Becton Dickinson & Co NYSE:BDX Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BDX	Fri, Mar 1, 2024	235.41	236.34	233.41	235.31
7999	NYSE	BDX	Thu, Feb 29, 2024	239.58	239.58	235.06	235.55
7998	NYSE	BDX	Wed, Feb 28, 2024	240.93	242.34	238.84	239.15
7997	NYSE	BDX	Tue, Feb 27, 2024	240.81	243.43	240.51	241.24
7996	NYSE	BDX	Mon, Feb 26, 2024	245.87	246.24	241.55	241.72
7995	NYSE	BDX	Fri, Feb 23, 2024	243.95	246.60	242.90	246.20
7994	NYSE	BDX	Thu, Feb 22, 2024	245.20	245.52	240.76	243.62
7993	NYSE	BDX	Wed, Feb 21, 2024	240.73	245.51	240.10	245.32
7992	NYSE	BDX	Tue, Feb 20, 2024	240.76	243.40	239.50	240.66
7991	NYSE	BDX	Fri, Feb 16, 2024	239.81	243.98	238.27	240.76
7990	NYSE	BDX	Thu, Feb 15, 2024	238.88	242.30	238.48	239.96
7989	NYSE	BDX	Wed, Feb 14, 2024	239.01	239.55	236.93	238.61
7988	NYSE	BDX	Tue, Feb 13, 2024	243.47	245.22	237.36	239.07
7987	NYSE	BDX	Mon, Feb 12, 2024	243.36	246.00	241.31	243.37
7986	NYSE	BDX	Fri, Feb 9, 2024	240.96	244.05	240.32	243.75
7985	NYSE	BDX	Thu, Feb 8, 2024	238.47	243.69	238.47	240.71
7984	NYSE	BDX	Wed, Feb 7, 2024	239.04	242.34	238.80	239.48
7983	NYSE	BDX	Tue, Feb 6, 2024	235.46	240.69	235.13	238.68
7982	NYSE	BDX	Mon, Feb 5, 2024	236.98	238.59	234.74	235.07
7981	NYSE	BDX	Fri, Feb 2, 2024	244.67	246.30	236.71	237.19
7980	NYSE	BDX	Thu, Feb 1, 2024	237.50	242.35	233.14	242.35
7979	NYSE	BDX	Wed, Jan 31, 2024	237.96	241.15	236.80	238.81
7978	NYSE	BDX	Tue, Jan 30, 2024	238.50	238.94	236.11	236.21
7977	NYSE	BDX	Mon, Jan 29, 2024	236.32	237.98	235.81	237.85
7976	NYSE	BDX	Fri, Jan 26, 2024	237.80	238.76	235.47	236.65
7975	NYSE	BDX	Thu, Jan 25, 2024	235.70	236.75	233.86	236.57
7974	NYSE	BDX	Wed, Jan 24, 2024	237.97	239.21	234.51	234.57
7973	NYSE	BDX	Tue, Jan 23, 2024	236.18	238.33	235.90	238.30
7972	NYSE	BDX	Mon, Jan 22, 2024	237.00	239.12	235.46	235.89
7971	NYSE	BDX	Fri, Jan 19, 2024	235.22	236.12	233.38	235.89
7970	NYSE	BDX	Thu, Jan 18, 2024	234.18	236.33	233.28	235.00
7969	NYSE	BDX	Wed, Jan 17, 2024	233.87	236.78	233.00	234.30
7968	NYSE	BDX	Tue, Jan 16, 2024	235.06	237.58	232.74	235.00
7967	NYSE	BDX	Fri, Jan 12, 2024	236.54	238.06	234.97	236.27
7966	NYSE	BDX	Thu, Jan 11, 2024	238.22	238.90	234.28	235.01
7965	NYSE	BDX	Wed, Jan 10, 2024	237.98	239.72	232.70	238.41
7964	NYSE	BDX	Tue, Jan 9, 2024	247.18	249.89	237.53	237.84
7963	NYSE	BDX	Mon, Jan 8, 2024	242.69	248.65	242.24	247.73
7962	NYSE	BDX	Fri, Jan 5, 2024	241.82	243.87	241.03	242.09
7961	NYSE	BDX	Thu, Jan 4, 2024	240.75	243.44	240.51	242.91
7960	NYSE	BDX	Wed, Jan 3, 2024	245.82	246.27	240.10	240.47
7959	NYSE	BDX	Tue, Jan 2, 2024	243.22	248.85	240.05	245.42
7958	NYSE	BDX	Fri, Dec 29, 2023	242.71	244.13	242.37	243.83
7957	NYSE	BDX	Thu, Dec 28, 2023	242.97	244.09	242.64	243.03
7956	NYSE	BDX	Wed, Dec 27, 2023	242.56	243.27	241.57	242.50
7955	NYSE	BDX	Tue, Dec 26, 2023	243.00	244.48	242.52	243.30
7954	NYSE	BDX	Fri, Dec 22, 2023	244.12	245.37	242.56	243.00
7953	NYSE	BDX	Thu, Dec 21, 2023	240.68	243.89	240.17	243.13
7952	NYSE	BDX	Wed, Dec 20, 2023	240.25	242.53	238.01	239.82
7951	NYSE	BDX	Tue, Dec 19, 2023	237.61	240.96	237.61	240.62
7950	NYSE	BDX	Mon, Dec 18, 2023	238.32	240.35	237.08	237.72
7949	NYSE	BDX	Fri, Dec 15, 2023	234.22	237.64	233.93	237.01
7948	NYSE	BDX	Thu, Dec 14, 2023	242.18	243.35	238.19	238.51
7947	NYSE	BDX	Wed, Dec 13, 2023	236.45	240.52	235.56	240.47
7946	NYSE	BDX	Tue, Dec 12, 2023	232.91	236.91	231.57	236.67
7945	NYSE	BDX	Mon, Dec 11, 2023	232.46	234.59	232.34	233.39
7944	NYSE	BDX	Fri, Dec 8, 2023	234.60	234.60	232.14	232.30
7943	NYSE	BDX	Thu, Dec 7, 2023	233.24	233.87	232.00	233.54
7942	NYSE	BDX	Wed, Dec 6, 2023	233.74	234.90	232.26	232.50
7941	NYSE	BDX	Tue, Dec 5, 2023	237.19	237.19	233.48	233.60
7940	NYSE	BDX	Mon, Dec 4, 2023	237.32	238.56	237.10	237.57
7939	NYSE	BDX	Fri, Dec 1, 2023	236.07	238.50	235.34	238.25
7938	NYSE	BDX	Thu, Nov 30, 2023	236.28	237.00	234.80	236.18
7937	NYSE	BDX	Wed, Nov 29, 2