32.91
3750	NYSE	BDN	Thu, May 3, 2007	33.07	33.27	32.85	33.11
3749	NYSE	BDN	Wed, May 2, 2007	32.47	33.16	32.18	32.75
3748	NYSE	BDN	Tue, May 1, 2007	33.01	33.10	32.17	32.59
3747	NYSE	BDN	Mon, Apr 30, 2007	33.40	33.49	32.73	32.88
3746	NYSE	BDN	Fri, Apr 27, 2007	33.38	33.58	33.28	33.29
3745	NYSE	BDN	Thu, Apr 26, 2007	33.61	33.67	33.26	33.46
3744	NYSE	BDN	Wed, Apr 25, 2007	33.76	33.91	33.18	33.59
3743	NYSE	BDN	Tue, Apr 24, 2007	33.94	33.94	33.40	33.63
3742	NYSE	BDN	Mon, Apr 23, 2007	33.30	33.98	33.30	33.79
3741	NYSE	BDN	Fri, Apr 20, 2007	33.06	33.38	33.01	33.34
3740	NYSE	BDN	Thu, Apr 19, 2007	33.08	33.13	32.83	32.92
3739	NYSE	BDN	Wed, Apr 18, 2007	33.51	33.51	33.10	33.14
3738	NYSE	BDN	Tue, Apr 17, 2007	32.85	33.60	32.84	33.54
3737	NYSE	BDN	Mon, Apr 16, 2007	32.95	33.14	32.66	32.86
3736	NYSE	BDN	Fri, Apr 13, 2007	32.74	32.88	32.55	32.83
3735	NYSE	BDN	Thu, Apr 12, 2007	32.71	32.84	32.45	32.66
3734	NYSE	BDN	Wed, Apr 11, 2007	33.39	33.39	32.64	32.86
3733	NYSE	BDN	Tue, Apr 10, 2007	33.32	33.52	33.17	33.28
3732	NYSE	BDN	Mon, Apr 9, 2007	33.29	33.53	33.11	33.28
3731	NYSE	BDN	Thu, Apr 5, 2007	33.10	33.32	33.01	33.16
3730	NYSE	BDN	Wed, Apr 4, 2007	33.06	33.28	32.75	33.19
3729	NYSE	BDN	Tue, Apr 3, 2007	33.06	33.27	33.02	33.04
3728	NYSE	BDN	Mon, Apr 2, 2007	33.10	33.13	32.64	32.94
3727	NYSE	BDN	Fri, Mar 30, 2007	33.47	33.60	33.20	33.41
3726	NYSE	BDN	Thu, Mar 29, 2007	33.67	33.73	33.15	33.38
3725	NYSE	BDN	Wed, Mar 28, 2007	33.18	33.57	32.74	33.11
3724	NYSE	BDN	Tue, Mar 27, 2007	33.96	34.14	33.24	33.31
3723	NYSE	BDN	Mon, Mar 26, 2007	34.78	34.83	33.86	33.97
3722	NYSE	BDN	Fri, Mar 23, 2007	34.54	34.94	34.49	34.77
3721	NYSE	BDN	Thu, Mar 22, 2007	34.47	34.73	34.18	34.47
3720	NYSE	BDN	Wed, Mar 21, 2007	34.15	34.68	33.87	34.50
3719	NYSE	BDN	Tue, Mar 20, 2007	34.08	34.33	33.95	34.21
3718	NYSE	BDN	Mon, Mar 19, 2007	34.19	34.52	34.06	34.20
3717	NYSE	BDN	Fri, Mar 16, 2007	34.55	34.64	34.04	34.05
3716	NYSE	BDN	Thu, Mar 15, 2007	34.23	34.68	34.23	34.60
3715	NYSE	BDN	Wed, Mar 14, 2007	34.03	34.59	33.61	34.48
3714	NYSE	BDN	Tue, Mar 13, 2007	34.82	34.82	34.02	34.13
3713	NYSE	BDN	Mon, Mar 12, 2007	34.80	35.19	34.63	35.00
3712	NYSE	BDN	Fri, Mar 9, 2007	34.98	35.24	34.68	35.00
3711	NYSE	BDN	Thu, Mar 8, 2007	34.43	35.10	34.43	34.73
3710	NYSE	BDN	Wed, Mar 7, 2007	34.50	34.59	34.12	34.24
3709	NYSE	BDN	Tue, Mar 6, 2007	34.32	34.78	34.10	34.36
3708	NYSE	BDN	Mon, Mar 5, 2007	34.42	34.57	33.53	33.53
3707	NYSE	BDN	Fri, Mar 2, 2007	35.01	35.16	34.56	34.56
3706	NYSE	BDN	Thu, Mar 1, 2007	35.20	35.95	35.00	35.30
3705	NYSE	BDN	Wed, Feb 28, 2007	35.69	35.92	35.52	35.62
3704	NYSE	BDN	Tue, Feb 27, 2007	35.86	35.98	35.21	35.35
3703	NYSE	BDN	Mon, Feb 26, 2007	36.75	37.05	35.49	36.14
3702	NYSE	BDN	Fri, Feb 23, 2007	35.01	36.15	34.79	35.69
3701	NYSE	BDN	Thu, Feb 22, 2007	35.00	35.36	34.95	35.18
3700	NYSE	BDN	Wed, Feb 21, 2007	34.81	35.22	34.66	34.92
3699	NYSE	BDN	Tue, Feb 20, 2007	34.40	34.92	34.07	34.82
3698	NYSE	BDN	Fri, Feb 16, 2007	34.38	34.57	34.02	34.36
3697	NYSE	BDN	Thu, Feb 15, 2007	34.52	34.75	34.23	34.49
3696	NYSE	BDN	Wed, Feb 14, 2007	34.82	35.25	34.20	34.40
3695	NYSE	BDN	Tue, Feb 13, 2007	34.40	35.07	34.19	34.92
3694	NYSE	BDN	Mon, Feb 12, 2007	35.06	35.07	34.28	34.44
3693	NYSE	BDN	Fri, Feb 9, 2007	35.61	35.75	34.39	35.19
3692	NYSE	BDN	Thu, Feb 8, 2007	35.80	36.27	35.57	35.61
3691	NYSE	BDN	Wed, Feb 7, 2007	35.47	36.15	35.31	35.93
3690	NYSE	BDN	Tue, Feb 6, 2007	35.40	35.57	35.16	35.57
3689	NYSE	BDN	Mon, Feb 5, 2007	35.19	35.33	34.97	35.25
3688	NYSE	BDN	Fri, Feb 2, 2007	34.93	35.20	34.38	35.16
3687	NYSE	BDN	Thu, Feb 1, 2007	34.85	35.00	34.61	34.97
3686	NYSE	BDN	Wed, Jan 31, 2007	34.32	35.00	34.14	34.86
3685	NYSE	BDN	Tue, Jan 30, 2007	34.32	34.39	34.14	34.39
3684	NYSE	BDN	Mon, Jan 29, 2007	34.50	34.59	34.15	34.42
3683	NYSE	BDN	Fri, Jan 26, 2007	34.57	34.57	34.22	34.51
3682	NYSE	BDN	Thu, Jan 25, 2007	34.19	34.85	34.14	34.67
3681	NYSE	BDN	Wed, Jan 24, 2007	33.88	34.12	33.85	34.00
3680	NYSE	BDN	Tue, Jan 23, 2007	33.82	34.29	33.81	33.95
3679	NYSE	BDN	Mon, Jan 22, 2007	33.88	33.92	33.52	33.82
3678	NYSE	BDN	Fri, Jan 19, 2007	33.83	33.96	33.50	33.93
3677	NYSE	BDN	Thu, Jan 18, 2007	33.86	33.86	33.55	33.72
3676	NYSE	BDN	Wed, Jan 17, 2007	33.30	33.91	33.12	33.73
3675	NYSE	BDN	Tue, Jan 16, 2007	33.00	33.41	32.85	33.30
3674	NYSE	BDN	Fri, Jan 12, 2007	32.87	33.21	32.83	33.02
3673	NYSE	BDN	Thu, Jan 11, 2007	33.05	33.47	32.77	32.88
3672	NYSE	BDN	Wed, Jan 10, 2007	32.30	32.96	32.30	32.95
3671	NYSE	BDN	Tue, Jan 9, 2007	32.06	32.50	31.99	32.43
3670	NYSE	BDN	Mon, Jan 8, 2007	32.08	32.24	31.98	32.04
3669	NYSE	BDN	Fri, Jan 5, 2007	32.40	32.52	31.95	32.08
3668	NYSE	BDN	Thu, Jan 4, 2007	32.80	32.98	32.56	32.56
3667	NYSE	BDN	Wed, Jan 3, 2007	33.15	33.22	32.43	32.65
3666	NYSE	BDN	Fri, Dec 29, 2006	33.29	33.39	33.15	33.25
3665	NYSE	BDN	Thu, Dec 28, 2006	33.14	33.39	32.99	33.19
3664	NYSE	BDN	Wed, Dec 27, 2006	33.12	33.18	32.95	33.02
3663	NYSE	BDN	Tue, Dec 26, 2006	32.98	33.11	32.78	33.00
3662	NYSE	BDN	Fri, Dec 22, 2006	33.15	33.15	32.60	32.84
3661	NYSE	BDN	Thu, Dec 21, 2006	33.46	33.50	32.97	33.10
3660	NYSE	BDN	Wed, Dec 20, 2006	33.05	33.53	33.03	33.49
3659	NYSE	BDN	Tue, Dec 19, 2006	33.46	33.61	32.72	33.10
3658	NYSE	BDN	Mon, Dec 18, 2006	33.71	33.77	33.40	33.46
3657	NYSE	BDN	Fri, Dec 15, 2006	33.91	34.14	33.53	33.63
3656	NYSE	BDN	Thu, Dec 14, 2006	34.10	34.30	33.75	33.81
3655	NYSE	BDN	Wed, Dec 13, 2006	34.60	34.65	34.01	34.14
3654	NYSE	BDN	Tue, Dec 12, 2006	34.70	34.89	34.43	34.50
3653	NYSE	BDN	Mon, Dec 11, 2006	34.76	35.00	34.47	34.60
3652	NYSE	BDN	Fri, Dec 8, 2006	34.76	34.92	34.62	34.74
3651	NYSE	BDN	Thu, Dec 7, 2006	35.00	35.55	34.70	34.86
3650	NYSE	BDN	Wed, Dec 6, 2006	35.00	35.11	34.63	34.99
3649	NYSE	BDN	Tue, Dec 5, 2006	35.47	35.47	35.01	35.11
3648	NYSE	BDN	Mon, Dec 4, 2006	35.00	35.44	34.85	35.37
3647	NYSE	BDN	Fri, Dec 1, 2006	35.25	35.55	34.97	35.25
3646	NYSE	BDN	Thu, Nov 30, 2006	34.97	35.23	34.66	35.15
3645	NYSE	BDN	Wed, Nov 29, 2006	34.16	34.86	34.07	34.86
3644	NYSE	BDN	Tue, Nov 28, 2006	34.05	34.37	34.00	34.16
3643	NYSE	BDN	Mon, Nov 27, 2006	34.68	34.68	34.00	34.00
3642	NYSE	BDN	Fri, Nov 24, 2006	34.36	34.88	34.34	34.70
3641	NYSE	BDN	Wed, Nov 22, 2006	34.32	34.49	34.17	34.33
3640	NYSE	BDN	Tue, Nov 21, 2006	33.47	34.20	33.47	34.14
3639	NYSE	BDN	Mon, Nov 20, 2006	32.55	34.02	32.52	33.43
3638	NYSE	BDN	Fri, Nov 17, 2006	31.85	32.26	31.79	32.19
3637	NYSE	BDN	Thu, Nov 16, 2006	31.78	32.04	31.69	31.95
3636	NYSE	BDN	Wed, Nov 15, 2006	31.98	32.10	31.73	31.73
3635	NYSE	BDN	Tue, Nov 14, 2006	31.89	32.00	31.73	31.96
3634	NYSE	BDN	Mon, Nov 13, 2006	31.52	31.79	31.47	31.75
3633	NYSE	BDN	Fri, Nov 10, 2006	31.60	31.71	31.53	31.55
3632	NYSE	BDN	Thu, Nov 9, 2006	31.50	31.75	31.44	31.60
3631	NYSE	BDN	Wed, Nov 8, 2006	31.45	31.79	31.44	31.57
3630	NYSE	BDN	Tue, Nov 7, 2006	32.14	32.14	31.50	31.57
3629	NYSE	BDN	Mon, Nov 6, 2006	32.10	32.23	31.92	32.01
3628	NYSE	BDN	Fri, Nov 3, 2006	32.57	32.79	31.69	31.97
3627	NYSE	BDN	Thu, Nov 2, 2006	33.25	33.27	32.38	32.69
3626	NYSE	BDN	Wed, Nov 1, 2006	33.46	33.56	33.22	33.34
3625	NYSE	BDN	Tue, Oct 31, 2006	33.50	33.79	33.24	33.36
3624	NYSE	BDN	Mon, Oct 30, 2006	33.20	33.71	33.15	33.68
3623	NYSE	BDN	Fri, Oct 27, 2006	33.61	33.86	32.67	33.28
3622	NYSE	BDN	Thu, Oct 26, 2006	33.86	34.24	33.73	34.00
3621	NYSE	BDN	Wed, Oct 25, 2006	33.87	34.24	33.61	33.77
3620	NYSE	BDN	Tue, Oct 24, 2006	34.44	34.49	33.93	33.97
3619	NYSE	BDN	Mon, Oct 23, 2006	33.94	34.46	33.83	34.45
3618	NYSE	BDN	Fri, Oct 20, 2006	34.23	34.34	33.95	34.00
3617	NYSE	BDN	Thu, Oct 19, 2006	34.46	34.46	34.07	34.18
3616	NYSE	BDN	Wed, Oct 18, 2006	34.25	34.44	34.13	34.44
3615	NYSE	BDN	Tue, Oct 17, 2006	34.11	34.22	33.96	34.22
3614	NYSE	BDN	Mon, Oct 16, 2006	33.96	34.15	33.78	34.15
3613	NYSE	BDN	Fri, Oct 13, 2006	33.76	34.00	33.67	33.85
3612	NYSE	BDN	Thu, Oct 12, 2006	33.50	33.73	33.32	33.73
3611	NYSE	BDN	Wed, Oct 11, 2006	33.25	33.55	33.10	33.36
3610	NYSE	BDN	Tue, Oct 10, 2006	33.09	33.32	32.87	33.22
3609	NYSE	BDN	Mon, Oct 9, 2006	32.80	33.19	32.77	33.19
3608	NYSE	BDN	Fri, Oct 6, 2006	32.97	33.00	32.67	32.88
3607	NYSE	BDN	Thu, Oct 5, 2006	32.76	32.99	32.76	32.98
3606	NYSE	BDN	Wed, Oct 4, 2006	32.71	32.84	32.57	32.82
3605	NYSE	BDN	Tue, Oct 3, 2006	32.54	32.99	32.32	32.70
3604	NYSE	BDN	Mon, Oct 2, 2006	32.50	32.94	32.25	32.88
3603	NYSE	BDN	Fri, Sep 29, 2006	32.80	32.94	32.55	32.55
3602	NYSE	BDN	Thu, Sep 28, 2006	32.97	33.50	32.54	32.80
3601	NYSE	BDN	Wed, Sep 27, 2006	32.85	33.25	32.75	33.22
3600	NYSE	BDN	Tue, Sep 26, 2006	32.94	33.27	32.86	32.86
3599	NYSE	BDN	Mon, Sep 25, 2006	33.16	33.22	32.83	32.90
3598	NYSE	BDN	Fri, Sep 22, 2006	32.80	33.06	31.95	33.06
3597	NYSE	BDN	Thu, Sep 21, 2006	33.42	33.58	32.71	32.85
3596	NYSE	BDN	Wed, Sep 20, 2006	33.96	34.01	33.35	33.42
3595	NYSE	BDN	Tue, Sep 19, 2006	33.64	33.95	33.59	33.83
3594	NYSE	BDN	Mon, Sep 18, 2006	33.32	33.58	33.28	33.54
3593	NYSE	BDN	Fri, Sep 15, 2006	33.45	33.71	33.40	33.48
3592	NYSE	BDN	Thu, Sep 14, 2006	33.48	33.48	33.19	33.34
3591	NYSE	BDN	Wed, Sep 13, 2006	32.99	33.49	32.85	33.49
3590	NYSE	BDN	Tue, Sep 12, 2006	32.86	33.11	32.31	32.98
3589	NYSE	BDN	Mon, Sep 11, 2006	32.54	32.84	32.26	32.80
3588	NYSE	BDN	Fri, Sep 8, 2006	32.63	32.64	32.19	32.60
3587	NYSE	BDN	Thu, Sep 7, 2006	32.40	32.74	32.27	32.50
3586	NYSE	BDN	Wed, Sep 6, 2006	32.60	32.75	32.50	32.60
3585	NYSE	BDN	Tue, Sep 5, 2006	32.43	32.81	32.36	32.80
3584	NYSE	BDN	Fri, Sep 1, 2006	32.78	32.98	32.24	32.37
3583	NYSE	BDN	Thu, Aug 31, 2006	32.71	33.00	32.63	32.63
3582	NYSE	BDN	Wed, Aug 30, 2006	32.52	32.80	32.52	32.75
3581	NYSE	BDN	Tue, Aug 29, 2006	32.78	32.78	32.35	32.48
3580	NYSE	BDN	Mon, Aug 28, 2006	32.04	32.74	32.03	32.72
3579	NYSE	BDN	Fri, Aug 25, 2006	32.09	32.22	31.93	32.00
3578	NYSE	BDN	Thu, Aug 24, 2006	31.85	32.08	31.64	32.08
3577	NYSE	BDN	Wed, Aug 23, 2006	32.55	32.56	31.71	31.85
3576	NYSE	BDN	Tue, Aug 22, 2006	32.26	32.60	32.15	32.50
3575	NYSE	BDN	Mon, Aug 21, 2006	32.00	32.45	31.90	32.42
3574	NYSE	BDN	Fri, Aug 18, 2006	32.20	32.28	31.84	32.07
3573	NYSE	BDN	Thu, Aug 17, 2006	32.63	32.67	32.17	32.19
3572	NYSE	BDN	Wed, Aug 16, 2006	33.03	33.04	32.54	32.60
3571	NYSE	BDN	Tue, Aug 15, 2006	32.75	33.04	32.54	32.59
3570	NYSE	BDN	Mon, Aug 14, 2006	32.41	32.85	32.33	32.68
3569	NYSE	BDN	Fri, Aug 11, 2006	32.56	32.64	32.21	32.25
3568	NYSE	BDN	Thu, Aug 10, 2006	32.51	32.90	32.19	32.69
3567	NYSE	BDN	Wed, Aug 9, 2006	32.75	32.90	32.42	32.59
3566	NYSE	BDN	Tue, Aug 8, 2006	32.55	32.90	32.49	32.51
3565	NYSE	BDN	Mon, Aug 7, 2006	32.70	32.75	32.42	32.69
3564	NYSE	BDN	Fri, Aug 4, 2006	32.00	32.70	32.00	32.70
3563	NYSE	BDN	Thu, Aug 3, 2006	31.52	32.13	31.50	32.00
3562	NYSE	BDN	Wed, Aug 2, 2006	31.70	31.76	31.41	31.54
3561	NYSE	BDN	Tue, Aug 1, 2006	31.60	31.72	31.21	31.58
3560	NYSE	BDN	Mon, Jul 31, 2006	31.64	31.93	31.42	31.64
3559	NYSE	BDN	Fri, Jul 28, 2006	32.04	32.35	31.79	32.14
3558	NYSE	BDN	Thu, Jul 27, 2006	31.79	31.98	31.61	31.82
3557	NYSE	BDN	Wed, Jul 26, 2006	31.45	31.78	31.39	31.77
3556	NYSE	BDN	Tue, Jul 25, 2006	31.36	31.57	31.24	31.44
3555	NYSE	BDN	Mon, Jul 24, 2006	31.30	31.38	31.12	31.36
3554	NYSE	BDN	Fri, Jul 21, 2006	31.59	31.59	31.07	31.17
3553	NYSE	BDN	Thu, Jul 20, 2006	32.00	32.04	31.50	31.50
3552	NYSE	BDN	Wed, Jul 19, 2006	31.60	32.04	31.59	31.90
3551	NYSE	BDN	Tue, Jul 18, 2006	31.25	31.63	31.00	31.50
3550	NYSE	BDN	Mon, Jul 17, 2006	31.02	31.13	30.85	31.00
3549	NYSE	BDN	Fri, Jul 14, 2006	31.50	31.59	30.82	30.98
3548	NYSE	BDN	Thu, Jul 13, 2006	31.42	31.71	31.02	31.11
3547	NYSE	BDN	Wed, Jul 12, 2006	31.53	31.80	31.52	31.64
3546	NYSE	BDN	Tue, Jul 11, 2006	31.72	31.79	31.44	31.48
3545	NYSE	BDN	Mon, Jul 10, 2006	31.63	31.97	31.63	31.86
3544	NYSE	BDN	Fri, Jul 7, 2006	31.91	31.98	31.54	31.61
3543	NYSE	BDN	Thu, Jul 6, 2006	31.66	31.98	31.53	31.98
3542	NYSE	BDN	Wed, Jul 5, 2006	31.54	31.71	31.25	31.64
3541	NYSE	BDN	Mon, Jul 3, 2006	31.70	31.91	31.53	31.69
3540	NYSE	BDN	Fri, Jun 30, 2006	31.03	32.17	30.66	32.17
3539	NYSE	BDN	Thu, Jun 29, 2006	30.30	31.00	30.03	30.92
3538	NYSE	BDN	Wed, Jun 28, 2006	29.84	30.28	29.68	30.16
3537	NYSE	BDN	Tue, Jun 27, 2006	30.17	30.42	29.85	29.93
3536	NYSE	BDN	Mon, Jun 26, 2006	30.06	30.32	29.95	30.11
3535	NYSE	BDN	Fri, Jun 23, 2006	30.06	30.17	29.76	30.06
3534	NYSE	BDN	Thu, Jun 22, 2006	30.15	30.26	29.69	30.15
3533	NYSE	BDN	Wed, Jun 21, 2006	29.86	30.45	29.73	30.34
3532	NYSE	BDN	Tue, Jun 20, 2006	30.30	30.49	29.90	29.90
3531	NYSE	BDN	Mon, Jun 19, 2006	30.60	30.69	30.13	30.21
3530	NYSE	BDN	Fri, Jun 16, 2006	30.57	30.80	30.23	30.47
3529	NYSE	BDN	Thu, Jun 15, 2006	30.00	30.60	29.80	30.58
3528	NYSE	BDN	Wed, Jun 14, 2006	29.48	29.92	29.35	29.78
3527	NYSE	BDN	Tue, Jun 13, 2006	29.65	30.24	29.46	29.55
3526	NYSE	BDN	Mon, Jun 12, 2006	30.00	30.00	29.50	29.79
3525	NYSE	BDN	Fri, Jun 9, 2006	30.00	30.35	29.80	30.00
3524	NYSE	BDN	Thu, Jun 8, 2006	29.41	30.01	28.93	29.85
3523	NYSE	BDN	Wed, Jun 7, 2006	29.95	30.14	29.50	29.59
3522	NYSE	BDN	Tue, Jun 6, 2006	30.28	30.28	29.72	29.93
3521	NYSE	BDN	Mon, Jun 5, 2006	29.83	30.48	29.72	30.28
3520	NYSE	BDN	Fri, Jun 2, 2006	29.80	30.03	29.49	29.85
3519	NYSE	BDN	Thu, Jun 1, 2006	29.05	29.41	28.97	29.34
3518	NYSE	BDN	Wed, May 31, 2006	29.00	29.25	28.76	29.02
3517	NYSE	BDN	Tue, May 30, 2006	28.94	29.14	28.66	28.92
3516	NYSE	BDN	Fri, May 26, 2006	28.75	29.07	28.62	28.97
3515	NYSE	BDN	Thu, May 25, 2006	28.43	28.65	28.15	28.50
3514	NYSE	BDN	Wed, May 24, 2006	27.95	28.45	27.77	28.18
3513	NYSE	BDN	Tue, May 23, 2006	28.63	28.86	27.81	27.94
3512	NYSE	BDN	Mon, May 22, 2006	28.41	28.63	27.88	28.26
3511	NYSE	BDN	Fri, May 19, 2006	28.23	28.89	28.18	28.50
3510	NYSE	BDN	Thu, May 18, 2006	28.50	28.76	28.34	28.38
3509	NYSE	BDN	Wed, May 17, 2006	28.55	28.77	28.32	28.38
3508	NYSE	BDN	Tue, May 16, 2006	29.28	29.44	28.78	28.78
3507	NYSE	BDN	Mon, May 15, 2006	28.80	29.25	28.39	29.22
3506	NYSE	BDN	Fri, May 12, 2006	28.00	29.14	28.00	29.00
3505	NYSE	BDN	Thu, May 11, 2006	29.28	29.28	28.85	28.95
3504	NYSE	BDN	Wed, May 10, 2006	29.25	29.40	29.00	29.30
3503	NYSE	BDN	Tue, May 9, 2006	29.05	29.35	28.95	29.25
3502	NYSE	BDN	Mon, May 8, 2006	28.97	29.16	28.81	29.05
3501	NYSE	BDN	Fri, May 5, 2006	29.14	29.39	29.05	29.07
3500	NYSE	BDN	Thu, May 4, 2006	28.02	28.95	28.02	28.91
3499	NYSE	BDN	Wed, May 3, 2006	27.52	28.16	27.24	28.05
3498	NYSE	BDN	Tue, May 2, 2006	27.71	27.81	27.34	27.65
3497	NYSE	BDN	Mon, May 1, 2006	28.33	28.47	27.71	27.71
3496	NYSE	BDN	Fri, Apr 28, 2006	28.01	28.58	27.90	28.31
3495	NYSE	BDN	Thu, Apr 27, 2006	27.88	28.54	27.81	28.08
3494	NYSE	BDN	Wed, Apr 26, 2006	28.45	28.55	27.93	28.05
3493	NYSE	BDN	Tue, Apr 25, 2006	28.43	28.47	28.24	28.32
3492	NYSE	BDN	Mon, Apr 24, 2006	28.49	28.54	28.13	28.42
3491	NYSE	BDN	Fri, Apr 21, 2006	29.25	29.30	28.30	28.49
3490	NYSE	BDN	Thu, Apr 20, 2006	28.64	28.80	28.10	28.69
3489	NYSE	BDN	Wed, Apr 19, 2006	28.42	28.73	28.10	28.69
3488	NYSE	BDN	Tue, Apr 18, 2006	28.09	28.75	27.87	28.57
3487	NYSE	BDN	Mon, Apr 17, 2006	28.01	28.04	27.67	27.86
3486	NYSE	BDN	Thu, Apr 13, 2006	27.66	28.06	27.48	28.01
3485	NYSE	BDN	Wed, Apr 12, 2006	27.93	28.15	27.70	27.79
3484	NYSE	BDN	Tue, Apr 11, 2006	28.58	28.66	27.93	27.93
3483	NYSE	BDN	Mon, Apr 10, 2006	29.07	29.07	28.35	28.45
3482	NYSE	BDN	Fri, Apr 7, 2006	29.99	30.18	29.15	29.15
3481	NYSE	BDN	Thu, Apr 6, 2006	30.34	30.47	30.00	30.10
3480	NYSE	BDN	Wed, Apr 5, 2006	30.62	30.81	30.20	30.55
3479	NYSE	BDN	Tue, Apr 4, 2006	30.80	30.81	30.30	30.50
3478	NYSE	BDN	Mon, Apr 3, 2006	31.26	31.56	30.57	30.70
3477	NYSE	BDN	Fri, Mar 31, 2006	31.61	31.99	31.47	31.76
3476	NYSE	BDN	Thu, Mar 30, 2006	31.75	31.88	31.38	31.51
3475	NYSE	BDN	Wed, Mar 29, 2006	31.10	31.97	31.10	31.80
3474	NYSE	BDN	Tue, Mar 28, 2006	30.81	31.20	30.70	31.06
3473	NYSE	BDN	Mon, Mar 27, 2006	30.94	30.98	30.60	30.80
3472	NYSE	BDN	Fri, Mar 24, 2006	30.68	31.00	30.35	30.92
3471	NYSE	BDN	Thu, Mar 23, 2006	30.40	30.68	30.26	30.68
3470	NYSE	BDN	Wed, Mar 22, 2006	30.08	30.52	29.97	30.40
3469	NYSE	BDN	Tue, Mar 21, 2006	31.05	31.08	29.97	30.08
3468	NYSE	BDN	Mon, Mar 20, 2006	31.66	31.67	31.01	31.16
3467	NYSE	BDN	Fri, Mar 17, 2006	31.76	31.82	31.22	31.66
3466	NYSE	BDN	Thu, Mar 16, 2006	31.35	32.05	31.24	31.76
3465	NYSE	BDN	Wed, Mar 15, 2006	30.95	31.30	30.70	31.30
3464	NYSE	BDN	Tue, Mar 14, 2006	30.53	31.00	30.37	30.85
3463	NYSE	BDN	Mon, Mar 13, 2006	30.31	30.65	30.27	30.48
3462	NYSE	BDN	Fri, Mar 10, 2006	29.86	30.51	29.71	30.34
3461	NYSE	BDN	Thu, Mar 9, 2006	29.48	29.98	29.38	29.87
3460	NYSE	BDN	Wed, Mar 8, 2006	29.10	29.46	28.64	29.36
3459	NYSE	BDN	Tue, Mar 7, 2006	29.65	29.66	29.00	29.22
3458	NYSE	BDN	Mon, Mar 6, 2006	29.75	30.25	29.66	29.69
3457	NYSE	BDN	Fri, Mar 3, 2006	29.72	29.93	29.57	29.75
3456	NYSE	BDN	Thu, Mar 2, 2006	29.71	29.89	29.56	29.84
3455	NYSE	BDN	Wed, Mar 1, 2006	29.53	29.76	29.25	29.76
3454	NYSE	BDN	Tue, Feb 28, 2006	29.85	29.96	29.17	29.37
3453	NYSE	BDN	Mon, Feb 27, 2006	29.91	30.10	29.65	29.95
3452	NYSE	BDN	Fri, Feb 24, 2006	31.10	31.10	30.17	30.30
3451	NYSE	BDN	Thu, Feb 23, 2006	31.50	31.52	31.02	31.21
3450	NYSE	BDN	Wed, Feb 22, 2006	31.09	31.52	30.84	31.35
3449	NYSE	BDN	Tue, Feb 21, 2006	30.86	31.14	30.55	30.99
3448	NYSE	BDN	Fri, Feb 17, 2006	31.00	31.01	30.80	30.92
3447	NYSE	BDN	Thu, Feb 16, 2006	31.00	31.05	30.76	30.98
3446	NYSE	BDN	Wed, Feb 15, 2006	30.80	30.98	30.63	30.96
3445	NYSE	BDN	Tue, Feb 14, 2006	30.99	30.99	30.52	30.78
3444	NYSE	BDN	Mon, Feb 13, 2006	30.90	31.08	30.80	30.97
3443	NYSE	BDN	Fri, Feb 10, 2006	30.88	31.13	30.77	31.10
3442	NYSE	BDN	Thu, Feb 9, 2006	31.36	31.36	30.89	30.94
3441	NYSE	BDN	Wed, Feb 8, 2006	31.45	31.48	30.87	31.31
3440	NYSE	BDN	Tue, Feb 7, 2006	31.67	31.70	31.24	31.28
3439	NYSE	BDN	Mon, Feb 6, 2006	31.40	31.67	31.28	31.67
3438	NYSE	BDN	Fri, Feb 3, 2006	31.38	31.51	31.00	31.40
3437	NYSE	BDN	Thu, Feb 2, 2006	31.53	31.54	31.25	31.48
3436	NYSE	BDN	Wed, Feb 1, 2006	31.57	31.60	31.36	31.50
3435	NYSE	BDN	Tue, Jan 31, 2006	31.35	31.52	31.24	31.45
3434	NYSE	BDN	Mon, Jan 30, 2006	32.05	32.05	31.38	31.41
3433	NYSE	BDN	Fri, Jan 27, 2006	31.75	32.10	31.62	31.90
3432	NYSE	BDN	Thu, Jan 26, 2006	31.50	31.64	31.35	31.50
3431	NYSE	BDN	Wed, Jan 25, 2006	31.78	32.11	31.25	31.39
3430	NYSE	BDN	Tue, Jan 24, 2006	31.25	31.83	31.10	31.72
3429	NYSE	BDN	Mon, Jan 23, 2006	30.55	30.95	30.44	30.94
3428	NYSE	BDN	Fri, Jan 20, 2006	31.22	31.22	30.36	30.50
3427	NYSE	BDN	Thu, Jan 19, 2006	30.37	31.05	30.15	31.00
3426	NYSE	BDN	Wed, Jan 18, 2006	30.31	30.66	30.15	30.38
3425	NYSE	BDN	Tue, Jan 17, 2006	29.98	30.56	29.87	30.56
3424	NYSE	BDN	Fri, Jan 13, 2006	30.53	30.56	30.09	30.23
3423	NYSE	BDN	Thu, Jan 12, 2006	30.61	30.71	30.51	30.61
3422	NYSE	BDN	Wed, Jan 11, 2006	31.10	31.10	30.48	30.71
3421	NYSE	BDN	Tue, Jan 10, 2006	30.58	31.41	30.48	30.97
3420	NYSE	BDN	Mon, Jan 9, 2006	30.33	30.84	30.19	30.83
3419	NYSE	BDN	Fri, Jan 6, 2006	29.83	30.30	29.50	30.29
3418	NYSE	BDN	Thu, Jan 5, 2006	28.95	30.00	28.86	29.83
3417	NYSE	BDN	Wed, Jan 4, 2006	28.94	29.10	28.85	28.95
3416	NYSE	BDN	Tue, Jan 3, 2006	28.00	29.06	27.80	28.94
3415	NYSE	BDN	Fri, Dec 30, 2005	27.98	28.16	27.82	27.91
3414	NYSE	BDN	Thu, Dec 29, 2005	28.43	28.54	28.05	28.18
3413	NYSE	BDN	Wed, Dec 28, 2005	28.79	28.79	28.32	28.44
3412	NYSE	BDN	Tue, Dec 27, 2005	28.33	28.58	28.30	28.54
3411	NYSE	BDN	Fri, Dec 23, 2005	28.60	28.75	28.38	28.40
3410	NYSE	BDN	Thu, Dec 22, 2005	28.03	28.43	27.66	28.43
3409	NYSE	BDN	Wed, Dec 21, 2005	28.14	28.35	27.45	27.95
3408	NYSE	BDN	Tue, Dec 20, 2005	27.88	28.31	27.80	28.06
3407	NYSE	BDN	Mon, Dec 19, 2005	28.41	28.41	28.12	28.13
3406	NYSE	BDN	Fri, Dec 16, 2005	28.32	28.48	28.20	28.38
3405	NYSE	BDN	Thu, Dec 15, 2005	29.35	29.39	28.38	28.40
3404	NYSE	BDN	Wed, Dec 14, 2005	29.00	29.38	28.80	29.30
3403	NYSE	BDN	Tue, Dec 13, 2005	28.40	28.99	28.32	28.95
3402	NYSE	BDN	Mon, Dec 12, 2005	28.58	28.58	28.21	28.45
3401	NYSE	BDN	Fri, Dec 9, 2005	28.29	28.46	28.01	28.45
3400	NYSE	BDN	Thu, Dec 8, 2005	28.20	28.50	27.96	28.22
3399	NYSE	BDN	Wed, Dec 7, 2005	28.30	28.35	27.91	28.08
3398	NYSE	BDN	Tue, Dec 6, 2005	28.55	28.71	28.10	28.17
3397	NYSE	BDN	Mon, Dec 5, 2005	28.95	28.95	28.15	28.45
3396	NYSE	BDN	Fri, Dec 2, 2005	29.21	29.25	28.84	28.99
3395	NYSE	BDN	Thu, Dec 1, 2005	29.05	29.47	28.81	29.21
3394	NYSE	BDN	Wed, Nov 30, 2005	28.75	29.08	28.68	28.98
3393	NYSE	BDN	Tue, Nov 29, 2005	28.45	29.10	28.34	28.70
3392	NYSE	BDN	Mon, Nov 28, 2005	27.81	28.34	27.56	28.28
3391	NYSE	BDN	Fri, Nov 25, 2005	27.60	27.93	27.27	27.81
3390	NYSE	BDN	Wed, Nov 23, 2005	26.83	27.48	26.83	27.46
3389	NYSE	BDN	Tue, Nov 22, 2005	26.55	27.24	26.38	27.23
3388	NYSE	BDN	Mon, Nov 21, 2005	26.65	26.74	26.27	26.67
3387	NYSE	BDN	Fri, Nov 18, 2005	26.65	27.07	26.25	26.55
3386	NYSE	BDN	Thu, Nov 17, 2005	26.20	26.50	26.20	26.38
3385	NYSE	BDN	Wed, Nov 16, 2005	26.60	26.60	26.25	26.35
3384	NYSE	BDN	Tue, Nov 15, 2005	26.85	27.03	26.71	26.86
3383	NYSE	BDN	Mon, Nov 14, 2005	27.20	27.27	26.72	26.85
3382	NYSE	BDN	Fri, Nov 11, 2005	27.20	27.50	27.12	27.20
3381	NYSE	BDN	Thu, Nov 10, 2005	26.95	27.33	26.53	27.27
3380	NYSE	BDN	Wed, Nov 9, 2005	27.08	27.29	26.83	27.05
3379	NYSE	BDN	Tue, Nov 8, 2005	27.17	27.29	26.85	27.02
3378	NYSE	BDN	Mon, Nov 7, 2005	26.48	27.41	26.47	27.23
3377	NYSE	BDN	Fri, Nov 4, 2005	26.25	26.47	25.88	26.37
3376	NYSE	BDN	Thu, Nov 3, 2005	27.00	27.45	26.07	26.30
3375	NYSE	BDN	Wed, Nov 2, 2005	26.85	27.00	26.25	26.93
3374	NYSE	BDN	Tue, Nov 1, 2005	27.00	27.25	26.40	26.97
3373	NYSE	BDN	Mon, Oct 31, 2005	27.45	27.69	27.11	27.40
3372	NYSE	BDN	Fri, Oct 28, 2005	27.19	27.50	27.08	27.34
3371	NYSE	BDN	Thu, Oct 27, 2005	27.56	27.56	26.98	27.01
3370	NYSE	BDN	Wed, Oct 26, 2005	27.62	27.87	27.38	27.48
3369	NYSE	BDN	Tue, Oct 25, 2005	28.15	28.60	27.64	28.00
3368	NYSE	BDN	Mon, Oct 24, 2005	28.00	28.49	27.95	28.25
3367	NYSE	BDN	Fri, Oct 21, 2005	27.90	28.25	27.69	27.90
3366	NYSE	BDN	Thu, Oct 20, 2005	28.45	28.51	27.66	27.88
3365	NYSE	BDN	Wed, Oct 19, 2005	28.10	28.34	27.35	28.31
3364	NYSE	BDN	Tue, Oct 18, 2005	28.42	28.52	27.87	27.91
3363	NYSE	BDN	Mon, Oct 17, 2005	28.26	28.54	28.15	28.52
3362	NYSE	BDN	Fri, Oct 14, 2005	27.90	28.35	27.65	28.26
3361	NYSE	BDN	Thu, Oct 13, 2005	27.50	27.87	27.23	27.70
3360	NYSE	BDN	Wed, Oct 12, 2005	27.85	27.91	27.35	27.64
3359	NYSE	BDN	Tue, Oct 11, 2005	27.63	28.26	27.50	27.89
3358	NYSE	BDN	Mon, Oct 10, 2005	28.15	28.16	27.54	27.59
3357	NYSE	BDN	Fri, Oct 7, 2005	28.68	28.80	28.06	28.06
3356	NYSE	BDN	Thu, Oct 6, 2005	27.83	28.96	27.82	28.68
3355	NYSE	BDN	Wed, Oct 5, 2005	28.24	28.25	27.58	27.84
3354	NYSE	BDN	Tue, Oct 4, 2005	29.69	29.69	28.13	28.20
3353	NYSE	BDN	Mon, Oct 3, 2005	30.63	30.63	29.26	29.69
3352	NYSE	BDN	Fri, Sep 30, 2005	30.75	31.11	30.58	31.09
3351	NYSE	BDN	Thu, Sep 29, 2005	29.74	30.62	29.58	30.61
3350	NYSE	BDN	Wed, Sep 28, 2005	30.22	30.25	29.52	29.77
3349	NYSE	BDN	Tue, Sep 27, 2005	30.15	30.34	29.87	30.22
3348	NYSE	BDN	Mon, Sep 26, 2005	30.50	30.66	30.26	30.29
3347	NYSE	BDN	Fri, Sep 23, 2005	30.24	30.58	30.01	30.41
3346	NYSE	BDN	Thu, Sep 22, 2005	30.00	30.35	29.45	30.24
3345	NYSE	BDN	Wed, Sep 21, 2005	30.35	30.37	29.87	29.95
3344	NYSE	BDN	Tue, Sep 20, 2005	31.00	31.24	30.30	30.41
3343	NYSE	BDN	Mon, Sep 19, 2005	31.24	31.38	30.90	30.94
3342	NYSE	BDN	Fri, Sep 16, 2005	31.38	31.42	30.99	31.30
3341	NYSE	BDN	Thu, Sep 15, 2005	31.50	31.50	31.18	31.25
3340	NYSE	BDN	Wed, Sep 14, 2005	31.54	31.73	31.32	31.41
3339	NYSE	BDN	Tue, Sep 13, 2005	31.46	31.68	31.31	31.49
3338	NYSE	BDN	Mon, Sep 12, 2005	31.68	31.85	31.48	31.66
3337	NYSE	BDN	Fri, Sep 9, 2005	31.85	31.98	31.57	31.80
3336	NYSE	BDN	Thu, Sep 8, 2005	31.90	32.21	31.63	31.76
3335	NYSE	BDN	Wed, Sep 7, 2005	32.43	32.43	32.01	32.08
3334	NYSE	BDN	Tue, Sep 6, 2005	31.67	32.50	31.62	32.49
3333	NYSE	BDN	Fri, Sep 2, 2005	31.56	31.83	31.37	31.47
3332	NYSE	BDN	Thu, Sep 1, 2005	31.90	32.54	31.41	31.63
3331	NYSE	BDN	Wed, Aug 31, 2005	30.75	31.91	30.68	31.90
3330	NYSE	BDN	Tue, Aug 30, 2005	30.42	30.78	30.24	30.75
3329	NYSE	BDN	Mon, Aug 29, 2005	30.38	30.57	30.18	30.47
3328	NYSE	BDN	Fri, Aug 26, 2005	31.04	31.06	30.52	30.53
3327	NYSE	BDN	Thu, Aug 25, 2005	31.15	31.28	30.86	31.04
3326	NYSE	BDN	Wed, Aug 24, 2005	31.05	31.55	30.99	31.10
3325	NYSE	BDN	Tue, Aug 23, 2005	31.03	31.23	30.94	31.06
3324	NYSE	BDN	Mon, Aug 22, 2005	30.68	31.00	30.60	30.99
3323	NYSE	BDN	Fri, Aug 19, 2005	30.61	30.77	30.46	30.60
3322	NYSE	BDN	Thu, Aug 18, 2005	30.77	30.82	30.44	30.68
3321	NYSE	BDN	Wed, Aug 17, 2005	30.84	31.10	30.68	30.85
3320	NYSE	BDN	Tue, Aug 16, 2005	30.82	31.10	30.66	30.85
3319	NYSE	BDN	Mon, Aug 15, 2005	30.70	31.24	30.58	30.95
3318	NYSE	BDN	Fri, Aug 12, 2005	30.95	31.05	30.56	30.74
3317	NYSE	BDN	Thu, Aug 11, 2005	30.49	31.14	30.43	31.12
3316	NYSE	BDN	Wed, Aug 10, 2005	30.30	30.85	30.29	30.46
3315	NYSE	BDN	Tue, Aug 9, 2005	29.59	30.26	29.59	30.00
3314	NYSE	BDN	Mon, Aug 8, 2005	30.37	30.40	29.34	29.56
3313	NYSE	BDN	Fri, Aug 5, 2005	31.40	31.40	30.08	30.49
3312	NYSE	BDN	Thu, Aug 4, 2005	32.17	32.18	31.41	31.42
3311	NYSE	BDN	Wed, Aug 3, 2005	32.63	32.63	32.23	32.32
3310	NYSE	BDN	Tue, Aug 2, 2005	32.48	32.72	32.30	32.71
3309	NYSE	BDN	Mon, Aug 1, 2005	32.46	32.59	32.19	32.44
3308	NYSE	BDN	Fri, Jul 29, 2005	32.46	32.58	32.31	32.40
3307	NYSE	BDN	Thu, Jul 28, 2005	32.25	32.57	32.10	32.45
3306	NYSE	BDN	Wed, Jul 27, 2005	32.01	32.23	31.66	32.20
3305	NYSE	BDN	Tue, Jul 26, 2005	32.24	32.48	31.91	31.95
3304	NYSE	BDN	Mon, Jul 25, 2005	33.20	33.42	32.05	32.22
3303	NYSE	BDN	Fri, Jul 22, 2005	31.65	32.38	31.61	32.37
3302	NYSE	BDN	Thu, Jul 21, 2005	32.32	32.32	31.57	31.70
3301	NYSE	BDN	Wed, Jul 20, 2005	31.78	32.43	31.57	32.35
3300	NYSE	BDN	Tue, Jul 19, 2005	31.82	31.99	31.68	31.95
3299	NYSE	BDN	Mon, Jul 18, 2005	31.71	31.81	31.43	31.68
3298	NYSE	BDN	Fri, Jul 15, 2005	31.55	31.82	31.48	31.72
3297	NYSE	BDN	Thu, Jul 14, 2005	32.07	32.14	31.53	31.72
3296	NYSE	BDN	Wed, Jul 13, 2005	32.15	32.15	31.90	32.07
3295	NYSE	BDN	Tue, Jul 12, 2005	31.99	32.09	31.76	32.04
3294	NYSE	BDN	Mon, Jul 11, 2005	31.59	32.13	31.55	32.03
3293	NYSE	BDN	Fri, Jul 8, 2005	30.80	31.64	30.79	31.55
3292	NYSE	BDN	Thu, Jul 7, 2005	30.48	31.07	30.38	31.00
3291	NYSE	BDN	Wed, Jul 6, 2005	30.96	30.99	30.80	30.81
3290	NYSE	BDN	Tue, Jul 5, 2005	30.50	31.03	30.48	30.99
3289	NYSE	BDN	Fri, Jul 1, 2005	30.36	30.50	30.06	30.50
3288	NYSE	BDN	Thu, Jun 30, 2005	30.60	30.85	30.33	30.65
3287	NYSE	BDN	Wed, Jun 29, 2005	30.88	30.98	30.50	30.56
3286	NYSE	BDN	Tue, Jun 28, 2005	30.91	30.97	30.77	30.86
3285	NYSE	BDN	Mon, Jun 27, 2005	30.83	30.94	30.48	30.82
3284	NYSE	BDN	Fri, Jun 24, 2005	30.80	31.07	30.45	30.85
3283	NYSE	BDN	Thu, Jun 23, 2005	30.85	31.24	30.80	30.90
3282	NYSE	BDN	Wed, Jun 22, 2005	30.82	31.02	30.75	30.90
3281	NYSE	BDN	Tue, Jun 21, 2005	30.90	31.12	30.75	30.76
3280	NYSE	BDN	Mon, Jun 20, 2005	30.44	31.08	30.39	30.76
3279	NYSE	BDN	Fri, Jun 17, 2005	29.95	30.58	29.92	30.55
3278	NYSE	BDN	Thu, Jun 16, 2005	29.47	29.74	29.30	29.70
3277	NYSE	BDN	Wed, Jun 15, 2005	29.31	29.55	29.15	29.48
3276	NYSE	BDN	Tue, Jun 14, 2005	28.70	29.15	28.60	29.14
3275	NYSE	BDN	Mon, Jun 13, 2005	28.55	28.90	28.50	28.80
3274	NYSE	BDN	Fri, Jun 10, 2005	28.68	28.82	28.60	28.60
3273	NYSE	BDN	Thu, Jun 9, 2005	28.68	28.79	28.44	28.70
3272	NYSE	BDN	Wed, Jun 8, 2005	28.84	28.95	28.64	28.70
3271	NYSE	BDN	Tue, Jun 7, 2005	28.80	29.00	28.70	28.83
3270	NYSE	BDN	Mon, Jun 6, 2005	28.00	28.79	28.00	28.74
3269	NYSE	BDN	Fri, Jun 3, 2005	28.75	29.00	28.43	28.43
3268	NYSE	BDN	Thu, Jun 2, 2005	28.60	28.74	28.56	28.66
3267	NYSE	BDN	Wed, Jun 1, 2005	28.18	28.64	28.18	28.64
3266	NYSE	BDN	Tue, May 31, 2005	28.15	28.54	28.12	28.16
3265	NYSE	BDN	Fri, May 27, 2005	28.18	28.30	28.06	28.30
3264	NYSE	BDN	Thu, May 26, 2005	28.29	28.45	28.04	28.05
3263	NYSE	BDN	Wed, May 25, 2005	28.60	28.60	28.11	28.13
3262	NYSE	BDN	Tue, May 24, 2005	28.60	28.69	28.36	28.52
3261	NYSE	BDN	Mon, May 23, 2005	28.60	28.79	28.50	28.73
3260	NYSE	BDN	Fri, May 20, 2005	28.91	28.91	28.38	28.60
3259	NYSE	BDN	Thu, May 19, 2005	28.25	28.91	28.25	28.87
3258	NYSE	BDN	Wed, May 18, 2005	28.08	28.35	28.00	28.22
3257	NYSE	BDN	Tue, May 17, 2005	28.10	28.10	27.82	28.00
3256	NYSE	BDN	Mon, May 16, 2005	27.95	28.09	27.92	28.00
3255	NYSE	BDN	Fri, May 13, 2005	28.18	28.26	27.75	27.82
3254	NYSE	BDN	Thu, May 12, 2005	28.58	28.65	28.11	28.18
3253	NYSE	BDN	Wed, May 11, 2005	28.80	28.80	28.42	28.70
3252	NYSE	BDN	Tue, May 10, 2005	28.68	28.80	28.32	28.80
3251	NYSE	BDN	Mon, May 9, 2005	28.20	28.82	28.05	28.82
3250	NYSE	BDN	Fri, May 6, 2005	28.55	28.62	28.11	28.17
3249	NYSE	BDN	Thu, May 5, 2005	28.41	28.55	28.25	28.50
3248	NYSE	BDN	Wed, May 4, 2005	28.14	28.47	28.07	28.41
3247	NYSE	BDN	Tue, May 3, 2005	27.99	28.16	27.94	28.14
3246	NYSE	BDN	Mon, May 2, 2005	28.39	28.40	27.94	28.11
3245	NYSE	BDN	Fri, Apr 29, 2005	27.59	28.33	27.40	28.30
3244	NYSE	BDN	Thu, Apr 28, 2005	27.85	27.89	27.55	27.55
3243	NYSE	BDN	Wed, Apr 27, 2005	27.72	28.00	27.61	27.93
3242	NYSE	BDN	Tue, Apr 26, 2005	28.01	28.14	27.67	27.87
3241	NYSE	BDN	Mon, Apr 25, 2005	27.89	28.10	27.73	28.00
3240	NYSE	BDN	Fri, Apr 22, 2005	27.90	27.97	27.51	27.90
3239	NYSE	BDN	Thu, Apr 21, 2005	28.07	28.18	27.80	28.00
3238	NYSE	BDN	Wed, Apr 20, 2005	28.17	28.17	27.80	27.88
3237	NYSE	BDN	Tue, Apr 19, 2005	28.05	28.25	28.01	28.25
3236	NYSE	BDN	Mon, Apr 18, 2005	28.09	28.24	27.75	28.09
3235	NYSE	BDN	Fri, Apr 15, 2005	28.03	28.11	27.59	27.97
3234	NYSE	BDN	Thu, Apr 14, 2005	28.19	28.30	27.88	28.01
3233	NYSE	BDN	Wed, Apr 13, 2005	28.28	28.41	28.03	28.29
3232	NYSE	BDN	Tue, Apr 12, 2005	28.07	28.33	27.75	28.26
3231	NYSE	BDN	Mon, Apr 11, 2005	27.81	28.10	27.73	28.07
3230	NYSE	BDN	Fri, Apr 8, 2005	28.30	28.30	27.86	27.91
3229	NYSE	BDN	Thu, Apr 7, 2005	28.14	28.20	27.86	28.20
3228	NYSE	BDN	Wed, Apr 6, 2005	27.94	28.16	27.78	28.14
3227	NYSE	BDN	Tue, Apr 5, 2005	27.50	27.74	27.38	27.74
3226	NYSE	BDN	Mon, Apr 4, 2005	28.01	28.01	26.96	27.49
3225	NYSE	BDN	Fri, Apr 1, 2005	28.64	28.75	28.03	28.20
3224	NYSE	BDN	Thu, Mar 31, 2005	28.62	28.75	28.10	28.40
3223	NYSE	BDN	Wed, Mar 30, 2005	28.03	28.48	27.93	28.48
3222	NYSE	BDN	Tue, Mar 29, 2005	27.95	28.28	27.74	27.90
3221	NYSE	BDN	Mon, Mar 28, 2005	28.16	28.36	27.86	27.95
3220	NYSE	BDN	Thu, Mar 24, 2005	28.25	28.66	28.09	28.09
3219	NYSE	BDN	Wed, Mar 23, 2005	28.30	28.54	27.80	28.09
3218	NYSE	BDN	Tue, Mar 22, 2005	28.65	29.10	28.29	28.36
3217	NYSE	BDN	Mon, Mar 21, 2005	29.30	29.30	28.59	28.80
3216	NYSE	BDN	Fri, Mar 18, 2005	29.74	29.74	29.04	29.20
3215	NYSE	BDN	Thu, Mar 17, 2005	29.31	29.77	29.31	29.74
3214	NYSE	BDN	Wed, Mar 16, 2005	29.65	29.79	29.26	29.26
3213	NYSE	BDN	Tue, Mar 15, 2005	30.30	30.50	29.47	29.78
3212	NYSE	BDN	Mon, Mar 14, 2005	29.05	29.46	28.86	29.46
3211	NYSE	BDN	Fri, Mar 11, 2005	29.25	29.25	28.75	28.92
3210	NYSE	BDN	Thu, Mar 10, 2005	29.22	29.39	28.75	29.20
3209	NYSE	BDN	Wed, Mar 9, 2005	29.96	29.96	28.86	29.22
3208	NYSE	BDN	Tue, Mar 8, 2005	30.15	30.15	29.67	29.96
3207	NYSE	BDN	Mon, Mar 7, 2005	29.89	30.37	29.88	30.03
3206	NYSE	BDN	Fri, Mar 4, 2005	30.06	30.47	29.92	30.06
3205	NYSE	BDN	Thu, Mar 3, 2005	29.75	29.98	29.52	29.98
3204	NYSE	BDN	Wed, Mar 2, 2005	29.60	29.73	29.36	29.60
3203	NYSE	BDN	Tue, Mar 1, 2005	29.54	29.75	29.37	29.73
3202	NYSE	BDN	Mon, Feb 28, 2005	29.50	29.65	29.10	29.59
3201	NYSE	BDN	Fri, Feb 25, 2005	28.67	29.60	28.62	29.60
3200	NYSE	BDN	Thu, Feb 24, 2005	28.70	28.92	28.50	28.87
3199	NYSE	BDN	Wed, Feb 23, 2005	28.85	29.07	28.45	28.60
3198	NYSE	BDN	Tue, Feb 22, 2005	29.26	29.26	28.48	28.60
3197	NYSE	BDN	Fri, Feb 18, 2005	29.57	29.57	29.13	29.26
3196	NYSE	BDN	Thu, Feb 17, 2005	29.68	29.68	29.44	29.57
3195	NYSE	BDN	Wed, Feb 16, 2005	29.56	29.75	29.39	29.66
3194	NYSE	BDN	Tue, Feb 15, 2005	29.53	29.70	29.41	29.66
3193	NYSE	BDN	Mon, Feb 14, 2005	29.30	29.60	29.30	29.60
3192	NYSE	BDN	Fri, Feb 11, 2005	28.80	29.44	28.55	29.35
3191	NYSE	BDN	Thu, Feb 10, 2005	28.64	28.85	28.36	28.73
3190	NYSE	BDN	Wed, Feb 9, 2005	28.64	28.86	28.45	28.64
3189	NYSE	BDN	Tue, Feb 8, 2005	28.37	28.70	28.37	28.60
3188	NYSE	BDN	Mon, Feb 7, 2005	28.85	28.95	28.35	28.35
3187	NYSE	BDN	Fri, Feb 4, 2005	27.87	28.75	27.83	28.70
3186	NYSE	BDN	Thu, Feb 3, 2005	27.91	28.00	27.74	27.76
3185	NYSE	BDN	Wed, Feb 2, 2005	27.63	27.95	27.60	27.91
3184	NYSE	BDN	Tue, Feb 1, 2005	27.55	27.90	27.51	27.73
3183	NYSE	BDN	Mon, Jan 31, 2005	28.15	28.18	27.45	27.70
3182	NYSE	BDN	Fri, Jan 28, 2005	27.88	28.00	27.53	27.96
3181	NYSE	BDN	Thu, Jan 27, 2005	27.87	28.05	27.57	27.76
3180	NYSE	BDN	Wed, Jan 26, 2005	27.78	28.01	27.65	27.80
3179	NYSE	BDN	Tue, Jan 25, 2005	28.36	28.45	27.70	27.70
3178	NYSE	BDN	Mon, Jan 24, 2005	28.68	28.73	28.22	28.36
3177	NYSE	BDN	Fri, Jan 21, 2005	28.40	28.77	28.18	28.52
3176	NYSE	BDN	Thu, Jan 20, 2005	28.24	28.45	27.93	28.33
3175	NYSE	BDN	Wed, Jan 19, 2005	28.32	28.52	28.04	28.20
3174	NYSE	BDN	Tue, Jan 18, 2005	27.85	28.34	27.65	28.20
3173	NYSE	BDN	Fri, Jan 14, 2005	27.71	28.00	27.64	27.90
3172	NYSE	BDN	Thu, Jan 13, 2005	27.74	28.26	27.56	27.61
3171	NYSE	BDN	Wed, Jan 12, 2005	27.99	27.99	27.23	27.74
3170	NYSE	BDN	Tue, Jan 11, 2005	28.04	28.19	27.85	28.00
3169	NYSE	BDN	Mon, Jan 10, 2005	28.35	28.48	28.05	28.10
3168	NYSE	BDN	Fri, Jan 7, 2005	28.43	28.46	28.08	28.25
3167	NYSE	BDN	Thu, Jan 6, 2005	28.32	28.51	28.06	28.36
3166	NYSE	BDN	Wed, Jan 5, 2005	29.20	29.20	27.91	28.22
3165	NYSE	BDN	Tue, Jan 4, 2005	29.37	29.49	29.17	29.30
3164	NYSE	BDN	Mon, Jan 3, 2005	29.40	29.66	29.12	29.36
3163	NYSE	BDN	Fri, Dec 31, 2004	29.60	29.78	29.39	29.39
3162	NYSE	BDN	Thu, Dec 30, 2004	29.50	29.62	29.32	29.55
3161	NYSE	BDN	Wed, Dec 29, 2004	29.68	29.68	29.50	29.57
3160	NYSE	BDN	Tue, Dec 28, 2004	29.91	30.03	29.81	29.99
3159	NYSE	BDN	Mon, Dec 27, 2004	29.98	30.00	29.58	29.91
3158	NYSE	BDN	Thu, Dec 23, 2004	29.93	30.05	29.78	29.83
3157	NYSE	BDN	Wed, Dec 22, 2004	29.77	29.88	29.65	29.80
3156	NYSE	BDN	Tue, Dec 21, 2004	29.25	29.73	29.25	29.67
3155	NYSE	BDN	Mon, Dec 20, 2004	29.25	29.37	28.94	29.16
3154	NYSE	BDN	Fri, Dec 17, 2004	29.32	29.50	29.00	29.28
3153	NYSE	BDN	Thu, Dec 16, 2004	29.75	29.75	29.24	29.52
3152	NYSE	BDN	Wed, Dec 15, 2004	29.50	29.76	29.49	29.75
3151	NYSE	BDN	Tue, Dec 14, 2004	29.28	29.58	29.16	29.58
3150	NYSE	BDN	Mon, Dec 13, 2004	29.49	29.51	29.30	29.51
3149	NYSE	BDN	Fri, Dec 10, 2004	28.88	29.49	28.79	29.49
3148	NYSE	BDN	Thu, Dec 9, 2004	28.92	28.98	28.44	28.88
3147	NYSE	BDN	Wed, Dec 8, 2004	28.55	29.01	28.55	28.92
3146	NYSE	BDN	Tue, Dec 7, 2004	29.36	29.36	28.57	28.57
3145	NYSE	BDN	Mon, Dec 6, 2004	29.37	29.41	29.02	29.35
3144	NYSE	BDN	Fri, Dec 3, 2004	28.86	29.25	28.72	29.25
3143	NYSE	BDN	Thu, Dec 2, 2004	29.13	29.20	28.65	28.81
3142	NYSE	BDN	Wed, Dec 1, 2004	28.35	29.30	28.24	29.10
3141	NYSE	BDN	Tue, Nov 30, 2004	28.46	28.46	28.15	28.45
3140	NYSE	BDN	Mon, Nov 29, 2004	28.75	28.98	28.34	28.46
3139	NYSE	BDN	Fri, Nov 26, 2004	28.95	29.00	28.73	28.74
3138	NYSE	BDN	Wed, Nov 24, 2004	28.75	29.09	28.75	28.95
3137	NYSE	BDN	Tue, Nov 23, 2004	28.78	28.89	28.43	28.75
3136	NYSE	BDN	Mon, Nov 22, 2004	28.30	28.63	28.00	28.63
3135	NYSE	BDN	Fri, Nov 19, 2004	28.91	28.94	28.25	28.30
3134	NYSE	BDN	Thu, Nov 18, 2004	29.60	29.69	28.71	28.90
3133	NYSE	BDN	Wed, Nov 17, 2004	30.12	30.23	29.37	29.53
3132	NYSE	BDN	Tue, Nov 16, 2004	30.30	30.30	30.02	30.07
3131	NYSE	BDN	Mon, Nov 15, 2004	29.70	30.39	29.70	30.31
3130	NYSE	BDN	Fri, Nov 12, 2004	29.54	29.80	29.15	29.80
3129	NYSE	BDN	Thu, Nov 11, 2004	29.05	29.41	28.88	29.41
3128	NYSE	BDN	Wed, Nov 10, 2004	28.86	29.12	28.71	28.95
3127	NYSE	BDN	Tue, Nov 9, 2004	28.82	28.91	28.69	28.87
3126	NYSE	BDN	Mon, Nov 8, 2004	28.80	29.04	28.68	28.82
3125	NYSE	BDN	Fri, Nov 5, 2004	29.93	29.93	28.57	28.89
3124	NYSE	BDN	Thu, Nov 4, 2004	29.70	30.06	29.65	29.98
3123	NYSE	BDN	Wed, Nov 3, 2004	29.60	29.97	29.60	29.79
3122	NYSE	BDN	Tue, Nov 2, 2004	29.66	29.78	29.30	29.45
3121	NYSE	BDN	Mon, Nov 1, 2004	29.52	29.76	29.31	29.65
3120	NYSE	BDN	Fri, Oct 29, 2004	29.65	29.90	29.41	29.42
3119	NYSE	BDN	Thu, Oct 28, 2004	29.72	29.84	29.46	29.79
3118	NYSE	BDN	Wed, Oct 27, 2004	29.30	29.66	29.23	29.66
3117	NYSE	BDN	Tue, Oct 26, 2004	28.70	29.36	28.50	29.36
3116	NYSE	BDN	Mon, Oct 25, 2004	28.77	29.01	28.66	28.80
3115	NYSE	BDN	Fri, Oct 22, 2004	29.02	29.41	28.80	28.81
3114	NYSE	BDN	Thu, Oct 21, 2004	28.76	29.22	28.40	29.10
3113	NYSE	BDN	Wed, Oct 20, 2004	28.70	28.75	28.20	28.68
3112	NYSE	BDN	Tue, Oct 19, 2004	29.03	29.14	28.80	28.85
3111	NYSE	BDN	Mon, Oct 18, 2004	28.65	28.99	28.48	28.85
3110	NYSE	BDN	Fri, Oct 15, 2004	28.40	28.73	28.25	28.57
3109	NYSE	BDN	Thu, Oct 14, 2004	28.10	28.40	28.10	28.36
3108	NYSE	BDN	Wed, Oct 13, 2004	28.43	28.54	28.01	28.15
3107	NYSE	BDN	Tue, Oct 12, 2004	28.20	28.43	27.95	28.39
3106	NYSE	BDN	Mon, Oct 11, 2004	28.63	28.70	28.15	28.20
3105	NYSE	BDN	Fri, Oct 8, 2004	28.55	28.80	28.50	28.58
3104	NYSE	BDN	Thu, Oct 7, 2004	28.84	28.90	28.46	28.47
3103	NYSE	BDN	Wed, Oct 6, 2004	28.73	28.93	28.71	28.82
3102	NYSE	BDN	Tue, Oct 5, 2004	28.95	28.96	28.63	28.69
3101	NYSE	BDN	Mon, Oct 4, 2004	28.94	29.07	28.81	28.85
3100	NYSE	BDN	Fri, Oct 1, 2004	28.17	28.92	28.15	28.86
3099	NYSE	BDN	Thu, Sep 30, 2004	28.68	28.69	28.42	28.48
3098	NYSE	BDN	Wed, Sep 29, 2004	28.47	28.69	28.47	28.66
3097	NYSE	BDN	Tue, Sep 28, 2004	28.22	28.55	28.22	28.55
3096	NYSE	BDN	Mon, Sep 27, 2004	28.18	28.28	28.17	28.28
3095	NYSE	BDN	Fri, Sep 24, 2004	28.32	28.34	28.06	28.23
3094	NYSE	BDN	Thu, Sep 23, 2004	28.30	28.33	28.10	28.17
3093	NYSE	BDN	Wed, Sep 22, 2004	28.50	28.50	28.17	28.23
3092	NYSE	BDN	Tue, Sep 21, 2004	28.27	28.51	28.21	28.40
3091	NYSE	BDN	Mon, Sep 20, 2004	28.57	28.63	28.20	28.27
3090	NYSE	BDN	Fri, Sep 17, 2004	28.75	28.75	28.36	28.65
3089	NYSE	BDN	Thu, Sep 16, 2004	28.31	28.75	28.19	28.75
3088	NYSE	BDN	Wed, Sep 15, 2004	28.12	28.48	28.08	28.25
3087	NYSE	BDN	Tue, Sep 14, 2004	28.20	28.28	28.16	28.20
3086	NYSE	BDN	Mon, Sep 13, 2004	29.25	29.43	28.76	28.80
3085	NYSE	BDN	Fri, Sep 10, 2004	29.60	29.60	28.98	29.41
3084	NYSE	BDN	Thu, Sep 9, 2004	29.85	29.94	29.46	29.46
3083	NYSE	BDN	Wed, Sep 8, 2004	29.55	30.09	29.55	29.81
3082	NYSE	BDN	Tue, Sep 7, 2004	29.70	29.85	29.66	29.76
3081	NYSE	BDN	Fri, Sep 3, 2004	29.54	29.69	29.48	29.56
3080	NYSE	BDN	Thu, Sep 2, 2004	29.60	29.64	29.46	29.54
3079	NYSE	BDN	Wed, Sep 1, 2004	29.60	30.12	29.33	29.51
3078	NYSE	BDN	Tue, Aug 31, 2004	29.15	29.60	29.06	29.60
3077	NYSE	BDN	Mon, Aug 30, 2004	28.85	29.20	28.77	29.14
3076	NYSE	BDN	Fri, Aug 27, 2004	28.78	28.92	28.61	28.85
3075	NYSE	BDN	Thu, Aug 26, 2004	28.64	28.74	28.44	28.69
3074	NYSE	BDN	Wed, Aug 25, 2004	28.53	28.61	28.39	28.55
3073	NYSE	BDN	Tue, Aug 24, 2004	28.49	28.63	28.36	28.48
3072	NYSE	BDN	Mon, Aug 23, 2004	28.71	28.81	28.34	28.37
3071	NYSE	BDN	Fri, Aug 20, 2004	27.95	28.66	27.90	28.65
3070	NYSE	BDN	Thu, Aug 19, 2004	28.30	28.45	27.64	27.65
3069	NYSE	BDN	Wed, Aug 18, 2004	28.00	28.45	27.90	28.45
3068	NYSE	BDN	Tue, Aug 17, 2004	28.00	28.05	27.74	28.00
3067	NYSE	BDN	Mon, Aug 16, 2004	27.25	28.00	27.25	28.00
3066	NYSE	BDN	Fri, Aug 13, 2004	27.40	27.52	27.25	27.35
3065	NYSE	BDN	Thu, Aug 12, 2004	27.58	27.58	27.35	27.40
3064	NYSE	BDN	Wed, Aug 11, 2004	27.48	27.77	27.21	27.76
3063	NYSE	BDN	Tue, Aug 10, 2004	27.48	27.83	27.46	27.65
3062	NYSE	BDN	Mon, Aug 9, 2004	27.62	27.72	27.25	27.41
3061	NYSE	BDN	Fri, Aug 6, 2004	27.52	27.93	27.33	27.54
3060	NYSE	BDN	Thu, Aug 5, 2004	28.05	28.05	27.57	27.57
3059	NYSE	BDN	Wed, Aug 4, 2004	27.60	28.14	27.51	28.00
3058	NYSE	BDN	Tue, Aug 3, 2004	27.85	28.04	27.59	27.71
3057	NYSE	BDN	Mon, Aug 2, 2004	27.23	27.94	26.95	27.94
3056	NYSE	BDN	Fri, Jul 30, 2004	26.90	27.30	26.90	27.30
3055	NYSE	BDN	Thu, Jul 29, 2004	27.23	27.35	26.85	26.96
3054	NYSE	BDN	Wed, Jul 28, 2004	26.83	27.25	26.35	27.23
3053	NYSE	BDN	Tue, Jul 27, 2004	26.55	26.99	26.47	26.75
3052	NYSE	BDN	Mon, Jul 26, 2004	26.45	26.60	26.03	26.31
3051	NYSE	BDN	Fri, Jul 23, 2004	26.57	26.73	26.21	26.27
3050	NYSE	BDN	Thu, Jul 22, 2004	26.77	26.85	26.08	26.08
3049	NYSE	BDN	Wed, Jul 21, 2004	27.43	27.49	26.85	26.86
3048	NYSE	BDN	Tue, Jul 20, 2004	27.28	27.51	27.18	27.43
3047	NYSE	BDN	Mon, Jul 19, 2004	26.93	27.34	26.78	27.23
3046	NYSE	BDN	Fri, Jul 16, 2004	27.45	27.50	26.84	26.84
3045	NYSE	BDN	Thu, Jul 15, 2004	27.00	27.31	26.95	27.31
3044	NYSE	BDN	Wed, Jul 14, 2004	26.83	27.02	26.70	26.89
3043	NYSE	BDN	Tue, Jul 13, 2004	27.16	27.16	26.78	26.88
3042	NYSE	BDN	Mon, Jul 12, 2004	26.70	27.16	26.63	27.16
3041	NYSE	BDN	Fri, Jul 9, 2004	26.88	26.96	26.51	26.71
3040	NYSE	BDN	Thu, Jul 8, 2004	27.15	27.38	26.62	26.73
3039	NYSE	BDN	Wed, Jul 7, 2004	27.09	27.38	27.08	27.15
3038	NYSE	BDN	Tue, Jul 6, 2004	27.31	27.31	26.82	27.09
3037	NYSE	BDN	Fri, Jul 2, 2004	26.92	27.37	26.92	27.31
3036	NYSE	BDN	Thu, Jul 1, 2004	26.79	26.93	26.48	26.78
3035	NYSE	BDN	Wed, Jun 30, 2004	27.05	27.45	26.92	27.19
3034	NYSE	BDN	Tue, Jun 29, 2004	27.73	27.82	26.92	26.92
3033	NYSE	BDN	Mon, Jun 28, 2004	27.73	27.90	27.63	27.70
3032	NYSE	BDN	Fri, Jun 25, 2004	27.43	27.74	27.43	27.70
3031	NYSE	BDN	Thu, Jun 24, 2004	27.75	27.86	27.59	27.59
3030	NYSE	BDN	Wed, Jun 23, 2004	27.60	27.86	27.47	27.80
3029	NYSE	BDN	Tue, Jun 22, 2004	27.68	27.75	27.37	27.60
3028	NYSE	BDN	Mon, Jun 21, 2004	27.40	27.69	27.30	27.68
3027	NYSE	BDN	Fri, Jun 18, 2004	27.19	27.36	27.07	27.35
3026	NYSE	BDN	Thu, Jun 17, 2004	26.69	27.19	26.40	27.19
3025	NYSE	BDN	Wed, Jun 16, 2004	26.35	26.66	26.26	26.65
3024	NYSE	BDN	Tue, Jun 15, 2004	26.00	26.55	26.00	26.35
3023	NYSE	BDN	Mon, Jun 14, 2004	26.50	26.58	26.00	26.00
3022	NYSE	BDN	Thu, Jun 10, 2004	26.67	26.85	26.59	26.59
3021	NYSE	BDN	Wed, Jun 9, 2004	26.70	26.98	26.70	26.75
3020	NYSE	BDN	Tue, Jun 8, 2004	26.88	26.90	26.68	26.81
3019	NYSE	BDN	Mon, Jun 7, 2004	26.61	27.04	26.52	27.00
3018	NYSE	BDN	Fri, Jun 4, 2004	26.63	27.02	26.60	26.80
3017	NYSE	BDN	Thu, Jun 3, 2004	26.90	27.13	26.60	26.66
3016	NYSE	BDN	Wed, Jun 2, 2004	26.82	27.13	26.77	27.00
3015	NYSE	BDN	Tue, Jun 1, 2004	26.84	26.90	26.52	26.87
3014	NYSE	BDN	Fri, May 28, 2004	26.80	27.01	26.78	26.90
3013	NYSE	BDN	Thu, May 27, 2004	26.98	26.99	26.73	26.85
3012	NYSE	BDN	Wed, May 26, 2004	26.08	26.80	25.83	26.80
3011	NYSE	BDN	Tue, May 25, 2004	25.57	26.22	25.55	26.21
3010	NYSE	BDN	Mon, May 24, 2004	25.19	25.51	25.18	25.51
3009	NYSE	BDN	Fri, May 21, 2004	25.25	25.42	25.15	25.19
3008	NYSE	BDN	Thu, May 20, 2004	25.00	25.30	24.80	25.24
3007	NYSE	BDN	Wed, May 19, 2004	25.37	25.74	24.72	24.80
3006	NYSE	BDN	Tue, May 18, 2004	24.80	25.27	24.80	25.27
3005	NYSE	BDN	Mon, May 17, 2004	24.45	24.98	24.05	24.80
3004	NYSE	BDN	Fri, May 14, 2004	24.60	25.05	24.32	24.63
3003	NYSE	BDN	Thu, May 13, 2004	24.40	24.87	24.39	24.49
3002	NYSE	BDN	Wed, May 12, 2004	24.50	24.70	24.12	24.51
3001	NYSE	BDN	Tue, May 11, 2004	24.40	24.84	24.40	24.68
3000	NYSE	BDN	Mon, May 10, 2004	24.20	24.50	23.52	24.30
2999	NYSE	BDN	Fri, May 7, 2004	24.76	24.83	24.43	24.43
2998	NYSE	BDN	Thu, May 6, 2004	24.87	25.24	24.45	25.01
2997	NYSE	BDN	Wed, May 5, 2004	25.35	25.47	24.97	24.97
2996	NYSE	BDN	Tue, May 4, 2004	24.98	25.71	24.85	25.25
2995	NYSE	BDN	Mon, May 3, 2004	25.09	25.25	24.83	25.11
2994	NYSE	BDN	Fri, Apr 30, 2004	25.23	25.45	24.95	25.34
2993	NYSE	BDN	Thu, Apr 29, 2004	25.58	25.75	24.76	25.48
2992	NYSE	BDN	Wed, Apr 28, 2004	25.80	25.92	25.52	25.62
2991	NYSE	BDN	Tue, Apr 27, 2004	25.95	26.11	25.70	25.90
2990	NYSE	BDN	Mon, Apr 26, 2004	25.81	26.17	25.80	25.88
2989	NYSE	BDN	Fri, Apr 23, 2004	26.10	26.14	25.80	25.86
2988	NYSE	BDN	Thu, Apr 22, 2004	26.05	26.58	26.05	26.25
2987	NYSE	BDN	Wed, Apr 21, 2004	25.85	26.28	25.22	26.15
2986	NYSE	BDN	Tue, Apr 20, 2004	26.80	26.80	25.83	25.84
2985	NYSE	BDN	Mon, Apr 19, 2004	26.57	26.70	26.11	26.67
2984	NYSE	BDN	Fri, Apr 16, 2004	26.30	26.89	26.11	26.77
2983	NYSE	BDN	Thu, Apr 15, 2004	25.56	26.37	25.56	26.26
2982	NYSE	BDN	Wed, Apr 14, 2004	25.75	26.30	25.50	25.80
2981	NYSE	BDN	Tue, Apr 13, 2004	26.26	26.68	25.44	26.09
2980	NYSE	BDN	Mon, Apr 12, 2004	27.70	27.70	25.91	26.43
2979	NYSE	BDN	Thu, Apr 8, 2004	28.90	28.90	27.99	28.08
2978	NYSE	BDN	Wed, Apr 7, 2004	28.35	29.20	27.86	28.98
2977	NYSE	BDN	Tue, Apr 6, 2004	28.96	28.97	27.92	28.51
2976	NYSE	BDN	Mon, Apr 5, 2004	30.15	30.16	28.81	28.96
2975	NYSE	BDN	Fri, Apr 2, 2004	30.37	30.57	30.15	30.30
2974	NYSE	BDN	Thu, Apr 1, 2004	30.55	30.82	30.42	30.81
2973	NYSE	BDN	Wed, Mar 31, 2004	30.26	30.59	30.09	30.55
2972	NYSE	BDN	Tue, Mar 30, 2004	29.85	30.36	29.75	30.36
2971	NYSE	BDN	Mon, Mar 29, 2004	29.75	29.97	29.71	29.97
2970	NYSE	BDN	Fri, Mar 26, 2004	29.59	29.72	29.33	29.66
2969	NYSE	BDN	Thu, Mar 25, 2004	29.43	29.60	29.35	29.52
2968	NYSE	BDN	Wed, Mar 24, 2004	29.58	29.74	29.42	29.50
2967	NYSE	BDN	Tue, Mar 23, 2004	30.00	30.00	29.40	29.62
2966	NYSE	BDN	Mon, Mar 22, 2004	29.69	29.69	29.41	29.55
2965	NYSE	BDN	Fri, Mar 19, 2004	29.61	29.77	29.41	29.69
2964	NYSE	BDN	Thu, Mar 18, 2004	29.30	29.62	29.05	29.62
2963	NYSE	BDN	Wed, Mar 17, 2004	29.27	29.36	29.09	29.30
2962	NYSE	BDN	Tue, Mar 16, 2004	29.34	29.40	29.00	29.23
2961	NYSE	BDN	Mon, Mar 15, 2004	29.24	29.25	28.95	29.21
2960	NYSE	BDN	Fri, Mar 12, 2004	28.87	29.25	28.65	29.25
2959	NYSE	BDN	Thu, Mar 11, 2004	28.78	29.10	28.56	28.81
2958	NYSE	BDN	Wed, Mar 10, 2004	29.00	29.20	28.88	28.88
2957	NYSE	BDN	Tue, Mar 9, 2004	28.90	29.10	28.82	29.08
2956	NYSE	BDN	Mon, Mar 8, 2004	28.87	28.92	28.70	28.84
2955	NYSE	BDN	Fri, Mar 5, 2004	28.65	28.92	28.57	28.85
2954	NYSE	BDN	Thu, Mar 4, 2004	28.37	28.70	28.37	28.60
2953	NYSE	BDN	Wed, Mar 3, 2004	28.70	28.70	28.49	28.50
2952	NYSE	BDN	Tue, Mar 2, 2004	28.50	28.64	28.40	28.59
2951	NYSE	BDN	Mon, Mar 1, 2004	28.43	28.63	28.29	28.55
2950	NYSE	BDN	Fri, Feb 27, 2004	26.75	28.50	26.75	28.50
2949	NYSE	BDN	Thu, Feb 26, 2004	28.75	28.80	28.55	28.55
2948	NYSE	BDN	Wed, Feb 25, 2004	28.65	28.75	28.51	28.75
2947	NYSE	BDN	Tue, Feb 24, 2004	28.45	28.70	28.37	28.65
2946	NYSE	BDN	Mon, Feb 23, 2004	28.25	28.46	28.05	28.45
2945	NYSE	BDN	Fri, Feb 20, 2004	28.50	28.60	28.10	28.37
2944	NYSE	BDN	Thu, Feb 19, 2004	28.35	28.60	28.05	28.50
2943	NYSE	BDN	Wed, Feb 18, 2004	28.50	28.68	28.26	28.40
2942	NYSE	BDN	Tue, Feb 17, 2004	28.25	28.61	28.25	28.61
2941	NYSE	BDN	Fri, Feb 13, 2004	28.05	28.25	27.90	28.11
2940	NYSE	BDN	Thu, Feb 12, 2004	28.53	28.67	28.00	28.05
2939	NYSE	BDN	Wed, Feb 11, 2004	28.52	28.80	28.52	28.70
2938	NYSE	BDN	Tue, Feb 10, 2004	28.60	28.79	28.50	28.77
2937	NYSE	BDN	Mon, Feb 9, 2004	28.50	28.85	28.38	28.75
2936	NYSE	BDN	Fri, Feb 6, 2004	28.06	28.70	27.80	28.40
2935	NYSE	BDN	Thu, Feb 5, 2004	27.78	28.20	27.61	28.20
2934	NYSE	BDN	Wed, Feb 4, 2004	28.40	28.40	27.85	27.88
2933	NYSE	BDN	Tue, Feb 3, 2004	28.00	28.68	27.90	28.55
2932	NYSE	BDN	Mon, Feb 2, 2004	27.77	28.03	27.63	28.03
2931	NYSE	BDN	Fri, Jan 30, 2004	27.65	27.82	27.36	27.66
2930	NYSE	BDN	Thu, Jan 29, 2004	27.60	27.75	27.25	27.75
2929	NYSE	BDN	Wed, Jan 28, 2004	27.24	27.73	27.22	27.60
2928	NYSE	BDN	Tue, Jan 27, 2004	27.22	27.41	27.20	27.37
2927	NYSE	BDN	Mon, Jan 26, 2004	27.08	27.36	27.00	27.36
2926	NYSE	BDN	Fri, Jan 23, 2004	27.03	27.19	26.91	27.19
2925	NYSE	BDN	Thu, Jan 22, 2004	26.40	26.94	26.40	26.90
2924	NYSE	BDN	Wed, Jan 21, 2004	26.65	26.70	26.44	26.50
2923	NYSE	BDN	Tue, Jan 20, 2004	26.60	26.79	26.25	26.76
2922	NYSE	BDN	Fri, Jan 16, 2004	26.83	26.93	26.32	26.70
2921	NYSE	BDN	Thu, Jan 15, 2004	26.50	26.74	26.33	26.70
2920	NYSE	BDN	Wed, Jan 14, 2004	26.50	26.65	26.39	26.55
2919	NYSE	BDN	Tue, Jan 13, 2004	26.75	26.78	26.33	26.67
2918	NYSE	BDN	Mon, Jan 12, 2004	27.03	27.10	26.72	26.83
2917	NYSE	BDN	Fri, Jan 9, 2004	26.73	26.95	26.55	26.90
2916	NYSE	BDN	Thu, Jan 8, 2004	26.75	26.90	26.35	26.90
2915	NYSE	BDN	Wed, Jan 7, 2004	26.60	26.83	26.56	26.61
2914	NYSE	BDN	Tue, Jan 6, 2004	27.20	27.49	27.20	27.25
2913	NYSE	BDN	Mon, Jan 5, 2004	26.80	27.36	26.80	27.35
2912	NYSE	BDN	Fri, Jan 2, 2004	26.95	27.00	26.55	26.68
2911	NYSE	BDN	Wed, Dec 31, 2003	27.60	27.60	26.77	26.77
2910	NYSE	BDN	Tue, Dec 30, 2003	27.54	27.60	27.40	27.55
2909	NYSE	BDN	Mon, Dec 29, 2003	27.26	27.60	27.21	27.50
2908	NYSE	BDN	Fri, Dec 26, 2003	27.35	27.74	27.35	27.74
2907	NYSE	BDN	Wed, Dec 24, 2003	27.25	27.32	27.19	27.25
2906	NYSE	BDN	Tue, Dec 23, 2003	27.30	27.43	27.08	27.20
2905	NYSE	BDN	Mon, Dec 22, 2003	27.15	27.34	27.11	27.25
2904	NYSE	BDN	Fri, Dec 19, 2003	27.05	27.20	26.96	27.15
2903	NYSE	BDN	Thu, Dec 18, 2003	27.05	27.25	26.84	27.02
2902	NYSE	BDN	Wed, Dec 17, 2003	27.01	27.16	26.89	26.98
2901	NYSE	BDN	Tue, Dec 16, 2003	27.13	27.29	26.70	26.90
2900	NYSE	BDN	Mon, Dec 15, 2003	27.60	27.73	27.12	27.24
2899	NYSE	BDN	Fri, Dec 12, 2003	27.29	27.57	27.27	27.57
2898	NYSE	BDN	Thu, Dec 11, 2003	27.00	27.39	26.94	27.39
2897	NYSE	BDN	Wed, Dec 10, 2003	27.49	27.49	26.70	26.91
2896	NYSE	BDN	Tue, Dec 9, 2003	27.30	27.35	27.05	27.35
2895	NYSE	BDN	Mon, Dec 8, 2003	26.80	27.15	26.74	27.15
2894	NYSE	BDN	Fri, Dec 5, 2003	26.51	26.75	26.34	26.70
2893	NYSE	BDN	Thu, Dec 4, 2003	26.76	26.76	26.28	26.45
2892	NYSE	BDN	Wed, Dec 3, 2003	27.15	27.20	26.60	26.62
2891	NYSE	BDN	Tue, Dec 2, 2003	27.10	27.25	27.00	27.03
2890	NYSE	BDN	Mon, Dec 1, 2003	27.05	27.23	26.85	27.23
2889	NYSE	BDN	Fri, Nov 28, 2003	26.72	27.05	26.67	27.05
2888	NYSE	BDN	Wed, Nov 26, 2003	26.83	26.98	26.53	26.85
2887	NYSE	BDN	Tue, Nov 25, 2003	26.61	26.79	26.44	26.70
2886	NYSE	BDN	Mon, Nov 24, 2003	26.10	26.50	26.00	26.50
2885	NYSE	BDN	Fri, Nov 21, 2003	26.30	26.60	25.86	26.00
2884	NYSE	BDN	Thu, Nov 20, 2003	26.30	26.33	25.94	26.20
2883	NYSE	BDN	Wed, Nov 19, 2003	26.45	26.59	26.25	26.25
2882	NYSE	BDN	Tue, Nov 18, 2003	26.25	26.45	26.10	26.33
2881	NYSE	BDN	Mon, Nov 17, 2003	25.75	26.30	25.71	26.17
2880	NYSE	BDN	Fri, Nov 14, 2003	26.14	26.40	25.96	25.96
2879	NYSE	BDN	Thu, Nov 13, 2003	25.89	26.16	25.72	26.14
2878	NYSE	BDN	Wed, Nov 12, 2003	25.69	25.89	25.69	25.89
2877	NYSE	BDN	Tue, Nov 11, 2003	25.55	25.76	25.40	25.64
2876	NYSE	BDN	Mon, Nov 10, 2003	25.78	25.85	25.58	25.72
2875	NYSE	BDN	Fri, Nov 7, 2003	25.75	25.89	25.64	25.70
2874	NYSE	BDN	Thu, Nov 6, 2003	25.65	25.78	25.43	25.70
2873	NYSE	BDN	Wed, Nov 5, 2003	25.40	25.55	25.19	25.50
2872	NYSE	BDN	Tue, Nov 4, 2003	25.43	25.45	25.20	25.35
2871	NYSE	BDN	Mon, Nov 3, 2003	25.34	25.50	25.31	25.35
2870	NYSE	BDN	Fri, Oct 31, 2003	25.19	25.48	25.16	25.34
2869	NYSE	BDN	Thu, Oct 30, 2003	25.20	25.36	25.04	25.28
2868	NYSE	BDN	Wed, Oct 29, 2003	25.11	25.28	24.91	25.19
2867	NYSE	BDN	Tue, Oct 28, 2003	25.20	25.28	24.66	25.11
2866	NYSE	BDN	Mon, Oct 27, 2003	24.75	25.30	24.75	25.10
2865	NYSE	BDN	Fri, Oct 24, 2003	24.78	24.98	24.63	24.63
2864	NYSE	BDN	Thu, Oct 23, 2003	25.29	25.34	24.60	24.79
2863	NYSE	BDN	Wed, Oct 22, 2003	25.69	25.72	25.29	25.29
2862	NYSE	BDN	Tue, Oct 21, 2003	25.57	25.75	25.51	25.63
2861	NYSE	BDN	Mon, Oct 20, 2003	25.85	25.90	25.52	25.70
2860	NYSE	BDN	Fri, Oct 17, 2003	25.74	25.95	25.41	25.95
2859	NYSE	BDN	Thu, Oct 16, 2003	25.30	25.78	25.29	25.78
2858	NYSE	BDN	Wed, Oct 15, 2003	25.45	25.48	25.29	25.34
2857	NYSE	BDN	Tue, Oct 14, 2003	25.85	26.05	25.84	25.98
2856	NYSE	BDN	Mon, Oct 13, 2003	25.70	26.06	25.70	26.00
2855	NYSE	BDN	Fri, Oct 10, 2003	25.75	25.84	25.55	25.78
2854	NYSE	BDN	Thu, Oct 9, 2003	25.75	25.80	25.65	25.74
2853	NYSE	BDN	Wed, Oct 8, 2003	25.65	25.78	25.47	25.62
2852	NYSE	BDN	Tue, Oct 7, 2003	25.65	25.81	25.57	25.70
2851	NYSE	BDN	Mon, Oct 6, 2003	25.30	25.81	25.30	25.81
2850	NYSE	BDN	Fri, Oct 3, 2003	25.50	25.71	24.95	25.70
2849	NYSE	BDN	Thu, Oct 2, 2003	25.66	25.70	25.41	25.50
2848	NYSE	BDN	Wed, Oct 1, 2003	25.78	26.00	25.60	26.00
2847	NYSE	BDN	Tue, Sep 30, 2003	25.71	25.87	25.35	25.69
2846	NYSE	BDN	Mon, Sep 29, 2003	25.40	25.76	25.25	25.72
2845	NYSE	BDN	Fri, Sep 26, 2003	25.37	25.55	25.20	25.32
2844	NYSE	BDN	Thu, Sep 25, 2003	25.15	25.55	25.15	25.25
2843	NYSE	BDN	Wed, Sep 24, 2003	25.63	25.75	25.21	25.22
2842	NYSE	BDN	Tue, Sep 23, 2003	25.50	25.75	25.26	25.71
2841	NYSE	BDN	Mon, Sep 22, 2003	25.46	25.70	25.30	25.70
2840	NYSE	BDN	Fri, Sep 19, 2003	25.40	25.74	25.35	25.56
2839	NYSE	BDN	Thu, Sep 18, 2003	25.30	25.64	25.21	25.50
2838	NYSE	BDN	Wed, Sep 17, 2003	25.40	25.40	25.19	25.20
2837	NYSE	BDN	Tue, Sep 16, 2003	25.40	25.45	25.11	25.30
2836	NYSE	BDN	Mon, Sep 15, 2003	25.24	25.47	25.10	25.25
2835	NYSE	BDN	Fri, Sep 12, 2003	25.10	25.31	24.85	25.20
2834	NYSE	BDN	Thu, Sep 11, 2003	24.84	25.20	24.81	25.10
2833	NYSE	BDN	Wed, Sep 10, 2003	25.04	25.08	24.87	24.90
2832	NYSE	BDN	Tue, Sep 9, 2003	25.05	25.18	25.00	25.14
2831	NYSE	BDN	Mon, Sep 8, 2003	24.98	25.22	24.90	25.10
2830	NYSE	BDN	Fri, Sep 5, 2003	25.00	25.18	24.85	24.98
2829	NYSE	BDN	Thu, Sep 4, 2003	24.98	25.17	24.80	24.93
2828	NYSE	BDN	Wed, Sep 3, 2003	24.60	24.95	24.50	24.91
2827	NYSE	BDN	Tue, Sep 2, 2003	24.48	24.60	24.35	24.60
2826	NYSE	BDN	Fri, Aug 29, 2003	24.50	24.57	24.28	24.45
2825	NYSE	BDN	Thu, Aug 28, 2003	24.62	24.62	24.17	24.50
2824	NYSE	BDN	Wed, Aug 27, 2003	24.25	24.57	24.15	24.57
2823	NYSE	BDN	Tue, Aug 26, 2003	23.88	24.24	23.76	24.15
2822	NYSE	BDN	Mon, Aug 25, 2003	24.30	24.32	23.77	23.87
2821	NYSE	BDN	Fri, Aug 22, 2003	24.43	24.43	24.10	24.20
2820	NYSE	BDN	Thu, Aug 21, 2003	24.42	24.50	24.27	24.38
2819	NYSE	BDN	Wed, Aug 20, 2003	24.45	24.60	24.29	24.42
2818	NYSE	BDN	Tue, Aug 19, 2003	24.50	24.59	24.30	24.45
2817	NYSE	BDN	Mon, Aug 18, 2003	24.12	24.50	24.12	24.43
2816	NYSE	BDN	Fri, Aug 15, 2003	24.48	24.49	24.07	24.07
2815	NYSE	BDN	Thu, Aug 14, 2003	24.40	24.47	24.20	24.46
2814	NYSE	BDN	Wed, Aug 13, 2003	24.46	24.50	24.15	24.35
2813	NYSE	BDN	Tue, Aug 12, 2003	24.24	24.49	24.24	24.46
2812	NYSE	BDN	Mon, Aug 11, 2003	24.53	24.63	24.28	24.29
2811	NYSE	BDN	Fri, Aug 8, 2003	24.40	24.59	24.36	24.45
2810	NYSE	BDN	Thu, Aug 7, 2003	24.35	24.50	24.20	24.47
2809	NYSE	BDN	Wed, Aug 6, 2003	24.42	24.47	24.14	24.42
2808	NYSE	BDN	Tue, Aug 5, 2003	24.50	24.52	24.25	24.47
2807	NYSE	BDN	Mon, Aug 4, 2003	24.74	24.74	24.38	24.41
2806	NYSE	BDN	Fri, Aug 1, 2003	24.95	24.99	24.80	24.84
2805	NYSE	BDN	Thu, Jul 31, 2003	24.85	25.07	24.73	25.00
2804	NYSE	BDN	Wed, Jul 30, 2003	24.66	24.85	24.44	24.80
2803	NYSE	BDN	Tue, Jul 29, 2003	24.25	24.61	23.95	24.60
2802	NYSE	BDN	Mon, Jul 28, 2003	24.45	24.74	24.26	24.32
2801	NYSE	BDN	Fri, Jul 25, 2003	24.50	24.69	24.30	24.45
2800	NYSE	BDN	Thu, Jul 24, 2003	24.60	24.79	24.40	24.67
2799	NYSE	BDN	Wed, Jul 23, 2003	24.55	24.69	24.40	24.60
2798	NYSE	BDN	Tue, Jul 22, 2003	24.40	24.69	24.40	24.69
2797	NYSE	BDN	Mon, Jul 21, 2003	24.35	24.51	24.13	24.40
2796	NYSE	BDN	Fri, Jul 18, 2003	24.16	24.50	24.13	24.35
2795	NYSE	BDN	Thu, Jul 17, 2003	24.64	24.70	24.03	24.04
2794	NYSE	BDN	Wed, Jul 16, 2003	24.69	24.85	24.61	24.67
2793	NYSE	BDN	Tue, Jul 15, 2003	24.71	24.80	24.43	24.54
2792	NYSE	BDN	Mon, Jul 14, 2003	24.80	24.85	24.60	24.71
2791	NYSE	BDN	Fri, Jul 11, 2003	24.35	24.71	24.27	24.70
2790	NYSE	BDN	Thu, Jul 10, 2003	24.70	24.70	24.11	24.44
2789	NYSE	BDN	Wed, Jul 9, 2003	24.67	24.79	24.52	24.75
2788	NYSE	BDN	Tue, Jul 8, 2003	24.85	24.94	24.61	24.80
2787	NYSE	BDN	Mon, Jul 7, 2003	24.70	24.90	24.58	24.85
2786	NYSE	BDN	Thu, Jul 3, 2003	24.54	24.68	24.35	24.68
2785	NYSE	BDN	Wed, Jul 2, 2003	24.32	24.69	24.32	24.65
2784	NYSE	BDN	Tue, Jul 1, 2003	24.55	24.83	24.46	24.81
2783	NYSE	BDN	Mon, Jun 30, 2003	24.50	24.62	24.31	24.62
2782	NYSE	BDN	Fri, Jun 27, 2003	24.40	24.65	24.31	24.45
2781	NYSE	BDN	Thu, Jun 26, 2003	23.80	24.37	23.75	24.30
2780	NYSE	BDN	Wed, Jun 25, 2003	23.83	24.09	23.70	24.00
2779	NYSE	BDN	Tue, Jun 24, 2003	23.46	23.89	23.24	23.81
2778	NYSE	BDN	Mon, Jun 23, 2003	23.75	23.77	23.45	23.45
2777	NYSE	BDN	Fri, Jun 20, 2003	23.40	23.92	23.40	23.77
2776	NYSE	BDN	Thu, Jun 19, 2003	23.55	23.86	23.08	23.51
2775	NYSE	BDN	Wed, Jun 18, 2003	24.01	24.01	23.45	23.60
2774	NYSE	BDN	Tue, Jun 17, 2003	24.55	24.55	23.75	24.00
2773	NYSE	BDN	Mon, Jun 16, 2003	24.52	24.63	24.15	24.42
2772	NYSE	BDN	Fri, Jun 13, 2003	24.70	24.77	24.51	24.52
2771	NYSE	BDN	Thu, Jun 12, 2003	24.90	24.90	24.65	24.84
2770	NYSE	BDN	Wed, Jun 11, 2003	24.50	24.75	24.25	24.75
2769	NYSE	BDN	Tue, Jun 10, 2003	24.05	24.48	24.05	24.47
2768	NYSE	BDN	Mon, Jun 9, 2003	24.10	24.11	23.90	24.00
2767	NYSE	BDN	Fri, Jun 6, 2003	24.10	24.16	23.86	24.09
2766	NYSE	BDN	Thu, Jun 5, 2003	24.18	24.18	23.90	24.00
2765	NYSE	BDN	Wed, Jun 4, 2003	23.99	24.19	23.99	24.10
2764	NYSE	BDN	Tue, Jun 3, 2003	23.90	23.99	23.82	23.91
2763	NYSE	BDN	Mon, Jun 2, 2003	23.73	24.00	23.73	23.94
2762	NYSE	BDN	Fri, May 30, 2003	23.40	23.73	23.35	23.72
2761	NYSE	BDN	Thu, May 29, 2003	23.85	23.90	22.84	23.53
2760	NYSE	BDN	Wed, May 28, 2003	24.00	24.03	23.76	23.80
2759	NYSE	BDN	Tue, May 27, 2003	24.00	24.34	23.80	23.94
2758	NYSE	BDN	Fri, May 23, 2003	23.83	24.09	23.74	24.05
2757	NYSE	BDN	Thu, May 22, 2003	23.80	23.89	23.64	23.83
2756	NYSE	BDN	Wed, May 21, 2003	23.91	23.95	23.62	23.75
2755	NYSE	BDN	Tue, May 20, 2003	23.80	23.98	23.60	23.91
2754	NYSE	BDN	Mon, May 19, 2003	23.75	23.84	22.91	23.75
2753	NYSE	BDN	Fri, May 16, 2003	23.50	23.75	23.50	23.75
2752	NYSE	BDN	Thu, May 15, 2003	23.60	23.71	23.42	23.60
2751	NYSE	BDN	Wed, May 14, 2003	23.95	23.95	23.55	23.55
2750	NYSE	BDN	Tue, May 13, 2003	23.60	23.97	23.58	23.75
2749	NYSE	BDN	Mon, May 12, 2003	23.68	23.78	23.49	23.69
2748	NYSE	BDN	Fri, May 9, 2003	23.45	23.70	23.29	23.65
2747	NYSE	BDN	Thu, May 8, 2003	23.15	23.38	23.10	23.38
2746	NYSE	BDN	Wed, May 7, 2003	23.10	23.30	22.91	23.15
2745	NYSE	BDN	Tue, May 6, 2003	23.00	23.34	22.98	23.21
2744	NYSE	BDN	Mon, May 5, 2003	22.72	23.15	22.72	23.05
2743	NYSE	BDN	Fri, May 2, 2003	22.55	22.88	22.54	22.75
2742	NYSE	BDN	Thu, May 1, 2003	22.21	22.49	22.10	22.47
2741	NYSE	BDN	Wed, Apr 30, 2003	22.25	22.40	22.10	22.30
2740	NYSE	BDN	Tue, Apr 29, 2003	22.22	22.36	22.10	22.21
2739	NYSE	BDN	Mon, Apr 28, 2003	22.10	22.36	21.92	22.17
2738	NYSE	BDN	Fri, Apr 25, 2003	22.22	22.22	21.91	22.16
2737	NYSE	BDN	Thu, Apr 24, 2003	22.28	22.38	22.08	22.12
2736	NYSE	BDN	Wed, Apr 23, 2003	22.10	22.23	22.03	22.23
2735	NYSE	BDN	Tue, Apr 22, 2003	21.79	22.15	21.72	22.05
2734	NYSE	BDN	Mon, Apr 21, 2003	21.81	21.90	21.65	21.68
2733	NYSE	BDN	Thu, Apr 17, 2003	21.85	21.85	21.64	21.78
2732	NYSE	BDN	Wed, Apr 16, 2003	22.03	22.08	21.45	21.73
2731	NYSE	BDN	Tue, Apr 15, 2003	21.55	21.90	21.34	21.90
2730	NYSE	BDN	Mon, Apr 14, 2003	21.30	21.50	21.28	21.50
2729	NYSE	BDN	Fri, Apr 11, 2003	21.40	21.53	21.19	21.26
2728	NYSE	BDN	Thu, Apr 10, 2003	21.22	21.49	21.21	21.30
2727	NYSE	BDN	Wed, Apr 9, 2003	21.30	21.39	21.21	21.30
2726	NYSE	BDN	Tue, Apr 8, 2003	21.57	21.58	21.15	21.24
2725	NYSE	BDN	Mon, Apr 7, 2003	21.22	21.66	21.06	21.45
2724	NYSE	BDN	Fri, Apr 4, 2003	21.14	21.50	21.00	21.00
2723	NYSE	BDN	Thu, Apr 3, 2003	21.51	21.60	21.10	21.23
2722	NYSE	BDN	Wed, Apr 2, 2003	21.86	21.90	21.46	21.51
2721	NYSE	BDN	Tue, Apr 1, 2003	21.95	22.30	21.86	22.30
2720	NYSE	BDN	Mon, Mar 31, 2003	22.00	22.18	21.75	22.00
2719	NYSE	BDN	Fri, Mar 28, 2003	21.95	22.20	21.90	22.11
2718	NYSE	BDN	Thu, Mar 27, 2003	21.93	22.07	21.85	21.90
2717	NYSE	BDN	Wed, Mar 26, 2003	21.95	22.05	21.85	22.00
2716	NYSE	BDN	Tue, Mar 25, 2003	21.58	21.95	21.55	21.95
2715	NYSE	BDN	Mon, Mar 24, 2003	21.85	21.90	21.11	21.50
2714	NYSE	BDN	Fri, Mar 21, 2003	21.90	22.00	21.62	21.84
2713	NYSE	BDN	Thu, Mar 20, 2003	21.28	21.70	21.00	21.70
2712	NYSE	BDN	Wed, Mar 19, 2003	21.16	21.31	21.00	21.28
2711	NYSE	BDN	Tue, Mar 18, 2003	21.00	21.18	20.92	21.17
2710	NYSE	BDN	Mon, Mar 17, 2003	20.72	21.03	20.66	21.00
2709	NYSE	BDN	Fri, Mar 14, 2003	20.90	20.97	20.71	20.72
2708	NYSE	BDN	Thu, Mar 13, 2003	20.62	20.85	20.62	20.83
2707	NYSE	BDN	Wed, Mar 12, 2003	20.65	20.80	20.50	20.62
2706	NYSE	BDN	Tue, Mar 11, 2003	20.65	20.92	20.60	20.68
2705	NYSE	BDN	Mon, Mar 10, 2003	20.83	20.89	20.65	20.73
2704	NYSE	BDN	Fri, Mar 7, 2003	20.65	20.99	20.65	20.88
2703	NYSE	BDN	Thu, Mar 6, 2003	20.75	20.92	20.70	20.76
2702	NYSE	BDN	Wed, Mar 5, 2003	20.55	20.96	20.55	20.83
2701	NYSE	BDN	Tue, Mar 4, 2003	20.50	20.91	20.50	20.66
2700	NYSE	BDN	Mon, Mar 3, 2003	20.50	20.97	20.46	20.74
2699	NYSE	BDN	Fri, Feb 28, 2003	20.00	20.80	19.95	20.57
2698	NYSE	BDN	Thu, Feb 27, 2003	19.70	20.00	19.63	19.90
2697	NYSE	BDN	Wed, Feb 26, 2003	19.85	19.85	19.57	19.61
2696	NYSE	BDN	Tue, Feb 25, 2003	19.45	19.86	19.39	19.81
2695	NYSE	BDN	Mon, Feb 24, 2003	19.70	19.70	19.50	19.50
2694	NYSE	BDN	Fri, Feb 21, 2003	19.40	19.83	19.40	19.70
2693	NYSE	BDN	Thu, Feb 20, 2003	19.47	19.53	19.20	19.32
2692	NYSE	BDN	Wed, Feb 19, 2003	19.55	19.55	19.30	19.52
2691	NYSE	BDN	Tue, Feb 18, 2003	19.20	19.57	19.20	19.50
2690	NYSE	BDN	Fri, Feb 14, 2003	19.65	19.65	19.13	19.29
2689	NYSE	BDN	Thu, Feb 13, 2003	19.44	19.60	19.28	19.60
2688	NYSE	BDN	Wed, Feb 12, 2003	19.61	19.61	19.35	19.44
2687	NYSE	BDN	Tue, Feb 11, 2003	19.72	19.76	19.50	19.51
2686	NYSE	BDN	Mon, Feb 10, 2003	19.65	19.78	19.50	19.72
2685	NYSE	BDN	Fri, Feb 7, 2003	19.85	19.87	19.65	19.65
2684	NYSE	BDN	Thu, Feb 6, 2003	20.00	20.03	19.65	19.90
2683	NYSE	BDN	Wed, Feb 5, 2003	19.93	20.06	19.76	19.96
2682	NYSE	BDN	Tue, Feb 4, 2003	19.88	19.95	19.58	19.93
2681	NYSE	BDN	Mon, Feb 3, 2003	19.95	20.00	19.79	19.83
2680	NYSE	BDN	Fri, Jan 31, 2003	19.83	20.08	19.68	20.00
2679	NYSE	BDN	Thu, Jan 30, 2003	19.88	19.96	19.71	19.77
2678	NYSE	BDN	Wed, Jan 29, 2003	19.85	19.95	19.69	19.86
2677	NYSE	BDN	Tue, Jan 28, 2003	19.94	19.94	19.50	19.83
2676	NYSE	BDN	Mon, Jan 27, 2003	20.00	20.05	19.81	19.92
2675	NYSE	BDN	Fri, Jan 24, 2003	20.08	20.19	19.93	20.16
2674	NYSE	BDN	Thu, Jan 23, 2003	20.30	20.34	19.92	20.15
2673	NYSE	BDN	Wed, Jan 22, 2003	20.21	20.30	20.11	20.24
2672	NYSE	BDN	Tue, Jan 21, 2003	20.25	20.40	20.15	20.26
2671	NYSE	BDN	Fri, Jan 17, 2003	20.66	20.67	20.20	20.20
2670	NYSE	BDN	Thu, Jan 16, 2003	20.90	20.90	20.64	20.65
2669	NYSE	BDN	Wed, Jan 15, 2003	20.70	20.94	20.63	20.75
2668	NYSE	BDN	Tue, Jan 14, 2003	20.95	20.97	20.78	20.80
2667	NYSE	BDN	Mon, Jan 13, 2003	21.00	21.00	20.75	20.80
2666	NYSE	BDN	Fri, Jan 10, 2003	21.02	21.30	20.94	21.00
2665	NYSE	BDN	Thu, Jan 9, 2003	21.30	21.39	20.99	21.27
2664	NYSE	BDN	Wed, Jan 8, 2003	21.45	21.45	21.10	21.14
2663	NYSE	BDN	Tue, Jan 7, 2003	21.59	21.59	21.19	21.50
2662	NYSE	BDN	Mon, Jan 6, 2003	21.60	21.67	21.50	21.59
2661	NYSE	BDN	Fri, Jan 3, 2003	21.46	21.69	21.45	21.56
2660	NYSE	BDN	Thu, Jan 2, 2003	21.75	21.75	21.39	21.47
2659	NYSE	BDN	Tue, Dec 31, 2002	21.40	21.81	21.30	21.81
2658	NYSE	BDN	Mon, Dec 30, 2002	20.90	21.40	20.90	21.40
2657	NYSE	BDN	Fri, Dec 27, 2002	21.07	21.20	20.90	20.91
2656	NYSE	BDN	Thu, Dec 26, 2002	21.72	21.85	21.45	21.49
2655	NYSE	BDN	Tue, Dec 24, 2002	21.70	21.71	21.55	21.67
2654	NYSE	BDN	Mon, Dec 23, 2002	21.35	21.75	21.35	21.75
2653	NYSE	BDN	Fri, Dec 20, 2002	21.50	21.55	21.29	21.45
2652	NYSE	BDN	Thu, Dec 19, 2002	21.40	21.50	21.31	21.50
2651	NYSE	BDN	Wed, Dec 18, 2002	21.56	21.59	21.28	21.30
2650	NYSE	BDN	Tue, Dec 17, 2002	21.62	21.62	21.43	21.52
2649	NYSE	BDN	Mon, Dec 16, 2002	21.44	21.62	21.32	21.62
2648	NYSE	BDN	Fri, Dec 13, 2002	21.43	21.58	21.34	21.34
2647	NYSE	BDN	Thu, Dec 12, 2002	21.49	21.51	21.29	21.48
2646	NYSE	BDN	Wed, Dec 11, 2002	21.48	21.50	21.32	21.47
2645	NYSE	BDN	Tue, Dec 10, 2002	21.50	21.71	21.41	21.58
2644	NYSE	BDN	Mon, Dec 9, 2002	21.60	21.75	21.38	21.40
2643	NYSE	BDN	Fri, Dec 6, 2002	21.55	21.69	21.25	21.55
2642	NYSE	BDN	Thu, Dec 5, 2002	21.52	21.67	21.52	21.58
2641	NYSE	BDN	Wed, Dec 4, 2002	21.55	21.63	21.49	21.52
2640	NYSE	BDN	Tue, Dec 3, 2002	21.71	21.75	21.50	21.55
2639	NYSE	BDN	Mon, Dec 2, 2002	21.30	21.71	21.19	21.71
2638	NYSE	BDN	Fri, Nov 29, 2002	21.50	21.57	21.32	21.35
2637	NYSE	BDN	Wed, Nov 27, 2002	21.10	21.65	21.09	21.59
2636	NYSE	BDN	Tue, Nov 26, 2002	20.68	21.15	20.68	21.15
2635	NYSE	BDN	Mon, Nov 25, 2002	20.34	20.90	20.34	20.68
2634	NYSE	BDN	Fri, Nov 22, 2002	20.40	20.40	20.23	20.40
2633	NYSE	BDN	Thu, Nov 21, 2002	20.40	20.53	20.34	20.46
2632	NYSE	BDN	Wed, Nov 20, 2002	20.30	20.45	20.20	20.35
2631	NYSE	BDN	Tue, Nov 19, 2002	20.08	20.47	20.08	20.33
2630	NYSE	BDN	Mon, Nov 18, 2002	20.50	20.50	20.18	20.18
2629	NYSE	BDN	Fri, Nov 15, 2002	20.38	20.83	20.36	20.38
2628	NYSE	BDN	Thu, Nov 14, 2002	20.06	20.50	20.05	20.50
2627	NYSE	BDN	Wed, Nov 13, 2002	20.10	20.34	20.00	20.05
2626	NYSE	BDN	Tue, Nov 12, 2002	20.00	20.15	19.96	20.05
2625	NYSE	BDN	Mon, Nov 11, 2002	19.99	20.01	19.80	19.96
2624	NYSE	BDN	Fri, Nov 8, 2002	20.00	20.10	19.92	19.99
2623	NYSE	BDN	Thu, Nov 7, 2002	20.60	20.60	20.20	20.20
2622	NYSE	BDN	Wed, Nov 6, 2002	20.60	20.80	20.50	20.59
2621	NYSE	BDN	Tue, Nov 5, 2002	20.26	20.74	20.25	20.60
2620	NYSE	BDN	Mon, Nov 4, 2002	20.35	20.45	20.27	20.31
2619	NYSE	BDN	Fri, Nov 1, 2002	19.95	20.40	19.70	20.25
2618	NYSE	BDN	Thu, Oct 31, 2002	19.75	20.10	19.55	20.00
2617	NYSE	BDN	Wed, Oct 30, 2002	19.35	19.85	19.25	19.60
2616	NYSE	BDN	Tue, Oct 29, 2002	19.60	19.60	19.20	19.40
2615	NYSE	BDN	Mon, Oct 28, 2002	19.82	19.96	19.60	19.70
2614	NYSE	BDN	Fri, Oct 25, 2002	19.65	19.95	19.63	19.85
2613	NYSE	BDN	Thu, Oct 24, 2002	19.35	19.70	19.35	19.70
2612	NYSE	BDN	Wed, Oct 23, 2002	19.25	19.60	18.75	19.51
2611	NYSE	BDN	Tue, Oct 22, 2002	19.13	19.45	19.10	19.20
2610	NYSE	BDN	Mon, Oct 21, 2002	20.10	20.10	19.52	19.53
2609	NYSE	BDN	Fri, Oct 18, 2002	20.40	20.48	20.15	20.19
2608	NYSE	BDN	Thu, Oct 17, 2002	19.90	20.45	19.90	20.32
2607	NYSE	BDN	Wed, Oct 16, 2002	19.95	20.09	19.69	19.90
2606	NYSE	BDN	Tue, Oct 15, 2002	19.73	20.32	19.67	20.25
2605	NYSE	BDN	Mon, Oct 14, 2002	19.61	19.88	19.50	19.57
2604	NYSE	BDN	Fri, Oct 11, 2002	19.45	19.90	19.45	19.76
2603	NYSE	BDN	Thu, Oct 10, 2002	19.05	19.35	18.47	19.35
2602	NYSE	BDN	Wed, Oct 9, 2002	19.89	19.89	19.08	19.08
2601	NYSE	BDN	Tue, Oct 8, 2002	20.20	20.28	19.62	19.89
2600	NYSE	BDN	Mon, Oct 7, 2002	20.95	21.12	20.20	20.28
2599	NYSE	BDN	Fri, Oct 4, 2002	21.65	21.65	21.00	21.07
2598	NYSE	BDN	Thu, Oct 3, 2002	21.75	21.98	21.45	21.55
2597	NYSE	BDN	Wed, Oct 2, 2002	22.10	22.29	21.70	21.70
2596	NYSE	BDN	Tue, Oct 1, 2002	22.45	22.65	22.37	22.57
2595	NYSE	BDN	Mon, Sep 30, 2002	22.56	22.71	22.21	22.55
2594	NYSE	BDN	Fri, Sep 27, 2002	22.74	22.90	22.55	22.55
2593	NYSE	BDN	Thu, Sep 26, 2002	22.20	22.75	22.20	22.75
2592	NYSE	BDN	Wed, Sep 25, 2002	22.45	22.60	22.19	22.35
2591	NYSE	BDN	Tue, Sep 24, 2002	22.59	22.66	22.45	22.51
2590	NYSE	BDN	Mon, Sep 23, 2002	22.60	22.80	22.56	22.61
2589	NYSE	BDN	Fri, Sep 20, 2002	22.69	22.69	22.37	22.60
2588	NYSE	BDN	Thu, Sep 19, 2002	22.45	22.62	22.30	22.44
2587	NYSE	BDN	Wed, Sep 18, 2002	22.48	22.62	22.28	22.49
2586	NYSE	BDN	Tue, Sep 17, 2002	22.43	22.49	22.31	22.47
2585	NYSE	BDN	Mon, Sep 16, 2002	22.27	22.49	22.27	22.40
2584	NYSE	BDN	Fri, Sep 13, 2002	22.00	22.40	22.00	22.37
2583	NYSE	BDN	Thu, Sep 12, 2002	22.10	22.15	21.88	22.07
2582	NYSE	BDN	Wed, Sep 11, 2002	22.20	22.24	22.10	22.15
2581	NYSE	BDN	Tue, Sep 10, 2002	22.25	22.27	22.04	22.05
2580	NYSE	BDN	Mon, Sep 9, 2002	22.30	22.40	22.15	22.25
2579	NYSE	BDN	Fri, Sep 6, 2002	22.30	22.57	22.25	22.35
2578	NYSE	BDN	Thu, Sep 5, 2002	22.62	22.62	22.20	22.25
2577	NYSE	BDN	Wed, Sep 4, 2002	22.34	22.65	22.32	22.65
2576	NYSE	BDN	Tue, Sep 3, 2002	22.54	22.58	22.35	22.35
2575	NYSE	BDN	Fri, Aug 30, 2002	22.65	23.05	22.64	22.64
2574	NYSE	BDN	Thu, Aug 29, 2002	22.65	22.90	22.52	22.80
2573	NYSE	BDN	Wed, Aug 28, 2002	22.50	22.92	22.42	22.60
2572	NYSE	BDN	Tue, Aug 27, 2002	22.60	22.77	22.40	22.50
2571	NYSE	BDN	Mon, Aug 26, 2002	22.13	22.62	22.00	22.62
2570	NYSE	BDN	Fri, Aug 23, 2002	22.09	22.33	21.97	22.12
2569	NYSE	BDN	Thu, Aug 22, 2002	22.30	22.50	21.91	21.99
2568	NYSE	BDN	Wed, Aug 21, 2002	21.97	22.18	21.84	22.18
2567	NYSE	BDN	Tue, Aug 20, 2002	22.35	22.35	21.91	21.97
2566	NYSE	BDN	Mon, Aug 19, 2002	22.60	22.60	22.23	22.27
2565	NYSE	BDN	Fri, Aug 16, 2002	22.29	22.70	22.26	22.55
2564	NYSE	BDN	Thu, Aug 15, 2002	22.50	22.55	22.04	22.30
2563	NYSE	BDN	Wed, Aug 14, 2002	22.00	22.59	21.81	22.59
2562	NYSE	BDN	Tue, Aug 13, 2002	22.39	22.60	21.92	21.95
2561	NYSE	BDN	Mon, Aug 12, 2002	21.90	22.40	21.65	22.40
2560	NYSE	BDN	Fri, Aug 9, 2002	22.32	22.32	21.65	21.85
2559	NYSE	BDN	Thu, Aug 8, 2002	22.39	22.53	22.10	22.15
2558	NYSE	BDN	Wed, Aug 7, 2002	21.75	22.33	21.60	22.29
2557	NYSE	BDN	Tue, Aug 6, 2002	21.74	21.95	21.54	21.70
2556	NYSE	BDN	Mon, Aug 5, 2002	22.00	22.14	21.60	21.62
2555	NYSE	BDN	Fri, Aug 2, 2002	22.90	22.98	22.10	22.10
2554	NYSE	BDN	Thu, Aug 1, 2002	23.00	23.04	22.59	22.78
2553	NYSE	BDN	Wed, Jul 31, 2002	22.60	23.15	22.60	23.00
2552	NYSE	BDN	Tue, Jul 30, 2002	22.85	23.30	22.31	22.68
2551	NYSE	BDN	Mon, Jul 29, 2002	21.99	23.10	21.99	22.98
2550	NYSE	BDN	Fri, Jul 26, 2002	21.10	22.00	21.10	22.00
2549	NYSE	BDN	Thu, Jul 25, 2002	20.25	21.25	19.95	21.00
2548	NYSE	BDN	Wed, Jul 24, 2002	20.00	20.60	19.10	20.40
2547	NYSE	BDN	Tue, Jul 23, 2002	21.20	21.25	20.30	20.46
2546	NYSE	BDN	Mon, Jul 22, 2002	21.00	21.70	20.58	21.15
2545	NYSE	BDN	Fri, Jul 19, 2002	22.10	22.25	21.30	21.30
2544	NYSE	BDN	Thu, Jul 18, 2002	22.95	23.09	22.20	22.20
2543	NYSE	BDN	Wed, Jul 17, 2002	23.39	23.55	22.70	22.85
2542	NYSE	BDN	Tue, Jul 16, 2002	22.35	23.25	22.35	23.14
2541	NYSE	BDN	Mon, Jul 15, 2002	22.60	22.60	21.56	22.40
2540	NYSE	BDN	Fri, Jul 12, 2002	22.60	23.10	22.25	22.50
2539	NYSE	BDN	Thu, Jul 11, 2002	23.20	23.34	22.25	22.60
2538	NYSE	BDN	Wed, Jul 10, 2002	23.69	23.69	23.20	23.20
2537	NYSE	BDN	Tue, Jul 9, 2002	23.70	23.78	23.50	23.69
2536	NYSE	BDN	Mon, Jul 8, 2002	24.40	24.50	23.35	23.57
2535	NYSE	BDN	Fri, Jul 5, 2002	24.22	24.49	24.15	24.35
2534	NYSE	BDN	Wed, Jul 3, 2002	24.50	24.55	24.00	24.30
2533	NYSE	BDN	Tue, Jul 2, 2002	25.00	25.13	24.46	24.65
2532	NYSE	BDN	Mon, Jul 1, 2002	25.90	25.90	25.15	25.60
2531	NYSE	BDN	Fri, Jun 28, 2002	25.45	25.90	25.35	25.90
2530	NYSE	BDN	Thu, Jun 27, 2002	25.75	25.80	25.25	25.50
2529	NYSE	BDN	Wed, Jun 26, 2002	25.88	26.00	25.30	25.70
2528	NYSE	BDN	Tue, Jun 25, 2002	25.49	26.30	25.49	26.00
2527	NYSE	BDN	Mon, Jun 24, 2002	26.00	26.22	25.65	25.89
2526	NYSE	BDN	Fri, Jun 21, 2002	25.20	25.90	25.20	25.90
2525	NYSE	BDN	Thu, Jun 20, 2002	25.03	25.29	25.00	25.01
2524	NYSE	BDN	Wed, Jun 19, 2002	24.80	25.46	24.80	25.03
2523	NYSE	BDN	Tue, Jun 18, 2002	25.52	25.53	24.88	25.15
2522	NYSE	BDN	Mon, Jun 17, 2002	25.60	25.94	25.53	25.80
2521	NYSE	BDN	Fri, Jun 14, 2002	24.98	25.60	24.79	25.60
2520	NYSE	BDN	Thu, Jun 13, 2002	25.00	25.20	24.85	25.10
2519	NYSE	BDN	Wed, Jun 12, 2002	24.85	25.45	24.69	25.00
2518	NYSE	BDN	Tue, Jun 11, 2002	24.62	24.86	24.51	24.77
2517	NYSE	BDN	Mon, Jun 10, 2002	24.75	24.92	24.65	24.76
2516	NYSE	BDN	Fri, Jun 7, 2002	24.60	24.75	24.42	24.75
2515	NYSE	BDN	Thu, Jun 6, 2002	24.50	24.66	24.45	24.64
2514	NYSE	BDN	Wed, Jun 5, 2002	24.40	24.65	24.39	24.51
2513	NYSE	BDN	Tue, Jun 4, 2002	24.15	24.48	24.15	24.48
2512	NYSE	BDN	Mon, Jun 3, 2002	24.20	24.40	24.05	24.16
2511	NYSE	BDN	Fri, May 31, 2002	24.05	24.57	23.80	24.35
2510	NYSE	BDN	Thu, May 30, 2002	23.80	24.15	23.62	24.15
2509	NYSE	BDN	Wed, May 29, 2002	23.75	23.90	23.55	23.90
2508	NYSE	BDN	Tue, May 28, 2002	23.48	23.65	23.14	23.65
2507	NYSE	BDN	Fri, May 24, 2002	23.57	23.80	23.45	23.45
2506	NYSE	BDN	Thu, May 23, 2002	23.02	23.75	22.85	23.75
2505	NYSE	BDN	Wed, May 22, 2002	22.99	23.14	22.94	23.07
2504	NYSE	BDN	Tue, May 21, 2002	23.35	23.48	23.02	23.15
2503	NYSE	BDN	Mon, May 20, 2002	23.50	23.57	23.25	23.43
2502	NYSE	BDN	Fri, May 17, 2002	23.18	23.54	23.00	23.54
2501	NYSE	BDN	Thu, May 16, 2002	23.60	23.75	23.30	23.35
2500	NYSE	BDN	Wed, May 15, 2002	23.60	23.64	23.45	23.59
2499	NYSE	BDN	Tue, May 14, 2002	23.50	23.70	23.31	23.56
2498	NYSE	BDN	Mon, May 13, 2002	23.21	23.55	23.14	23.54
2497	NYSE	BDN	Fri, May 10, 2002	23.90	23.90	23.24	23.36
2496	NYSE	BDN	Thu, May 9, 2002	24.00	24.21	23.75	23.75
2495	NYSE	BDN	Wed, May 8, 2002	24.15	24.38	23.82	24.08
2494	NYSE	BDN	Tue, May 7, 2002	24.32	24.40	24.19	24.24
2493	NYSE	BDN	Mon, May 6, 2002	24.48	24.74	24.30	24.32
2492	NYSE	BDN	Fri, May 3, 2002	24.15	24.49	24.00	24.43
2491	NYSE	BDN	Thu, May 2, 2002	24.00	24.25	23.98	24.25
2490	NYSE	BDN	Wed, May 1, 2002	23.80	24.00	23.59	23.95
2489	NYSE	BDN	Tue, Apr 30, 2002	23.70	24.00	23.70	23.89
2488	NYSE	BDN	Mon, Apr 29, 2002	23.10	23.85	23.10	23.73
2487	NYSE	BDN	Fri, Apr 26, 2002	23.00	23.55	23.00	23.18
2486	NYSE	BDN	Thu, Apr 25, 2002	22.88	23.17	22.85	23.00
2485	NYSE	BDN	Wed, Apr 24, 2002	22.82	23.10	22.82	22.94
2484	NYSE	BDN	Tue, Apr 23, 2002	23.25	23.32	22.85	22.91
2483	NYSE	BDN	Mon, Apr 22, 2002	23.85	24.00	23.40	23.40
2482	NYSE	BDN	Fri, Apr 19, 2002	24.32	24.35	23.85	23.89
2481	NYSE	BDN	Thu, Apr 18, 2002	24.30	24.57	24.22	24.22
2480	NYSE	BDN	Wed, Apr 17, 2002	24.42	24.42	23.95	24.15
2479	NYSE	BDN	Tue, Apr 16, 2002	24.90	24.90	24.25	24.42
2478	NYSE	BDN	Mon, Apr 15, 2002	25.00	25.09	24.30	24.55
2477	NYSE	BDN	Fri, Apr 12, 2002	24.65	25.25	24.40	25.24
2476	NYSE	BDN	Thu, Apr 11, 2002	24.98	24.98	24.45	24.47
2475	NYSE	BDN	Wed, Apr 10, 2002	24.25	24.92	24.25	24.92
2474	NYSE	BDN	Tue, Apr 9, 2002	24.25	24.50	24.05	24.20
2473	NYSE	BDN	Mon, Apr 8, 2002	23.90	24.22	23.75	24.07
2472	NYSE	BDN	Fri, Apr 5, 2002	23.60	24.04	23.55	23.98
2471	NYSE	BDN	Thu, Apr 4, 2002	23.26	23.60	23.24	23.55
2470	NYSE	BDN	Wed, Apr 3, 2002	23.40	23.65	23.40	23.45
2469	NYSE	BDN	Tue, Apr 2, 2002	23.50	23.68	23.42	23.48
2468	NYSE	BDN	Mon, Apr 1, 2002	23.90	24.00	23.78	23.88
2467	NYSE	BDN	Thu, Mar 28, 2002	23.90	23.97	23.60	23.90
2466	NYSE	BDN	Wed, Mar 27, 2002	23.73	23.80	23.56	23.75
2465	NYSE	BDN	Tue, Mar 26, 2002	23.45	23.85	23.45	23.72
2464	NYSE	BDN	Mon, Mar 25, 2002	23.20	23.70	23.11	23.45
2463	NYSE	BDN	Fri, Mar 22, 2002	23.15	23.20	23.00	23.10
2462	NYSE	BDN	Thu, Mar 21, 2002	22.87	23.14	22.87	23.14
2461	NYSE	BDN	Wed, Mar 20, 2002	23.20	23.20	22.75	22.77
2460	NYSE	BDN	Tue, Mar 19, 2002	23.24	23.24	23.01	23.15
2459	NYSE	BDN	Mon, Mar 18, 2002	23.20	23.30	23.02	23.19
2458	NYSE	BDN	Fri, Mar 15, 2002	23.02	23.25	23.02	23.13
2457	NYSE	BDN	Thu, Mar 14, 2002	22.90	23.15	22.89	23.15
2456	NYSE	BDN	Wed, Mar 13, 2002	22.65	22.90	22.65	22.83
2455	NYSE	BDN	Tue, Mar 12, 2002	22.70	22.90	22.68	22.71
2454	NYSE	BDN	Mon, Mar 11, 2002	22.84	22.85	22.52	22.72
2453	NYSE	BDN	Fri, Mar 8, 2002	22.90	23.05	22.70	22.95
2452	NYSE	BDN	Thu, Mar 7, 2002	22.95	23.05	22.60	22.73
2451	NYSE	BDN	Wed, Mar 6, 2002	23.00	23.00	22.75	22.93
2450	NYSE	BDN	Tue, Mar 5, 2002	22.80	23.10	22.70	23.10
2449	NYSE	BDN	Mon, Mar 4, 2002	22.95	22.95	22.76	22.80
2448	NYSE	BDN	Fri, Mar 1, 2002	22.50	22.95	22.12	22.84
2447	NYSE	BDN	Thu, Feb 28, 2002	22.50	22.62	22.40	22.60
2446	NYSE	BDN	Wed, Feb 27, 2002	22.25	22.50	22.25	22.50
2445	NYSE	BDN	Tue, Feb 26, 2002	22.20	22.42	22.16	22.41
2444	NYSE	BDN	Mon, Feb 25, 2002	22.00	22.18	22.00	22.14
2443	NYSE	BDN	Fri, Feb 22, 2002	21.67	22.23	21.67	22.23
2442	NYSE	BDN	Thu, Feb 21, 2002	22.20	22.20	21.77	21.77
2441	NYSE	BDN	Wed, Feb 20, 2002	21.85	22.15	21.81	22.10
2440	NYSE	BDN	Tue, Feb 19, 2002	21.90	22.00	21.70	21.79
2439	NYSE	BDN	Fri, Feb 15, 2002	21.35	21.77	21.35	21.77
2438	NYSE	BDN	Thu, Feb 14, 2002	21.25	21.48	21.20	21.30
2437	NYSE	BDN	Wed, Feb 13, 2002	21.30	21.30	21.15	21.25
2436	NYSE	BDN	Tue, Feb 12, 2002	21.40	21.44	21.00	21.14
2435	NYSE	BDN	Mon, Feb 11, 2002	21.35	21.40	21.28	21.30
2434	NYSE	BDN	Fri, Feb 8, 2002	21.05	21.30	21.05	21.25
2433	NYSE	BDN	Thu, Feb 7, 2002	21.35	21.46	21.00	21.04
2432	NYSE	BDN	Wed, Feb 6, 2002	21.45	21.45	21.11	21.21
2431	NYSE	BDN	Tue, Feb 5, 2002	21.35	21.36	21.27	21.35
2430	NYSE	BDN	Mon, Feb 4, 2002	21.35	21.45	21.20	21.29
2429	NYSE	BDN	Fri, Feb 1, 2002	21.15	21.45	21.09	21.34
2428	NYSE	BDN	Thu, Jan 31, 2002	21.30	21.30	20.80	21.08
2427	NYSE	BDN	Wed, Jan 30, 2002	20.90	21.29	20.90	21.27
2426	NYSE	BDN	Tue, Jan 29, 2002	21.01	21.25	20.81	20.87
2425	NYSE	BDN	Mon, Jan 28, 2002	20.75	21.10	20.75	21.00
2424	NYSE	BDN	Fri, Jan 25, 2002	21.00	21.00	20.80	20.80
2423	NYSE	BDN	Thu, Jan 24, 2002	21.26	21.26	20.78	20.86
2422	NYSE	BDN	Wed, Jan 23, 2002	20.77	21.31	20.76	21.25
2421	NYSE	BDN	Tue, Jan 22, 2002	20.90	21.00	20.65	20.76
2420	NYSE	BDN	Fri, Jan 18, 2002	21.05	21.05	20.80	20.82
2419	NYSE	BDN	Thu, Jan 17, 2002	21.00	21.08	20.73	20.90
2418	NYSE	BDN	Wed, Jan 16, 2002	21.20	21.20	20.76	20.80
2417	NYSE	BDN	Tue, Jan 15, 2002	21.00	21.10	20.75	21.00
2416	NYSE	BDN	Mon, Jan 14, 2002	20.30	21.15	20.30	21.00
2415	NYSE	BDN	Fri, Jan 11, 2002	20.25	20.65	20.22	20.45
2414	NYSE	BDN	Thu, Jan 10, 2002	20.60	20.77	20.15	20.24
2413	NYSE	BDN	Wed, Jan 9, 2002	20.90	20.90	20.50	20.50
2412	NYSE	BDN	Tue, Jan 8, 2002	20.85	21.00	20.80	20.85
2411	NYSE	BDN	Mon, Jan 7, 2002	21.00	21.00	20.70	20.75
2410	NYSE	BDN	Fri, Jan 4, 2002	21.00	21.00	20.82	21.00
2409	NYSE	BDN	Thu, Jan 3, 2002	20.85	21.05	20.79	21.00
2408	NYSE	BDN	Wed, Jan 2, 2002	21.15	21.15	20.77	20.85
2407	NYSE	BDN	Mon, Dec 31, 2001	21.40	21.40	20.82	21.07
2406	NYSE	BDN	Fri, Dec 28, 2001	21.20	21.35	21.14	21.25
2405	NYSE	BDN	Thu, Dec 27, 2001	21.25	21.39	21.20	21.20
2404	NYSE	BDN	Wed, Dec 26, 2001	21.55	21.85	21.54	21.63
2403	NYSE	BDN	Mon, Dec 24, 2001	21.60	21.76	21.50	21.65
2402	NYSE	BDN	Fri, Dec 21, 2001	21.38	21.50	21.30	21.50
2401	NYSE	BDN	Thu, Dec 20, 2001	21.31	21.38	21.26	21.31
2400	NYSE	BDN	Wed, Dec 19, 2001	21.45	21.45	21.30	21.30
2399	NYSE	BDN	Tue, Dec 18, 2001	21.60	21.69	21.30	21.45
2398	NYSE	BDN	Mon, Dec 17, 2001	20.80	21.60	20.61	21.60
2397	NYSE	BDN	Fri, Dec 14, 2001	20.35	20.80	20.35	20.80
2396	NYSE	BDN	Thu, Dec 13, 2001	20.50	20.63	20.40	20.48
2395	NYSE	BDN	Wed, Dec 12, 2001	21.10	21.10	20.56	20.65
2394	NYSE	BDN	Tue, Dec 11, 2001	20.90	21.20	20.87	21.01
2393	NYSE	BDN	Mon, Dec 10, 2001	20.90	20.95	20.60	20.75
2392	NYSE	BDN	Fri, Dec 7, 2001	20.80	20.96	20.45	20.86
2391	NYSE	BDN	Thu, Dec 6, 2001	20.86	20.98	20.50	20.62
2390	NYSE	BDN	Wed, Dec 5, 2001	20.80	21.07	20.77	20.85
2389	NYSE	BDN	Tue, Dec 4, 2001	20.20	20.70	20.15	20.66
2388	NYSE	BDN	Mon, Dec 3, 2001	20.50	20.54	20.27	20.27
2387	NYSE	BDN	Fri, Nov 30, 2001	20.65	20.65	20.31	20.43
2386	NYSE	BDN	Thu, Nov 29, 2001	20.30	20.62	20.29	20.53
2385	NYSE	BDN	Wed, Nov 28, 2001	20.50	20.65	20.20	20.25
2384	NYSE	BDN	Tue, Nov 27, 2001	20.71	20.75	20.34	20.36
2383	NYSE	BDN	Mon, Nov 26, 2001	20.60	20.73	20.40	20.70
2382	NYSE	BDN	Fri, Nov 23, 2001	20.35	20.55	20.23	20.45
2381	NYSE	BDN	Wed, Nov 21, 2001	20.30	20.44	20.03	20.35
2380	NYSE	BDN	Tue, Nov 20, 2001	20.22	20.40	20.05	20.25
2379	NYSE	BDN	Mon, Nov 19, 2001	20.20	20.32	20.15	20.32
2378	NYSE	BDN	Fri, Nov 16, 2001	20.02	20.24	20.00	20.12
2377	NYSE	BDN	Thu, Nov 15, 2001	20.05	20.24	20.00	20.08
2376	NYSE	BDN	Wed, Nov 14, 2001	19.90	20.15	19.85	19.95
2375	NYSE	BDN	Tue, Nov 13, 2001	19.55	19.90	19.55	19.90
2374	NYSE	BDN	Mon, Nov 12, 2001	18.93	19.78	18.93	19.75
2373	NYSE	BDN	Fri, Nov 9, 2001	19.25	19.50	19.02	19.18
2372	NYSE	BDN	Thu, Nov 8, 2001	19.60	19.70	19.15	19.25
2371	NYSE	BDN	Wed, Nov 7, 2001	19.92	20.23	19.80	19.80
2370	NYSE	BDN	Tue, Nov 6, 2001	19.80	19.95	19.56	19.92
2369	NYSE	BDN	Mon, Nov 5, 2001	19.90	20.18	19.75	19.75
2368	NYSE	BDN	Fri, Nov 2, 2001	20.28	20.29	19.79	19.79
2367	NYSE	BDN	Thu, Nov 1, 2001	19.85	20.35	19.60	20.28
2366	NYSE	BDN	Wed, Oct 31, 2001	19.62	20.10	19.10	19.74
2365	NYSE	BDN	Tue, Oct 30, 2001	18.70	19.73	18.70	19.62
2364	NYSE	BDN	Mon, Oct 29, 2001	18.60	19.10	18.58	18.72
2363	NYSE	BDN	Fri, Oct 26, 2001	18.78	19.00	18.48	18.48
2362	NYSE	BDN	Thu, Oct 25, 2001	18.80	18.85	18.15	18.78
2361	NYSE	BDN	Wed, Oct 24, 2001	18.70	19.15	18.65	18.90
2360	NYSE	BDN	Tue, Oct 23, 2001	18.85	19.10	18.62	18.70
2359	NYSE	BDN	Mon, Oct 22, 2001	19.15	19.15	18.65	18.75
2358	NYSE	BDN	Fri, Oct 19, 2001	19.78	20.00	18.95	19.10
2357	NYSE	BDN	Thu, Oct 18, 2001	19.95	20.00	19.65	19.68
2356	NYSE	BDN	Wed, Oct 17, 2001	19.87	20.25	19.80	19.85
2355	NYSE	BDN	Tue, Oct 16, 2001	20.15	20.20	19.80	19.87
2354	NYSE	BDN	Mon, Oct 15, 2001	19.40	20.00	19.40	19.93
2353	NYSE	BDN	Fri, Oct 12, 2001	19.85	19.85	19.25	19.42
2352	NYSE	BDN	Thu, Oct 11, 2001	19.75	19.99	19.52	19.78
2351	NYSE	BDN	Wed, Oct 10, 2001	19.60	19.60	19.05	19.50
2350	NYSE	BDN	Tue, Oct 9, 2001	19.25	19.45	19.05	19.35
2349	NYSE	BDN	Mon, Oct 8, 2001	20.10	20.19	19.00	19.05
2348	NYSE	BDN	Fri, Oct 5, 2001	20.25	20.25	19.90	20.17
2347	NYSE	BDN	Thu, Oct 4, 2001	20.20	20.45	20.00	20.15
2346	NYSE	BDN	Wed, Oct 3, 2001	21.00	21.00	19.97	20.08
2345	NYSE	BDN	Tue, Oct 2, 2001	21.50	21.68	21.21	21.52
2344	NYSE	BDN	Mon, Oct 1, 2001	21.55	21.65	21.00	21.35
2343	NYSE	BDN	Fri, Sep 28, 2001	21.00	21.45	20.82	21.33
2342	NYSE	BDN	Thu, Sep 27, 2001	20.51	20.95	20.35	20.88
2341	NYSE	BDN	Wed, Sep 26, 2001	19.86	20.61	19.86	20.50
2340	NYSE	BDN	Tue, Sep 25, 2001	19.35	19.90	19.30	19.61
2339	NYSE	BDN	Mon, Sep 24, 2001	18.75	19.35	18.75	19.25
2338	NYSE	BDN	Fri, Sep 21, 2001	18.80	18.90	18.41	18.80
2337	NYSE	BDN	Thu, Sep 20, 2001	19.70	19.88	19.00	19.08
2336	NYSE	BDN	Wed, Sep 19, 2001	20.45	20.45	19.25	19.65
2335	NYSE	BDN	Tue, Sep 18, 2001	20.00	20.65	19.85	20.45
2334	NYSE	BDN	Mon, Sep 17, 2001	20.60	20.60	19.97	19.97
2333	NYSE	BDN	Mon, Sep 10, 2001	20.75	20.85	20.25	20.48
2332	NYSE	BDN	Fri, Sep 7, 2001	21.30	21.30	20.90	21.15
2331	NYSE	BDN	Thu, Sep 6, 2001	21.20	21.50	21.15	21.24
2330	NYSE	BDN	Wed, Sep 5, 2001	21.98	21.98	21.38	21.57
2329	NYSE	BDN	Tue, Sep 4, 2001	22.45	22.45	21.80	21.98
2328	NYSE	BDN	Fri, Aug 31, 2001	22.60	22.64	22.07	22.45
2327	NYSE	BDN	Thu, Aug 30, 2001	22.61	22.74	22.43	22.52
2326	NYSE	BDN	Wed, Aug 29, 2001	22.45	22.76	22.40	22.70
2325	NYSE	BDN	Tue, Aug 28, 2001	22.77	22.80	22.45	22.70
2324	NYSE	BDN	Mon, Aug 27, 2001	22.60	22.79	22.60	22.77
2323	NYSE	BDN	Fri, Aug 24, 2001	22.68	22.80	22.63	22.63
2322	NYSE	BDN	Thu, Aug 23, 2001	22.75	22.80	22.70	22.78
2321	NYSE	BDN	Wed, Aug 22, 2001	22.64	22.74	22.31	22.70
2320	NYSE	BDN	Tue, Aug 21, 2001	22.55	22.75	22.47	22.64
2319	NYSE	BDN	Mon, Aug 20, 2001	22.40	22.58	22.10	22.55
2318	NYSE	BDN	Fri, Aug 17, 2001	22.25	22.50	22.20	22.30
2317	NYSE	BDN	Thu, Aug 16, 2001	22.48	22.48	22.30	22.40
2316	NYSE	BDN	Wed, Aug 15, 2001	22.75	22.79	22.25	22.48
2315	NYSE	BDN	Tue, Aug 14, 2001	22.75	22.78	22.40	22.70
2314	NYSE	BDN	Mon, Aug 13, 2001	22.55	22.79	22.45	22.55
2313	NYSE	BDN	Fri, Aug 10, 2001	22.40	22.72	22.25	22.60
2312	NYSE	BDN	Thu, Aug 9, 2001	22.10	22.59	22.10	22.50
2311	NYSE	BDN	Wed, Aug 8, 2001	22.05	22.09	21.87	21.98
2310	NYSE	BDN	Tue, Aug 7, 2001	21.73	22.00	21.72	21.89
2309	NYSE	BDN	Mon, Aug 6, 2001	21.70	21.80	21.56	21.75
2308	NYSE	BDN	Fri, Aug 3, 2001	21.70	21.80	21.52	21.65
2307	NYSE	BDN	Thu, Aug 2, 2001	21.65	21.70	21.48	21.70
2306	NYSE	BDN	Wed, Aug 1, 2001	21.40	21.70	21.40	21.65
2305	NYSE	BDN	Tue, Jul 31, 2001	21.32	21.60	21.32	21.32
2304	NYSE	BDN	Mon, Jul 30, 2001	21.40	21.55	21.13	21.32
2303	NYSE	BDN	Fri, Jul 27, 2001	21.65	21.65	21.42	21.54
2302	NYSE	BDN	Thu, Jul 26, 2001	21.50	21.77	21.46	21.70
2301	NYSE	BDN	Wed, Jul 25, 2001	21.25	21.55	21.25	21.50
2300	NYSE	BDN	Tue, Jul 24, 2001	21.54	21.65	21.10	21.15
2299	NYSE	BDN	Mon, Jul 23, 2001	21.60	21.79	21.50	21.53
2298	NYSE	BDN	Fri, Jul 20, 2001	21.50	21.65	21.50	21.65
2297	NYSE	BDN	Thu, Jul 19, 2001	21.55	21.73	21.35	21.73
2296	NYSE	BDN	Wed, Jul 18, 2001	21.66	21.66	21.10	21.50
2295	NYSE	BDN	Tue, Jul 17, 2001	21.78	21.78	21.45	21.71
2294	NYSE	BDN	Mon, Jul 16, 2001	21.50	21.65	21.42	21.54
2293	NYSE	BDN	Fri, Jul 13, 2001	21.32	21.50	21.22	21.36
2292	NYSE	BDN	Thu, Jul 12, 2001	21.25	21.35	21.00	21.32
2291	NYSE	BDN	Wed, Jul 11, 2001	21.45	21.45	21.10	21.10
2290	NYSE	BDN	Tue, Jul 10, 2001	21.35	21.36	21.00	21.25
2289	NYSE	BDN	Mon, Jul 9, 2001	21.75	21.75	21.20	21.40
2288	NYSE	BDN	Fri, Jul 6, 2001	22.05	22.05	21.60	21.84
2287	NYSE	BDN	Thu, Jul 5, 2001	22.45	22.45	21.97	22.08
2286	NYSE	BDN	Tue, Jul 3, 2001	22.47	22.52	22.35	22.35
2285	NYSE	BDN	Mon, Jul 2, 2001	22.60	22.80	22.35	22.75
2284	NYSE	BDN	Fri, Jun 29, 2001	22.23	22.65	22.22	22.45
2283	NYSE	BDN	Thu, Jun 28, 2001	22.30	22.70	22.05	22.24
2282	NYSE	BDN	Wed, Jun 27, 2001	22.00	22.35	22.00	22.26
2281	NYSE	BDN	Tue, Jun 26, 2001	21.29	22.00	21.29	22.00
2280	NYSE	BDN	Mon, Jun 25, 2001	21.60	21.75	21.30	21.39
2279	NYSE	BDN	Fri, Jun 22, 2001	21.50	21.90	21.40	21.50
2278	NYSE	BDN	Thu, Jun 21, 2001	22.00	22.00	21.50	21.69
2277	NYSE	BDN	Wed, Jun 20, 2001	21.75	22.00	21.66	22.00
2276	NYSE	BDN	Tue, Jun 19, 2001	21.95	21.95	21.61	21.73
2275	NYSE	BDN	Mon, Jun 18, 2001	21.98	21.98	21.50	21.83
2274	NYSE	BDN	Fri, Jun 15, 2001	21.85	21.97	21.45	21.90
2273	NYSE	BDN	Thu, Jun 14, 2001	21.45	21.95	21.21	21.72
2272	NYSE	BDN	Wed, Jun 13, 2001	21.30	21.48	21.25	21.35
2271	NYSE	BDN	Tue, Jun 12, 2001	20.98	21.35	20.92	21.33
2270	NYSE	BDN	Mon, Jun 11, 2001	20.95	21.08	20.90	20.98
2269	NYSE	BDN	Fri, Jun 8, 2001	21.03	21.05	20.96	21.03
2268	NYSE	BDN	Thu, Jun 7, 2001	20.95	21.05	20.90	21.03
2267	NYSE	BDN	Wed, Jun 6, 2001	20.75	20.98	20.68	20.93
2266	NYSE	BDN	Tue, Jun 5, 2001	20.46	20.64	20.40	20.63
2265	NYSE	BDN	Mon, Jun 4, 2001	20.12	20.48	20.05	20.46
2264	NYSE	BDN	Fri, Jun 1, 2001	20.00	20.12	19.95	20.10
2263	NYSE	BDN	Thu, May 31, 2001	19.75	20.09	19.65	20.00
2262	NYSE	BDN	Wed, May 30, 2001	19.90	19.90	19.66	19.75
2261	NYSE	BDN	Tue, May 29, 2001	20.08	20.18	19.85	19.87
2260	NYSE	BDN	Fri, May 25, 2001	19.63	19.95	19.63	19.88
2259	NYSE	BDN	Thu, May 24, 2001	19.62	19.73	19.42	19.73
2258	NYSE	BDN	Wed, May 23, 2001	19.50	19.72	19.45	19.52
2257	NYSE	BDN	Tue, May 22, 2001	19.50	19.60	19.40	19.45
2256	NYSE	BDN	Mon, May 21, 2001	19.35	19.50	19.12	19.50
2255	NYSE	BDN	Fri, May 18, 2001	19.19	19.48	19.07	19.30
2254	NYSE	BDN	Thu, May 17, 2001	19.15	19.30	18.91	19.18
2253	NYSE	BDN	Wed, May 16, 2001	19.19	19.20	19.00	19.10
2252	NYSE	BDN	Tue, May 15, 2001	18.95	19.19	18.95	19.19
2251	NYSE	BDN	Mon, May 14, 2001	19.45	19.45	18.88	19.05
2250	NYSE	BDN	Fri, May 11, 2001	19.10	19.35	18.95	19.35
2249	NYSE	BDN	Thu, May 10, 2001	19.16	19.17	19.00	19.00
2248	NYSE	BDN	Wed, May 9, 2001	19.15	19.27	19.01	19.16
2247	NYSE	BDN	Tue, May 8, 2001	19.70	19.70	19.05	19.15
2246	NYSE	BDN	Mon, May 7, 2001	20.16	20.16	19.25	19.58
2245	NYSE	BDN	Fri, May 4, 2001	20.10	20.29	19.95	20.15
2244	NYSE	BDN	Thu, May 3, 2001	20.20	20.31	19.90	20.10
2243	NYSE	BDN	Wed, May 2, 2001	20.10	20.50	19.71	20.33
2242	NYSE	BDN	Tue, May 1, 2001	19.73	20.15	19.39	20.15
2241	NYSE	BDN	Mon, Apr 30, 2001	20.00	20.11	19.71	19.72
2240	NYSE	BDN	Fri, Apr 27, 2001	19.90	20.17	19.80	19.85
2239	NYSE	BDN	Thu, Apr 26, 2001	19.65	20.04	19.60	20.01
2238	NYSE	BDN	Wed, Apr 25, 2001	18.90	19.55	18.85	19.55
2237	NYSE	BDN	Tue, Apr 24, 2001	19.20	19.31	18.90	19.09
2236	NYSE	BDN	Mon, Apr 23, 2001	19.30	19.37	19.05	19.05
2235	NYSE	BDN	Fri, Apr 20, 2001	19.50	19.50	19.01	19.25
2234	NYSE	BDN	Thu, Apr 19, 2001	19.50	19.80	19.35	19.50
2233	NYSE	BDN	Wed, Apr 18, 2001	19.60	19.74	19.20	19.55
2232	NYSE	BDN	Tue, Apr 17, 2001	19.50	19.50	19.25	19.45
2231	NYSE	BDN	Mon, Apr 16, 2001	19.50	19.60	18.80	19.40
2230	NYSE	BDN	Thu, Apr 12, 2001	19.17	19.50	19.15	19.41
2229	NYSE	BDN	Wed, Apr 11, 2001	19.25	19.27	18.88	19.07
2228	NYSE	BDN	Tue, Apr 10, 2001	19.00	19.35	19.00	19.30
2227	NYSE	BDN	Mon, Apr 9, 2001	19.00	19.28	19.00	19.08
2226	NYSE	BDN	Fri, Apr 6, 2001	19.15	19.15	18.65	18.90
2225	NYSE	BDN	Thu, Apr 5, 2001	19.20	19.20	19.03	19.11
2224	NYSE	BDN	Wed, Apr 4, 2001	18.99	19.30	18.80	18.80
2223	NYSE	BDN	Tue, Apr 3, 2001	19.40	19.40	18.82	18.98
2222	NYSE	BDN	Mon, Apr 2, 2001	19.85	19.85	19.60	19.75
2221	NYSE	BDN	Fri, Mar 30, 2001	19.60	19.90	19.50	19.90
2220	NYSE	BDN	Thu, Mar 29, 2001	19.60	19.60	19.20	19.50
2219	NYSE	BDN	Wed, Mar 28, 2001	19.45	19.65	19.29	19.32
2218	NYSE	BDN	Tue, Mar 27, 2001	19.73	19.73	19.39	19.55
2217	NYSE	BDN	Mon, Mar 26, 2001	19.10	19.80	19.10	19.69
2216	NYSE	BDN	Fri, Mar 23, 2001	19.00	19.10	18.99	19.09
2215	NYSE	BDN	Thu, Mar 22, 2001	19.05	19.05	18.50	18.97
2214	NYSE	BDN	Wed, Mar 21, 2001	19.12	19.16	18.96	19.02
2213	NYSE	BDN	Tue, Mar 20, 2001	19.14	19.19	19.00	19.02
2212	NYSE	BDN	Mon, Mar 19, 2001	18.00	19.19	18.00	19.11
2211	NYSE	BDN	Fri, Mar 16, 2001	18.75	19.05	18.75	18.81
2210	NYSE	BDN	Thu, Mar 15, 2001	18.65	18.79	18.65	18.65
2209	NYSE	BDN	Wed, Mar 14, 2001	18.60	18.80	18.15	18.65
2208	NYSE	BDN	Tue, Mar 13, 2001	18.59	18.80	18.44	18.80
2207	NYSE	BDN	Mon, Mar 12, 2001	18.80	18.80	18.55	18.59
2206	NYSE	BDN	Fri, Mar 9, 2001	18.65	19.20	18.55	19.00
2205	NYSE	BDN	Thu, Mar 8, 2001	18.90	18.97	18.62	18.62
2204	NYSE	BDN	Wed, Mar 7, 2001	18.87	19.08	18.87	18.91
2203	NYSE	BDN	Tue, Mar 6, 2001	18.65	19.07	18.60	18.80
2202	NYSE	BDN	Mon, Mar 5, 2001	18.52	18.65	18.50	18.52
2201	NYSE	BDN	Fri, Mar 2, 2001	18.70	18.70	18.26	18.54
2200	NYSE	BDN	Thu, Mar 1, 2001	18.90	18.99	18.60	18.79
2199	NYSE	BDN	Wed, Feb 28, 2001	19.60	19.60	18.96	19.00
2198	NYSE	BDN	Tue, Feb 27, 2001	19.75	19.85	19.50	19.50
2197	NYSE	BDN	Mon, Feb 26, 2001	20.00	20.20	19.70	19.83
2196	NYSE	BDN	Fri, Feb 23, 2001	19.50	19.99	19.40	19.90
2195	NYSE	BDN	Thu, Feb 22, 2001	19.70	19.83	19.55	19.58
2194	NYSE	BDN	Wed, Feb 21, 2001	19.80	20.00	19.65	19.70
2193	NYSE	BDN	Tue, Feb 20, 2001	19.85	20.10	19.71	19.90
2192	NYSE	BDN	Fri, Feb 16, 2001	19.92	19.96	19.70	19.70
2191	NYSE	BDN	Thu, Feb 15, 2001	20.05	20.15	19.82	19.86
2190	NYSE	BDN	Wed, Feb 14, 2001	19.85	20.01	19.75	19.85
2189	NYSE	BDN	Tue, Feb 13, 2001	19.45	20.30	19.45	19.80
2188	NYSE	BDN	Mon, Feb 12, 2001	19.43	19.88	19.35	19.35
2187	NYSE	BDN	Fri, Feb 9, 2001	20.20	20.20	19.34	19.50
2186	NYSE	BDN	Thu, Feb 8, 2001	20.20	20.24	20.09	20.14
2185	NYSE	BDN	Wed, Feb 7, 2001	20.27	20.27	20.10	20.22
2184	NYSE	BDN	Tue, Feb 6, 2001	20.25	20.37	20.16	20.20
2183	NYSE	BDN	Mon, Feb 5, 2001	20.52	20.55	20.18	20.18
2182	NYSE	BDN	Fri, Feb 2, 2001	20.60	20.60	20.05	20.37
2181	NYSE	BDN	Thu, Feb 1, 2001	20.56	20.60	20.40	20.50
2180	NYSE	BDN	Wed, Jan 31, 2001	20.30	20.60	20.28	20.60
2179	NYSE	BDN	Tue, Jan 30, 2001	20.30	20.69	20.30	20.44
2178	NYSE	BDN	Mon, Jan 29, 2001	20.36	20.56	20.30	20.42
2177	NYSE	BDN	Fri, Jan 26, 2001	20.38	20.44	20.13	20.31
2176	NYSE	BDN	Thu, Jan 25, 2001	20.31	20.50	20.25	20.31
2175	NYSE	BDN	Wed, Jan 24, 2001	20.25	20.50	20.19	20.25
2174	NYSE	BDN	Tue, Jan 23, 2001	20.06	20.44	20.00	20.38
2173	NYSE	BDN	Mon, Jan 22, 2001	19.94	20.19	19.94	20.19
2172	NYSE	BDN	Fri, Jan 19, 2001	20.00	20.25	19.94	20.13
2171	NYSE	BDN	Thu, Jan 18, 2001	19.88	20.19	19.88	20.13
2170	NYSE	BDN	Wed, Jan 17, 2001	20.13	20.13	19.88	20.00
2169	NYSE	BDN	Tue, Jan 16, 2001	20.13	20.13	19.63	19.88
2168	NYSE	BDN	Fri, Jan 12, 2001	20.38	20.38	20.06	20.13
2167	NYSE	BDN	Thu, Jan 11, 2001	20.06	20.50	20.06	20.38
2166	NYSE	BDN	Wed, Jan 10, 2001	20.63	20.63	20.06	20.13
2165	NYSE	BDN	Tue, Jan 9, 2001	20.44	20.63	20.44	20.56
2164	NYSE	BDN	Mon, Jan 8, 2001	20.50	20.63	20.06	20.44
2163	NYSE	BDN	Fri, Jan 5, 2001	21.13	21.38	21.00	21.00
2162	NYSE	BDN	Thu, Jan 4, 2001	21.75	21.75	21.19	21.25
2161	NYSE	BDN	Wed, Jan 3, 2001	21.00	21.75	20.75	21.75
2160	NYSE	BDN	Tue, Jan 2, 2001	20.56	20.75	20.44	20.69
2159	NYSE	BDN	Fri, Dec 29, 2000	21.25	21.31	20.69	20.69
2158	NYSE	BDN	Thu, Dec 28, 2000	20.63	21.25	20.63	21.25
2157	NYSE	BDN	Wed, Dec 27, 2000	20.75	21.00	20.63	20.75
2156	NYSE	BDN	Tue, Dec 26, 2000	20.44	20.88	20.38	20.75
2155	NYSE	BDN	Fri, Dec 22, 2000	20.69	20.88	20.56	20.63
2154	NYSE	BDN	Thu, Dec 21, 2000	21.00	21.13	20.63	20.63
2153	NYSE	BDN	Wed, Dec 20, 2000	21.00	21.19	20.88	21.00
2152	NYSE	BDN	Tue, Dec 19, 2000	21.38	21.44	21.00	21.00
2151	NYSE	BDN	Mon, Dec 18, 2000	20.69	21.75	20.50	21.38
2150	NYSE	BDN	Fri, Dec 15, 2000	20.38	20.69	20.25	20.69
2149	NYSE	BDN	Thu, Dec 14, 2000	20.50	20.50	20.31	20.50
2148	NYSE	BDN	Wed, Dec 13, 2000	20.44	20.50	20.25	20.38
2147	NYSE	BDN	Tue, Dec 12, 2000	20.38	20.69	20.38	20.56
2146	NYSE	BDN	Mon, Dec 11, 2000	20.50	20.69	20.38	20.50
2145	NYSE	BDN	Fri, Dec 8, 2000	20.63	20.63	20.25	20.56
2144	NYSE	BDN	Thu, Dec 7, 2000	20.50	20.69	20.50	20.63
2143	NYSE	BDN	Wed, Dec 6, 2000	20.63	20.63	20.31	20.44
2142	NYSE	BDN	Tue, Dec 5, 2000	19.81	20.38	19.81	20.38
2141	NYSE	BDN	Mon, Dec 4, 2000	19.69	20.00	19.38	19.81
2140	NYSE	BDN	Fri, Dec 1, 2000	19.69	19.81	19.50	19.69
2139	NYSE	BDN	Thu, Nov 30, 2000	19.56	20.00	19.56	19.63
2138	NYSE	BDN	Wed, Nov 29, 2000	19.50	19.69	19.44	19.50
2137	NYSE	BDN	Tue, Nov 28, 2000	19.56	19.63	19.44	19.50
2136	NYSE	BDN	Mon, Nov 27, 2000	19.25	19.56	19.19	19.50
2135	NYSE	BDN	Fri, Nov 24, 2000	19.19	19.31	19.19	19.25
2134	NYSE	BDN	Wed, Nov 22, 2000	19.06	19.25	19.00	19.19
2133	NYSE	BDN	Tue, Nov 21, 2000	19.19	19.19	19.13	19.19
2132	NYSE	BDN	Mon, Nov 20, 2000	19.19	19.31	19.00	19.19
2131	NYSE	BDN	Fri, Nov 17, 2000	19.31	19.38	19.06	19.13
2130	NYSE	BDN	Thu, Nov 16, 2000	19.00	19.31	19.00	19.06
2129	NYSE	BDN	Wed, Nov 15, 2000	19.13	19.25	19.06	19.13
2128	NYSE	BDN	Tue, Nov 14, 2000	19.06	19.25	19.06	19.13
2127	NYSE	BDN	Mon, Nov 13, 2000	19.06	19.25	19.00	19.06
2126	NYSE	BDN	Fri, Nov 10, 2000	19.00	19.25	19.00	19.19
2125	NYSE	BDN	Thu, Nov 9, 2000	18.94	19.63	18.94	19.19
2124	NYSE	BDN	Wed, Nov 8, 2000	19.25	19.25	19.00	19.06
2123	NYSE	BDN	Tue, Nov 7, 2000	19.00	19.19	18.88	19.13
2122	NYSE	BDN	Mon, Nov 6, 2000	19.00	19.13	18.81	19.06
2121	NYSE	BDN	Fri, Nov 3, 2000	18.75	19.19	18.75	19.00
2120	NYSE	BDN	Thu, Nov 2, 2000	19.00	19.00	18.75	18.88
2119	NYSE	BDN	Wed, Nov 1, 2000	19.06	19.19	18.81	18.94
2118	NYSE	BDN	Tue, Oct 31, 2000	18.88	19.13	18.88	19.13
2117	NYSE	BDN	Mon, Oct 30, 2000	18.94	19.00	18.63	18.88
2116	NYSE	BDN	Fri, Oct 27, 2000	18.69	19.06	18.38	19.06
2115	NYSE	BDN	Thu, Oct 26, 2000	18.50	18.69	18.38	18.63
2114	NYSE	BDN	Wed, Oct 25, 2000	18.75	19.00	18.38	18.38
2113	NYSE	BDN	Tue, Oct 24, 2000	19.31	19.50	18.75	18.75
2112	NYSE	BDN	Mon, Oct 23, 2000	19.50	19.69	19.25	19.25
2111	NYSE	BDN	Fri, Oct 20, 2000	19.75	19.81	19.50	19.56
2110	NYSE	BDN	Thu, Oct 19, 2000	19.75	19.88	19.63	19.63
2109	NYSE	BDN	Wed, Oct 18, 2000	19.44	19.69	19.38	19.69
2108	NYSE	BDN	Tue, Oct 17, 2000	19.50	19.63	19.31	19.50
2107	NYSE	BDN	Mon, Oct 16, 2000	19.88	19.88	19.38	19.38
2106	NYSE	BDN	Fri, Oct 13, 2000	19.00	19.50	19.00	19.44
2105	NYSE	BDN	Thu, Oct 12, 2000	19.50	19.50	19.00	19.00
2104	NYSE	BDN	Wed, Oct 11, 2000	19.88	19.88	19.38	19.44
2103	NYSE	BDN	Tue, Oct 10, 2000	19.88	19.88	19.75	19.75
2102	NYSE	BDN	Mon, Oct 9, 2000	19.69	19.88	19.56	19.69
2101	NYSE	BDN	Fri, Oct 6, 2000	20.00	20.00	19.25	19.75
2100	NYSE	BDN	Thu, Oct 5, 2000	19.19	19.50	19.19	19.50
2099	NYSE	BDN	Wed, Oct 4, 2000	19.38	19.56	19.00	19.31
2098	NYSE	BDN	Tue, Oct 3, 2000	20.38	20.38	19.94	19.94
2097	NYSE	BDN	Mon, Oct 2, 2000	20.44	20.56	20.06	20.44
2096	NYSE	BDN	Fri, Sep 29, 2000	20.38	21.00	20.00	20.25
2095	NYSE	BDN	Thu, Sep 28, 2000	20.50	21.00	20.50	20.81
2094	NYSE	BDN	Wed, Sep 27, 2000	20.38	20.56	20.25	20.31
2093	NYSE	BDN	Tue, Sep 26, 2000	20.38	20.50	20.19	20.19
2092	NYSE	BDN	Mon, Sep 25, 2000	20.25	20.50	20.19	20.19
2091	NYSE	BDN	Fri, Sep 22, 2000	19.88	20.50	19.88	20.38
2090	NYSE	BDN	Thu, Sep 21, 2000	20.00	20.63	20.00	20.13
2089	NYSE	BDN	Wed, Sep 20, 2000	20.13	20.38	20.06	20.25
2088	NYSE	BDN	Tue, Sep 19, 2000	20.25	20.44	20.06	20.06
2087	NYSE	BDN	Mon, Sep 18, 2000	20.50	20.63	20.13	20.38
2086	NYSE	BDN	Fri, Sep 15, 2000	20.50	20.81	20.50	20.63
2085	NYSE	BDN	Thu, Sep 14, 2000	21.13	21.13	20.75	20.94
2084	NYSE	BDN	Wed, Sep 13, 2000	21.13	21.50	20.94	21.00
2083	NYSE	BDN	Tue, Sep 12, 2000	21.31	21.50	21.00	21.00
2082	NYSE	BDN	Mon, Sep 11, 2000	21.63	21.63	21.00	21.31
2081	NYSE	BDN	Fri, Sep 8, 2000	21.13	21.31	21.00	21.00
2080	NYSE	BDN	Thu, Sep 7, 2000	20.19	21.13	20.19	21.13
2079	NYSE	BDN	Wed, Sep 6, 2000	20.19	20.25	20.06	20.19
2078	NYSE	BDN	Tue, Sep 5, 2000	20.13	20.50	19.81	20.19
2077	NYSE	BDN	Fri, Sep 1, 2000	20.38	20.44	20.25	20.38
2076	NYSE	BDN	Thu, Aug 31, 2000	20.63	20.75	20.38	20.50
2075	NYSE	BDN	Wed, Aug 30, 2000	20.75	20.81	20.63	20.81
2074	NYSE	BDN	Tue, Aug 29, 2000	21.25	21.38	20.75	20.75
2073	NYSE	BDN	Mon, Aug 28, 2000	21.00	21.38	21.00	21.38
2072	NYSE	BDN	Fri, Aug 25, 2000	21.38	21.38	21.00	21.13
2071	NYSE	BDN	Thu, Aug 24, 2000	21.19	21.25	21.13	21.25
2070	NYSE	BDN	Wed, Aug 23, 2000	20.94	21.25	20.75	21.13
2069	NYSE	BDN	Tue, Aug 22, 2000	21.44	21.75	21.00	21.06
2068	NYSE	BDN	Mon, Aug 21, 2000	21.50	21.63	21.31	21.50
2067	NYSE	BDN	Fri, Aug 18, 2000	21.56	21.75	21.50	21.50
2066	NYSE	BDN	Thu, Aug 17, 2000	21.44	21.75	21.44	21.63
2065	NYSE	BDN	Wed, Aug 16, 2000	21.81	21.81	21.25	21.50
2064	NYSE	BDN	Tue, Aug 15, 2000	21.44	21.63	21.38	21.63
2063	NYSE	BDN	Mon, Aug 14, 2000	21.44	21.44	21.06	21.44
2062	NYSE	BDN	Fri, Aug 11, 2000	21.38	21.75	21.25	21.41
2061	NYSE	BDN	Thu, Aug 10, 2000	21.19	21.50	21.00	21.38
2060	NYSE	BDN	Wed, Aug 9, 2000	21.56	21.63	21.13	21.31
2059	NYSE	BDN	Tue, Aug 8, 2000	20.75	21.38	20.75	21.38
2058	NYSE	BDN	Mon, Aug 7, 2000	20.50	20.94	20.50	20.81
2057	NYSE	BDN	Fri, Aug 4, 2000	20.94	20.94	20.38	20.63
2056	NYSE	BDN	Thu, Aug 3, 2000	21.25	21.25	20.50	20.94
2055	NYSE	BDN	Wed, Aug 2, 2000	21.56	21.69	20.88	21.25
2054	NYSE	BDN	Tue, Aug 1, 2000	21.88	21.88	21.63	21.66
2053	NYSE	BDN	Mon, Jul 31, 2000	21.25	21.94	21.25	21.94
2052	NYSE	BDN	Fri, Jul 28, 2000	21.06	21.63	21.06	21.25
2051	NYSE	BDN	Thu, Jul 27, 2000	21.00	21.38	20.88	21.06
2050	NYSE	BDN	Wed, Jul 26, 2000	20.88	21.00	20.56	21.00
2049	NYSE	BDN	Tue, Jul 25, 2000	19.88	20.69	19.75	20.50
2048	NYSE	BDN	Mon, Jul 24, 2000	19.69	19.94	19.69	19.81
2047	NYSE	BDN	Fri, Jul 21, 2000	20.00	20.13	19.69	19.69
2046	NYSE	BDN	Thu, Jul 20, 2000	19.81	20.13	19.69	20.13
2045	NYSE	BDN	Wed, Jul 19, 2000	19.63	19.75	19.50	19.63
2044	NYSE	BDN	Tue, Jul 18, 2000	19.69	19.88	19.50	19.50
2043	NYSE	BDN	Mon, Jul 17, 2000	19.50	19.75	19.50	19.69
2042	NYSE	BDN	Fri, Jul 14, 2000	19.94	19.94	19.63	19.63
2041	NYSE	BDN	Thu, Jul 13, 2000	19.63	19.88	19.63	19.81
2040	NYSE	BDN	Wed, Jul 12, 2000	19.88	19.88	19.50	19.63
2039	NYSE	BDN	Tue, Jul 11, 2000	20.13	20.31	19.69	19.75
2038	NYSE	BDN	Mon, Jul 10, 2000	19.31	20.06	19.25	20.00
2037	NYSE	BDN	Fri, Jul 7, 2000	19.81	19.94	19.38	19.50
2036	NYSE	BDN	Thu, Jul 6, 2000	19.50	19.69	19.31	19.69
2035	NYSE	BDN	Wed, Jul 5, 2000	19.50	19.56	19.38	19.50
2034	NYSE	BDN	Mon, Jul 3, 2000	19.13	19.63	19.13	19.63
2033	NYSE	BDN	Fri, Jun 30, 2000	19.19	19.25	19.00	19.14
2032	NYSE	BDN	Thu, Jun 29, 2000	19.00	19.25	19.00	19.13
2031	NYSE	BDN	Wed, Jun 28, 2000	19.25	19.38	18.94	19.13
2030	NYSE	BDN	Tue, Jun 27, 2000	19.13	19.31	19.00	19.25
2029	NYSE	BDN	Mon, Jun 26, 2000	18.88	19.06	18.88	19.00
2028	NYSE	BDN	Fri, Jun 23, 2000	18.88	19.06	18.81	18.94
2027	NYSE	BDN	Thu, Jun 22, 2000	19.06	19.06	18.75	18.75
2026	NYSE	BDN	Wed, Jun 21, 2000	19.19	19.19	18.88	19.06
2025	NYSE	BDN	Tue, Jun 20, 2000	18.75	19.06	18.75	19.06
2024	NYSE	BDN	Mon, Jun 19, 2000	18.69	18.88	18.50	18.75
2023	NYSE	BDN	Fri, Jun 16, 2000	18.94	19.00	18.63	18.75
2022	NYSE	BDN	Thu, Jun 15, 2000	18.88	19.19	18.75	18.94
2021	NYSE	BDN	Wed, Jun 14, 2000	18.63	19.00	18.56	18.75
2020	NYSE	BDN	Tue, Jun 13, 2000	18.38	18.50	18.25	18.50
2019	NYSE	BDN	Mon, Jun 12, 2000	18.25	18.38	18.06	18.31
2018	NYSE	BDN	Fri, Jun 9, 2000	18.06	18.25	18.06	18.19
2017	NYSE	BDN	Thu, Jun 8, 2000	18.25	18.25	18.13	18.19
2016	NYSE	BDN	Wed, Jun 7, 2000	18.19	18.19	18.00	18.13
2015	NYSE	BDN	Tue, Jun 6, 2000	18.13	18.25	18.13	18.13
2014	NYSE	BDN	Mon, Jun 5, 2000	17.81	18.25	17.81	18.13
2013	NYSE	BDN	Fri, Jun 2, 2000	17.75	18.00	17.75	17.81
2012	NYSE	BDN	Thu, Jun 1, 2000	17.56	17.75	17.56	17.75
2011	NYSE	BDN	Wed, May 31, 2000	17.69	17.75	17.50	17.69
2010	NYSE	BDN	Tue, May 30, 2000	17.63	17.75	17.50	17.75
2009	NYSE	BDN	Fri, May 26, 2000	17.63	17.75	17.50	17.56
2008	NYSE	BDN	Thu, May 25, 2000	17.75	17.88	17.50	17.50
2007	NYSE	BDN	Wed, May 24, 2000	17.69	18.13	17.38	17.81
2006	NYSE	BDN	Tue, May 23, 2000	17.81	18.00	17.81	17.81
2005	NYSE	BDN	Mon, May 22, 2000	18.13	18.25	17.75	17.75
2004	NYSE	BDN	Fri, May 19, 2000	18.19	18.31	18.00	18.19
2003	NYSE	BDN	Thu, May 18, 2000	18.13	18.31	18.13	18.31
2002	NYSE	BDN	Wed, May 17, 2000	18.25	18.25	17.88	18.19
2001	NYSE	BDN	Tue, May 16, 2000	18.00	18.31	18.00	18.25
2000	NYSE	BDN	Mon, May 15, 2000	17.88	18.13	17.63	18.13
1999	NYSE	BDN	Fri, May 12, 2000	18.00	18.13	17.75	18.00
1998	NYSE	BDN	Thu, May 11, 2000	17.75	18.00	17.56	18.00
1997	NYSE	BDN	Wed, May 10, 2000	17.63	17.88	17.50	17.56
1996	NYSE	BDN	Tue, May 9, 2000	17.88	18.06	17.75	17.81
1995	NYSE	BDN	Mon, May 8, 2000	17.88	18.00	17.63	17.75
1994	NYSE	BDN	Fri, May 5, 2000	17.50	17.94	17.50	17.81
1993	NYSE	BDN	Thu, May 4, 2000	17.75	17.75	17.50	17.63
1992	NYSE	BDN	Wed, May 3, 2000	18.06	18.06	17.63	17.75
1991	NYSE	BDN	Tue, May 2, 2000	17.63	18.25	17.63	18.06
1990	NYSE	BDN	Mon, May 1, 2000	17.31	17.69	17.13	17.69
1989	NYSE	BDN	Fri, Apr 28, 2000	17.13	17.38	16.75	17.38
1988	NYSE	BDN	Thu, Apr 27, 2000	17.25	17.50	17.00	17.06
1987	NYSE	BDN	Wed, Apr 26, 2000	16.50	17.31	16.50	17.31
1986	NYSE	BDN	Tue, Apr 25, 2000	16.81	16.81	16.50	16.56
1985	NYSE	BDN	Mon, Apr 24, 2000	16.81	16.88	16.63	16.69
1984	NYSE	BDN	Thu, Apr 20, 2000	16.75	17.00	16.63	16.81
1983	NYSE	BDN	Wed, Apr 19, 2000	16.81	16.88	16.69	16.69
1982	NYSE	BDN	Tue, Apr 18, 2000	16.88	17.00	16.81	16.88
1981	NYSE	BDN	Mon, Apr 17, 2000	17.63	17.81	16.75	16.94
1980	NYSE	BDN	Fri, Apr 14, 2000	17.75	17.75	17.44	17.69
1979	NYSE	BDN	Thu, Apr 13, 2000	17.75	18.00	17.56	17.94
1978	NYSE	BDN	Wed, Apr 12, 2000	17.25	17.94	17.25	17.75
1977	NYSE	BDN	Tue, Apr 11, 2000	16.88	17.38	16.81	17.25
1976	NYSE	BDN	Mon, Apr 10, 2000	16.94	17.56	16.75	17.13
1975	NYSE	BDN	Fri, Apr 7, 2000	17.00	17.00	16.75	16.94
1974	NYSE	BDN	Thu, Apr 6, 2000	17.00	17.06	16.75	17.00
1973	NYSE	BDN	Wed, Apr 5, 2000	16.94	17.06	16.63	17.06
1972	NYSE	BDN	Tue, Apr 4, 2000	16.81	17.00	16.75	17.00
1971	NYSE	BDN	Mon, Apr 3, 2000	16.69	16.88	16.63	16.81
1970	NYSE	BDN	Fri, Mar 31, 2000	16.75	17.13	16.56	17.13
1969	NYSE	BDN	Thu, Mar 30, 2000	16.81	16.81	16.63	16.69
1968	NYSE	BDN	Wed, Mar 29, 2000	16.63	16.88	16.50	16.63
1967	NYSE	BDN	Tue, Mar 28, 2000	16.38	16.63	16.19	16.38
1966	NYSE	BDN	Mon, Mar 27, 2000	16.50	16.56	16.13	16.50
1965	NYSE	BDN	Fri, Mar 24, 2000	16.56	16.69	16.50	16.50
1964	NYSE	BDN	Thu, Mar 23, 2000	16.94	16.94	16.50	16.56
1963	NYSE	BDN	Wed, Mar 22, 2000	16.63	16.88	16.38	16.81
1962	NYSE	BDN	Tue, Mar 21, 2000	16.44	16.50	16.00	16.50
1961	NYSE	BDN	Mon, Mar 20, 2000	16.00	16.44	16.00	16.19
1960	NYSE	BDN	Fri, Mar 17, 2000	16.13	16.38	16.00	16.13
1959	NYSE	BDN	Thu, Mar 16, 2000	15.94	16.25	15.94	16.19
1958	NYSE	BDN	Wed, Mar 15, 2000	15.75	16.00	15.56	15.94
1957	NYSE	BDN	Tue, Mar 14, 2000	15.88	15.88	15.63	15.63
1956	NYSE	BDN	Mon, Mar 13, 2000	15.81	16.00	15.69	15.75
1955	NYSE	BDN	Fri, Mar 10, 2000	15.75	16.19	15.75	15.88
1954	NYSE	BDN	Thu, Mar 9, 2000	15.50	15.63	15.38	15.63
1953	NYSE	BDN	Wed, Mar 8, 2000	15.25	15.75	15.25	15.50
1952	NYSE	BDN	Tue, Mar 7, 2000	15.63	15.63	15.38	15.38
1951	NYSE	BDN	Mon, Mar 6, 2000	15.75	15.81	15.56	15.75
1950	NYSE	BDN	Fri, Mar 3, 2000	15.94	15.94	15.63	15.75
1949	NYSE	BDN	Thu, Mar 2, 2000	15.69	15.88	15.56	15.81
1948	NYSE	BDN	Wed, Mar 1, 2000	16.00	16.00	15.75	15.81
1947	NYSE	BDN	Tue, Feb 29, 2000	15.75	16.00	15.75	16.00
1946	NYSE	BDN	Mon, Feb 28, 2000	15.88	16.00	15.88	15.88
1945	NYSE	BDN	Fri, Feb 25, 2000	15.88	15.88	15.69	15.81
1944	NYSE	BDN	Thu, Feb 24, 2000	15.88	15.94	15.63	15.94
1943	NYSE	BDN	Wed, Feb 23, 2000	15.88	16.06	15.75	15.81
1942	NYSE	BDN	Tue, Feb 22, 2000	15.69	16.00	15.31	15.81
1941	NYSE	BDN	Fri, Feb 18, 2000	15.88	15.94	15.69	15.75
1940	NYSE	BDN	Thu, Feb 17, 2000	15.88	15.88	15.50	15.81
1939	NYSE	BDN	Wed, Feb 16, 2000	15.56	15.94	15.50	15.63
1938	NYSE	BDN	Tue, Feb 15, 2000	15.38	15.88	15.38	15.56
1937	NYSE	BDN	Mon, Feb 14, 2000	15.75	15.75	15.44	15.44
1936	NYSE	BDN	Fri, Feb 11, 2000	16.25	16.25	15.69	15.69
1935	NYSE	BDN	Thu, Feb 10, 2000	16.44	16.44	15.88	16.31
1934	NYSE	BDN	Wed, Feb 9, 2000	16.38	16.63	16.31	16.31
1933	NYSE	BDN	Tue, Feb 8, 2000	16.38	16.81	16.31	16.63
1932	NYSE	BDN	Mon, Feb 7, 2000	16.69	17.00	16.56	16.63
1931	NYSE	BDN	Fri, Feb 4, 2000	16.56	16.63	16.31	16.50
1930	NYSE	BDN	Thu, Feb 3, 2000	16.38	17.13	16.38	16.69
1929	NYSE	BDN	Wed, Feb 2, 2000	16.38	16.50	16.31	16.38
1928	NYSE	BDN	Tue, Feb 1, 2000	16.31	16.50	16.25	16.38
1927	NYSE	BDN	Mon, Jan 31, 2000	16.63	16.63	16.38	16.38
1926	NYSE	BDN	Fri, Jan 28, 2000	16.94	16.94	16.50	16.50
1925	NYSE	BDN	Thu, Jan 27, 2000	16.69	17.13	16.31	17.06
1924	NYSE	BDN	Wed, Jan 26, 2000	16.63	16.81	16.56	16.69
1923	NYSE	BDN	Tue, Jan 25, 2000	16.75	16.88	16.50	16.50
1922	NYSE	BDN	Mon, Jan 24, 2000	16.69	16.94	16.63	16.63
1921	NYSE	BDN	Fri, Jan 21, 2000	16.44	16.63	16.38	16.44
1920	NYSE	BDN	Thu, Jan 20, 2000	16.50	16.63	16.25	16.56
1919	NYSE	BDN	Wed, Jan 19, 2000	16.56	16.56	16.31	16.44
1918	NYSE	BDN	Tue, Jan 18, 2000	16.44	16.69	16.31	16.50
1917	NYSE	BDN	Fri, Jan 14, 2000	16.38	16.50	16.19	16.19
1916	NYSE	BDN	Thu, Jan 13, 2000	16.44	16.44	16.13	16.38
1915	NYSE	BDN	Wed, Jan 12, 2000	16.63	16.63	16.38	16.44
1914	NYSE	BDN	Tue, Jan 11, 2000	16.69	16.75	16.44	16.50
1913	NYSE	BDN	Mon, Jan 10, 2000	16.88	16.88	16.63	16.63
1912	NYSE	BDN	Fri, Jan 7, 2000	15.94	16.88	15.94	16.38
1911	NYSE	BDN	Thu, Jan 6, 2000	15.56	16.00	15.50	15.94
1910	NYSE	BDN	Wed, Jan 5, 2000	15.69	15.88	15.63	15.63
1909	NYSE	BDN	Tue, Jan 4, 2000	15.94	16.00	15.63	15.75
1908	NYSE	BDN	Mon, Jan 3, 2000	16.25	16.31	15.94	16.00
1907	NYSE	BDN	Fri, Dec 31, 1999	16.38	16.63	16.13	16.38
1906	NYSE	BDN	Thu, Dec 30, 1999	16.13	16.63	16.13	16.38
1905	NYSE	BDN	Wed, Dec 29, 1999	16.13	16.25	16.00	16.13
1904	NYSE	BDN	Tue, Dec 28, 1999	15.69	16.25	15.38	16.06
1903	NYSE	BDN	Mon, Dec 27, 1999	16.00	16.19	15.56	15.81
1902	NYSE	BDN	Thu, Dec 23, 1999	16.06	16.31	15.75	16.00
1901	NYSE	BDN	Wed, Dec 22, 1999	16.69	16.69	16.00	16.00
1900	NYSE	BDN	Tue, Dec 21, 1999	16.31	16.63	16.25	16.38
1899	NYSE	BDN	Mon, Dec 20, 1999	16.00	16.38	16.00	16.25
1898	NYSE	BDN	Fri, Dec 17, 1999	15.44	16.19	15.44	15.69
1897	NYSE	BDN	Thu, Dec 16, 1999	14.94	15.50	14.75	15.31
1896	NYSE	BDN	Wed, Dec 15, 1999	15.38	15.50	15.00	15.13
1895	NYSE	BDN	Tue, Dec 14, 1999	15.81	15.88	15.00	15.25
1894	NYSE	BDN	Mon, Dec 13, 1999	15.63	15.94	15.56	15.81
1893	NYSE	BDN	Fri, Dec 10, 1999	15.75	15.88	15.44	15.56
1892	NYSE	BDN	Thu, Dec 9, 1999	15.63	15.81	15.50	15.63
1891	NYSE	BDN	Wed, Dec 8, 1999	15.81	16.13	15.69	15.69
1890	NYSE	BDN	Tue, Dec 7, 1999	15.88	16.13	15.88	15.88
1889	NYSE	BDN	Mon, Dec 6, 1999	16.63	16.75	15.63	15.75
1888	NYSE	BDN	Fri, Dec 3, 1999	16.50	16.75	16.50	16.63
1887	NYSE	BDN	Thu, Dec 2, 1999	16.88	16.88	16.38	16.44
1886	NYSE	BDN	Wed, Dec 1, 1999	16.94	16.94	16.75	16.81
1885	NYSE	BDN	Tue, Nov 30, 1999	16.63	16.88	16.44	16.81
1884	NYSE	BDN	Mon, Nov 29, 1999	16.50	16.69	16.44	16.50
1883	NYSE	BDN	Fri, Nov 26, 1999	16.25	16.69	16.25	16.69
1882	NYSE	BDN	Wed, Nov 24, 1999	16.25	16.50	16.00	16.31
1881	NYSE	BDN	Tue, Nov 23, 1999	16.69	16.81	16.38	16.44
1880	NYSE	BDN	Mon, Nov 22, 1999	17.00	17.00	16.69	16.69
1879	NYSE	BDN	Fri, Nov 19, 1999	16.75	17.00	16.63	17.00
1878	NYSE	BDN	Thu, Nov 18, 1999	17.13	17.19	16.81	16.88
1877	NYSE	BDN	Wed, Nov 17, 1999	17.50	17.50	17.13	17.25
1876	NYSE	BDN	Tue, Nov 16, 1999	17.44	17.63	17.44	17.50
1875	NYSE	BDN	Mon, Nov 15, 1999	17.44	17.63	17.38	17.44
1874	NYSE	BDN	Fri, Nov 12, 1999	17.44	17.50	17.38	17.44
1873	NYSE	BDN	Thu, Nov 11, 1999	17.38	17.56	17.38	17.44
1872	NYSE	BDN	Wed, Nov 10, 1999	17.38	17.44	17.19	17.38
1871	NYSE	BDN	Tue, Nov 9, 1999	17.19	17.50	17.13	17.38
1870	NYSE	BDN	Mon, Nov 8, 1999	17.06	17.25	17.00	17.19
1869	NYSE	BDN	Fri, Nov 5, 1999	17.25	17.25	17.06	17.13
1868	NYSE	BDN	Thu, Nov 4, 1999	17.06	17.19	16.94	17.13
1867	NYSE	BDN	Wed, Nov 3, 1999	17.00	17.25	16.94	17.06
1866	NYSE	BDN	Tue, Nov 2, 1999	16.94	17.38	16.88	16.88
1865	NYSE	BDN	Mon, Nov 1, 1999	16.81	17.13	16.75	16.94
1864	NYSE	BDN	Fri, Oct 29, 1999	16.69	17.00	16.56	16.81
1863	NYSE	BDN	Thu, Oct 28, 1999	16.69	16.69	16.56	16.56
1862	NYSE	BDN	Wed, Oct 27, 1999	16.38	16.56	16.19	16.50
1861	NYSE	BDN	Tue, Oct 26, 1999	16.25	16.31	16.19	16.19
1860	NYSE	BDN	Mon, Oct 25, 1999	16.06	16.31	16.00	16.25
1859	NYSE	BDN	Fri, Oct 22, 1999	16.38	16.38	16.06	16.06
1858	NYSE	BDN	Thu, Oct 21, 1999	16.13	16.50	16.00	16.44
1857	NYSE	BDN	Wed, Oct 20, 1999	16.06	16.44	16.06	16.31
1856	NYSE	BDN	Tue, Oct 19, 1999	16.25	16.44	16.13	16.19
1855	NYSE	BDN	Mon, Oct 18, 1999	16.69	16.81	16.25	16.25
1854	NYSE	BDN	Fri, Oct 15, 1999	16.25	16.44	16.13	16.44
1853	NYSE	BDN	Thu, Oct 14, 1999	16.63	16.63	16.38	16.44
1852	NYSE	BDN	Wed, Oct 13, 1999	16.63	16.75	16.50	16.63
1851	NYSE	BDN	Tue, Oct 12, 1999	16.75	16.75	16.50	16.63
1850	NYSE	BDN	Mon, Oct 11, 1999	16.44	16.81	16.44	16.56
1849	NYSE	BDN	Fri, Oct 8, 1999	16.63	16.75	16.38	16.56
1848	NYSE	BDN	Thu, Oct 7, 1999	16.75	16.88	16.69	16.75
1847	NYSE	BDN	Wed, Oct 6, 1999	16.75	16.94	16.75	16.75
1846	NYSE	BDN	Tue, Oct 5, 1999	16.81	17.13	16.63	16.75
1845	NYSE	BDN	Mon, Oct 4, 1999	16.50	16.88	16.50	16.69
1844	NYSE	BDN	Fri, Oct 1, 1999	16.13	16.69	16.13	16.50
1843	NYSE	BDN	Thu, Sep 30, 1999	16.63	16.63	16.25	16.25
1842	NYSE	BDN	Wed, Sep 29, 1999	16.75	16.88	16.56	16.56
1841	NYSE	BDN	Tue, Sep 28, 1999	16.75	16.88	16.63	16.81
1840	NYSE	BDN	Mon, Sep 27, 1999	16.94	17.13	16.88	17.00
1839	NYSE	BDN	Fri, Sep 24, 1999	16.69	16.94	16.69	16.81
1838	NYSE	BDN	Thu, Sep 23, 1999	16.75	16.75	16.63	16.75
1837	NYSE	BDN	Wed, Sep 22, 1999	16.88	17.00	16.63	16.75
1836	NYSE	BDN	Tue, Sep 21, 1999	17.00	17.06	16.81	16.81
1835	NYSE	BDN	Mon, Sep 20, 1999	17.13	17.19	16.69	17.00
1834	NYSE	BDN	Fri, Sep 17, 1999	16.56	17.25	16.56	17.13
1833	NYSE	BDN	Thu, Sep 16, 1999	16.88	17.00	16.50	16.56
1832	NYSE	BDN	Wed, Sep 15, 1999	17.00	17.00	16.75	16.81
1831	NYSE	BDN	Tue, Sep 14, 1999	17.19	17.19	17.00	17.06
1830	NYSE	BDN	Mon, Sep 13, 1999	17.44	17.56	17.19	17.19
1829	NYSE	BDN	Fri, Sep 10, 1999	17.38	17.81	17.38	17.50
1828	NYSE	BDN	Thu, Sep 9, 1999	17.56	17.75	17.56	17.56
1827	NYSE	BDN	Wed, Sep 8, 1999	17.81	17.81	17.38	17.50
1826	NYSE	BDN	Tue, Sep 7, 1999	17.88	17.88	17.75	17.81
1825	NYSE	BDN	Fri, Sep 3, 1999	17.50	17.88	17.50	17.75
1824	NYSE	BDN	Thu, Sep 2, 1999	17.75	17.75	17.38	17.38
1823	NYSE	BDN	Wed, Sep 1, 1999	17.94	17.94	17.56	17.69
1822	NYSE	BDN	Tue, Aug 31, 1999	17.63	17.94	17.56	17.94
1821	NYSE	BDN	Mon, Aug 30, 1999	17.31	17.75	17.31	17.56
1820	NYSE	BDN	Fri, Aug 27, 1999	17.50	17.63	17.19	17.31
1819	NYSE	BDN	Thu, Aug 26, 1999	17.38	17.50	17.31	17.38
1818	NYSE	BDN	Wed, Aug 25, 1999	17.56	17.75	17.44	17.44
1817	NYSE	BDN	Tue, Aug 24, 1999	17.81	17.88	17.50	17.56
1816	NYSE	BDN	Mon, Aug 23, 1999	17.81	17.94	17.75	17.75
1815	NYSE	BDN	Fri, Aug 20, 1999	17.44	17.88	17.44	17.75
1814	NYSE	BDN	Thu, Aug 19, 1999	17.38	17.75	17.38	17.44
1813	NYSE	BDN	Wed, Aug 18, 1999	17.31	17.75	17.31	17.69
1812	NYSE	BDN	Tue, Aug 17, 1999	17.75	17.75	17.25	17.38
1811	NYSE	BDN	Mon, Aug 16, 1999	17.75	17.75	17.44	17.56
1810	NYSE	BDN	Fri, Aug 13, 1999	17.75	17.75	17.38	17.50
1809	NYSE	BDN	Thu, Aug 12, 1999	17.81	17.88	17.50	17.50
1808	NYSE	BDN	Wed, Aug 11, 1999	17.63	17.94	17.56	17.69
1807	NYSE	BDN	Tue, Aug 10, 1999	18.00	18.00	17.38	17.50
1806	NYSE	BDN	Mon, Aug 9, 1999	18.38	18.56	18.19	18.19
1805	NYSE	BDN	Fri, Aug 6, 1999	18.50	18.63	18.44	18.50
1804	NYSE	BDN	Thu, Aug 5, 1999	18.44	18.63	18.38	18.44
1803	NYSE	BDN	Wed, Aug 4, 1999	18.50	18.75	18.50	18.69
1802	NYSE	BDN	Tue, Aug 3, 1999	18.56	18.75	18.50	18.69
1801	NYSE	BDN	Mon, Aug 2, 1999	18.75	18.75	18.63	18.63
1800	NYSE	BDN	Fri, Jul 30, 1999	18.56	18.75	18.56	18.69
1799	NYSE	BDN	Thu, Jul 29, 1999	18.75	18.75	18.56	18.56
1798	NYSE	BDN	Wed, Jul 28, 1999	18.69	18.75	18.63	18.69
1797	NYSE	BDN	Tue, Jul 27, 1999	18.44	18.75	18.44	18.69
1796	NYSE	BDN	Mon, Jul 26, 1999	18.94	19.00	18.63	18.69
1795	NYSE	BDN	Fri, Jul 23, 1999	18.94	19.00	18.75	18.94
1794	NYSE	BDN	Thu, Jul 22, 1999	19.13	19.13	18.75	18.81
1793	NYSE	BDN	Wed, Jul 21, 1999	19.25	19.31	19.13	19.13
1792	NYSE	BDN	Tue, Jul 20, 1999	19.13	19.25	19.06	19.25
1791	NYSE	BDN	Mon, Jul 19, 1999	19.31	19.31	19.00	19.06
1790	NYSE	BDN	Fri, Jul 16, 1999	19.13	19.31	19.13	19.31
1789	NYSE	BDN	Thu, Jul 15, 1999	19.13	19.31	18.97	19.13
1788	NYSE	BDN	Wed, Jul 14, 1999	19.56	19.56	19.00	19.06
1787	NYSE	BDN	Tue, Jul 13, 1999	19.44	19.63	19.44	19.63
1786	NYSE	BDN	Mon, Jul 12, 1999	19.56	19.75	19.50	19.50
1785	NYSE	BDN	Fri, Jul 9, 1999	19.44	19.63	19.31	19.44
1784	NYSE	BDN	Thu, Jul 8, 1999	19.81	19.88	19.50	19.50
1783	NYSE	BDN	Wed, Jul 7, 1999	19.75	19.88	19.75	19.75
1782	NYSE	BDN	Tue, Jul 6, 1999	19.88	19.88	19.63	19.81
1781	NYSE	BDN	Fri, Jul 2, 1999	19.81	19.88	19.75	19.88
1780	NYSE	BDN	Thu, Jul 1, 1999	19.75	20.13	19.63	20.13
1779	NYSE	BDN	Wed, Jun 30, 1999	19.56	19.88	19.50	19.81
1778	NYSE	BDN	Tue, Jun 29, 1999	19.50	19.75	19.38	19.44
1777	NYSE	BDN	Mon, Jun 28, 1999	19.25	19.56	19.25	19.38
1776	NYSE	BDN	Fri, Jun 25, 1999	19.06	19.38	19.06	19.31
1775	NYSE	BDN	Thu, Jun 24, 1999	19.38	19.44	19.06	19.06
1774	NYSE	BDN	Wed, Jun 23, 1999	20.00	20.00	19.38	19.38
1773	NYSE	BDN	Tue, Jun 22, 1999	19.69	19.75	19.50	19.69
1772	NYSE	BDN	Mon, Jun 21, 1999	19.69	19.75	19.50	19.50
1771	NYSE	BDN	Fri, Jun 18, 1999	19.69	19.75	19.38	19.50
1770	NYSE	BDN	Thu, Jun 17, 1999	19.56	19.81	19.38	19.63
1769	NYSE	BDN	Wed, Jun 16, 1999	19.75	19.81	19.56	19.56
1768	NYSE	BDN	Tue, Jun 15, 1999	19.44	19.69	19.44	19.69
1767	NYSE	BDN	Mon, Jun 14, 1999	19.69	19.69	19.38	19.44
1766	NYSE	BDN	Fri, Jun 11, 1999	19.44	19.75	19.38	19.56
1765	NYSE	BDN	Thu, Jun 10, 1999	19.56	19.75	19.50	19.56
1764	NYSE	BDN	Wed, Jun 9, 1999	19.75	19.75	19.63	19.69
1763	NYSE	BDN	Tue, Jun 8, 1999	19.50	19.75	19.38	19.69
1762	NYSE	BDN	Mon, Jun 7, 1999	19.50	19.75	19.38	19.50
1761	NYSE	BDN	Fri, Jun 4, 1999	19.63	19.69	19.44	19.56
1760	NYSE	BDN	Thu, Jun 3, 1999	19.69	19.69	19.38	19.38
1759	NYSE	BDN	Wed, Jun 2, 1999	19.75	19.75	19.38	19.56
1758	NYSE	BDN	Tue, Jun 1, 1999	19.38	19.75	19.38	19.69
1757	NYSE	BDN	Fri, May 28, 1999	19.38	19.56	19.38	19.44
1756	NYSE	BDN	Thu, May 27, 1999	19.50	19.50	19.31	19.31
1755	NYSE	BDN	Wed, May 26, 1999	19.56	19.56	19.06	19.25
1754	NYSE	BDN	Tue, May 25, 1999	19.44	19.81	19.25	19.44
1753	NYSE	BDN	Mon, May 24, 1999	20.00	20.00	19.50	19.50
1752	NYSE	BDN	Fri, May 21, 1999	19.88	20.00	19.63	19.94
1751	NYSE	BDN	Thu, May 20, 1999	19.56	20.13	19.50	19.94
1750	NYSE	BDN	Wed, May 19, 1999	19.31	19.56	19.31	19.44
1749	NYSE	BDN	Tue, May 18, 1999	19.38	19.50	19.06	19.06
1748	NYSE	BDN	Mon, May 17, 1999	19.63	19.63	19.00	19.38
1747	NYSE	BDN	Fri, May 14, 1999	20.00	20.00	19.56	19.63
1746	NYSE	BDN	Thu, May 13, 1999	20.38	20.38	19.81	20.00
1745	NYSE	BDN	Wed, May 12, 1999	19.75	20.44	19.69	20.44
1744	NYSE	BDN	Tue, May 11, 1999	19.75	20.00	19.63	19.69
1743	NYSE	BDN	Mon, May 10, 1999	19.19	19.75	19.00	19.56
1742	NYSE	BDN	Fri, May 7, 1999	18.94	19.38	18.63	19.25
1741	NYSE	BDN	Thu, May 6, 1999	18.81	19.19	18.81	19.19
1740	NYSE	BDN	Wed, May 5, 1999	18.75	19.19	18.75	18.94
1739	NYSE	BDN	Tue, May 4, 1999	18.88	19.06	18.75	18.75
1738	NYSE	BDN	Mon, May 3, 1999	18.94	19.00	18.81	18.94
1737	NYSE	BDN	Fri, Apr 30, 1999	18.63	18.94	18.50	18.88
1736	NYSE	BDN	Thu, Apr 29, 1999	18.75	18.81	18.50	18.50
1735	NYSE	BDN	Wed, Apr 28, 1999	18.25	18.69	18.00	18.69
1734	NYSE	BDN	Tue, Apr 27, 1999	18.75	18.75	18.38	18.38
1733	NYSE	BDN	Mon, Apr 26, 1999	18.81	18.81	18.56	18.75
1732	NYSE	BDN	Fri, Apr 23, 1999	18.38	18.94	18.38	18.63
1731	NYSE	BDN	Thu, Apr 22, 1999	18.94	18.94	18.44	18.63
1730	NYSE	BDN	Wed, Apr 21, 1999	19.00	19.13	18.94	18.94
1729	NYSE	BDN	Tue, Apr 20, 1999	18.56	19.25	18.56	18.94
1728	NYSE	BDN	Mon, Apr 19, 1999	18.50	19.13	18.38	18.75
1727	NYSE	BDN	Fri, Apr 16, 1999	17.88	18.25	17.81	18.06
1726	NYSE	BDN	Thu, Apr 15, 1999	17.13	17.94	17.13	17.81
1725	NYSE	BDN	Wed, Apr 14, 1999	17.25	17.56	17.00	17.25
1724	NYSE	BDN	Tue, Apr 13, 1999	17.13	17.50	17.00	17.19
1723	NYSE	BDN	Mon, Apr 12, 1999	17.00	17.19	17.00	17.13
1722	NYSE	BDN	Fri, Apr 9, 1999	16.63	17.25	16.50	17.19
1721	NYSE	BDN	Thu, Apr 8, 1999	16.31	16.75	16.19	16.75
1720	NYSE	BDN	Wed, Apr 7, 1999	16.00	16.50	15.97	16.31
1719	NYSE	BDN	Tue, Apr 6, 1999	16.06	16.25	16.00	16.00
1718	NYSE	BDN	Mon, Apr 5, 1999	16.38	16.38	16.13	16.19
1717	NYSE	BDN	Thu, Apr 1, 1999	16.50	16.50	16.13	16.31
1716	NYSE	BDN	Wed, Mar 31, 1999	16.44	16.50	16.25	16.25
1715	NYSE	BDN	Tue, Mar 30, 1999	16.31	16.50	16.19	16.25
1714	NYSE	BDN	Mon, Mar 29, 1999	16.38	16.75	16.31	16.44
1713	NYSE	BDN	Fri, Mar 26, 1999	16.50	16.75	16.25	16.25
1712	NYSE	BDN	Thu, Mar 25, 1999	16.75	16.94	16.63	16.81
1711	NYSE	BDN	Wed, Mar 24, 1999	16.75	16.81	16.50	16.69
1710	NYSE	BDN	Tue, Mar 23, 1999	16.81	16.88	16.50	16.63
1709	NYSE	BDN	Mon, Mar 22, 1999	16.44	16.69	16.44	16.69
1708	NYSE	BDN	Fri, Mar 19, 1999	16.44	16.69	16.31	16.56
1707	NYSE	BDN	Thu, Mar 18, 1999	16.50	16.63	16.38	16.44
1706	NYSE	BDN	Wed, Mar 17, 1999	16.50	16.69	16.38	16.44
1705	NYSE	BDN	Tue, Mar 16, 1999	16.88	17.00	16.50	16.63
1704	NYSE	BDN	Mon, Mar 15, 1999	17.44	17.50	16.88	16.88
1703	NYSE	BDN	Fri, Mar 12, 1999	17.00	17.19	16.88	17.19
1702	NYSE	BDN	Thu, Mar 11, 1999	16.81	17.06	16.75	16.81
1701	NYSE	BDN	Wed, Mar 10, 1999	16.63	16.88	16.56	16.75
1700	NYSE	BDN	Tue, Mar 9, 1999	16.63	16.75	16.44	16.63
1699	NYSE	BDN	Mon, Mar 8, 1999	16.94	17.00	16.50	16.50
1698	NYSE	BDN	Fri, Mar 5, 1999	17.00	17.13	16.88	16.94
1697	NYSE	BDN	Thu, Mar 4, 1999	16.50	16.81	16.44	16.69
1696	NYSE	BDN	Wed, Mar 3, 1999	16.38	16.38	16.19	16.25
1695	NYSE	BDN	Tue, Mar 2, 1999	16.38	16.44	16.19	16.19
1694	NYSE	BDN	Mon, Mar 1, 1999	16.50	16.81	16.31	16.31
1693	NYSE	BDN	Fri, Feb 26, 1999	17.00	17.25	16.25	16.44
1692	NYSE	BDN	Thu, Feb 25, 1999	17.00	17.13	16.88	17.00
1691	NYSE	BDN	Wed, Feb 24, 1999	17.00	17.06	16.88	16.94
1690	NYSE	BDN	Tue, Feb 23, 1999	17.63	17.69	16.88	16.88
1689	NYSE	BDN	Mon, Feb 22, 1999	17.75	17.88	17.56	17.56
1688	NYSE	BDN	Fri, Feb 19, 1999	17.44	18.25	17.25	17.69
1687	NYSE	BDN	Thu, Feb 18, 1999	17.50	17.50	17.13	17.25
1686	NYSE	BDN	Wed, Feb 17, 1999	17.44	17.63	17.25	17.38
1685	NYSE	BDN	Tue, Feb 16, 1999	17.31	17.63	17.25	17.44
1684	NYSE	BDN	Fri, Feb 12, 1999	17.63	17.88	17.25	17.31
1683	NYSE	BDN	Thu, Feb 11, 1999	17.81	17.94	17.63	17.75
1682	NYSE	BDN	Wed, Feb 10, 1999	17.81	17.88	17.50	17.75
1681	NYSE	BDN	Tue, Feb 9, 1999	18.06	18.06	17.75	17.88
1680	NYSE	BDN	Mon, Feb 8, 1999	17.81	18.19	17.75	17.88
1679	NYSE	BDN	Fri, Feb 5, 1999	18.13	18.25	17.81	17.81
1678	NYSE	BDN	Thu, Feb 4, 1999	18.00	18.06	17.81	17.88
1677	NYSE	BDN	Wed, Feb 3, 1999	17.44	18.00	17.44	17.94
1676	NYSE	BDN	Tue, Feb 2, 1999	17.31	17.63	17.19	17.56
1675	NYSE	BDN	Mon, Feb 1, 1999	16.50	17.38	16.50	17.19
1674	NYSE	BDN	Fri, Jan 29, 1999	16.81	17.13	16.25	16.50
1673	NYSE	BDN	Thu, Jan 28, 1999	16.75	17.25	16.75	17.00
1672	NYSE	BDN	Wed, Jan 27, 1999	17.25	17.25	16.75	16.75
1671	NYSE	BDN	Tue, Jan 26, 1999	17.25	17.63	17.06	17.25
1670	NYSE	BDN	Mon, Jan 25, 1999	17.50	17.63	17.13	17.25
1669	NYSE	BDN	Fri, Jan 22, 1999	17.13	17.63	17.06	17.31
1668	NYSE	BDN	Thu, Jan 21, 1999	17.50	17.50	17.00	17.38
1667	NYSE	BDN	Wed, Jan 20, 1999	17.50	17.69	17.31	17.31
1666	NYSE	BDN	Tue, Jan 19, 1999	18.00	18.00	17.31	17.50
1665	NYSE	BDN	Fri, Jan 15, 1999	17.19	17.75	17.19	17.63
1664	NYSE	BDN	Thu, Jan 14, 1999	17.69	17.75	17.13	17.19
1663	NYSE	BDN	Wed, Jan 13, 1999	17.75	18.00	17.63	17.63
1662	NYSE	BDN	Tue, Jan 12, 1999	17.69	18.00	17.69	17.75
1661	NYSE	BDN	Mon, Jan 11, 1999	17.94	17.94	17.56	17.56
1660	NYSE	BDN	Fri, Jan 8, 1999	18.13	18.19	17.75	17.88
1659	NYSE	BDN	Thu, Jan 7, 1999	18.13	18.13	17.88	18.00
1658	NYSE	BDN	Wed, Jan 6, 1999	18.06	18.38	17.94	17.94
1657	NYSE	BDN	Tue, Jan 5, 1999	18.00	18.00	17.63	17.88
1656	NYSE	BDN	Mon, Jan 4, 1999	17.81	18.19	17.75	18.13
1655	NYSE	BDN	Thu, Dec 31, 1998	17.63	18.00	17.63	17.88
1654	NYSE	BDN	Wed, Dec 30, 1998	17.63	18.06	17.56	17.56
1653	NYSE	BDN	Tue, Dec 29, 1998	17.75	18.13	17.63	17.69
1652	NYSE	BDN	Mon, Dec 28, 1998	18.13	18.50	17.69	17.75
1651	NYSE	BDN	Thu, Dec 24, 1998	17.88	18.00	17.69	17.94
1650	NYSE	BDN	Wed, Dec 23, 1998	18.00	18.06	17.63	17.81
1649	NYSE	BDN	Tue, Dec 22, 1998	18.00	18.25	17.88	17.94
1648	NYSE	BDN	Mon, Dec 21, 1998	18.00	18.50	17.94	18.00
1647	NYSE	BDN	Fri, Dec 18, 1998	18.00	18.00	17.88	17.94
1646	NYSE	BDN	Thu, Dec 17, 1998	17.94	18.00	17.69	18.00
1645	NYSE	BDN	Wed, Dec 16, 1998	17.88	18.00	17.63	17.88
1644	NYSE	BDN	Tue, Dec 15, 1998	17.81	18.00	17.75	17.88
1643	NYSE	BDN	Mon, Dec 14, 1998	17.81	18.00	17.75	17.94
1642	NYSE	BDN	Fri, Dec 11, 1998	17.88	18.00	17.75	17.81
1641	NYSE	BDN	Thu, Dec 10, 1998	18.50	18.75	17.75	17.94
1640	NYSE	BDN	Wed, Dec 9, 1998	18.75	19.13	18.50	18.50
1639	NYSE	BDN	Tue, Dec 8, 1998	18.75	19.00	18.69	19.00
1638	NYSE	BDN	Mon, Dec 7, 1998	18.63	18.94	18.63	18.75
1637	NYSE	BDN	Fri, Dec 4, 1998	18.94	18.94	18.25	18.63
1636	NYSE	BDN	Thu, Dec 3, 1998	18.50	18.94	18.25	18.63
1635	NYSE	BDN	Wed, Dec 2, 1998	18.06	18.50	18.00	18.31
1634	NYSE	BDN	Tue, Dec 1, 1998	18.00	18.13	17.88	17.94
1633	NYSE	BDN	Mon, Nov 30, 1998	18.06	18.19	17.88	18.00
1632	NYSE	BDN	Fri, Nov 27, 1998	18.00	18.06	17.75	18.00
1631	NYSE	BDN	Wed, Nov 25, 1998	17.94	18.13	17.88	18.06
1630	NYSE	BDN	Tue, Nov 24, 1998	17.63	17.94	17.50	17.81
1629	NYSE	BDN	Mon, Nov 23, 1998	17.69	17.88	17.44	17.56
1628	NYSE	BDN	Fri, Nov 20, 1998	17.44	17.75	17.38	17.38
1627	NYSE	BDN	Thu, Nov 19, 1998	17.50	17.69	17.38	17.44
1626	NYSE	BDN	Wed, Nov 18, 1998	17.88	17.88	17.50	17.56
1625	NYSE	BDN	Tue, Nov 17, 1998	17.50	17.88	17.25	17.81
1624	NYSE	BDN	Mon, Nov 16, 1998	17.75	17.94	17.13	17.13
1623	NYSE	BDN	Fri, Nov 13, 1998	17.56	17.63	17.38	17.50
1622	NYSE	BDN	Thu, Nov 12, 1998	17.50	17.69	17.38	17.38
1621	NYSE	BDN	Wed, Nov 11, 1998	17.50	18.25	17.38	17.69
1620	NYSE	BDN	Tue, Nov 10, 1998	17.56	17.56	17.25	17.38
1619	NYSE	BDN	Mon, Nov 9, 1998	17.63	17.69	17.31	17.31
1618	NYSE	BDN	Fri, Nov 6, 1998	17.75	17.75	17.38	17.44
1617	NYSE	BDN	Thu, Nov 5, 1998	17.75	17.75	17.50	17.63
1616	NYSE	BDN	Wed, Nov 4, 1998	17.63	18.13	17.50	17.81
1615	NYSE	BDN	Tue, Nov 3, 1998	17.44	17.63	17.38	17.56
1614	NYSE	BDN	Mon, Nov 2, 1998	17.94	18.00	17.38	17.44
1613	NYSE	BDN	Fri, Oct 30, 1998	18.13	18.19	17.88	17.94
1612	NYSE	BDN	Thu, Oct 29, 1998	17.75	18.00	17.63	17.94
1611	NYSE	BDN	Wed, Oct 28, 1998	18.25	18.25	17.75	17.75
1610	NYSE	BDN	Tue, Oct 27, 1998	18.19	18.38	18.13	18.13
1609	NYSE	BDN	Mon, Oct 26, 1998	18.00	18.25	18.00	18.19
1608	NYSE	BDN	Fri, Oct 23, 1998	17.94	18.13	17.75	18.06
1607	NYSE	BDN	Thu, Oct 22, 1998	17.75	17.94	17.25	17.69
1606	NYSE	BDN	Wed, Oct 21, 1998	18.25	18.25	18.00	18.00
1605	NYSE	BDN	Tue, Oct 20, 1998	17.31	18.50	17.31	18.19
1604	NYSE	BDN	Mon, Oct 19, 1998	17.38	17.38	17.00	17.19
1603	NYSE	BDN	Fri, Oct 16, 1998	16.88	17.75	16.81	17.25
1602	NYSE	BDN	Thu, Oct 15, 1998	16.75	16.88	16.50	16.63
1601	NYSE	BDN	Wed, Oct 14, 1998	16.94	16.94	16.50	16.50
1600	NYSE	BDN	Tue, Oct 13, 1998	17.00	17.00	16.63	16.81
1599	NYSE	BDN	Mon, Oct 12, 1998	17.38	17.75	17.06	17.19
1598	NYSE	BDN	Fri, Oct 9, 1998	16.38	17.25	16.38	17.25
1597	NYSE	BDN	Thu, Oct 8, 1998	17.38	17.38	16.06	16.25
1596	NYSE	BDN	Wed, Oct 7, 1998	17.75	18.13	17.38	17.38
1595	NYSE	BDN	Tue, Oct 6, 1998	18.00	18.31	17.69	17.94
1594	NYSE	BDN	Mon, Oct 5, 1998	17.75	18.25	17.63	17.63
1593	NYSE	BDN	Fri, Oct 2, 1998	18.63	18.63	17.50	18.06
1592	NYSE	BDN	Thu, Oct 1, 1998	18.94	18.94	18.50	18.56
1591	NYSE	BDN	Wed, Sep 30, 1998	18.38	19.13	18.13	19.13
1590	NYSE	BDN	Tue, Sep 29, 1998	19.00	19.13	18.13	18.38
1589	NYSE	BDN	Mon, Sep 28, 1998	19.13	19.13	18.63	18.81
1588	NYSE	BDN	Fri, Sep 25, 1998	19.06	19.50	18.88	19.13
1587	NYSE	BDN	Thu, Sep 24, 1998	19.75	20.25	19.50	19.50
1586	NYSE	BDN	Wed, Sep 23, 1998	19.00	20.25	19.00	19.94
1585	NYSE	BDN	Tue, Sep 22, 1998	17.69	19.13	17.69	18.75
1584	NYSE	BDN	Mon, Sep 21, 1998	17.56	17.69	17.44	17.50
1583	NYSE	BDN	Fri, Sep 18, 1998	17.44	17.69	17.25	17.63
1582	NYSE	BDN	Thu, Sep 17, 1998	17.00	17.25	16.88	17.25
1581	NYSE	BDN	Wed, Sep 16, 1998	16.81	17.38	16.75	17.31
1580	NYSE	BDN	Tue, Sep 15, 1998	16.81	17.13	16.69	16.69
1579	NYSE	BDN	Mon, Sep 14, 1998	16.50	16.88	16.31	16.56
1578	NYSE	BDN	Fri, Sep 11, 1998	16.88	16.94	15.75	16.25
1577	NYSE	BDN	Thu, Sep 10, 1998	17.06	17.50	16.50	16.63
1576	NYSE	BDN	Wed, Sep 9, 1998	17.63	17.63	17.13	17.31
1575	NYSE	BDN	Tue, Sep 8, 1998	17.63	18.00	17.63	17.75
1574	NYSE	BDN	Fri, Sep 4, 1998	17.13	17.44	17.00	17.44
1573	NYSE	BDN	Thu, Sep 3, 1998	17.69	17.69	17.19	17.50
1572	NYSE	BDN	Wed, Sep 2, 1998	17.69	17.81	17.56	17.63
1571	NYSE	BDN	Tue, Sep 1, 1998	18.00	18.00	17.63	17.88
1570	NYSE	BDN	Mon, Aug 31, 1998	19.13	19.13	17.88	18.00
1569	NYSE	BDN	Fri, Aug 28, 1998	19.00	19.38	19.00	19.19
1568	NYSE	BDN	Thu, Aug 27, 1998	19.69	19.75	19.06	19.06
1567	NYSE	BDN	Wed, Aug 26, 1998	19.19	20.00	19.06	19.94
1566	NYSE	BDN	Tue, Aug 25, 1998	20.00	20.25	19.81	19.81
1565	NYSE	BDN	Mon, Aug 24, 1998	20.06	20.25	19.75	20.00
1564	NYSE	BDN	Fri, Aug 21, 1998	20.00	20.13	19.75	20.00
1563	NYSE	BDN	Thu, Aug 20, 1998	20.13	20.19	20.00	20.13
1562	NYSE	BDN	Wed, Aug 19, 1998	20.00	20.25	20.00	20.13
1561	NYSE	BDN	Tue, Aug 18, 1998	19.94	20.25	19.94	20.06
1560	NYSE	BDN	Mon, Aug 17, 1998	19.81	20.00	19.63	19.94
1559	NYSE	BDN	Fri, Aug 14, 1998	19.44	19.75	19.38	19.69
1558	NYSE	BDN	Thu, Aug 13, 1998	19.25	19.38	19.06	19.25
1557	NYSE	BDN	Wed, Aug 12, 1998	19.25	19.44	19.25	19.25
1556	NYSE	BDN	Tue, Aug 11, 1998	19.06	19.38	18.81	19.25
1555	NYSE	BDN	Mon, Aug 10, 1998	19.25	19.50	19.25	19.31
1554	NYSE	BDN	Fri, Aug 7, 1998	19.69	19.75	19.00	19.38
1553	NYSE	BDN	Thu, Aug 6, 1998	18.75	20.00	18.75	19.50
1552	NYSE	BDN	Wed, Aug 5, 1998	19.06	19.13	18.50	18.75
1551	NYSE	BDN	Tue, Aug 4, 1998	19.88	19.88	18.63	19.13
1550	NYSE	BDN	Mon, Aug 3, 1998	19.88	19.88	19.63	19.63
1549	NYSE	BDN	Fri, Jul 31, 1998	20.00	20.25	19.94	19.94
1548	NYSE	BDN	Thu, Jul 30, 1998	19.94	20.22	19.94	20.00
1547	NYSE	BDN	Wed, Jul 29, 1998	19.50	20.38	19.50	19.88
1546	NYSE	BDN	Tue, Jul 28, 1998	20.13	20.25	19.88	19.94
1545	NYSE	BDN	Mon, Jul 27, 1998	20.81	20.81	20.25	20.25
1544	NYSE	BDN	Fri, Jul 24, 1998	20.88	21.00	20.75	20.94
1543	NYSE	BDN	Thu, Jul 23, 1998	21.38	21.50	21.00	21.13
1542	NYSE	BDN	Wed, Jul 22, 1998	21.81	21.81	21.50	21.50
1541	NYSE	BDN	Tue, Jul 21, 1998	22.19	22.19	21.75	21.75
1540	NYSE	BDN	Mon, Jul 20, 1998	22.13	22.25	22.00	22.13
1539	NYSE	BDN	Fri, Jul 17, 1998	22.56	22.75	22.00	22.00
1538	NYSE	BDN	Thu, Jul 16, 1998	22.06	22.88	22.06	22.56
1537	NYSE	BDN	Wed, Jul 15, 1998	22.50	22.50	21.88	21.88
1536	NYSE	BDN	Tue, Jul 14, 1998	22.50	22.63	22.25	22.38
1535	NYSE	BDN	Mon, Jul 13, 1998	23.06	23.06	22.50	22.56
1534	NYSE	BDN	Fri, Jul 10, 1998	23.19	23.31	23.00	23.00
1533	NYSE	BDN	Thu, Jul 9, 1998	22.69	23.38	22.69	23.13
1532	NYSE	BDN	Wed, Jul 8, 1998	22.50	22.94	22.44	22.88
1531	NYSE	BDN	Tue, Jul 7, 1998	22.06	22.75	22.06	22.44
1530	NYSE	BDN	Mon, Jul 6, 1998	22.00	22.25	21.94	22.19
1529	NYSE	BDN	Thu, Jul 2, 1998	22.19	22.25	22.06	22.06
1528	NYSE	BDN	Wed, Jul 1, 1998	22.25	22.25	22.00	22.19
1527	NYSE	BDN	Tue, Jun 30, 1998	22.19	22.38	21.81	22.38
1526	NYSE	BDN	Mon, Jun 29, 1998	22.44	22.44	22.06	22.06
1525	NYSE	BDN	Fri, Jun 26, 1998	22.13	22.25	22.06	22.25
1524	NYSE	BDN	Thu, Jun 25, 1998	22.38	22.38	22.00	22.25
1523	NYSE	BDN	Wed, Jun 24, 1998	21.69	22.38	21.56	22.25
1522	NYSE	BDN	Tue, Jun 23, 1998	22.06	22.06	21.69	21.69
1521	NYSE	BDN	Mon, Jun 22, 1998	22.63	22.88	22.00	22.13
1520	NYSE	BDN	Fri, Jun 19, 1998	21.88	22.88	21.63	22.63
1519	NYSE	BDN	Thu, Jun 18, 1998	21.25	21.75	21.13	21.63
1518	NYSE	BDN	Wed, Jun 17, 1998	21.06	21.63	21.06	21.56
1517	NYSE	BDN	Tue, Jun 16, 1998	21.69	21.69	21.06	21.06
1516	NYSE	BDN	Mon, Jun 15, 1998	21.88	22.00	21.63	21.63
1515	NYSE	BDN	Fri, Jun 12, 1998	22.06	22.13	21.75	21.81
1514	NYSE	BDN	Thu, Jun 11, 1998	22.50	22.56	22.13	22.13
1513	NYSE	BDN	Wed, Jun 10, 1998	22.69	22.88	22.50	22.56
1512	NYSE	BDN	Tue, Jun 9, 1998	22.75	22.88	22.63	22.75
1511	NYSE	BDN	Mon, Jun 8, 1998	22.94	22.94	22.38	22.50
1510	NYSE	BDN	Fri, Jun 5, 1998	22.88	22.94	22.63	22.88
1509	NYSE	BDN	Thu, Jun 4, 1998	22.88	22.94	22.50	22.69
1508	NYSE	BDN	Wed, Jun 3, 1998	22.94	23.13	22.63	22.69
1507	NYSE	BDN	Tue, Jun 2, 1998	23.00	23.25	23.00	23.00
1506	NYSE	BDN	Mon, Jun 1, 1998	23.19	23.19	23.00	23.00
1505	NYSE	BDN	Fri, May 29, 1998	22.88	23.44	22.88	23.19
1504	NYSE	BDN	Thu, May 28, 1998	22.00	22.75	22.00	22.63
1503	NYSE	BDN	Wed, May 27, 1998	21.38	21.38	21.00	21.31
1502	NYSE	BDN	Tue, May 26, 1998	22.38	22.38	21.44	21.63
1501	NYSE	BDN	Fri, May 22, 1998	22.31	22.50	22.25	22.38
1500	NYSE	BDN	Thu, May 21, 1998	22.50	22.63	22.25	22.25
1499	NYSE	BDN	Wed, May 20, 1998	22.81	22.94	22.25	22.44
1498	NYSE	BDN	Tue, May 19, 1998	23.50	23.50	22.88	23.00
1497	NYSE	BDN	Mon, May 18, 1998	23.50	23.63	23.19	23.50
1496	NYSE	BDN	Fri, May 15, 1998	23.38	23.63	23.38	23.44
1495	NYSE	BDN	Thu, May 14, 1998	23.38	23.50	23.31	23.38
1494	NYSE	BDN	Wed, May 13, 1998	23.25	23.50	23.25	23.38
1493	NYSE	BDN	Tue, May 12, 1998	23.19	23.38	23.19	23.19
1492	NYSE	BDN	Mon, May 11, 1998	23.50	23.63	23.19	23.19
1491	NYSE	BDN	Fri, May 8, 1998	23.75	23.75	23.38	23.50
1490	NYSE	BDN	Thu, May 7, 1998	23.75	24.00	23.63	23.63
1489	NYSE	BDN	Wed, May 6, 1998	23.69	24.00	23.69	23.81
1488	NYSE	BDN	Tue, May 5, 1998	23.63	23.88	23.63	23.69
1487	NYSE	BDN	Mon, May 4, 1998	23.75	23.75	23.19	23.75
1486	NYSE	BDN	Fri, May 1, 1998	22.75	23.94	22.75	23.63
1485	NYSE	BDN	Thu, Apr 30, 1998	22.38	22.88	22.38	22.88
1484	NYSE	BDN	Wed, Apr 29, 1998	22.56	22.63	22.31	22.38
1483	NYSE	BDN	Tue, Apr 28, 1998	23.00	23.00	22.50	22.50
1482	NYSE	BDN	Mon, Apr 27, 1998	23.50	23.50	22.50	23.00
1481	NYSE	BDN	Fri, Apr 24, 1998	23.31	23.50	23.31	23.50
1480	NYSE	BDN	Thu, Apr 23, 1998	23.63	23.63	23.00	23.31
1479	NYSE	BDN	Wed, Apr 22, 1998	23.50	23.75	23.50	23.63
1478	NYSE	BDN	Tue, Apr 21, 1998	23.44	23.81	23.44	23.63
1477	NYSE	BDN	Mon, Apr 20, 1998	24.19	24.19	23.25	23.44
1476	NYSE	BDN	Fri, Apr 17, 1998	24.00	24.19	24.00	24.19
1475	NYSE	BDN	Thu, Apr 16, 1998	24.06	24.25	24.00	24.00
1474	NYSE	BDN	Wed, Apr 15, 1998	23.94	24.06	23.88	24.00
1473	NYSE	BDN	Tue, Apr 14, 1998	23.81	24.13	23.81	23.88
1472	NYSE	BDN	Mon, Apr 13, 1998	24.31	24.38	23.75	23.81
1471	NYSE	BDN	Thu, Apr 9, 1998	24.38	24.44	24.19	24.25
1470	NYSE	BDN	Wed, Apr 8, 1998	24.38	24.44	24.31	24.31
1469	NYSE	BDN	Tue, Apr 7, 1998	24.00	24.38	23.88	24.19
1468	NYSE	BDN	Mon, Apr 6, 1998	24.00	24.25	24.00	24.06
1467	NYSE	BDN	Fri, Apr 3, 1998	23.94	24.06	23.88	24.00
1466	NYSE	BDN	Thu, Apr 2, 1998	23.75	24.06	23.75	23.94
1465	NYSE	BDN	Wed, Apr 1, 1998	23.88	24.00	23.69	23.75
1464	NYSE	BDN	Tue, Mar 31, 1998	23.63	23.81	23.50	23.81
1463	NYSE	BDN	Mon, Mar 30, 1998	23.38	23.75	23.31	23.63
1462	NYSE	BDN	Fri, Mar 27, 1998	23.50	23.63	23.31	23.44
1461	NYSE	BDN	Thu, Mar 26, 1998	23.19	23.63	23.13	23.50
1460	NYSE	BDN	Wed, Mar 25, 1998	23.38	23.44	22.94	23.13
1459	NYSE	BDN	Tue, Mar 24, 1998	23.31	23.75	23.31	23.69
1458	NYSE	BDN	Mon, Mar 23, 1998	23.31	23.75	23.31	23.50
1457	NYSE	BDN	Fri, Mar 20, 1998	23.25	23.44	23.13	23.25
1456	NYSE	BDN	Thu, Mar 19, 1998	23.56	23.69	23.00	23.06
1455	NYSE	BDN	Wed, Mar 18, 1998	23.69	23.75	23.44	23.56
1454	NYSE	BDN	Tue, Mar 17, 1998	22.88	23.94	22.88	23.69
1453	NYSE	BDN	Mon, Mar 16, 1998	23.38	23.50	22.81	23.06
1452	NYSE	BDN	Fri, Mar 13, 1998	24.00	24.13	23.25	23.44
1451	NYSE	BDN	Thu, Mar 12, 1998	24.13	24.13	23.94	23.94
1450	NYSE	BDN	Wed, Mar 11, 1998	24.06	24.19	23.94	24.00
1449	NYSE	BDN	Tue, Mar 10, 1998	23.94	24.13	23.88	24.00
1448	NYSE	BDN	Mon, Mar 9, 1998	23.88	24.06	23.75	24.00
1447	NYSE	BDN	Fri, Mar 6, 1998	23.75	24.06	23.75	23.94
1446	NYSE	BDN	Thu, Mar 5, 1998	23.81	23.94	23.75	23.81
1445	NYSE	BDN	Wed, Mar 4, 1998	24.00	24.00	23.75	23.81
1444	NYSE	BDN	Tue, Mar 3, 1998	23.81	24.13	23.81	23.88
1443	NYSE	BDN	Mon, Mar 2, 1998	23.56	23.94	23.56	23.94
1442	NYSE	BDN	Fri, Feb 27, 1998	23.75	23.81	23.50	23.63
1441	NYSE	BDN	Thu, Feb 26, 1998	23.81	23.81	23.75	23.75
1440	NYSE	BDN	Wed, Feb 25, 1998	23.81	23.88	23.75	23.81
1439	NYSE	BDN	Tue, Feb 24, 1998	23.94	23.94	23.81	23.81
1438	NYSE	BDN	Mon, Feb 23, 1998	23.88	24.00	23.81	23.81
1437	NYSE	BDN	Fri, Feb 20, 1998	23.81	23.94	23.81	23.94
1436	NYSE	BDN	Thu, Feb 19, 1998	23.81	23.94	23.75	23.75
1435	NYSE	BDN	Wed, Feb 18, 1998	24.06	24.06	23.75	23.88
1434	NYSE	BDN	Tue, Feb 17, 1998	24.00	24.06	24.00	24.00
1433	NYSE	BDN	Fri, Feb 13, 1998	24.00	24.06	24.00	24.00
1432	NYSE	BDN	Thu, Feb 12, 1998	24.00	24.06	24.00	24.00
1431	NYSE	BDN	Wed, Feb 11, 1998	24.06	24.13	24.00	24.00
1430	NYSE	BDN	Tue, Feb 10, 1998	24.00	24.13	24.00	24.00
1429	NYSE	BDN	Mon, Feb 9, 1998	24.38	24.44	24.00	24.00
1428	NYSE	BDN	Fri, Feb 6, 1998	24.00	24.13	24.00	24.13
1427	NYSE	BDN	Thu, Feb 5, 1998	24.00	24.13	24.00	24.06
1426	NYSE	BDN	Wed, Feb 4, 1998	24.00	24.06	24.00	24.00
1425	NYSE	BDN	Tue, Feb 3, 1998	24.00	24.13	24.00	24.00
1424	NYSE	BDN	Mon, Feb 2, 1998	24.00	24.13	24.00	24.00
1423	NYSE	BDN	Fri, Jan 30, 1998	24.13	24.19	24.00	24.00
1422	NYSE	BDN	Thu, Jan 29, 1998	23.75	24.25	23.75	24.25
1421	NYSE	BDN	Wed, Jan 28, 1998	23.69	24.00	23.63	23.69
1420	NYSE	BDN	Tue, Jan 27, 1998	24.06	24.06	23.63	23.63
1419	NYSE	BDN	Mon, Jan 26, 1998	24.13	24.13	24.00	24.06
1418	NYSE	BDN	Fri, Jan 23, 1998	24.56	24.75	24.25	24.25
1417	NYSE	BDN	Thu, Jan 22, 1998	24.31	24.56	24.00	24.50
1416	NYSE	BDN	Wed, Jan 21, 1998	24.44	25.31	24.19	24.19
1415	NYSE	BDN	Tue, Jan 20, 1998	24.38	24.44	24.31	24.44
1414	NYSE	BDN	Fri, Jan 16, 1998	24.25	24.44	24.13	24.31
1413	NYSE	BDN	Thu, Jan 15, 1998	24.13	24.25	24.13	24.25
1412	NYSE	BDN	Wed, Jan 14, 1998	24.44	24.44	24.13	24.13
1411	NYSE	BDN	Tue, Jan 13, 1998	24.44	24.56	24.25	24.44
1410	NYSE	BDN	Mon, Jan 12, 1998	25.00	25.19	24.31	24.50
1409	NYSE	BDN	Fri, Jan 9, 1998	25.75	25.75	24.56	24.94
1408	NYSE	BDN	Thu, Jan 8, 1998	26.19	26.25	25.81	25.81
1407	NYSE	BDN	Wed, Jan 7, 1998	25.75	27.38	25.63	26.38
1406	NYSE	BDN	Tue, Jan 6, 1998	25.44	25.75	25.25	25.63
1405	NYSE	BDN	Mon, Jan 5, 1998	25.44	25.63	25.25	25.31
1404	NYSE	BDN	Fri, Jan 2, 1998	25.25	25.38	25.06	25.25
1403	NYSE	BDN	Wed, Dec 31, 1997	25.00	25.44	24.75	25.13
1402	NYSE	BDN	Tue, Dec 30, 1997	24.63	25.06	24.63	25.00
1401	NYSE	BDN	Mon, Dec 29, 1997	24.63	24.75	24.50	24.63
1400	NYSE	BDN	Fri, Dec 26, 1997	24.50	24.50	24.44	24.44
1399	NYSE	BDN	Wed, Dec 24, 1997	24.50	24.50	24.25	24.38
1398	NYSE	BDN	Tue, Dec 23, 1997	24.56	24.56	24.38	24.44
1397	NYSE	BDN	Mon, Dec 22, 1997	24.75	24.75	24.31	24.50
1396	NYSE	BDN	Fri, Dec 19, 1997	24.81	24.94	24.63	24.75
1395	NYSE	BDN	Thu, Dec 18, 1997	24.81	24.94	24.63	24.63
1394	NYSE	BDN	Wed, Dec 17, 1997	24.81	25.00	24.75	24.81
1393	NYSE	BDN	Tue, Dec 16, 1997	24.63	24.88	24.50	24.63
1392	NYSE	BDN	Mon, Dec 15, 1997	24.50	24.88	24.50	24.63
1391	NYSE	BDN	Fri, Dec 12, 1997	24.31	24.44	24.19	24.25
1390	NYSE	BDN	Thu, Dec 11, 1997	24.25	24.44	24.19	24.25
1389	NYSE	BDN	Wed, Dec 10, 1997	24.75	24.94	24.69	24.75
1388	NYSE	BDN	Tue, Dec 9, 1997	24.25	25.00	24.19	24.75
1387	NYSE	BDN	Mon, Dec 8, 1997	24.44	25.13	24.31	24.31
1386	NYSE	BDN	Fri, Dec 5, 1997	24.25	24.44	24.06	24.38
1385	NYSE	BDN	Thu, Dec 4, 1997	24.38	24.50	24.31	24.31
1384	NYSE	BDN	Wed, Dec 3, 1997	24.88	24.94	24.25	24.31
1383	NYSE	BDN	Tue, Dec 2, 1997	24.81	25.00	24.69	24.75
1382	NYSE	BDN	Mon, Dec 1, 1997	24.25	25.19	24.25	24.81
1381	NYSE	BDN	Fri, Nov 28, 1997	24.13	24.38	24.13	24.19
1380	NYSE	BDN	Wed, Nov 26, 1997	24.00	24.13	23.88	24.00
1379	NYSE	BDN	Tue, Nov 25, 1997	24.00	24.13	23.88	24.00
1378	NYSE	BDN	Mon, Nov 24, 1997	23.63	24.00	23.63	23.75
1377	NYSE	BDN	Fri, Nov 21, 1997	24.25	24.50	24.25	24.25
1376	NYSE	BDN	Thu, Nov 20, 1997	24.50	24.75	24.13	24.13
1375	NYSE	BDN	Wed, Nov 19, 1997	24.06	25.00	24.00	24.38
1374	NYSE	BDN	Tue, Nov 18, 1997	23.44	24.19	23.44	24.06
1373	NYSE	BDN	Mon, Nov 17, 1997	23.63	23.81	23.38	23.56
1372	NYSE	BDN	Fri, Nov 14, 1997	22.94	23.69	22.94	23.69
1371	NYSE	BDN	Thu, Nov 13, 1997	23.00	23.25	22.75	22.88
1370	NYSE	BDN	Wed, Nov 12, 1997	23.63	23.75	23.13	23.13
1369	NYSE	BDN	Tue, Nov 11, 1997	23.81	23.81	23.56	23.63
1368	NYSE	BDN	Mon, Nov 10, 1997	23.50	23.88	23.44	23.75
1367	NYSE	BDN	Fri, Nov 7, 1997	23.69	23.75	23.44	23.75
1366	NYSE	BDN	Thu, Nov 6, 1997	23.38	23.75	23.31	23.63
1365	NYSE	BDN	Wed, Nov 5, 1997	23.06	23.56	23.06	23.38
1364	NYSE	BDN	Tue, Nov 4, 1997	23.31	23.38	23.00	23.06
1363	NYSE	BDN	Mon, Nov 3, 1997	23.69	23.75	23.50	23.56
1362	NYSE	BDN	Fri, Oct 31, 1997	23.25	23.50	23.19	23.44
1361	NYSE	BDN	Thu, Oct 30, 1997	23.19	23.56	23.13	23.13
1360	NYSE	BDN	Wed, Oct 29, 1997	23.56	23.63	23.19	23.25
1359	NYSE	BDN	Tue, Oct 28, 1997	23.81	23.81	23.44	23.44
1358	NYSE	BDN	Mon, Oct 27, 1997	24.75	24.75	23.88	23.88
1357	NYSE	BDN	Fri, Oct 24, 1997	24.88	25.25	24.75	24.88
1356	NYSE	BDN	Thu, Oct 23, 1997	24.81	24.88	24.63	24.81
1355	NYSE	BDN	Wed, Oct 22, 1997	24.13	25.25	24.00	24.94
1354	NYSE	BDN	Tue, Oct 21, 1997	24.19	24.50	24.13	24.31
1353	NYSE	BDN	Mon, Oct 20, 1997	24.38	24.63	24.00	24.06
1352	NYSE	BDN	Fri, Oct 17, 1997	24.06	24.50	23.88	24.50
1351	NYSE	BDN	Thu, Oct 16, 1997	24.25	24.50	23.88	24.00
1350	NYSE	BDN	Wed, Oct 15, 1997	24.00	24.50	24.00	24.25
1349	NYSE	BDN	Tue, Oct 14, 1997	24.19	24.50	24.06	24.13
1348	NYSE	BDN	Mon, Oct 13, 1997	23.88	24.19	23.75	24.06
1347	NYSE	BDN	Fri, Oct 10, 1997	24.19	24.19	23.81	24.00
1346	NYSE	BDN	Thu, Oct 9, 1997	23.88	24.25	23.75	24.19
1345	NYSE	BDN	Wed, Oct 8, 1997	24.13	24.19	23.63	23.75
1344	NYSE	BDN	Tue, Oct 7, 1997	24.19	24.25	24.00	24.06
1343	NYSE	BDN	Mon, Oct 6, 1997	24.13	24.19	23.88	24.19
1342	NYSE	BDN	Fri, Oct 3, 1997	24.19	24.19	23.88	24.06
1341	NYSE	BDN	Thu, Oct 2, 1997	23.38	24.19	23.38	24.06
1340	NYSE	BDN	Wed, Oct 1, 1997	23.88	23.88	23.13	23.50
1339	NYSE	BDN	Tue, Sep 30, 1997	23.81	24.25	23.75	23.94
1338	NYSE	BDN	Mon, Sep 29, 1997	23.38	23.88	23.13	23.75
1337	NYSE	BDN	Fri, Sep 26, 1997	23.25	23.50	23.13	23.25
1336	NYSE	BDN	Thu, Sep 25, 1997	23.19	23.25	22.75	23.13
1335	NYSE	BDN	Wed, Sep 24, 1997	23.00	23.13	22.75	23.06
1334	NYSE	BDN	Tue, Sep 23, 1997	22.94	23.25	22.75	22.88
1333	NYSE	BDN	Mon, Sep 22, 1997	23.13	23.13	22.75	23.06
1332	NYSE	BDN	Fri, Sep 19, 1997	22.88	23.00	22.50	22.75
1331	NYSE	BDN	Thu, Sep 18, 1997	22.94	23.00	22.81	22.81
1330	NYSE	BDN	Wed, Sep 17, 1997	22.88	23.25	22.75	22.81
1329	NYSE	BDN	Tue, Sep 16, 1997	22.75	23.13	22.75	23.00
1328	NYSE	BDN	Mon, Sep 15, 1997	22.69	23.06	22.38	22.81
1327	NYSE	BDN	Fri, Sep 12, 1997	22.31	23.13	22.13	22.75
1326	NYSE	BDN	Thu, Sep 11, 1997	22.19	22.38	22.06	22.25
1325	NYSE	BDN	Wed, Sep 10, 1997	21.94	22.19	21.75	22.06
1324	NYSE	BDN	Tue, Sep 9, 1997	21.94	21.94	21.81	21.88
1323	NYSE	BDN	Mon, Sep 8, 1997	21.63	21.88	21.50	21.81
1322	NYSE	BDN	Fri, Sep 5, 1997	21.75	21.75	21.50	21.56
1321	NYSE	BDN	Thu, Sep 4, 1997	21.81	21.94	21.75	21.88
1320	NYSE	BDN	Wed, Sep 3, 1997	21.63	22.00	21.63	21.94
1319	NYSE	BDN	Tue, Sep 2, 1997	21.25	21.75	21.00	21.75
1318	NYSE	BDN	Fri, Aug 29, 1997	21.00	21.50	20.88	21.38
1317	NYSE	BDN	Thu, Aug 28, 1997	20.94	21.25	20.88	21.13
1316	NYSE	BDN	Wed, Aug 27, 1997	21.00	21.19	21.00	21.00
1315	NYSE	BDN	Tue, Aug 26, 1997	21.31	21.31	21.00	21.00
1314	NYSE	BDN	Mon, Aug 25, 1997	21.31	21.44	21.06	21.25
1313	NYSE	BDN	Fri, Aug 22, 1997	21.44	21.75	21.44	21.50
1312	NYSE	BDN	Thu, Aug 21, 1997	21.69	22.00	21.56	21.75
1311	NYSE	BDN	Wed, Aug 20, 1997	21.94	22.00	21.63	21.81
1310	NYSE	BDN	Tue, Aug 19, 1997	21.75	22.00	21.56	21.75
1309	NYSE	BDN	Mon, Aug 18, 1997	21.31	21.69	21.25	21.50
1308	NYSE	BDN	Fri, Aug 15, 1997	21.69	21.69	21.38	21.38
1307	NYSE	BDN	Thu, Aug 14, 1997	21.38	22.25	21.38	21.63
1306	NYSE	BDN	Wed, Aug 13, 1997	21.81	21.88	21.25	21.63
1305	NYSE	BDN	Tue, Aug 12, 1997	21.63	22.13	21.56	21.56
1304	NYSE	BDN	Mon, Aug 11, 1997	21.44	22.38	21.38	21.50
1303	NYSE	BDN	Fri, Aug 8, 1997	21.13	22.50	21.13	21.44
1302	NYSE	BDN	Thu, Aug 7, 1997	22.13	22.75	22.00	22.13
1301	NYSE	BDN	Wed, Aug 6, 1997	22.00	22.38	21.75	21.75
1300	NYSE	BDN	Tue, Aug 5, 1997	21.75	22.19	21.75	22.13
1299	NYSE	BDN	Mon, Aug 4, 1997	21.88	22.25	21.75	22.00
1298	NYSE	BDN	Fri, Aug 1, 1997	22.13	22.13	21.88	22.00
1297	NYSE	BDN	Thu, Jul 31, 1997	21.81	22.38	21.75	22.38
1296	NYSE	BDN	Wed, Jul 30, 1997	21.50	22.00	21.50	21.81
1295	NYSE	BDN	Tue, Jul 29, 1997	21.50	21.56	21.31	21.50
1294	NYSE	BDN	Mon, Jul 28, 1997	21.38	21.63	21.38	21.50
1293	NYSE	BDN	Fri, Jul 25, 1997	21.25	21.63	21.25	21.56
1292	NYSE	BDN	Thu, Jul 24, 1997	21.25	21.38	21.13	21.31
1291	NYSE	BDN	Wed, Jul 23, 1997	21.00	21.25	20.88	21.25
1290	NYSE	BDN	Tue, Jul 22, 1997	20.88	20.88	20.69	20.88
1289	NYSE	BDN	Mon, Jul 21, 1997	20.81	20.81	20.69	20.81
1288	NYSE	BDN	Fri, Jul 18, 1997	20.69	20.94	20.69	20.75
1287	NYSE	BDN	Thu, Jul 17, 1997	20.50	20.75	20.50	20.69
1286	NYSE	BDN	Wed, Jul 16, 1997	20.50	20.63	20.25	20.63
1285	NYSE	BDN	Tue, Jul 15, 1997	20.13	20.38	20.13	20.38
1284	NYSE	BDN	Mon, Jul 14, 1997	20.38	20.50	20.13	20.25
1283	NYSE	BDN	Fri, Jul 11, 1997	20.50	20.50	20.38	20.50
1282	NYSE	BDN	Thu, Jul 10, 1997	20.38	20.50	20.25	20.50
1281	NYSE	BDN	Wed, Jul 9, 1997	20.50	20.63	20.25	20.38
1280	NYSE	BDN	Tue, Jul 8, 1997	20.50	20.63	20.50	20.50
1279	NYSE	BDN	Mon, Jul 7, 1997	20.38	20.50	20.38	20.50
1278	NYSE	BDN	Thu, Jul 3, 1997	20.50	20.50	20.25	20.50
1277	NYSE	BDN	Wed, Jul 2, 1997	20.50	20.50	20.25	20.25
1276	NYSE	BDN	Tue, Jul 1, 1997	20.13	20.50	20.00	20.50
1275	NYSE	BDN	Mon, Jun 30, 1997	20.38	20.50	20.00	20.25
1274	NYSE	BDN	Fri, Jun 27, 1997	20.25	20.50	20.13	20.50
1273	NYSE	BDN	Thu, Jun 26, 1997	20.25	20.38	20.00	20.25
1272	NYSE	BDN	Wed, Jun 25, 1997	20.50	20.63	20.50	20.50
1271	NYSE	BDN	Tue, Jun 24, 1997	20.63	20.75	20.50	20.50
1270	NYSE	BDN	Mon, Jun 23, 1997	20.50	20.75	20.50	20.75
1269	NYSE	BDN	Fri, Jun 20, 1997	20.50	20.63	20.50	20.50
1268	NYSE	BDN	Thu, Jun 19, 1997	20.56	20.75	20.50	20.50
1267	NYSE	BDN	Wed, Jun 18, 1997	20.38	20.63	20.38	20.63
1266	NYSE	BDN	Tue, Jun 17, 1997	20.50	20.63	20.38	20.50
1265	NYSE	BDN	Mon, Jun 16, 1997	20.38	20.50	20.13	20.38
1264	NYSE	BDN	Fri, Jun 13, 1997	20.38	20.38	20.25	20.25
1263	NYSE	BDN	Thu, Jun 12, 1997	20.38	20.50	20.25	20.25
1262	NYSE	BDN	Wed, Jun 11, 1997	20.38	20.38	20.25	20.38
1261	NYSE	BDN	Tue, Jun 10, 1997	20.38	20.38	20.38	20.38
1260	NYSE	BDN	Mon, Jun 9, 1997	20.50	20.50	20.25	20.38
1259	NYSE	BDN	Fri, Jun 6, 1997	20.38	20.50	20.38	20.50
1258	NYSE	BDN	Thu, Jun 5, 1997	20.25	20.38	20.25	20.31
1257	NYSE	BDN	Wed, Jun 4, 1997	20.25	20.38	20.19	20.38
1256	NYSE	BDN	Tue, Jun 3, 1997	20.00	20.25	20.00	20.13
1255	NYSE	BDN	Mon, Jun 2, 1997	20.25	20.25	19.75	20.13
1254	NYSE	BDN	Fri, May 30, 1997	20.00	20.25	20.00	20.00
1253	NYSE	BDN	Thu, May 29, 1997	20.25	20.25	20.00	20.13
1252	NYSE	BDN	Wed, May 28, 1997	20.25	20.38	20.00	20.25
1251	NYSE	BDN	Tue, May 27, 1997	20.13	20.25	20.00	20.25
1250	NYSE	BDN	Fri, May 23, 1997	20.00	20.25	20.00	20.13
1249	NYSE	BDN	Thu, May 22, 1997	20.00	20.00	19.88	19.88
1248	NYSE	BDN	Wed, May 21, 1997	20.13	20.25	20.00	20.00
1247	NYSE	BDN	Tue, May 20, 1997	20.13	20.25	19.88	20.13
1246	NYSE	BDN	Mon, May 19, 1997	19.88	20.13	19.75	20.13
1245	NYSE	BDN	Fri, May 16, 1997	20.00	20.00	19.63	19.88
1244	NYSE	BDN	Thu, May 15, 1997	19.88	20.25	19.75	20.00
1243	NYSE	BDN	Wed, May 14, 1997	19.63	19.75	19.50	19.75
1242	NYSE	BDN	Tue, May 13, 1997	19.50	19.63	19.25	19.63
1241	NYSE	BDN	Mon, May 12, 1997	19.38	19.63	19.13	19.38
1240	NYSE	BDN	Fri, May 9, 1997	19.13	19.38	19.00	19.25
1239	NYSE	BDN	Thu, May 8, 1997	18.50	19.13	18.50	18.88
1238	NYSE	BDN	Wed, May 7, 1997	18.63	18.63	18.38	18.50
1237	NYSE	BDN	Tue, May 6, 1997	18.50	18.75	18.25	18.50
1236	NYSE	BDN	Mon, May 5, 1997	18.50	18.50	18.25	18.50
1235	NYSE	BDN	Fri, May 2, 1997	18.75	18.75	18.13	18.38
1234	NYSE	BDN	Thu, May 1, 1997	19.00	19.00	18.63	18.63
1233	NYSE	BDN	Wed, Apr 30, 1997	19.00	19.00	18.88	18.88
1232	NYSE	BDN	Tue, Apr 29, 1997	19.38	19.38	18.88	18.88
1231	NYSE	BDN	Mon, Apr 28, 1997	19.63	19.75	19.13	19.25
1230	NYSE	BDN	Fri, Apr 25, 1997	19.63	19.75	19.63	19.63
1229	NYSE	BDN	Thu, Apr 24, 1997	19.63	19.75	19.50	19.75
1228	NYSE	BDN	Wed, Apr 23, 1997	19.63	19.75	19.50	19.50
1227	NYSE	BDN	Tue, Apr 22, 1997	19.75	19.75	19.50	19.63
1226	NYSE	BDN	Mon, Apr 21, 1997	20.00	20.00	19.63	19.75
1225	NYSE	BDN	Fri, Apr 18, 1997	19.63	20.00	19.38	19.88
1224	NYSE	BDN	Thu, Apr 17, 1997	19.75	19.75	19.63	19.63
1223	NYSE	BDN	Wed, Apr 16, 1997	19.88	20.00	19.75	19.75
1222	NYSE	BDN	Tue, Apr 15, 1997	19.38	20.00	19.25	20.00
1221	NYSE	BDN	Mon, Apr 14, 1997	19.63	19.63	19.38	19.50
1220	NYSE	BDN	Fri, Apr 11, 1997	20.00	20.00	19.63	19.63
1219	NYSE	BDN	Thu, Apr 10, 1997	20.38	20.38	20.13	20.25
1218	NYSE	BDN	Wed, Apr 9, 1997	20.25	20.50	20.13	20.38
1217	NYSE	BDN	Tue, Apr 8, 1997	19.88	20.13	19.75	20.00
1216	NYSE	BDN	Mon, Apr 7, 1997	19.50	19.75	19.38	19.63
1215	NYSE	BDN	Fri, Apr 4, 1997	19.75	19.75	19.63	19.75
1214	NYSE	BDN	Thu, Apr 3, 1997	19.63	19.75	19.50	19.63
1213	NYSE	BDN	Wed, Apr 2, 1997	19.75	20.00	19.50	19.50
1212	NYSE	BDN	Tue, Apr 1, 1997	20.00	20.50	19.88	19.88
1211	NYSE	BDN	Mon, Mar 31, 1997	20.25	20.25	20.00	20.25
1210	NYSE	BDN	Thu, Mar 27, 1997	20.50	20.50	20.13	20.38
1209	NYSE	BDN	Wed, Mar 26, 1997	20.25	20.50	20.13	20.38
1208	NYSE	BDN	Tue, Mar 25, 1997	20.13	20.50	20.13	20.50
1207	NYSE	BDN	Mon, Mar 24, 1997	20.50	20.50	20.13	20.25
1206	NYSE	BDN	Fri, Mar 21, 1997	20.75	20.75	20.38	20.50
1205	NYSE	BDN	Thu, Mar 20, 1997	20.75	20.75	20.50	20.63
1204	NYSE	BDN	Wed, Mar 19, 1997	21.00	21.00	20.75	20.88
1203	NYSE	BDN	Tue, Mar 18, 1997	21.13	21.25	21.00	21.13
1202	NYSE	BDN	Mon, Mar 17, 1997	21.38	21.50	21.13	21.13
1201	NYSE	BDN	Fri, Mar 14, 1997	21.63	21.63	21.00	21.13
1200	NYSE	BDN	Thu, Mar 13, 1997	21.25	21.63	21.13	21.25
1199	NYSE	BDN	Wed, Mar 12, 1997	21.38	21.50	21.13	21.38
1198	NYSE	BDN	Tue, Mar 11, 1997	21.00	21.38	20.88	21.25
1197	NYSE	BDN	Mon, Mar 10, 1997	21.25	21.25	20.88	20.88
1196	NYSE	BDN	Fri, Mar 7, 1997	21.13	21.25	21.00	21.25
1195	NYSE	BDN	Thu, Mar 6, 1997	20.75	21.25	20.75	21.00
1194	NYSE	BDN	Wed, Mar 5, 1997	20.88	21.00	20.75	20.75
1193	NYSE	BDN	Tue, Mar 4, 1997	20.63	21.13	20.63	20.63
1192	NYSE	BDN	Mon, Mar 3, 1997	20.63	20.63	20.50	20.63
1191	NYSE	BDN	Fri, Feb 28, 1997	20.63	20.75	20.50	20.63
1190	NYSE	BDN	Thu, Feb 27, 1997	20.63	20.75	20.63	20.63
1189	NYSE	BDN	Wed, Feb 26, 1997	20.13	20.75	20.13	20.75
1188	NYSE	BDN	Tue, Feb 25, 1997	20.88	20.88	20.38	20.38
1187	NYSE	BDN	Mon, Feb 24, 1997	21.38	21.38	20.75	20.75
1186	NYSE	BDN	Fri, Feb 21, 1997	21.75	21.75	21.50	21.50
1185	NYSE	BDN	Thu, Feb 20, 1997	21.63	21.88	21.50	21.50
1184	NYSE	BDN	Wed, Feb 19, 1997	21.50	22.13	21.50	22.00
1183	NYSE	BDN	Tue, Feb 18, 1997	21.50	21.50	21.25	21.50
1182	NYSE	BDN	Fri, Feb 14, 1997	21.13	21.38	21.13	21.38
1181	NYSE	BDN	Thu, Feb 13, 1997	21.25	21.25	21.13	21.13
1180	NYSE	BDN	Wed, Feb 12, 1997	20.75	21.13	20.75	21.00
1179	NYSE	BDN	Tue, Feb 11, 1997	21.00	21.13	20.88	20.88
1178	NYSE	BDN	Mon, Feb 10, 1997	20.50	20.88	20.50	20.88
1177	NYSE	BDN	Fri, Feb 7, 1997	20.38	20.63	20.38	20.63
1176	NYSE	BDN	Thu, Feb 6, 1997	20.63	20.63	20.50	20.50
1175	NYSE	BDN	Wed, Feb 5, 1997	20.75	21.00	20.63	20.63
1174	NYSE	BDN	Tue, Feb 4, 1997	20.25	20.88	20.13	20.88
1173	NYSE	BDN	Mon, Feb 3, 1997	20.63	20.88	20.50	20.50
1172	NYSE	BDN	Fri, Jan 31, 1997	20.63	21.00	20.63	20.75
1171	NYSE	BDN	Thu, Jan 30, 1997	20.38	20.63	20.38	20.50
1170	NYSE	BDN	Wed, Jan 29, 1997	20.63	20.63	20.38	20.38
1169	NYSE	BDN	Tue, Jan 28, 1997	20.38	20.75	20.25	20.38
1168	NYSE	BDN	Mon, Jan 27, 1997	20.38	20.63	20.38	20.38
1167	NYSE	BDN	Fri, Jan 24, 1997	20.63	20.63	20.50	20.50
1166	NYSE	BDN	Thu, Jan 23, 1997	20.75	21.00	20.63	20.63
1165	NYSE	BDN	Wed, Jan 22, 1997	20.75	20.88	20.63	20.75
1164	NYSE	BDN	Tue, Jan 21, 1997	21.00	21.00	20.63	20.63
1163	NYSE	BDN	Mon, Jan 20, 1997	20.63	20.88	20.63	20.88
1162	NYSE	BDN	Fri, Jan 17, 1997	21.00	21.13	20.75	20.75
1161	NYSE	BDN	Thu, Jan 16, 1997	20.25	20.75	20.25	20.75
1160	NYSE	BDN	Wed, Jan 15, 1997	20.13	20.25	20.00	20.13
1159	NYSE	BDN	Tue, Jan 14, 1997	20.00	20.13	19.88	20.00
1158	NYSE	BDN	Mon, Jan 13, 1997	20.00	20.00	19.88	19.88
1157	NYSE	BDN	Fri, Jan 10, 1997	20.00	20.00	19.75	20.00
1156	NYSE	BDN	Thu, Jan 9, 1997	20.00	20.13	19.88	20.00
1155	NYSE	BDN	Wed, Jan 8, 1997	19.88	20.00	19.75	19.88
1154	NYSE	BDN	Tue, Jan 7, 1997	19.63	19.88	19.63	19.69
1153	NYSE	BDN	Mon, Jan 6, 1997	19.63	19.75	19.50	19.63
1152	NYSE	BDN	Fri, Jan 3, 1997	19.50	19.75	19.38	19.50
1151	NYSE	BDN	Thu, Jan 2, 1997	19.38	19.50	19.00	19.38
1150	NYSE	BDN	Tue, Dec 31, 1996	19.75	19.75	19.38	19.50
1149	NYSE	BDN	Mon, Dec 30, 1996	19.50	19.88	19.50	19.75
1148	NYSE	BDN	Fri, Dec 27, 1996	19.25	19.50	19.00	19.38
1147	NYSE	BDN	Thu, Dec 26, 1996	19.00	19.25	18.88	19.25
1146	NYSE	BDN	Tue, Dec 24, 1996	19.00	19.63	19.00	19.00
1145	NYSE	BDN	Mon, Dec 23, 1996	18.88	19.13	18.88	18.88
1144	NYSE	BDN	Fri, Dec 20, 1996	19.38	19.38	18.75	18.75
1143	NYSE	BDN	Thu, Dec 19, 1996	19.00	19.25	18.88	19.25
1142	NYSE	BDN	Wed, Dec 18, 1996	18.75	19.13	18.63	19.13
1141	NYSE	BDN	Tue, Dec 17, 1996	18.75	18.75	18.50	18.63
1140	NYSE	BDN	Mon, Dec 16, 1996	18.63	19.00	18.63	18.75
1139	NYSE	BDN	Fri, Dec 13, 1996	18.25	18.63	18.25	18.63
1138	NYSE	BDN	Thu, Dec 12, 1996	18.13	18.50	18.13	18.25
1137	NYSE	BDN	Wed, Dec 11, 1996	18.00	18.38	17.63	18.38
1136	NYSE	BDN	Tue, Dec 10, 1996	18.38	18.75	18.25	18.50
1135	NYSE	BDN	Mon, Dec 9, 1996	18.25	18.75	18.00	18.38
1134	NYSE	BDN	Fri, Dec 6, 1996	17.63	18.00	17.25	17.88
1133	NYSE	BDN	Thu, Dec 5, 1996	17.63	17.75	17.13	17.63
1132	NYSE	BDN	Wed, Dec 4, 1996	17.88	17.88	17.50	17.63
1131	NYSE	BDN	Tue, Dec 3, 1996	17.88	18.13	17.88	17.88
1130	NYSE	BDN	Mon, Dec 2, 1996	17.75	17.88	17.63	17.75
1129	NYSE	BDN	Fri, Nov 29, 1996	17.63	17.75	17.50	17.75
1128	NYSE	BDN	Wed, Nov 27, 1996	17.50	17.63	17.38	17.63
1127	NYSE	BDN	Tue, Nov 26, 1996	17.25	17.75	17.25	17.63
1126	NYSE	BDN	Mon, Nov 25, 1996	17.63	18.00	17.63	18.00
1125	NYSE	BDN	Fri, Nov 22, 1996	17.63	17.63	17.44	17.63
1124	NYSE	BDN	Thu, Nov 21, 1996	17.06	17.63	17.06	17.63
1123	NYSE	BDN	Wed, Nov 20, 1996	16.88	17.25	16.88	16.88
1122	NYSE	BDN	Mon, Nov 18, 1996	17.25	17.44	17.25	17.25
1121	NYSE	BDN	Fri, Nov 15, 1996	17.25	17.44	17.25	17.44
1120	NYSE	BDN	Thu, Nov 14, 1996	17.63	17.63	17.63	17.63
1119	NYSE	BDN	Wed, Nov 13, 1996	17.81	17.81	17.44	17.63
1118	NYSE	BDN	Tue, Nov 12, 1996	17.63	17.63	17.63	17.63
1117	NYSE	BDN	Mon, Nov 11, 1996	17.81	17.81	17.81	17.81
1116	NYSE	BDN	Fri, Nov 8, 1996	17.25	17.81	17.25	17.81
1115	NYSE	BDN	Thu, Nov 7, 1996	16.50	17.25	16.50	16.88
1114	NYSE	BDN	Wed, Nov 6, 1996	16.50	16.50	16.50	16.50
1113	NYSE	BDN	Tue, Nov 5, 1996	16.50	16.88	16.50	16.50
1112	NYSE	BDN	Mon, Nov 4, 1996	15.38	16.50	15.38	16.50
1111	NYSE	BDN	Fri, Nov 1, 1996	15.00	15.00	15.00	15.00
1110	NYSE	BDN	Thu, Oct 31, 1996	15.00	15.00	15.00	15.00
1109	NYSE	BDN	Wed, Oct 30, 1996	15.00	15.00	15.00	15.00
1108	NYSE	BDN	Tue, Oct 29, 1996	15.00	15.00	15.00	15.00
1107	NYSE	BDN	Mon, Oct 28, 1996	15.38	15.38	15.19	15.19
1106	NYSE	BDN	Fri, Oct 25, 1996	15.75	15.75	15.75	15.75
1105	NYSE	BDN	Thu, Oct 24, 1996	15.94	15.94	15.94	15.94
1104	NYSE	BDN	Wed, Oct 23, 1996	16.50	16.50	16.13	16.13
1103	NYSE	BDN	Tue, Oct 22, 1996	16.88	16.88	16.69	16.88
1102	NYSE	BDN	Mon, Oct 21, 1996	16.88	17.06	16.69	17.06
1101	NYSE	BDN	Fri, Oct 18, 1996	17.44	17.44	17.25	17.25
1100	NYSE	BDN	Thu, Oct 17, 1996	17.81	17.81	17.44	17.44
1099	NYSE	BDN	Tue, Oct 15, 1996	17.81	17.81	17.63	17.63
1098	NYSE	BDN	Mon, Oct 14, 1996	17.63	17.63	17.44	17.44
1097	NYSE	BDN	Fri, Oct 11, 1996	17.25	17.81	17.25	17.81
1096	NYSE	BDN	Thu, Oct 10, 1996	17.25	17.25	17.25	17.25
1095	NYSE	BDN	Wed, Oct 9, 1996	16.88	17.63	16.88	17.63
1094	NYSE	BDN	Fri, Oct 4, 1996	16.88	16.88	16.88	16.88
1093	NYSE	BDN	Thu, Oct 3, 1996	17.44	17.44	16.88	16.88
1092	NYSE	BDN	Tue, Oct 1, 1996	17.81	17.81	17.81	17.81
1091	NYSE	BDN	Mon, Sep 30, 1996	18.19	18.19	18.00	18.00
1090	NYSE	BDN	Fri, Sep 27, 1996	18.00	18.00	17.81	17.81
1089	NYSE	BDN	Thu, Sep 26, 1996	17.63	18.00	17.63	18.00
1088	NYSE	BDN	Mon, Sep 23, 1996	17.63	17.63	17.63	17.63
1087	NYSE	BDN	Fri, Sep 20, 1996	17.63	17.63	17.63	17.63
1086	NYSE	BDN	Thu, Sep 19, 1996	17.63	17.63	17.63	17.63
1085	NYSE	BDN	Tue, Sep 17, 1996	17.63	17.63	17.25	17.63
1084	NYSE	BDN	Mon, Sep 16, 1996	17.63	17.63	17.63	17.63
1083	NYSE	BDN	Fri, Sep 13, 1996	18.00	18.00	17.81	18.00
1082	NYSE	BDN	Thu, Sep 12, 1996	17.81	17.81	17.81	17.81
1081	NYSE	BDN	Tue, Sep 10, 1996	18.19	18.19	18.00	18.00
1080	NYSE	BDN	Mon, Sep 9, 1996	18.38	18.38	18.00	18.38
1079	NYSE	BDN	Fri, Sep 6, 1996	18.38	18.38	18.38	18.38
1078	NYSE	BDN	Thu, Sep 5, 1996	18.00	18.00	18.00	18.00
1077	NYSE	BDN	Wed, Sep 4, 1996	18.00	18.00	18.00	18.00
1076	NYSE	BDN	Tue, Sep 3, 1996	18.19	18.19	18.19	18.19
1075	NYSE	BDN	Fri, Aug 30, 1996	18.19	18.19	18.19	18.19
1074	NYSE	BDN	Thu, Aug 29, 1996	18.38	18.38	18.38	18.38
1073	NYSE	BDN	Wed, Aug 28, 1996	18.75	18.75	18.38	18.38
1072	NYSE	BDN	Tue, Aug 27, 1996	18.00	18.38	18.00	18.38
1071	NYSE	BDN	Mon, Aug 26, 1996	18.00	18.00	18.00	18.00
1070	NYSE	BDN	Thu, Aug 22, 1996	17.81	18.00	17.81	18.00
1069	NYSE	BDN	Wed, Aug 21, 1996	17.06	17.81	17.06	17.81
1068	NYSE	BDN	Tue, Aug 20, 1996	17.25	17.25	17.06	17.06
1067	NYSE	BDN	Mon, Aug 19, 1996	17.06	17.44	17.06	17.44
1066	NYSE	BDN	Fri, Aug 16, 1996	17.06	17.06	17.06	17.06
1065	NYSE	BDN	Thu, Aug 15, 1996	17.06	17.06	17.06	17.06
1064	NYSE	BDN	Wed, Aug 14, 1996	17.06	17.06	17.06	17.06
1063	NYSE	BDN	Tue, Aug 13, 1996	17.25	17.25	17.06	17.06
1062	NYSE	BDN	Mon, Aug 12, 1996	17.63	17.63	17.63	17.63
1061	NYSE	BDN	Thu, Aug 8, 1996	18.00	18.00	18.00	18.00
1060	NYSE	BDN	Wed, Aug 7, 1996	18.00	18.00	18.00	18.00
1059	NYSE	BDN	Tue, Aug 6, 1996	17.81	18.00	17.81	18.00
1058	NYSE	BDN	Mon, Aug 5, 1996	17.63	17.81	17.63	17.81
1057	NYSE	BDN	Fri, Aug 2, 1996	17.25	17.81	17.25	17.81
1056	NYSE	BDN	Thu, Aug 1, 1996	17.63	17.63	17.25	17.25
1055	NYSE	BDN	Wed, Jul 31, 1996	16.88	17.44	16.88	17.25
1054	NYSE	BDN	Tue, Jul 30, 1996	17.25	17.25	17.06	17.06
1053	NYSE	BDN	Mon, Jul 29, 1996	17.44	17.44	17.06	17.06
1052	NYSE	BDN	Fri, Jul 26, 1996	17.06	17.06	16.88	17.06
1051	NYSE	BDN	Thu, Jul 25, 1996	17.63	17.63	17.25	17.25
1050	NYSE	BDN	Tue, Jul 23, 1996	17.44	17.44	17.44	17.44
1049	NYSE	BDN	Mon, Jul 22, 1996	17.44	17.44	17.44	17.44
1048	NYSE	BDN	Thu, Jul 18, 1996	17.44	17.44	17.44	17.44
1047	NYSE	BDN	Wed, Jul 17, 1996	17.44	17.44	17.44	17.44
1046	NYSE	BDN	Mon, Jul 15, 1996	17.63	17.63	17.44	17.44
1045	NYSE	BDN	Fri, Jul 12, 1996	17.81	17.81	17.63	17.63
1044	NYSE	BDN	Thu, Jul 11, 1996	17.44	17.44	17.25	17.44
1043	NYSE	BDN	Wed, Jul 10, 1996	17.63	17.63	17.63	17.63
1042	NYSE	BDN	Mon, Jul 8, 1996	17.25	17.25	17.25	17.25
1041	NYSE	BDN	Wed, Jul 3, 1996	17.25	17.25	17.25	17.25
1040	NYSE	BDN	Tue, Jul 2, 1996	17.25	17.25	17.25	17.25
1039	NYSE	BDN	Mon, Jul 1, 1996	17.25	17.63	17.25	17.25
1038	NYSE	BDN	Fri, Jun 28, 1996	16.50	16.88	16.50	16.88
1037	NYSE	BDN	Thu, Jun 27, 1996	16.31	16.50	16.31	16.50
1036	NYSE	BDN	Wed, Jun 26, 1996	16.50	16.50	16.50	16.50
1035	NYSE	BDN	Tue, Jun 25, 1996	16.69	16.69	16.50	16.50
1034	NYSE	BDN	Mon, Jun 24, 1996	16.88	16.88	16.69	16.69
1033	NYSE	BDN	Fri, Jun 21, 1996	16.50	16.50	16.50	16.50
1032	NYSE	BDN	Thu, Jun 20, 1996	16.50	16.50	16.50	16.50
1031	NYSE	BDN	Wed, Jun 19, 1996	16.50	16.50	16.50	16.50
1030	NYSE	BDN	Tue, Jun 18, 1996	16.50	16.50	16.50	16.50
1029	NYSE	BDN	Thu, Jun 13, 1996	16.50	16.88	16.50	16.50
1028	NYSE	BDN	Tue, Jun 11, 1996	16.50	16.50	16.13	16.13
1027	NYSE	BDN	Mon, Jun 10, 1996	16.50	16.50	16.50	16.50
1026	NYSE	BDN	Fri, Jun 7, 1996	16.50	16.50	16.50	16.50
1025	NYSE	BDN	Thu, Jun 6, 1996	16.50	16.88	16.50	16.69
1024	NYSE	BDN	Wed, Jun 5, 1996	16.88	16.88	16.88	16.88
1023	NYSE	BDN	Tue, Jun 4, 1996	16.69	17.25	16.69	17.06
1022	NYSE	BDN	Fri, May 31, 1996	16.50	16.88	16.50	16.88
1021	NYSE	BDN	Thu, May 30, 1996	16.69	16.69	16.50	16.50
1020	NYSE	BDN	Tue, May 28, 1996	16.50	16.88	16.50	16.88
1019	NYSE	BDN	Fri, May 24, 1996	16.50	16.50	16.50	16.50
1018	NYSE	BDN	Thu, May 23, 1996	18.00	18.00	17.25	17.25
1017	NYSE	BDN	Wed, May 22, 1996	18.19	18.19	18.19	18.19
1016	NYSE	BDN	Tue, May 21, 1996	18.19	18.19	18.19	18.19
1015	NYSE	BDN	Mon, May 20, 1996	18.56	18.56	18.38	18.38
1014	NYSE	BDN	Fri, May 17, 1996	18.56	18.56	18.38	18.38
1013	NYSE	BDN	Thu, May 16, 1996	18.56	18.56	18.38	18.38
1012	NYSE	BDN	Wed, May 15, 1996	18.19	18.56	18.19	18.38
1011	NYSE	BDN	Tue, May 14, 1996	18.19	18.19	18.19	18.19
1010	NYSE	BDN	Mon, May 13, 1996	18.75	18.75	18.19	18.19
1009	NYSE	BDN	Fri, May 10, 1996	18.75	18.75	18.75	18.75
1008	NYSE	BDN	Thu, May 9, 1996	18.75	18.75	18.75	18.75
1007	NYSE	BDN	Wed, May 8, 1996	18.56	18.94	18.56	18.94
1006	NYSE	BDN	Tue, May 7, 1996	18.75	18.75	18.75	18.75
1005	NYSE	BDN	Mon, May 6, 1996	19.13	19.13	19.13	19.13
1004	NYSE	BDN	Fri, May 3, 1996	19.13	19.13	18.75	18.75
1003	NYSE	BDN	Thu, May 2, 1996	18.75	19.13	18.75	18.94
1002	NYSE	BDN	Wed, May 1, 1996	18.94	18.94	18.94	18.94
1001	NYSE	BDN	Tue, Apr 30, 1996	19.13	19.50	19.13	19.13
1000	NYSE	BDN	Mon, Apr 29, 1996	19.50	19.50	19.31	19.31
999	NYSE	BDN	Fri, Apr 26, 1996	19.50	19.69	19.31	19.69
998	NYSE	BDN	Thu, Apr 25, 1996	19.31	19.31	19.31	19.31
997	NYSE	BDN	Wed, Apr 24, 1996	19.31	19.50	19.31	19.50
996	NYSE	BDN	Tue, Apr 23, 1996	19.31	19.31	19.31	19.31
995	NYSE	BDN	Mon, Apr 22, 1996	19.50	19.50	19.31	19.50
994	NYSE	BDN	Fri, Apr 19, 1996	19.31	19.50	19.31	19.50
993	NYSE	BDN	Thu, Apr 18, 1996	19.31	19.88	19.31	19.50
992	NYSE	BDN	Wed, Apr 17, 1996	19.69	19.69	19.13	19.31
991	NYSE	BDN	Tue, Apr 16, 1996	19.50	19.69	19.50	19.69
990	NYSE	BDN	Mon, Apr 15, 1996	19.50	20.06	19.50	19.69
989	NYSE	BDN	Fri, Apr 12, 1996	21.00	21.00	19.88	20.25
988	NYSE	BDN	Thu, Apr 11, 1996	21.75	21.75	19.88	20.81
987	NYSE	BDN	Wed, Apr 10, 1996	21.75	22.31	21.75	22.13
986	NYSE	BDN	Tue, Apr 9, 1996	20.25	22.13	20.25	21.38
985	NYSE	BDN	Mon, Apr 8, 1996	18.94	20.06	18.94	20.06
984	NYSE	BDN	Thu, Apr 4, 1996	18.75	19.13	17.63	19.13
983	NYSE	BDN	Wed, Apr 3, 1996	17.81	18.94	17.81	18.56
982	NYSE	BDN	Tue, Apr 2, 1996	16.13	18.00	16.13	17.81
981	NYSE	BDN	Mon, Apr 1, 1996	15.56	15.94	15.38	15.94
980	NYSE	BDN	Fri, Mar 29, 1996	16.31	16.31	15.94	15.94
979	NYSE	BDN	Thu, Mar 28, 1996	14.25	16.50	14.25	16.31
978	NYSE	BDN	Wed, Mar 27, 1996	13.31	14.63	13.31	14.25
977	NYSE	BDN	Tue, Mar 26, 1996	13.50	13.50	13.50	13.50
976	NYSE	BDN	Mon, Mar 25, 1996	13.31	13.31	13.31	13.31
975	NYSE	BDN	Fri, Mar 22, 1996	12.56	13.13	12.56	13.13
974	NYSE	BDN	Thu, Mar 21, 1996	12.19	12.19	12.19	12.19
973	NYSE	BDN	Wed, Mar 20, 1996	12.19	12.19	12.19	12.19
972	NYSE	BDN	Tue, Mar 19, 1996	12.56	12.56	12.38	12.38
971	NYSE	BDN	Mon, Mar 18, 1996	12.75	12.75	12.75	12.75
970	NYSE	BDN	Fri, Mar 15, 1996	13.31	13.31	13.13	13.13
969	NYSE	BDN	Thu, Mar 14, 1996	13.31	13.31	13.31	13.31
968	NYSE	BDN	Tue, Mar 12, 1996	13.31	13.31	13.31	13.31
967	NYSE	BDN	Thu, Mar 7, 1996	13.31	13.31	13.31	13.31
966	NYSE	BDN	Wed, Mar 6, 1996	13.31	13.31	13.31	13.31
965	NYSE	BDN	Mon, Mar 4, 1996	13.31	13.50	13.31	13.50
964	NYSE	BDN	Thu, Feb 29, 1996	13.50	13.50	13.13	13.31
963	NYSE	BDN	Wed, Feb 28, 1996	13.31	13.31	13.31	13.31
962	NYSE	BDN	Tue, Feb 27, 1996	13.50	13.50	13.31	13.31
961	NYSE	BDN	Mon, Feb 26, 1996	12.94	13.31	12.94	13.31
960	NYSE	BDN	Fri, Feb 23, 1996	12.94	12.94	12.94	12.94
959	NYSE	BDN	Thu, Feb 22, 1996	12.94	13.13	12.94	13.13
958	NYSE	BDN	Wed, Feb 21, 1996	12.94	12.94	12.94	12.94
957	NYSE	BDN	Tue, Feb 20, 1996	12.94	13.13	12.94	13.13
956	NYSE	BDN	Fri, Feb 16, 1996	12.56	12.56	12.56	12.56
955	NYSE	BDN	Tue, Feb 13, 1996	12.38	12.56	12.19	12.38
954	NYSE	BDN	Mon, Feb 12, 1996	12.38	12.38	12.38	12.38
953	NYSE	BDN	Fri, Feb 9, 1996	12.38	12.38	12.38	12.38
952	NYSE	BDN	Thu, Feb 8, 1996	12.38	12.38	12.38	12.38
951	NYSE	BDN	Wed, Feb 7, 1996	12.56	12.56	12.38	12.38
950	NYSE	BDN	Tue, Feb 6, 1996	12.38	12.38	12.38	12.38
949	NYSE	BDN	Mon, Feb 5, 1996	12.38	12.56	12.19	12.56
948	NYSE	BDN	Thu, Feb 1, 1996	11.25	12.00	11.25	12.00
947	NYSE	BDN	Tue, Jan 30, 1996	11.06	11.44	11.06	11.25
946	NYSE	BDN	Fri, Jan 26, 1996	11.25	11.25	11.25	11.25
945	NYSE	BDN	Thu, Jan 25, 1996	11.06	11.06	10.88	10.88
944	NYSE	BDN	Wed, Jan 24, 1996	11.25	11.25	11.25	11.25
943	NYSE	BDN	Tue, Jan 23, 1996	11.44	11.44	11.06	11.06
942	NYSE	BDN	Mon, Jan 22, 1996	12.00	12.00	11.63	11.63
941	NYSE	BDN	Fri, Jan 19, 1996	12.38	12.38	12.00	12.00
940	NYSE	BDN	Thu, Jan 18, 1996	11.06	12.00	11.06	12.00
939	NYSE	BDN	Wed, Jan 17, 1996	10.50	10.88	10.50	10.88
938	NYSE	BDN	Tue, Jan 16, 1996	10.69	10.69	10.69	10.69
937	NYSE	BDN	Mon, Jan 15, 1996	10.50	10.50	10.50	10.50
936	NYSE	BDN	Wed, Jan 10, 1996	10.50	10.69	10.50	10.50
935	NYSE	BDN	Tue, Jan 9, 1996	10.50	10.88	10.50	10.88
934	NYSE	BDN	Fri, Jan 5, 1996	10.50	10.50	10.50	10.50
933	NYSE	BDN	Wed, Jan 3, 1996	10.88	11.06	10.69	10.69
932	NYSE	BDN	Tue, Jan 2, 1996	10.88	10.88	10.69	10.69
931	NYSE	BDN	Fri, Dec 29, 1995	10.50	10.69	10.50	10.69
930	NYSE	BDN	Wed, Dec 27, 1995	10.31	10.31	10.31	10.31
929	NYSE	BDN	Tue, Dec 26, 1995	10.31	10.31	10.31	10.31
928	NYSE	BDN	Fri, Dec 22, 1995	10.31	10.31	10.31	10.31
927	NYSE	BDN	Tue, Dec 19, 1995	10.31	10.31	10.31	10.31
926	NYSE	BDN	Mon, Dec 18, 1995	10.31	10.31	10.31	10.31
925	NYSE	BDN	Thu, Dec 14, 1995	10.50	10.50	10.50	10.50
924	NYSE	BDN	Wed, Dec 13, 1995	10.13	10.13	10.13	10.13
923	NYSE	BDN	Tue, Dec 12, 1995	10.50	10.50	10.50	10.50
922	NYSE	BDN	Mon, Dec 11, 1995	10.31	10.31	10.31	10.31
921	NYSE	BDN	Fri, Dec 8, 1995	10.31	10.31	10.31	10.31
920	NYSE	BDN	Wed, Dec 6, 1995	10.31	10.31	10.31	10.31
919	NYSE	BDN	Mon, Dec 4, 1995	10.31	10.31	10.31	10.31
918	NYSE	BDN	Thu, Nov 30, 1995	10.31	10.31	10.31	10.31
917	NYSE	BDN	Mon, Nov 27, 1995	10.31	10.31	10.31	10.31
916	NYSE	BDN	Wed, Nov 22, 1995	10.50	10.50	10.50	10.50
915	NYSE	BDN	Tue, Nov 21, 1995	10.50	10.50	10.50	10.50
914	NYSE	BDN	Mon, Nov 20, 1995	10.69	10.69	10.69	10.69
913	NYSE	BDN	Fri, Nov 17, 1995	10.31	10.31	10.31	10.31
912	NYSE	BDN	Wed, Nov 15, 1995	10.31	10.31	10.31	10.31
911	NYSE	BDN	Mon, Nov 13, 1995	10.31	10.50	10.31	10.31
910	NYSE	BDN	Wed, Nov 8, 1995	10.31	10.50	10.31	10.50
909	NYSE	BDN	Tue, Nov 7, 1995	10.50	10.50	10.50	10.50
908	NYSE	BDN	Mon, Nov 6, 1995	10.69	10.69	10.69	10.69
907	NYSE	BDN	Fri, Nov 3, 1995	10.69	10.69	10.69	10.69
906	NYSE	BDN	Wed, Nov 1, 1995	10.88	10.88	10.88	10.88
905	NYSE	BDN	Tue, Oct 31, 1995	10.88	10.88	10.50	10.69
904	NYSE	BDN	Mon, Oct 30, 1995	11.06	11.06	10.88	10.88
903	NYSE	BDN	Fri, Oct 27, 1995	11.06	11.06	11.06	11.06
902	NYSE	BDN	Thu, Oct 26, 1995	11.06	11.06	11.06	11.06
901	NYSE	BDN	Wed, Oct 25, 1995	11.06	11.06	11.06	11.06
900	NYSE	BDN	Tue, Oct 24, 1995	11.25	11.25	11.25	11.25
899	NYSE	BDN	Mon, Oct 23, 1995	10.88	11.25	10.88	11.25
898	NYSE	BDN	Fri, Oct 20, 1995	11.06	11.06	11.06	11.06
897	NYSE	BDN	Thu, Oct 19, 1995	11.06	11.06	10.88	10.88
896	NYSE	BDN	Tue, Oct 17, 1995	11.06	11.06	11.06	11.06
895	NYSE	BDN	Mon, Oct 16, 1995	11.06	11.06	10.88	10.88
894	NYSE	BDN	Fri, Oct 13, 1995	10.88	10.88	10.88	10.88
893	NYSE	BDN	Thu, Oct 12, 1995	10.88	10.88	10.88	10.88
892	NYSE	BDN	Wed, Oct 11, 1995	11.06	11.06	11.06	11.06
891	NYSE	BDN	Tue, Oct 10, 1995	10.69	10.69	10.69	10.69
890	NYSE	BDN	Mon, Oct 9, 1995	10.31	10.88	10.31	10.88
889	NYSE	BDN	Fri, Oct 6, 1995	10.31	10.31	10.31	10.31
888	NYSE	BDN	Thu, Oct 5, 1995	10.50	10.50	10.31	10.31
887	NYSE	BDN	Tue, Oct 3, 1995	11.25	11.25	10.88	10.88
886	NYSE	BDN	Mon, Oct 2, 1995	10.88	10.88	10.88	10.88
885	NYSE	BDN	Fri, Sep 29, 1995	10.88	10.88	10.88	10.88
884	NYSE	BDN	Thu, Sep 28, 1995	11.25	11.25	11.06	11.06
883	NYSE	BDN	Wed, Sep 27, 1995	11.44	11.44	11.25	11.25
882	NYSE	BDN	Fri, Sep 22, 1995	11.25	11.25	11.25	11.25
881	NYSE	BDN	Thu, Sep 21, 1995	11.25	11.25	11.25	11.25
880	NYSE	BDN	Tue, Sep 19, 1995	11.25	11.25	11.25	11.25
879	NYSE	BDN	Fri, Sep 15, 1995	11.44	11.44	11.44	11.44
878	NYSE	BDN	Thu, Sep 14, 1995	11.25	11.25	10.88	11.25
877	NYSE	BDN	Wed, Sep 13, 1995	11.25	11.63	11.25	11.63
876	NYSE	BDN	Tue, Sep 12, 1995	11.63	11.63	11.25	11.25
875	NYSE	BDN	Mon, Sep 11, 1995	11.44	11.44	11.44	11.44
874	NYSE	BDN	Fri, Sep 8, 1995	11.44	11.44	11.06	11.25
873	NYSE	BDN	Thu, Sep 7, 1995	10.88	11.44	10.88	11.44
872	NYSE	BDN	Tue, Sep 5, 1995	10.88	10.88	10.88	10.88
871	NYSE	BDN	Fri, Sep 1, 1995	11.06	11.06	11.06	11.06
870	NYSE	BDN	Thu, Aug 31, 1995	11.06	11.06	11.06	11.06
869	NYSE	BDN	Fri, Aug 25, 1995	11.63	11.63	10.88	11.25
868	NYSE	BDN	Thu, Aug 24, 1995	11.63	11.63	11.63	11.63
867	NYSE	BDN	Wed, Aug 23, 1995	11.63	11.63	11.25	11.25
866	NYSE	BDN	Tue, Aug 22, 1995	11.81	11.81	11.25	11.25
865	NYSE	BDN	Mon, Aug 21, 1995	11.63	11.81	11.63	11.81
864	NYSE	BDN	Fri, Aug 18, 1995	11.63	11.81	11.63	11.81
863	NYSE	BDN	Thu, Aug 17, 1995	11.63	11.81	11.63	11.81
862	NYSE	BDN	Tue, Aug 15, 1995	11.63	11.63	11.63	11.63
861	NYSE	BDN	Mon, Aug 14, 1995	11.44	11.44	11.44	11.44
860	NYSE	BDN	Fri, Aug 11, 1995	11.63	11.63	11.63	11.63
859	NYSE	BDN	Wed, Aug 9, 1995	11.25	11.25	11.25	11.25
858	NYSE	BDN	Tue, Aug 8, 1995	11.06	11.06	11.06	11.06
857	NYSE	BDN	Mon, Aug 7, 1995	11.06	11.25	11.06	11.25
856	NYSE	BDN	Thu, Aug 3, 1995	11.25	11.25	11.25	11.25
855	NYSE	BDN	Wed, Aug 2, 1995	11.25	11.25	11.25	11.25
854	NYSE	BDN	Mon, Jul 31, 1995	11.06	11.44	11.06	11.44
853	NYSE	BDN	Fri, Jul 28, 1995	11.63	11.63	11.44	11.44
852	NYSE	BDN	Thu, Jul 27, 1995	11.25	11.25	11.25	11.25
851	NYSE	BDN	Wed, Jul 26, 1995	11.44	11.44	11.25	11.25
850	NYSE	BDN	Tue, Jul 25, 1995	11.25	11.44	11.25	11.44
849	NYSE	BDN	Mon, Jul 24, 1995	10.69	11.06	10.69	11.06
848	NYSE	BDN	Thu, Jul 20, 1995	10.88	10.88	10.88	10.88
847	NYSE	BDN	Wed, Jul 19, 1995	10.88	10.88	10.88	10.88
846	NYSE	BDN	Tue, Jul 18, 1995	11.25	11.25	11.06	11.25
845	NYSE	BDN	Mon, Jul 17, 1995	11.25	11.25	11.25	11.25
844	NYSE	BDN	Fri, Jul 14, 1995	10.88	11.06	10.88	11.06
843	NYSE	BDN	Wed, Jul 12, 1995	10.88	10.88	10.88	10.88
842	NYSE	BDN	Tue, Jul 11, 1995	10.88	11.25	10.88	10.88
841	NYSE	BDN	Mon, Jul 10, 1995	10.69	11.06	10.69	10.69
840	NYSE	BDN	Fri, Jul 7, 1995	10.69	10.69	10.69	10.69
839	NYSE	BDN	Thu, Jul 6, 1995	10.69	10.69	10.69	10.69
838	NYSE	BDN	Wed, Jul 5, 1995	10.69	11.25	10.69	10.88
837	NYSE	BDN	Mon, Jul 3, 1995	10.88	11.06	10.88	11.06
836	NYSE	BDN	Fri, Jun 30, 1995	10.69	11.06	10.69	11.06
835	NYSE	BDN	Thu, Jun 29, 1995	11.06	11.06	10.69	10.69
834	NYSE	BDN	Tue, Jun 27, 1995	11.06	11.06	11.06	11.06
833	NYSE	BDN	Mon, Jun 26, 1995	11.06	11.06	10.69	10.69
832	NYSE	BDN	Fri, Jun 23, 1995	10.69	10.69	10.69	10.69
831	NYSE	BDN	Thu, Jun 22, 1995	10.88	10.88	10.69	10.69
830	NYSE	BDN	Tue, Jun 20, 1995	10.88	11.06	10.88	11.06
829	NYSE	BDN	Mon, Jun 19, 1995	10.69	11.06	10.69	11.06
828	NYSE	BDN	Thu, Jun 15, 1995	10.88	10.88	10.88	10.88
827	NYSE	BDN	Wed, Jun 14, 1995	11.06	11.06	10.69	10.69
826	NYSE	BDN	Tue, Jun 13, 1995	11.06	11.06	10.69	10.69
825	NYSE	BDN	Mon, Jun 12, 1995	11.25	11.25	11.06	11.06
824	NYSE	BDN	Fri, Jun 9, 1995	10.88	11.06	10.88	11.06
823	NYSE	BDN	Thu, Jun 8, 1995	10.88	10.88	10.88	10.88
822	NYSE	BDN	Wed, Jun 7, 1995	11.06	11.06	10.88	10.88
821	NYSE	BDN	Tue, Jun 6, 1995	11.06	11.06	11.06	11.06
820	NYSE	BDN	Mon, Jun 5, 1995	11.06	11.06	11.06	11.06
819	NYSE	BDN	Fri, Jun 2, 1995	11.25	11.25	11.25	11.25
818	NYSE	BDN	Thu, Jun 1, 1995	11.25	11.25	11.25	11.25
817	NYSE	BDN	Wed, May 31, 1995	11.44	11.44	11.44	11.44
816	NYSE	BDN	Fri, May 26, 1995	11.06	11.25	11.06	11.25
815	NYSE	BDN	Thu, May 25, 1995	11.25	11.25	11.06	11.06
814	NYSE	BDN	Tue, May 23, 1995	11.25	11.25	11.25	11.25
813	NYSE	BDN	Mon, May 22, 1995	11.25	11.44	11.25	11.44
812	NYSE	BDN	Fri, May 19, 1995	11.06	11.06	11.06	11.06
811	NYSE	BDN	Thu, May 18, 1995	11.25	11.25	11.25	11.25
810	NYSE	BDN	Wed, May 17, 1995	11.06	11.25	10.69	11.25
809	NYSE	BDN	Tue, May 16, 1995	11.44	11.44	11.25	11.25
808	NYSE	BDN	Mon, May 15, 1995	11.44	11.44	11.44	11.44
807	NYSE	BDN	Fri, May 12, 1995	11.25	11.25	11.06	11.06
806	NYSE	BDN	Thu, May 11, 1995	11.25	11.25	11.25	11.25
805	NYSE	BDN	Wed, May 10, 1995	11.44	11.44	11.44	11.44
804	NYSE	BDN	Tue, May 9, 1995	11.44	11.44	11.25	11.44
803	NYSE	BDN	Mon, May 8, 1995	11.81	11.81	11.25	11.25
802	NYSE	BDN	Fri, May 5, 1995	11.44	11.44	11.06	11.44
801	NYSE	BDN	Thu, May 4, 1995	12.38	12.75	12.19	12.38
800	NYSE	BDN	Wed, May 3, 1995	12.38	12.38	12.00	12.00
799	NYSE	BDN	Tue, May 2, 1995	12.00	12.00	12.00	12.00
798	NYSE	BDN	Mon, May 1, 1995	12.19	12.19	11.81	12.00
797	NYSE	BDN	Thu, Apr 27, 1995	12.00	12.00	11.81	11.81
796	NYSE	BDN	Wed, Apr 26, 1995	11.25	11.63	11.25	11.63
795	NYSE	BDN	Tue, Apr 25, 1995	11.25	11.63	11.25	11.25
794	NYSE	BDN	Mon, Apr 24, 1995	10.88	10.88	10.88	10.88
793	NYSE	BDN	Fri, Apr 21, 1995	11.06	11.06	11.06	11.06
792	NYSE	BDN	Thu, Apr 20, 1995	11.25	11.25	11.06	11.06
791	NYSE	BDN	Wed, Apr 19, 1995	11.25	11.63	11.25	11.25
790	NYSE	BDN	Tue, Apr 18, 1995	11.25	11.25	10.88	10.88
789	NYSE	BDN	Mon, Apr 17, 1995	11.63	11.63	11.25	11.25
788	NYSE	BDN	Wed, Apr 12, 1995	11.63	11.63	11.63	11.63
787	NYSE	BDN	Tue, Apr 11, 1995	11.63	11.81	11.63	11.81
786	NYSE	BDN	Fri, Apr 7, 1995	11.63	11.63	11.25	11.25
785	NYSE	BDN	Thu, Apr 6, 1995	11.63	11.63	11.63	11.63
784	NYSE	BDN	Wed, Apr 5, 1995	11.63	11.63	11.63	11.63
783	NYSE	BDN	Fri, Mar 31, 1995	11.63	12.00	11.63	12.00
782	NYSE	BDN	Thu, Mar 30, 1995	12.00	12.00	12.00	12.00
781	NYSE	BDN	Wed, Mar 29, 1995	11.81	11.81	11.63	11.63
780	NYSE	BDN	Tue, Mar 28, 1995	12.19	12.19	11.81	12.00
779	NYSE	BDN	Mon, Mar 27, 1995	12.38	12.38	12.19	12.19
778	NYSE	BDN	Fri, Mar 24, 1995	12.56	12.56	12.00	12.56
777	NYSE	BDN	Thu, Mar 23, 1995	12.75	12.75	12.75	12.75
776	NYSE	BDN	Tue, Mar 21, 1995	13.13	13.50	13.13	13.13
775	NYSE	BDN	Mon, Mar 20, 1995	13.50	13.50	13.13	13.13
774	NYSE	BDN	Fri, Mar 17, 1995	13.13	13.13	13.13	13.13
773	NYSE	BDN	Thu, Mar 16, 1995	13.31	13.31	13.31	13.31
772	NYSE	BDN	Wed, Mar 15, 1995	12.75	13.50	12.75	13.50
771	NYSE	BDN	Tue, Mar 14, 1995	12.56	12.56	12.56	12.56
770	NYSE	BDN	Mon, Mar 13, 1995	12.38	12.75	12.38	12.75
769	NYSE	BDN	Fri, Mar 10, 1995	12.56	12.56	12.38	12.38
768	NYSE	BDN	Thu, Mar 9, 1995	12.38	12.38	12.38	12.38
767	NYSE	BDN	Wed, Mar 8, 1995	12.56	12.56	12.38	12.38
766	NYSE	BDN	Tue, Mar 7, 1995	12.56	12.56	12.38	12.56
765	NYSE	BDN	Mon, Mar 6, 1995	12.38	12.38	12.19	12.19
764	NYSE	BDN	Fri, Mar 3, 1995	12.38	12.38	12.38	12.38
763	NYSE	BDN	Thu, Mar 2, 1995	12.38	12.38	12.00	12.38
762	NYSE	BDN	Wed, Mar 1, 1995	12.00	12.00	12.00	12.00
761	NYSE	BDN	Tue, Feb 28, 1995	12.00	12.00	12.00	12.00
760	NYSE	BDN	Mon, Feb 27, 1995	11.44	12.00	11.44	12.00
759	NYSE	BDN	Fri, Feb 24, 1995	11.44	11.44	11.44	11.44
758	NYSE	BDN	Thu, Feb 23, 1995	11.06	11.63	11.06	11.63
757	NYSE	BDN	Wed, Feb 22, 1995	11.06	11.06	11.06	11.06
756	NYSE	BDN	Tue, Feb 21, 1995	10.88	11.25	10.88	11.25
755	NYSE	BDN	Fri, Feb 17, 1995	10.88	10.88	10.50	10.50
754	NYSE	BDN	Thu, Feb 16, 1995	10.50	11.06	10.50	10.88
753	NYSE	BDN	Wed, Feb 15, 1995	11.25	11.25	10.88	10.88
752	NYSE	BDN	Tue, Feb 14, 1995	11.06	11.06	11.06	11.06
751	NYSE	BDN	Fri, Feb 10, 1995	10.88	11.25	10.88	10.88
750	NYSE	BDN	Thu, Feb 9, 1995	10.88	10.88	10.88	10.88
749	NYSE	BDN	Wed, Feb 8, 1995	11.25	11.25	10.88	10.88
748	NYSE	BDN	Tue, Feb 7, 1995	10.88	10.88	10.88	10.88
747	NYSE	BDN	Mon, Feb 6, 1995	11.25	11.25	10.88	10.88
746	NYSE	BDN	Fri, Feb 3, 1995	11.63	11.63	10.88	11.25
745	NYSE	BDN	Thu, Feb 2, 1995	10.88	11.25	10.88	11.25
744	NYSE	BDN	Wed, Feb 1, 1995	11.25	11.25	11.25	11.25
743	NYSE	BDN	Thu, Jan 26, 1995	11.25	11.63	11.25	11.63
742	NYSE	BDN	Wed, Jan 25, 1995	11.25	11.25	11.25	11.25
741	NYSE	BDN	Tue, Jan 24, 1995	11.25	11.25	11.25	11.25
740	NYSE	BDN	Mon, Jan 23, 1995	12.00	12.00	11.63	11.63
739	NYSE	BDN	Fri, Jan 20, 1995	11.63	11.63	11.63	11.63
738	NYSE	BDN	Thu, Jan 19, 1995	12.00	12.00	12.00	12.00
737	NYSE	BDN	Wed, Jan 18, 1995	11.63	11.63	11.63	11.63
736	NYSE	BDN	Tue, Jan 17, 1995	14.25	14.25	14.25	14.25
735	NYSE	BDN	Mon, Jan 16, 1995	14.25	14.25	14.25	14.25
734	NYSE	BDN	Fri, Jan 13, 1995	14.25	14.25	13.88	13.88
733	NYSE	BDN	Thu, Jan 12, 1995	13.88	13.88	13.88	13.88
732	NYSE	BDN	Wed, Jan 11, 1995	13.50	13.50	13.50	13.50
731	NYSE	BDN	Tue, Jan 10, 1995	13.88	13.88	13.88	13.88
730	NYSE	BDN	Mon, Jan 9, 1995	14.25	14.25	14.25	14.25
729	NYSE	BDN	Wed, Jan 4, 1995	14.25	14.25	14.25	14.25
728	NYSE	BDN	Tue, Jan 3, 1995	12.94	14.25	12.94	14.25
727	NYSE	BDN	Thu, Dec 29, 1994	13.13	13.13	12.94	12.94
726	NYSE	BDN	Wed, Dec 28, 1994	12.00	13.50	12.00	13.50
725	NYSE	BDN	Tue, Dec 27, 1994	11.63	11.63	11.63	11.63
724	NYSE	BDN	Fri, Dec 23, 1994	11.63	11.63	11.63	11.63
723	NYSE	BDN	Wed, Dec 21, 1994	11.25	11.25	11.25	11.25
722	NYSE	BDN	Tue, Dec 20, 1994	11.25	11.25	11.25	11.25
721	NYSE	BDN	Thu, Dec 15, 1994	11.63	11.63	11.25	11.25
720	NYSE	BDN	Wed, Dec 14, 1994	11.25	11.25	11.25	11.25
719	NYSE	BDN	Tue, Dec 13, 1994	11.63	11.63	11.63	11.63
718	NYSE	BDN	Mon, Dec 12, 1994	11.06	11.25	11.06	11.25
717	NYSE	BDN	Fri, Dec 9, 1994	10.88	11.06	10.88	11.06
716	NYSE	BDN	Thu, Dec 8, 1994	10.88	10.88	10.88	10.88
715	NYSE	BDN	Wed, Dec 7, 1994	11.25	11.44	11.25	11.25
714	NYSE	BDN	Tue, Dec 6, 1994	11.25	11.25	11.06	11.06
713	NYSE	BDN	Mon, Dec 5, 1994	11.25	11.25	11.25	11.25
712	NYSE	BDN	Fri, Dec 2, 1994	10.88	11.25	10.88	11.25
711	NYSE	BDN	Thu, Dec 1, 1994	10.88	10.88	10.88	10.88
710	NYSE	BDN	Wed, Nov 30, 1994	10.88	10.88	10.88	10.88
709	NYSE	BDN	Tue, Nov 29, 1994	11.25	11.44	10.88	10.88
708	NYSE	BDN	Mon, Nov 28, 1994	12.00	12.00	11.63	11.63
707	NYSE	BDN	Wed, Nov 23, 1994	12.38	12.38	12.38	12.38
706	NYSE	BDN	Tue, Nov 22, 1994	12.38	12.38	12.38	12.38
705	NYSE	BDN	Mon, Nov 21, 1994	12.38	12.38	12.38	12.38
704	NYSE	BDN	Thu, Nov 17, 1994	12.00	12.19	12.00	12.19
703	NYSE	BDN	Wed, Nov 16, 1994	12.38	12.38	12.38	12.38
702	NYSE	BDN	Tue, Nov 15, 1994	12.19	12.19	12.19	12.19
701	NYSE	BDN	Mon, Nov 14, 1994	12.00	12.00	12.00	12.00
700	NYSE	BDN	Fri, Nov 11, 1994	12.38	12.38	12.38	12.38
699	NYSE	BDN	Wed, Nov 9, 1994	12.38	12.38	12.38	12.38
698	NYSE	BDN	Tue, Nov 8, 1994	12.38	12.38	12.38	12.38
697	NYSE	BDN	Mon, Nov 7, 1994	12.75	12.75	12.38	12.38
696	NYSE	BDN	Fri, Nov 4, 1994	12.38	12.38	12.38	12.38
695	NYSE	BDN	Thu, Nov 3, 1994	12.38	12.38	12.38	12.38
694	NYSE	BDN	Wed, Nov 2, 1994	12.56	12.56	12.56	12.56
693	NYSE	BDN	Tue, Nov 1, 1994	12.56	12.56	12.56	12.56
692	NYSE	BDN	Mon, Oct 31, 1994	12.56	12.56	12.56	12.56
691	NYSE	BDN	Wed, Oct 26, 1994	12.56	12.75	12.56	12.75
690	NYSE	BDN	Tue, Oct 25, 1994	12.75	12.75	12.56	12.56
689	NYSE	BDN	Mon, Oct 24, 1994	12.00	12.56	12.00	12.56
688	NYSE	BDN	Fri, Oct 21, 1994	12.00	12.00	12.00	12.00
687	NYSE	BDN	Thu, Oct 20, 1994	11.81	11.81	11.81	11.81
686	NYSE	BDN	Wed, Oct 19, 1994	12.38	12.38	12.38	12.38
685	NYSE	BDN	Tue, Oct 18, 1994	12.19	12.19	12.19	12.19
684	NYSE	BDN	Mon, Oct 17, 1994	12.38	12.38	12.38	12.38
683	NYSE	BDN	Fri, Oct 14, 1994	12.00	12.00	12.00	12.00
682	NYSE	BDN	Thu, Oct 13, 1994	12.19	12.19	12.19	12.19
681	NYSE	BDN	Wed, Oct 12, 1994	12.19	12.19	12.00	12.19
680	NYSE	BDN	Mon, Oct 10, 1994	12.38	12.38	12.19	12.19
679	NYSE	BDN	Fri, Oct 7, 1994	12.19	12.56	12.00	12.56
678	NYSE	BDN	Thu, Oct 6, 1994	12.38	12.38	12.19	12.19
677	NYSE	BDN	Mon, Oct 3, 1994	12.19	12.19	12.19	12.19
676	NYSE	BDN	Fri, Sep 30, 1994	12.56	12.56	12.56	12.56
675	NYSE	BDN	Thu, Sep 29, 1994	12.38	12.38	12.38	12.38
674	NYSE	BDN	Wed, Sep 28, 1994	12.00	12.38	12.00	12.38
673	NYSE	BDN	Mon, Sep 26, 1994	12.38	12.38	12.38	12.38
672	NYSE	BDN	Thu, Sep 22, 1994	12.75	12.75	12.75	12.75
671	NYSE	BDN	Wed, Sep 21, 1994	12.75	12.75	12.75	12.75
670	NYSE	BDN	Tue, Sep 20, 1994	12.19	12.38	12.00	12.38
669	NYSE	BDN	Mon, Sep 19, 1994	12.75	12.75	12.38	12.75
668	NYSE	BDN	Fri, Sep 16, 1994	13.69	13.69	13.13	13.13
667	NYSE	BDN	Thu, Sep 15, 1994	14.25	14.25	13.88	13.88
666	NYSE	BDN	Tue, Sep 13, 1994	14.63	14.63	14.63	14.63
665	NYSE	BDN	Mon, Sep 12, 1994	14.63	15.00	14.63	14.63
664	NYSE	BDN	Fri, Sep 9, 1994	15.00	15.00	15.00	15.00
663	NYSE	BDN	Thu, Sep 8, 1994	14.63	14.63	14.63	14.63
662	NYSE	BDN	Wed, Sep 7, 1994	14.63	14.63	14.25	14.25
661	NYSE	BDN	Tue, Sep 6, 1994	14.25	14.25	14.25	14.25
660	NYSE	BDN	Fri, Sep 2, 1994	14.25	14.25	14.25	14.25
659	NYSE	BDN	Thu, Sep 1, 1994	14.44	14.44	14.25	14.25
658	NYSE	BDN	Wed, Aug 31, 1994	15.38	15.38	14.25	14.63
657	NYSE	BDN	Tue, Aug 30, 1994	16.13	16.13	15.38	15.38
656	NYSE	BDN	Mon, Aug 29, 1994	15.75	15.75	15.75	15.75
655	NYSE	BDN	Fri, Aug 26, 1994	15.75	16.13	15.75	16.13
654	NYSE	BDN	Thu, Aug 25, 1994	15.75	16.13	15.38	16.13
653	NYSE	BDN	Wed, Aug 24, 1994	16.13	16.50	15.75	16.13
652	NYSE	BDN	Tue, Aug 23, 1994	15.75	15.75	15.75	15.75
651	NYSE	BDN	Mon, Aug 22, 1994	16.13	16.13	15.38	16.13
650	NYSE	BDN	Fri, Aug 19, 1994	16.13	16.13	16.13	16.13
649	NYSE	BDN	Thu, Aug 18, 1994	15.38	16.13	15.38	16.13
648	NYSE	BDN	Wed, Aug 17, 1994	14.63	15.38	14.63	15.38
647	NYSE	BDN	Tue, Aug 16, 1994	15.00	15.38	15.00	15.00
646	NYSE	BDN	Mon, Aug 15, 1994	15.38	15.38	14.63	15.00
645	NYSE	BDN	Fri, Aug 12, 1994	16.50	16.50	15.75	16.13
644	NYSE	BDN	Thu, Aug 11, 1994	16.88	18.00	16.88	18.00
643	NYSE	BDN	Wed, Aug 10, 1994	16.13	16.13	15.00	16.13
642	NYSE	BDN	Tue, Aug 9, 1994	15.38	15.38	15.00	15.38
641	NYSE	BDN	Mon, Aug 8, 1994	14.63	15.38	14.63	15.00
640	NYSE	BDN	Fri, Aug 5, 1994	15.00	15.00	14.63	14.63
639	NYSE	BDN	Thu, Aug 4, 1994	15.00	15.00	15.00	15.00
638	NYSE	BDN	Wed, Aug 3, 1994	15.38	15.38	15.00	15.38
637	NYSE	BDN	Tue, Aug 2, 1994	14.81	15.38	14.81	15.38
636	NYSE	BDN	Mon, Aug 1, 1994	15.38	15.38	14.63	14.63
635	NYSE	BDN	Fri, Jul 29, 1994	14.25	15.75	14.06	15.38
634	NYSE	BDN	Wed, Jul 27, 1994	14.25	14.25	13.50	13.88
633	NYSE	BDN	Tue, Jul 26, 1994	13.88	13.88	13.88	13.88
632	NYSE	BDN	Mon, Jul 25, 1994	13.50	13.50	13.50	13.50
631	NYSE	BDN	Fri, Jul 22, 1994	13.50	13.50	12.75	13.13
630	NYSE	BDN	Thu, Jul 21, 1994	13.13	13.13	12.75	13.13
629	NYSE	BDN	Wed, Jul 20, 1994	12.38	12.75	12.38	12.75
628	NYSE	BDN	Tue, Jul 19, 1994	12.56	12.56	12.56	12.56
627	NYSE	BDN	Mon, Jul 18, 1994	12.75	13.13	12.56	12.56
626	NYSE	BDN	Fri, Jul 15, 1994	12.75	12.75	12.75	12.75
625	NYSE	BDN	Thu, Jul 14, 1994	12.75	12.75	12.56	12.56
624	NYSE	BDN	Wed, Jul 13, 1994	13.69	13.69	13.13	13.13
623	NYSE	BDN	Tue, Jul 12, 1994	13.88	14.06	13.88	14.06
622	NYSE	BDN	Mon, Jul 11, 1994	13.50	13.88	13.50	13.50
621	NYSE	BDN	Fri, Jul 8, 1994	12.38	13.13	12.38	13.13
620	NYSE	BDN	Thu, Jul 7, 1994	12.38	12.38	12.38	12.38
619	NYSE	BDN	Wed, Jul 6, 1994	12.00	12.75	12.00	12.75
618	NYSE	BDN	Tue, Jul 5, 1994	12.38	12.38	12.00	12.00
617	NYSE	BDN	Fri, Jul 1, 1994	11.81	12.00	11.81	12.00
616	NYSE	BDN	Thu, Jun 30, 1994	11.44	11.63	11.44	11.63
615	NYSE	BDN	Wed, Jun 29, 1994	11.44	11.44	11.25	11.25
614	NYSE	BDN	Tue, Jun 28, 1994	11.44	11.44	11.25	11.25
613	NYSE	BDN	Mon, Jun 27, 1994	11.81	11.81	11.81	11.81
612	NYSE	BDN	Thu, Jun 23, 1994	11.81	11.81	11.81	11.81
611	NYSE	BDN	Tue, Jun 21, 1994	11.81	11.81	11.81	11.81
610	NYSE	BDN	Mon, Jun 20, 1994	11.81	11.81	11.63	11.81
609	NYSE	BDN	Fri, Jun 17, 1994	11.63	11.81	11.63	11.81
608	NYSE	BDN	Thu, Jun 16, 1994	11.25	11.81	11.25	11.63
607	NYSE	BDN	Wed, Jun 15, 1994	12.00	12.00	11.63	11.63
606	NYSE	BDN	Tue, Jun 14, 1994	11.81	11.81	11.81	11.81
605	NYSE	BDN	Mon, Jun 13, 1994	12.00	12.75	11.81	11.81
604	NYSE	BDN	Fri, Jun 10, 1994	10.50	11.81	10.50	11.81
603	NYSE	BDN	Thu, Jun 9, 1994	10.88	10.88	10.88	10.88
602	NYSE	BDN	Tue, Jun 7, 1994	10.50	10.50	10.50	10.50
601	NYSE	BDN	Mon, Jun 6, 1994	10.88	10.88	10.50	10.50
600	NYSE	BDN	Fri, Jun 3, 1994	10.88	10.88	10.88	10.88
599	NYSE	BDN	Wed, Jun 1, 1994	10.88	10.88	10.88	10.88
598	NYSE	BDN	Tue, May 31, 1994	11.25	11.25	10.88	10.88
597	NYSE	BDN	Fri, May 27, 1994	10.88	10.88	10.50	10.88
596	NYSE	BDN	Thu, May 26, 1994	10.50	10.50	10.50	10.50
595	NYSE	BDN	Tue, May 24, 1994	10.50	10.50	10.50	10.50
594	NYSE	BDN	Mon, May 23, 1994	10.31	10.50	10.31	10.50
593	NYSE	BDN	Fri, May 20, 1994	10.31	10.50	10.31	10.50
592	NYSE	BDN	Wed, May 18, 1994	10.31	10.31	10.31	10.31
591	NYSE	BDN	Tue, May 17, 1994	10.13	10.31	10.13	10.31
590	NYSE	BDN	Mon, May 16, 1994	10.13	10.31	9.75	10.31
589	NYSE	BDN	Fri, May 13, 1994	10.13	10.31	10.13	10.13
588	NYSE	BDN	Thu, May 12, 1994	9.75	9.75	9.75	9.75
587	NYSE	BDN	Wed, May 11, 1994	9.38	9.38	9.38	9.38
586	NYSE	BDN	Tue, May 10, 1994	9.38	9.38	9.38	9.38
585	NYSE	BDN	Mon, May 9, 1994	9.94	9.94	9.38	9.38
584	NYSE	BDN	Fri, May 6, 1994	9.56	9.75	9.56	9.56
583	NYSE	BDN	Thu, May 5, 1994	9.75	9.75	9.56	9.56
582	NYSE	BDN	Tue, May 3, 1994	9.56	9.56	9.56	9.56
581	NYSE	BDN	Thu, Apr 28, 1994	9.75	9.75	9.75	9.75
580	NYSE	BDN	Tue, Apr 26, 1994	9.56	9.56	9.38	9.38
579	NYSE	BDN	Thu, Apr 21, 1994	9.56	9.56	9.56	9.56
578	NYSE	BDN	Wed, Apr 20, 1994	9.75	9.75	9.75	9.75
577	NYSE	BDN	Tue, Apr 19, 1994	9.94	9.94	9.94	9.94
576	NYSE	BDN	Mon, Apr 18, 1994	10.31	10.31	9.75	10.13
575	NYSE	BDN	Fri, Apr 15, 1994	10.13	10.13	10.13	10.13
574	NYSE	BDN	Wed, Apr 13, 1994	10.50	10.50	10.13	10.13
573	NYSE	BDN	Tue, Apr 12, 1994	10.88	10.88	10.88	10.88
572	NYSE	BDN	Mon, Apr 11, 1994	10.69	10.69	10.69	10.69
571	NYSE	BDN	Fri, Apr 8, 1994	10.50	10.88	10.50	10.88
570	NYSE	BDN	Thu, Apr 7, 1994	10.31	10.50	10.31	10.50
569	NYSE	BDN	Wed, Apr 6, 1994	10.13	10.13	10.13	10.13
568	NYSE	BDN	Tue, Apr 5, 1994	10.50	10.50	10.50	10.50
567	NYSE	BDN	Mon, Apr 4, 1994	9.75	10.13	9.75	10.13
566	NYSE	BDN	Wed, Mar 30, 1994	10.13	10.13	10.13	10.13
565	NYSE	BDN	Tue, Mar 29, 1994	10.13	10.13	10.13	10.13
564	NYSE	BDN	Mon, Mar 28, 1994	10.13	10.13	10.13	10.13
563	NYSE	BDN	Fri, Mar 25, 1994	10.88	10.88	10.13	10.13
562	NYSE	BDN	Thu, Mar 24, 1994	10.88	10.88	10.88	10.88
561	NYSE	BDN	Wed, Mar 23, 1994	10.88	10.88	10.88	10.88
560	NYSE	BDN	Tue, Mar 22, 1994	10.88	10.88	10.88	10.88
559	NYSE	BDN	Mon, Mar 21, 1994	11.06	11.06	11.06	11.06
558	NYSE	BDN	Fri, Mar 18, 1994	10.69	10.88	10.69	10.88
557	NYSE	BDN	Thu, Mar 17, 1994	10.88	10.88	10.88	10.88
556	NYSE	BDN	Wed, Mar 16, 1994	10.88	10.88	10.88	10.88
555	NYSE	BDN	Tue, Mar 15, 1994	10.88	10.88	10.88	10.88
554	NYSE	BDN	Mon, Mar 14, 1994	11.25	11.25	10.88	10.88
553	NYSE	BDN	Thu, Mar 10, 1994	11.06	11.06	11.06	11.06
552	NYSE	BDN	Wed, Mar 9, 1994	10.88	11.25	10.88	11.25
551	NYSE	BDN	Tue, Mar 8, 1994	10.88	10.88	10.88	10.88
550	NYSE	BDN	Mon, Mar 7, 1994	11.44	11.44	10.88	10.88
549	NYSE	BDN	Fri, Mar 4, 1994	10.50	11.25	10.50	11.25
548	NYSE	BDN	Thu, Mar 3, 1994	10.69	10.69	10.13	10.50
547	NYSE	BDN	Wed, Mar 2, 1994	10.13	10.50	10.13	10.50
546	NYSE	BDN	Tue, Mar 1, 1994	10.13	10.13	10.13	10.13
545	NYSE	BDN	Mon, Feb 28, 1994	9.75	10.31	9.75	10.31
544	NYSE	BDN	Fri, Feb 25, 1994	10.50	10.50	10.13	10.13
543	NYSE	BDN	Thu, Feb 24, 1994	10.13	10.13	10.13	10.13
542	NYSE	BDN	Wed, Feb 23, 1994	9.75	9.75	9.75	9.75
541	NYSE	BDN	Tue, Feb 22, 1994	9.75	9.75	9.75	9.75
540	NYSE	BDN	Fri, Feb 18, 1994	9.56	10.13	9.56	10.13
539	NYSE	BDN	Thu, Feb 17, 1994	9.38	9.38	9.19	9.19
538	NYSE	BDN	Wed, Feb 16, 1994	9.75	9.75	9.75	9.75
537	NYSE	BDN	Tue, Feb 15, 1994	10.13	10.13	10.13	10.13
536	NYSE	BDN	Mon, Feb 14, 1994	10.88	10.88	10.50	10.50
535	NYSE	BDN	Fri, Feb 11, 1994	10.88	10.88	10.50	10.88
534	NYSE	BDN	Thu, Feb 10, 1994	11.25	11.25	10.50	10.88
533	NYSE	BDN	Wed, Feb 9, 1994	10.88	11.25	10.88	10.88
532	NYSE	BDN	Tue, Feb 8, 1994	10.50	11.06	10.13	10.88
531	NYSE	BDN	Mon, Feb 7, 1994	9.38	10.88	9.00	10.50
530	NYSE	BDN	Fri, Feb 4, 1994	8.25	9.00	8.25	9.00
529	NYSE	BDN	Thu, Feb 3, 1994	10.13	10.88	7.88	8.25
528	NYSE	BDN	Wed, Feb 2, 1994	7.50	9.75	7.13	9.38
527	NYSE	BDN	Tue, Feb 1, 1994	5.81	7.13	5.81	6.75
526	NYSE	BDN	Mon, Jan 31, 1994	5.25	5.63	5.25	5.63
525	NYSE	BDN	Fri, Jan 28, 1994	5.25	5.25	4.88	5.06
524	NYSE	BDN	Thu, Jan 27, 1994	5.81	5.81	5.63	5.63
523	NYSE	BDN	Wed, Jan 26, 1994	5.63	5.63	5.63	5.63
522	NYSE	BDN	Tue, Jan 25, 1994	5.81	5.81	5.81	5.81
521	NYSE	BDN	Mon, Jan 24, 1994	5.81	5.81	5.81	5.81
520	NYSE	BDN	Thu, Jan 20, 1994	5.63	5.63	5.63	5.63
519	NYSE	BDN	Wed, Jan 19, 1994	5.63	5.63	5.63	5.63
518	NYSE	BDN	Tue, Jan 18, 1994	5.63	5.63	5.63	5.63
517	NYSE	BDN	Mon, Jan 17, 1994	6.00	6.00	6.00	6.00
516	NYSE	BDN	Thu, Jan 13, 1994	6.00	6.00	6.00	6.00
515	NYSE	BDN	Wed, Jan 12, 1994	5.81	5.81	5.81	5.81
514	NYSE	BDN	Tue, Jan 11, 1994	6.00	6.00	6.00	6.00
513	NYSE	BDN	Mon, Jan 10, 1994	5.63	5.81	5.63	5.63
512	NYSE	BDN	Fri, Jan 7, 1994	5.25	5.25	5.25	5.25
511	NYSE	BDN	Thu, Jan 6, 1994	5.25	5.25	5.25	5.25
510	NYSE	BDN	Tue, Jan 4, 1994	5.25	5.25	5.25	5.25
509	NYSE	BDN	Mon, Jan 3, 1994	5.25	5.25	5.25	5.25
508	NYSE	BDN	Fri, Dec 31, 1993	5.63	5.63	5.63	5.63
507	NYSE	BDN	Thu, Dec 30, 1993	5.63	5.63	5.63	5.63
506	NYSE	BDN	Tue, Dec 28, 1993	5.63	5.63	5.63	5.63
505	NYSE	BDN	Mon, Dec 27, 1993	5.25	5.25	5.25	5.25
504	NYSE	BDN	Thu, Dec 23, 1993	5.81	5.81	5.63	5.63
503	NYSE	BDN	Wed, Dec 22, 1993	5.63	5.63	5.06	5.25
502	NYSE	BDN	Tue, Dec 21, 1993	5.44	5.81	5.44	5.63
501	NYSE	BDN	Mon, Dec 20, 1993	5.25	5.63	4.88	5.63
500	NYSE	BDN	Fri, Dec 17, 1993	4.88	4.88	4.88	4.88
499	NYSE	BDN	Thu, Dec 16, 1993	4.88	4.88	4.88	4.88
498	NYSE	BDN	Wed, Dec 15, 1993	4.88	4.88	4.88	4.88
497	NYSE	BDN	Mon, Dec 13, 1993	4.88	4.88	4.88	4.88
496	NYSE	BDN	Fri, Dec 10, 1993	4.88	5.06	4.69	5.06
495	NYSE	BDN	Thu, Dec 9, 1993	4.88	4.88	4.69	4.69
494	NYSE	BDN	Wed, Dec 8, 1993	4.88	4.88	4.88	4.88
493	NYSE	BDN	Tue, Dec 7, 1993	4.88	4.88	4.88	4.88
492	NYSE	BDN	Mon, Dec 6, 1993	4.88	4.88	4.69	4.69
491	NYSE	BDN	Fri, Dec 3, 1993	4.69	4.88	4.69	4.88
490	NYSE	BDN	Thu, Dec 2, 1993	4.69	4.69	4.69	4.69
489	NYSE	BDN	Tue, Nov 30, 1993	5.25	5.25	4.88	4.88
488	NYSE	BDN	Mon, Nov 29, 1993	4.69	5.44	4.69	5.25
487	NYSE	BDN	Wed, Nov 24, 1993	4.88	4.88	4.69	4.69
486	NYSE	BDN	Mon, Nov 22, 1993	4.69	4.69	4.69	4.69
485	NYSE	BDN	Fri, Nov 19, 1993	4.69	4.69	4.69	4.69
484	NYSE	BDN	Thu, Nov 18, 1993	4.88	4.88	4.69	4.69
483	NYSE	BDN	Tue, Nov 16, 1993	5.06	5.25	4.69	4.69
482	NYSE	BDN	Mon, Nov 15, 1993	5.25	5.25	4.69	4.69
481	NYSE	BDN	Wed, Nov 10, 1993	4.69	5.44	4.69	5.25
480	NYSE	BDN	Tue, Nov 9, 1993	4.88	4.88	4.88	4.88
479	NYSE	BDN	Mon, Nov 8, 1993	4.50	4.50	4.50	4.50
478	NYSE	BDN	Fri, Nov 5, 1993	4.13	4.69	4.13	4.69
477	NYSE	BDN	Thu, Nov 4, 1993	4.13	4.50	4.13	4.50
476	NYSE	BDN	Wed, Nov 3, 1993	4.50	4.50	4.31	4.31
475	NYSE	BDN	Mon, Nov 1, 1993	4.50	4.50	4.31	4.31
474	NYSE	BDN	Fri, Oct 29, 1993	4.88	4.88	4.31	4.50
473	NYSE	BDN	Fri, Oct 22, 1993	4.88	5.25	4.88	5.25
472	NYSE	BDN	Wed, Oct 20, 1993	4.50	4.88	4.50	4.50
471	NYSE	BDN	Tue, Oct 19, 1993	4.88	4.88	4.50	4.50
470	NYSE	BDN	Mon, Oct 18, 1993	4.69	5.06	4.69	5.06
469	NYSE	BDN	Thu, Oct 14, 1993	4.31	4.31	4.31	4.31
468	NYSE	BDN	Wed, Oct 13, 1993	4.50	4.50	4.50	4.50
467	NYSE	BDN	Tue, Oct 12, 1993	4.31	4.50	3.94	4.50
466	NYSE	BDN	Mon, Oct 11, 1993	4.50	4.50	4.50	4.50
465	NYSE	BDN	Fri, Oct 8, 1993	4.31	4.31	4.31	4.31
464	NYSE	BDN	Wed, Oct 6, 1993	4.50	4.50	4.50	4.50
463	NYSE	BDN	Tue, Oct 5, 1993	4.50	4.50	4.50	4.50
462	NYSE	BDN	Fri, Oct 1, 1993	4.31	4.31	4.13	4.13
461	NYSE	BDN	Wed, Sep 29, 1993	4.13	4.50	4.13	4.50
460	NYSE	BDN	Tue, Sep 28, 1993	4.13	4.50	4.13	4.50
459	NYSE	BDN	Fri, Sep 24, 1993	4.50	4.50	4.50	4.50
458	NYSE	BDN	Thu, Sep 23, 1993	4.50	4.50	4.50	4.50
457	NYSE	BDN	Wed, Sep 22, 1993	4.88	5.25	4.88	4.88
456	NYSE	BDN	Tue, Sep 21, 1993	4.88	4.88	4.50	4.50
455	NYSE	BDN	Mon, Sep 20, 1993	4.13	4.50	4.13	4.50
454	NYSE	BDN	Wed, Sep 15, 1993	3.94	3.94	3.94	3.94
453	NYSE	BDN	Tue, Sep 14, 1993	3.94	3.94	3.94	3.94
452	NYSE	BDN	Mon, Sep 13, 1993	3.94	3.94	3.94	3.94
451	NYSE	BDN	Wed, Sep 8, 1993	3.94	3.94	3.94	3.94
450	NYSE	BDN	Tue, Sep 7, 1993	4.13	4.13	4.13	4.13
449	NYSE	BDN	Fri, Sep 3, 1993	4.50	4.50	4.50	4.50
448	NYSE	BDN	Thu, Sep 2, 1993	4.88	5.25	4.88	5.25
447	NYSE	BDN	Wed, Sep 1, 1993	5.06	5.25	5.06	5.06
446	NYSE	BDN	Tue, Aug 31, 1993	4.88	4.88	4.88	4.88
445	NYSE	BDN	Fri, Aug 27, 1993	5.25	5.25	4.88	4.88
444	NYSE	BDN	Thu, Aug 26, 1993	6.00	6.38	5.63	5.63
443	NYSE	BDN	Wed, Aug 25, 1993	5.25	6.00	5.25	6.00
442	NYSE	BDN	Tue, Aug 24, 1993	5.25	5.63	5.25	5.63
441	NYSE	BDN	Mon, Aug 23, 1993	4.50	5.25	4.50	4.88
440	NYSE	BDN	Fri, Aug 20, 1993	3.75	4.13	3.75	4.13
439	NYSE	BDN	Wed, Aug 18, 1993	3.75	3.75	3.75	3.75
438	NYSE	BDN	Tue, Aug 17, 1993	4.13	4.13	3.75	3.75
437	NYSE	BDN	Wed, Aug 11, 1993	3.75	3.75	3.75	3.75
436	NYSE	BDN	Tue, Aug 10, 1993	4.13	4.13	3.75	3.75
435	NYSE	BDN	Mon, Aug 9, 1993	3.75	3.75	3.38	3.75
434	NYSE	BDN	Fri, Aug 6, 1993	4.50	4.50	4.13	4.13
433	NYSE	BDN	Thu, Aug 5, 1993	4.69	4.88	4.50	4.88
432	NYSE	BDN	Wed, Aug 4, 1993	4.88	4.88	4.88	4.88
431	NYSE	BDN	Fri, Jul 30, 1993	5.06	5.06	4.69	4.69
430	NYSE	BDN	Thu, Jul 29, 1993	5.06	5.06	5.06	5.06
429	NYSE	BDN	Tue, Jul 27, 1993	5.06	5.06	5.06	5.06
428	NYSE	BDN	Fri, Jul 23, 1993	4.88	5.06	4.88	5.06
427	NYSE	BDN	Wed, Jul 21, 1993	4.88	4.88	4.88	4.88
426	NYSE	BDN	Mon, Jul 19, 1993	5.25	5.25	5.06	5.06
425	NYSE	BDN	Fri, Jul 16, 1993	6.38	6.38	5.63	5.63
424	NYSE	BDN	Tue, Jul 13, 1993	6.38	6.75	6.00	6.00
423	NYSE	BDN	Mon, Jul 12, 1993	7.13	7.13	6.38	6.75
422	NYSE	BDN	Fri, Jul 9, 1993	6.00	7.13	6.00	6.75
421	NYSE	BDN	Thu, Jul 8, 1993	6.38	6.75	6.38	6.38
420	NYSE	BDN	Wed, Jul 7, 1993	4.88	6.00	4.88	6.00
419	NYSE	BDN	Tue, Jul 6, 1993	4.50	4.50	4.50	4.50
418	NYSE	BDN	Fri, Jul 2, 1993	4.50	4.50	4.50	4.50
417	NYSE	BDN	Thu, Jul 1, 1993	4.69	4.69	4.69	4.69
416	NYSE	BDN	Wed, Jun 30, 1993	4.69	4.69	4.69	4.69
415	NYSE	BDN	Tue, Jun 29, 1993	4.50	4.50	4.50	4.50
414	NYSE	BDN	Mon, Jun 28, 1993	4.50	4.50	4.31	4.31
413	NYSE	BDN	Wed, Jun 23, 1993	4.50	4.50	4.50	4.50
412	NYSE	BDN	Tue, Jun 22, 1993	4.13	4.88	4.13	4.88
411	NYSE	BDN	Mon, Jun 21, 1993	4.13	4.13	3.94	3.94
410	NYSE	BDN	Fri, Jun 18, 1993	4.31	4.50	4.31	4.50
409	NYSE	BDN	Thu, Jun 17, 1993	4.31	4.31	4.31	4.31
408	NYSE	BDN	Wed, Jun 16, 1993	4.50	4.50	4.50	4.50
407	NYSE	BDN	Tue, Jun 15, 1993	4.50	4.50	4.50	4.50
406	NYSE	BDN	Mon, Jun 14, 1993	4.13	4.50	4.13	4.50
405	NYSE	BDN	Fri, Jun 11, 1993	4.50	4.50	3.75	4.13
404	NYSE	BDN	Thu, Jun 10, 1993	4.13	4.50	4.13	4.50
403	NYSE	BDN	Wed, Jun 9, 1993	2.81	5.63	2.81	4.13
402	NYSE	BDN	Tue, Jun 8, 1993	2.63	2.63	2.63	2.63
401	NYSE	BDN	Wed, Jun 2, 1993	2.81	2.81	2.44	2.63
400	NYSE	BDN	Tue, Jun 1, 1993	2.44	2.81	2.44	2.81
399	NYSE	BDN	Wed, May 26, 1993	2.06	2.25	2.06	2.25
398	NYSE	BDN	Tue, May 25, 1993	2.06	2.06	2.06	2.06
397	NYSE	BDN	Fri, May 21, 1993	2.25	2.25	2.25	2.25
396	NYSE	BDN	Wed, May 19, 1993	2.25	2.25	2.06	2.06
395	NYSE	BDN	Tue, May 18, 1993	2.06	2.06	2.06	2.06
394	NYSE	BDN	Thu, May 13, 1993	2.25	2.25	2.25	2.25
393	NYSE	BDN	Wed, May 12, 1993	2.06	2.06	2.06	2.06
392	NYSE	BDN	Tue, May 11, 1993	2.06	2.25	2.06	2.25
391	NYSE	BDN	Thu, Apr 29, 1993	2.06	2.25	2.06	2.25
390	NYSE	BDN	Tue, Apr 27, 1993	2.25	2.25	2.25	2.25
389	NYSE	BDN	Mon, Apr 26, 1993	2.06	2.06	2.06	2.06
388	NYSE	BDN	Fri, Apr 23, 1993	2.06	2.06	2.06	2.06
387	NYSE	BDN	Tue, Apr 20, 1993	2.25	2.25	2.25	2.25
386	NYSE	BDN	Mon, Apr 19, 1993	2.44	2.44	2.44	2.44
385	NYSE	BDN	Fri, Apr 16, 1993	2.44	2.63	2.44	2.63
384	NYSE	BDN	Thu, Apr 15, 1993	2.44	2.44	2.44	2.44
383	NYSE	BDN	Wed, Apr 14, 1993	2.63	2.63	2.25	2.44
382	NYSE	BDN	Tue, Apr 13, 1993	2.25	2.81	2.25	2.81
381	NYSE	BDN	Mon, Apr 12, 1993	2.06	2.25	2.06	2.25
380	NYSE	BDN	Mon, Apr 5, 1993	2.06	2.06	2.06	2.06
379	NYSE	BDN	Fri, Apr 2, 1993	2.06	2.06	2.06	2.06
378	NYSE	BDN	Wed, Mar 31, 1993	2.25	2.25	2.06	2.06
377	NYSE	BDN	Tue, Mar 30, 1993	1.88	1.88	1.88	1.88
376	NYSE	BDN	Mon, Mar 29, 1993	1.69	1.69	1.69	1.69
375	NYSE	BDN	Wed, Mar 17, 1993	1.50	1.50	1.50	1.50
374	NYSE	BDN	Tue, Mar 16, 1993	1.50	1.50	1.31	1.31
373	NYSE	BDN	Fri, Mar 12, 1993	1.50	1.50	1.50	1.50
372	NYSE	BDN	Thu, Mar 11, 1993	1.31	1.50	1.31	1.31
371	NYSE	BDN	Wed, Mar 10, 1993	1.50	1.50	1.31	1.31
370	NYSE	BDN	Wed, Feb 24, 1993	1.31	1.31	1.31	1.31
369	NYSE	BDN	Tue, Feb 23, 1993	1.50	1.50	1.50	1.50
368	NYSE	BDN	Mon, Feb 22, 1993	1.50	1.50	1.50	1.50
367	NYSE	BDN	Thu, Feb 18, 1993	1.50	1.50	1.50	1.50
366	NYSE	BDN	Wed, Feb 17, 1993	1.50	1.50	1.50	1.50
365	NYSE	BDN	Tue, Feb 16, 1993	1.50	1.50	1.50	1.50
364	NYSE	BDN	Fri, Feb 5, 1993	1.31	1.50	1.31	1.50
363	NYSE	BDN	Wed, Feb 3, 1993	1.50	1.50	1.50	1.50
362	NYSE	BDN	Tue, Feb 2, 1993	1.50	1.50	1.31	1.31
361	NYSE	BDN	Wed, Jan 27, 1993	1.88	1.88	1.69	1.69
360	NYSE	BDN	Mon, Jan 25, 1993	1.50	1.50	1.50	1.50
359	NYSE	BDN	Wed, Jan 20, 1993	1.50	1.50	1.50	1.50
358	NYSE	BDN	Thu, Jan 14, 1993	1.50	1.69	1.50	1.69
357	NYSE	BDN	Wed, Jan 13, 1993	1.50	1.50	1.50	1.50
356	NYSE	BDN	Tue, Jan 12, 1993	1.50	1.50	1.50	1.50
355	NYSE	BDN	Tue, Jan 5, 1993	1.13	1.50	1.13	1.50
354	NYSE	BDN	Thu, Dec 31, 1992	1.13	1.13	1.13	1.13
353	NYSE	BDN	Wed, Dec 30, 1992	1.13	1.13	0.94	0.94
352	NYSE	BDN	Mon, Dec 28, 1992	1.13	1.50	1.13	1.50
351	NYSE	BDN	Thu, Dec 24, 1992	1.13	1.13	1.13	1.13
350	NYSE	BDN	Wed, Dec 23, 1992	1.13	1.13	1.13	1.13
349	NYSE	BDN	Tue, Dec 22, 1992	1.31	1.31	1.31	1.31
348	NYSE	BDN	Mon, Dec 21, 1992	1.31	1.50	1.31	1.31
347	NYSE	BDN	Fri, Dec 18, 1992	1.31	1.31	1.31	1.31
346	NYSE	BDN	Thu, Dec 17, 1992	1.31	1.69	1.31	1.31
345	NYSE	BDN	Wed, Dec 16, 1992	1.50	1.50	1.50	1.50
344	NYSE	BDN	Tue, Dec 15, 1992	1.50	1.50	1.31	1.31
343	NYSE	BDN	Mon, Dec 14, 1992	1.50	1.50	1.50	1.50
342	NYSE	BDN	Fri, Dec 11, 1992	1.69	1.69	1.69	1.69
341	NYSE	BDN	Thu, Dec 10, 1992	1.50	1.69	1.50	1.69
340	NYSE	BDN	Wed, Dec 9, 1992	1.31	1.31	1.13	1.31
339	NYSE	BDN	Mon, Dec 7, 1992	1.50	1.50	1.50	1.50
338	NYSE	BDN	Fri, Dec 4, 1992	1.31	1.50	1.31	1.50
337	NYSE	BDN	Thu, Dec 3, 1992	1.31	1.31	1.31	1.31
336	NYSE	BDN	Wed, Dec 2, 1992	1.50	1.50	1.50	1.50
335	NYSE	BDN	Tue, Dec 1, 1992	1.88	1.88	1.88	1.88
334	NYSE	BDN	Mon, Nov 30, 1992	1.50	1.50	1.50	1.50
333	NYSE	BDN	Fri, Nov 27, 1992	1.50	1.50	1.50	1.50
332	NYSE	BDN	Wed, Nov 25, 1992	1.69	1.69	1.13	1.13
331	NYSE	BDN	Tue, Nov 24, 1992	1.88	1.88	1.88	1.88
330	NYSE	BDN	Mon, Nov 23, 1992	1.69	1.69	1.69	1.69
329	NYSE	BDN	Fri, Nov 20, 1992	1.69	1.69	1.69	1.69
328	NYSE	BDN	Thu, Nov 19, 1992	1.69	1.69	1.69	1.69
327	NYSE	BDN	Wed, Nov 18, 1992	1.69	1.69	1.69	1.69
326	NYSE	BDN	Tue, Nov 17, 1992	1.50	1.50	1.31	1.31
325	NYSE	BDN	Fri, Nov 13, 1992	1.69	1.69	1.69	1.69
324	NYSE	BDN	Fri, Nov 6, 1992	1.88	1.88	1.69	1.69
323	NYSE	BDN	Thu, Nov 5, 1992	2.25	2.25	2.06	2.06
322	NYSE	BDN	Mon, Nov 2, 1992	2.25	2.25	2.25	2.25
321	NYSE	BDN	Fri, Oct 30, 1992	2.06	2.06	2.06	2.06
320	NYSE	BDN	Mon, Oct 26, 1992	2.25	2.25	2.25	2.25
319	NYSE	BDN	Fri, Oct 23, 1992	2.25	2.25	2.25	2.25
318	NYSE	BDN	Mon, Oct 19, 1992	2.25	2.25	2.25	2.25
317	NYSE	BDN	Tue, Oct 13, 1992	2.25	2.25	2.25	2.25
316	NYSE	BDN	Mon, Oct 12, 1992	2.25	2.25	2.25	2.25
315	NYSE	BDN	Thu, Oct 1, 1992	2.25	2.25	2.25	2.25
314	NYSE	BDN	Thu, Sep 24, 1992	2.63	2.63	2.25	2.25
313	NYSE	BDN	Thu, Sep 17, 1992	3.00	3.00	3.00	3.00
312	NYSE	BDN	Wed, Sep 16, 1992	3.38	3.38	3.38	3.38
311	NYSE	BDN	Tue, Sep 15, 1992	3.38	3.38	3.38	3.38
310	NYSE	BDN	Mon, Sep 14, 1992	3.38	3.38	3.38	3.38
309	NYSE	BDN	Wed, Sep 9, 1992	3.38	3.38	3.38	3.38
308	NYSE	BDN	Tue, Sep 8, 1992	3.38	3.38	3.38	3.38
307	NYSE	BDN	Fri, Aug 28, 1992	3.38	3.38	3.38	3.38
306	NYSE	BDN	Wed, Aug 26, 1992	3.38	3.75	3.38	3.75
305	NYSE	BDN	Tue, Aug 25, 1992	3.00	3.00	3.00	3.00
304	NYSE	BDN	Mon, Aug 24, 1992	3.00	3.00	3.00	3.00
303	NYSE	BDN	Thu, Aug 20, 1992	3.38	3.38	3.38	3.38
302	NYSE	BDN	Wed, Aug 19, 1992	3.38	3.38	3.38	3.38
301	NYSE	BDN	Tue, Aug 18, 1992	3.38	3.38	3.38	3.38
300	NYSE	BDN	Mon, Aug 17, 1992	3.00	3.00	3.00	3.00
299	NYSE	BDN	Fri, Aug 14, 1992	3.00	3.38	3.00	3.38
298	NYSE	BDN	Thu, Aug 13, 1992	2.81	2.81	2.81	2.81
297	NYSE	BDN	Wed, Aug 12, 1992	3.00	3.00	3.00	3.00
296	NYSE	BDN	Mon, Aug 10, 1992	2.63	3.00	2.63	3.00
295	NYSE	BDN	Thu, Aug 6, 1992	2.63	2.63	2.63	2.63
294	NYSE	BDN	Fri, Jul 31, 1992	2.63	2.63	2.63	2.63
293	NYSE	BDN	Tue, Jul 28, 1992	2.06	2.44	2.06	2.44
292	NYSE	BDN	Mon, Jul 27, 1992	2.06	2.06	2.06	2.06
291	NYSE	BDN	Wed, Jul 22, 1992	2.06	2.06	2.06	2.06
290	NYSE	BDN	Tue, Jul 21, 1992	2.06	2.06	2.06	2.06
289	NYSE	BDN	Fri, Jul 17, 1992	2.25	2.25	2.25	2.25
288	NYSE	BDN	Mon, Jul 6, 1992	2.25	2.25	2.25	2.25
287	NYSE	BDN	Wed, Jul 1, 1992	2.06	2.44	2.06	2.44
286	NYSE	BDN	Tue, Jun 30, 1992	2.25	2.25	2.25	2.25
285	NYSE	BDN	Mon, Jun 29, 1992	2.25	2.25	2.25	2.25
284	NYSE	BDN	Fri, Jun 26, 1992	2.25	2.25	2.25	2.25
283	NYSE	BDN	Thu, Jun 25, 1992	2.25	2.25	2.25	2.25
282	NYSE	BDN	Tue, Jun 23, 1992	2.25	2.25	2.25	2.25
281	NYSE	BDN	Mon, Jun 22, 1992	2.25	2.63	2.25	2.63
280	NYSE	BDN	Tue, Jun 16, 1992	2.25	2.25	2.25	2.25
279	NYSE	BDN	Wed, Jun 10, 1992	2.25	2.25	2.25	2.25
278	NYSE	BDN	Tue, Jun 9, 1992	2.25	2.25	2.25	2.25
277	NYSE	BDN	Fri, Jun 5, 1992	2.25	2.25	2.25	2.25
276	NYSE	BDN	Thu, Jun 4, 1992	2.25	2.25	2.25	2.25
275	NYSE	BDN	Mon, Jun 1, 1992	2.25	2.25	2.25	2.25
274	NYSE	BDN	Fri, May 29, 1992	2.63	2.63	2.63	2.63
273	NYSE	BDN	Wed, May 27, 1992	2.44	2.44	2.44	2.44
272	NYSE	BDN	Tue, May 26, 1992	2.63	2.63	2.63	2.63
271	NYSE	BDN	Fri, May 22, 1992	2.25	2.25	2.25	2.25
270	NYSE	BDN	Fri, May 15, 1992	2.63	2.63	2.63	2.63
269	NYSE	BDN	Thu, May 14, 1992	2.81	3.00	2.81	3.00
268	NYSE	BDN	Wed, May 13, 1992	3.00	3.00	2.81	2.81
267	NYSE	BDN	Tue, May 12, 1992	2.81	3.00	2.81	3.00
266	NYSE	BDN	Mon, May 11, 1992	2.81	2.81	2.81	2.81
265	NYSE	BDN	Tue, May 5, 1992	2.81	2.81	2.81	2.81
264	NYSE	BDN	Mon, May 4, 1992	2.81	2.81	2.81	2.81
263	NYSE	BDN	Fri, May 1, 1992	3.00	3.00	3.00	3.00
262	NYSE	BDN	Wed, Apr 29, 1992	3.00	3.00	3.00	3.00
261	NYSE	BDN	Mon, Apr 27, 1992	2.63	3.00	2.63	3.00
260	NYSE	BDN	Thu, Apr 23, 1992	3.00	3.00	3.00	3.00
259	NYSE	BDN	Mon, Apr 20, 1992	2.63	2.63	2.63	2.63
258	NYSE	BDN	Thu, Apr 16, 1992	2.25	2.25	2.25	2.25
257	NYSE	BDN	Wed, Apr 15, 1992	2.63	2.63	2.25	2.25
256	NYSE	BDN	Tue, Apr 14, 1992	3.00	3.00	2.25	3.00
255	NYSE	BDN	Fri, Apr 10, 1992	3.38	3.38	3.38	3.38
254	NYSE	BDN	Wed, Apr 8, 1992	3.38	3.38	3.38	3.38
253	NYSE	BDN	Tue, Apr 7, 1992	3.75	3.75	3.38	3.38
252	NYSE	BDN	Mon, Apr 6, 1992	3.38	3.38	3.38	3.38
251	NYSE	BDN	Fri, Apr 3, 1992	3.00	3.00	3.00	3.00
250	NYSE	BDN	Thu, Apr 2, 1992	3.38	3.38	3.00	3.00
249	NYSE	BDN	Wed, Apr 1, 1992	3.75	3.75	3.75	3.75
248	NYSE	BDN	Tue, Mar 31, 1992	4.13	4.13	4.13	4.13
247	NYSE	BDN	Mon, Mar 30, 1992	3.75	3.75	3.75	3.75
246	NYSE	BDN	Fri, Mar 27, 1992	4.13	4.13	4.13	4.13
245	NYSE	BDN	Thu, Mar 26, 1992	3.75	4.50	3.75	4.50
244	NYSE	BDN	Fri, Mar 20, 1992	3.75	3.75	3.38	3.75
243	NYSE	BDN	Wed, Mar 18, 1992	4.13	4.13	4.13	4.13
242	NYSE	BDN	Mon, Mar 16, 1992	4.50	4.50	4.50	4.50
241	NYSE	BDN	Fri, Mar 13, 1992	4.50	4.50	4.50	4.50
240	NYSE	BDN	Thu, Mar 12, 1992	4.13	4.50	3.75	4.50
239	NYSE	BDN	Wed, Mar 11, 1992	4.13	4.13	4.13	4.13
238	NYSE	BDN	Tue, Mar 10, 1992	4.50	4.50	4.50	4.50
237	NYSE	BDN	Mon, Mar 9, 1992	4.13	4.50	4.13	4.50
236	NYSE	BDN	Fri, Mar 6, 1992	3.38	3.75	3.38	3.75
235	NYSE	BDN	Thu, Mar 5, 1992	3.00	3.00	3.00	3.00
234	NYSE	BDN	Wed, Mar 4, 1992	2.25	2.25	2.25	2.25
233	NYSE	BDN	Mon, Mar 2, 1992	2.06	2.06	2.06	2.06
232	NYSE	BDN	Fri, Feb 28, 1992	2.06	2.25	2.06	2.25
231	NYSE	BDN	Thu, Feb 27, 1992	2.06	2.25	2.06	2.06
230	NYSE	BDN	Wed, Feb 26, 1992	2.25	2.25	2.06	2.06
229	NYSE	BDN	Tue, Feb 25, 1992	2.44	2.44	2.44	2.44
228	NYSE	BDN	Mon, Feb 24, 1992	2.44	2.44	2.25	2.25
227	NYSE	BDN	Fri, Feb 21, 1992	2.81	2.81	2.81	2.81
226	NYSE	BDN	Wed, Feb 19, 1992	2.63	2.63	2.44	2.63
225	NYSE	BDN	Tue, Feb 18, 1992	3.00	3.38	2.63	2.63
224	NYSE	BDN	Fri, Feb 14, 1992	3.00	3.00	3.00	3.00
223	NYSE	BDN	Thu, Feb 13, 1992	3.00	3.00	3.00	3.00
222	NYSE	BDN	Wed, Feb 12, 1992	3.00	3.38	3.00	3.00
221	NYSE	BDN	Tue, Feb 11, 1992	3.00	3.00	3.00	3.00
220	NYSE	BDN	Mon, Feb 10, 1992	4.13	4.13	3.00	3.00
219	NYSE	BDN	Fri, Feb 7, 1992	4.13	4.13	4.13	4.13
218	NYSE	BDN	Wed, Feb 5, 1992	4.13	4.50	4.13	4.50
217	NYSE	BDN	Tue, Feb 4, 1992	4.50	4.88	4.13	4.13
216	NYSE	BDN	Mon, Feb 3, 1992	3.38	4.88	3.38	4.50
215	NYSE	BDN	Fri, Jan 31, 1992	2.81	3.00	2.81	3.00
214	NYSE	BDN	Thu, Jan 30, 1992	2.44	2.63	2.44	2.63
213	NYSE	BDN	Wed, Jan 29, 1992	2.25	2.25	2.25	2.25
212	NYSE	BDN	Fri, Jan 24, 1992	1.88	2.25	1.88	2.25
211	NYSE	BDN	Thu, Jan 23, 1992	1.69	1.69	1.69	1.69
210	NYSE	BDN	Wed, Jan 22, 1992	1.50	1.50	1.50	1.50
209	NYSE	BDN	Tue, Jan 21, 1992	1.69	1.69	1.50	1.69
208	NYSE	BDN	Mon, Jan 20, 1992	1.69	1.69	1.69	1.69
207	NYSE	BDN	Fri, Jan 17, 1992	1.50	1.50	1.50	1.50
206	NYSE	BDN	Thu, Jan 16, 1992	1.50	1.50	1.50	1.50
205	NYSE	BDN	Wed, Jan 15, 1992	1.50	1.50	1.50	1.50
204	NYSE	BDN	Fri, Jan 10, 1992	1.69	1.69	1.69	1.69
203	NYSE	BDN	Mon, Jan 6, 1992	1.50	1.69	1.50	1.50
202	NYSE	BDN	Tue, Dec 31, 1991	1.50	1.69	1.50	1.50
201	NYSE	BDN	Mon, Dec 30, 1991	1.50	1.69	1.50	1.50
200	NYSE	BDN	Fri, Dec 27, 1991	1.50	1.50	1.31	1.50
199	NYSE	BDN	Thu, Dec 26, 1991	1.31	1.50	1.31	1.50
198	NYSE	BDN	Tue, Dec 24, 1991	1.31	1.31	1.31	1.31
197	NYSE	BDN	Mon, Dec 23, 1991	1.31	1.31	1.31	1.31
196	NYSE	BDN	Fri, Dec 20, 1991	1.31	1.31	1.31	1.31
195	NYSE	BDN	Thu, Dec 19, 1991	1.31	1.31	1.31	1.31
194	NYSE	BDN	Wed, Dec 18, 1991	1.31	1.50	1.13	1.50
193	NYSE	BDN	Tue, Dec 17, 1991	1.31	1.31	1.31	1.31
192	NYSE	BDN	Mon, Dec 16, 1991	1.31	1.31	1.31	1.31
191	NYSE	BDN	Fri, Dec 13, 1991	1.31	1.50	1.31	1.50
190	NYSE	BDN	Thu, Dec 12, 1991	1.31	1.31	1.31	1.31
189	NYSE	BDN	Wed, Dec 11, 1991	1.31	1.31	1.31	1.31
188	NYSE	BDN	Tue, Dec 10, 1991	1.31	1.31	1.31	1.31
187	NYSE	BDN	Mon, Dec 9, 1991	1.31	1.31	1.31	1.31
186	NYSE	BDN	Fri, Dec 6, 1991	1.31	1.31	1.13	1.13
185	NYSE	BDN	Thu, Dec 5, 1991	1.31	1.31	1.31	1.31
184	NYSE	BDN	Wed, Dec 4, 1991	1.31	1.31	1.31	1.31
183	NYSE	BDN	Tue, Dec 3, 1991	1.31	1.31	1.31	1.31
182	NYSE	BDN	Mon, Dec 2, 1991	1.31	1.31	1.31	1.31
181	NYSE	BDN	Tue, Nov 26, 1991	1.31	1.31	1.31	1.31
180	NYSE	BDN	Mon, Nov 25, 1991	1.50	1.50	1.31	1.31
179	NYSE	BDN	Thu, Nov 21, 1991	1.50	1.50	1.50	1.50
178	NYSE	BDN	Wed, Nov 20, 1991	1.50	1.50	1.50	1.50
177	NYSE	BDN	Mon, Nov 18, 1991	1.50	1.50	1.50	1.50
176	NYSE	BDN	Fri, Nov 15, 1991	1.50	1.50	1.50	1.50
175	NYSE	BDN	Thu, Nov 14, 1991	1.50	1.50	1.50	1.50
174	NYSE	BDN	Tue, Nov 12, 1991	1.50	1.50	1.50	1.50
173	NYSE	BDN	Mon, Nov 11, 1991	1.50	1.69	1.50	1.50
172	NYSE	BDN	Thu, Nov 7, 1991	1.50	1.50	1.50	1.50
171	NYSE	BDN	Tue, Nov 5, 1991	1.50	1.50	1.50	1.50
170	NYSE	BDN	Fri, Nov 1, 1991	1.50	1.50	1.50	1.50
169	NYSE	BDN	Wed, Oct 23, 1991	1.50	1.50	1.50	1.50
168	NYSE	BDN	Tue, Oct 22, 1991	1.69	1.69	1.69	1.69
167	NYSE	BDN	Fri, Oct 18, 1991	1.50	1.50	1.50	1.50
166	NYSE	BDN	Thu, Oct 17, 1991	1.50	1.50	1.50	1.50
165	NYSE	BDN	Wed, Oct 16, 1991	1.50	1.50	1.50	1.50
164	NYSE	BDN	Tue, Oct 15, 1991	1.31	1.31	1.31	1.31
163	NYSE	BDN	Fri, Oct 11, 1991	1.13	1.13	1.13	1.13
162	NYSE	BDN	Thu, Oct 10, 1991	1.50	1.50	1.31	1.31
161	NYSE	BDN	Wed, Oct 9, 1991	1.50	1.50	1.50	1.50
160	NYSE	BDN	Tue, Oct 8, 1991	1.69	1.69	1.69	1.69
159	NYSE	BDN	Mon, Oct 7, 1991	1.69	1.69	1.69	1.69
158	NYSE	BDN	Wed, Oct 2, 1991	1.69	1.69	1.69	1.69
157	NYSE	BDN	Wed, Sep 25, 1991	1.69	1.69	1.69	1.69
156	NYSE	BDN	Tue, Sep 24, 1991	1.50	1.50	1.50	1.50
155	NYSE	BDN	Mon, Sep 23, 1991	1.69	1.69	1.69	1.69
154	NYSE	BDN	Thu, Sep 19, 1991	1.69	1.69	1.69	1.69
153	NYSE	BDN	Wed, Sep 18, 1991	1.69	1.69	1.69	1.69
152	NYSE	BDN	Tue, Sep 17, 1991	1.88	1.88	1.88	1.88
151	NYSE	BDN	Mon, Sep 16, 1991	1.88	2.06	1.88	2.06
150	NYSE	BDN	Wed, Sep 11, 1991	1.88	1.88	1.88	1.88
149	NYSE	BDN	Fri, Sep 6, 1991	1.88	1.88	1.88	1.88
148	NYSE	BDN	Thu, Aug 29, 1991	2.06	2.06	1.88	2.06
147	NYSE	BDN	Wed, Aug 28, 1991	2.06	2.06	2.06	2.06
146	NYSE	BDN	Mon, Aug 26, 1991	1.88	1.88	1.88	1.88
145	NYSE	BDN	Wed, Aug 21, 1991	2.06	2.06	2.06	2.06
144	NYSE	BDN	Mon, Aug 19, 1991	1.88	1.88	1.88	1.88
143	NYSE	BDN	Fri, Aug 16, 1991	1.88	1.88	1.88	1.88
142	NYSE	BDN	Tue, Aug 13, 1991	2.06	2.06	2.06	2.06
141	NYSE	BDN	Fri, Aug 9, 1991	2.25	2.25	2.25	2.25
140	NYSE	BDN	Tue, Aug 6, 1991	2.06	2.06	2.06	2.06
139	NYSE	BDN	Fri, Aug 2, 1991	2.06	2.06	2.06	2.06
138	NYSE	BDN	Thu, Aug 1, 1991	2.25	2.25	2.25	2.25
137	NYSE	BDN	Wed, Jul 31, 1991	2.06	2.06	2.06	2.06
136	NYSE	BDN	Tue, Jul 30, 1991	2.06	2.06	2.06	2.06
135	NYSE	BDN	Thu, Jul 25, 1991	2.06	2.06	2.06	2.06
134	NYSE	BDN	Wed, Jul 24, 1991	2.06	2.06	2.06	2.06
133	NYSE	BDN	Tue, Jul 23, 1991	2.06	2.06	2.06	2.06
132	NYSE	BDN	Tue, Jul 16, 1991	2.06	2.06	2.06	2.06
131	NYSE	BDN	Mon, Jul 15, 1991	2.06	2.25	2.06	2.06
130	NYSE	BDN	Tue, Jul 2, 1991	2.06	2.06	2.06	2.06
129	NYSE	BDN	Mon, Jul 1, 1991	1.88	1.88	1.88	1.88
128	NYSE	BDN	Fri, Jun 28, 1991	2.06	2.06	2.06	2.06
127	NYSE	BDN	Thu, Jun 27, 1991	1.88	1.88	1.88	1.88
126	NYSE	BDN	Thu, Jun 20, 1991	2.06	2.06	2.06	2.06
125	NYSE	BDN	Wed, Jun 19, 1991	2.06	2.06	2.06	2.06
124	NYSE	BDN	Tue, Jun 18, 1991	2.06	2.06	2.06	2.06
123	NYSE	BDN	Fri, Jun 14, 1991	2.06	2.06	2.06	2.06
122	NYSE	BDN	Wed, Jun 12, 1991	2.06	2.06	2.06	2.06
121	NYSE	BDN	Mon, Jun 10, 1991	2.06	2.06	2.06	2.06
120	NYSE	BDN	Fri, May 31, 1991	2.06	2.06	2.06	2.06
119	NYSE	BDN	Thu, May 30, 1991	2.25	2.25	2.25	2.25
118	NYSE	BDN	Tue, May 28, 1991	2.25	2.44	2.25	2.44
117	NYSE	BDN	Thu, May 23, 1991	2.25	2.25	2.25	2.25
116	NYSE	BDN	Wed, May 22, 1991	2.25	2.25	2.25	2.25
115	NYSE	BDN	Fri, May 17, 1991	2.44	2.44	2.25	2.44
114	NYSE	BDN	Tue, May 14, 1991	2.44	2.44	2.44	2.44
113	NYSE	BDN	Mon, May 13, 1991	2.25	2.63	2.25	2.63
112	NYSE	BDN	Fri, May 10, 1991	2.25	2.25	2.25	2.25
111	NYSE	BDN	Wed, May 8, 1991	2.25	2.25	2.25	2.25
110	NYSE	BDN	Tue, May 7, 1991	2.06	2.06	2.06	2.06
109	NYSE	BDN	Fri, May 3, 1991	2.06	2.06	2.06	2.06
108	NYSE	BDN	Thu, May 2, 1991	1.88	1.88	1.88	1.88
107	NYSE	BDN	Tue, Apr 30, 1991	2.06	2.06	2.06	2.06
106	NYSE	BDN	Mon, Apr 29, 1991	2.25	2.25	2.25	2.25
105	NYSE	BDN	Fri, Apr 26, 1991	2.25	2.25	2.25	2.25
104	NYSE	BDN	Mon, Apr 22, 1991	2.06	2.06	2.06	2.06
103	NYSE	BDN	Fri, Apr 19, 1991	2.06	2.06	2.06	2.06
102	NYSE	BDN	Thu, Apr 18, 1991	2.25	2.25	2.25	2.25
101	NYSE	BDN	Wed, Apr 17, 1991	2.25	2.44	2.25	2.25
100	NYSE	BDN	Tue, Apr 16, 1991	2.25	2.25	2.25	2.25
99	NYSE	BDN	Mon, Apr 15, 1991	2.44	2.44	2.44	2.44
98	NYSE	BDN	Wed, Apr 10, 1991	2.44	2.44	2.44	2.44
97	NYSE	BDN	Mon, Apr 8, 1991	2.25	2.25	2.25	2.25
96	NYSE	BDN	Fri, Apr 5, 1991	2.25	2.44	2.25	2.44
95	NYSE	BDN	Thu, Apr 4, 1991	2.25	2.25	2.25	2.25
94	NYSE	BDN	Wed, Apr 3, 1991	2.44	2.44	2.25	2.44
93	NYSE	BDN	Tue, Apr 2, 1991	2.44	2.44	2.44	2.44
92	NYSE	BDN	Wed, Mar 27, 1991	2.44	2.44	2.44	2.44
91	NYSE	BDN	Mon, Mar 25, 1991	2.25	2.25	2.25	2.25
90	NYSE	BDN	Thu, Mar 21, 1991	2.44	2.44	2.44	2.44
89	NYSE	BDN	Tue, Mar 19, 1991	2.25	2.25	2.25	2.25
88	NYSE	BDN	Mon, Mar 18, 1991	2.25	2.44	2.25	2.44
87	NYSE	BDN	Thu, Mar 14, 1991	2.06	2.06	2.06	2.06
86	NYSE	BDN	Fri, Mar 8, 1991	2.25	2.25	2.25	2.25
85	NYSE	BDN	Thu, Mar 7, 1991	2.06	2.06	2.06	2.06
84	NYSE	BDN	Tue, Mar 5, 1991	2.06	2.06	2.06	2.06
83	NYSE	BDN	Mon, Mar 4, 1991	2.06	2.25	2.06	2.25
82	NYSE	BDN	Fri, Mar 1, 1991	2.06	2.06	2.06	2.06
81	NYSE	BDN	Tue, Feb 26, 1991	2.06	2.06	2.06	2.06
80	NYSE	BDN	Mon, Feb 25, 1991	2.06	2.06	2.06	2.06
79	NYSE	BDN	Thu, Feb 21, 1991	2.06	2.06	2.06	2.06
78	NYSE	BDN	Wed, Feb 20, 1991	2.25	2.25	2.06	2.25
77	NYSE	BDN	Tue, Feb 19, 1991	2.25	2.25	2.06	2.25
76	NYSE	BDN	Thu, Feb 14, 1991	2.25	2.25	2.25	2.25
75	NYSE	BDN	Mon, Feb 11, 1991	1.88	1.88	1.88	1.88
74	NYSE	BDN	Thu, Feb 7, 1991	1.88	1.88	1.88	1.88
73	NYSE	BDN	Mon, Feb 4, 1991	1.88	2.25	1.88	2.25
72	NYSE	BDN	Thu, Jan 31, 1991	1.88	1.88	1.88	1.88
71	NYSE	BDN	Wed, Jan 30, 1991	1.88	1.88	1.88	1.88
70	NYSE	BDN	Thu, Jan 24, 1991	1.88	1.88	1.88	1.88
69	NYSE	BDN	Tue, Jan 15, 1991	1.88	1.88	1.88	1.88
68	NYSE	BDN	Mon, Jan 14, 1991	1.88	1.88	1.88	1.88
67	NYSE	BDN	Fri, Jan 11, 1991	1.88	1.88	1.88	1.88
66	NYSE	BDN	Thu, Jan 10, 1991	1.88	1.88	1.88	1.88
65	NYSE	BDN	Wed, Jan 2, 1991	1.88	1.88	1.88	1.88
64	NYSE	BDN	Mon, Dec 31, 1990	1.69	1.69	1.50	1.69
63	NYSE	BDN	Fri, Dec 28, 1990	1.69	1.69	1.69	1.69
62	NYSE	BDN	Thu, Dec 27, 1990	1.69	1.69	1.69	1.69
61	NYSE	BDN	Wed, Dec 26, 1990	1.69	1.69	1.69	1.69
60	NYSE	BDN	Mon, Dec 24, 1990	2.06	2.06	1.88	1.88
59	NYSE	BDN	Fri, Dec 21, 1990	2.06	2.06	1.88	2.06
58	NYSE	BDN	Thu, Dec 20, 1990	2.06	2.06	2.06	2.06
57	NYSE	BDN	Wed, Dec 19, 1990	2.06	2.06	2.06	2.06
56	NYSE	BDN	Tue, Dec 18, 1990	2.06	2.06	2.06	2.06
55	NYSE	BDN	Mon, Dec 17, 1990	2.06	2.06	2.06	2.06
54	NYSE	BDN	Wed, Dec 12, 1990	2.06	2.06	2.06	2.06
53	NYSE	BDN	Tue, Dec 11, 1990	2.06	2.06	2.06	2.06
52	NYSE	BDN	Mon, Dec 10, 1990	2.06	2.25	1.88	2.06
51	NYSE	BDN	Fri, Dec 7, 1990	2.06	2.06	2.06	2.06
50	NYSE	BDN	Thu, Dec 6, 1990	2.06	2.25	2.06	2.06
49	NYSE	BDN	Mon, Dec 3, 1990	2.06	2.06	2.06	2.06
48	NYSE	BDN	Fri, Nov 30, 1990	2.06	2.06	2.06	2.06
47	NYSE	BDN	Thu, Nov 29, 1990	2.06	2.06	2.06	2.06
46	NYSE	BDN	Wed, Nov 28, 1990	2.25	2.25	2.25	2.25
45	NYSE	BDN	Tue, Nov 27, 1990	1.88	1.88	1.88	1.88
44	NYSE	BDN	Mon, Nov 26, 1990	1.88	1.88	1.69	1.88
43	NYSE	BDN	Fri, Nov 16, 1990	1.88	1.88	1.69	1.88
42	NYSE	BDN	Wed, Nov 14, 1990	1.88	1.88	1.88	1.88
41	NYSE	BDN	Tue, Nov 13, 1990	1.88	1.88	1.88	1.88
40	NYSE	BDN	Mon, Nov 12, 1990	1.88	1.88	1.88	1.88
39	NYSE	BDN	Fri, Nov 9, 1990	1.69	1.69	1.69	1.69
38	NYSE	BDN	Thu, Nov 8, 1990	1.88	1.88	1.69	1.69
37	NYSE	BDN	Tue, Nov 6, 1990	1.88	1.88	1.88	1.88
36	NYSE	BDN	Mon, Nov 5, 1990	1.88	1.88	1.88	1.88
35	NYSE	BDN	Fri, Nov 2, 1990	1.88	1.88	1.88	1.88
34	NYSE	BDN	Thu, Nov 1, 1990	1.69	1.88	1.69	1.88
33	NYSE	BDN	Wed, Oct 31, 1990	1.69	1.88	1.69	1.69
32	NYSE	BDN	Mon, Oct 29, 1990	1.50	1.50	1.50	1.50
31	NYSE	BDN	Thu, Oct 25, 1990	1.50	1.50	1.50	1.50
30	NYSE	BDN	Tue, Oct 23, 1990	1.88	1.88	1.88	1.88
29	NYSE	BDN	Fri, Oct 19, 1990	1.50	1.50	1.50	1.50
28	NYSE	BDN	Thu, Oct 18, 1990	1.50	1.50	1.50	1.50
27	NYSE	BDN	Fri, Oct 12, 1990	1.50	1.50	1.50	1.50
26	NYSE	BDN	Wed, Oct 10, 1990	1.50	1.50	1.50	1.50
25	NYSE	BDN	Tue, Oct 9, 1990	1.50	1.50	1.50	1.50
24	NYSE	BDN	Fri, Oct 5, 1990	1.69	1.69	1.50	1.50
23	NYSE	BDN	Thu, Sep 27, 1990	2.25	2.25	1.88	1.88
22	NYSE	BDN	Tue, Sep 25, 1990	2.25	2.25	2.25	2.25
21	NYSE	BDN	Mon, Sep 24, 1990	1.50	1.88	1.50	1.88
20	NYSE	BDN	Fri, Sep 21, 1990	1.50	1.50	1.50	1.50
19	NYSE	BDN	Thu, Sep 20, 1990	1.88	1.88	1.50	1.50
18	NYSE	BDN	Wed, Sep 19, 1990	2.25	2.25	2.25	2.25
17	NYSE	BDN	Mon, Sep 17, 1990	2.63	2.63	2.63	2.63
16	NYSE	BDN	Tue, Sep 11, 1990	2.63	2.63	2.63	2.63
15	NYSE	BDN	Mon, Sep 10, 1990	2.81	2.81	2.81	2.81
14	NYSE	BDN	Wed, Sep 5, 1990	2.63	2.63	2.63	2.63
13	NYSE	BDN	Tue, Sep 4, 1990	2.63	2.63	2.63	2.63
12	NYSE	BDN	Wed, Aug 29, 1990	2.63	2.63	2.63	2.63
11	NYSE	BDN	Mon, Aug 27, 1990	2.81	2.81	2.63	2.63
10	NYSE	BDN	Thu, Aug 23, 1990	2.81	2.81	2.81	2.81
9	NYSE	BDN	Thu, Aug 16, 1990	2.81	2.81	2.81	2.81
8	NYSE	BDN	Tue, Aug 14, 1990	3.00	3.00	3.00	3.00
7	NYSE	BDN	Fri, Aug 10, 1990	3.00	3.00	3.00	3.00
6	NYSE	BDN	Thu, Aug 9, 1990	3.00	3.00	3.00	3.00
5	NYSE	BDN	Mon, Aug 6, 1990	3.38	3.38	3.38	3.38
4	NYSE	BDN	Fri, Aug 3, 1990	3.38	3.38	3.38	3.38
3	NYSE	BDN	Wed, Aug 1, 1990	3.38	3.38	3.38	3.38
2	NYSE	BDN	Wed, Jul 25, 1990	3.38	3.38	3.38	3.38
1	NYSE	BDN	Tue, Jul 24, 1990	3.38	3.38	3.38	3.38
#	Exchange	Symbol	Date	Open	High	Low	Close

Brandywine Realty Trust NYSE:BDN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024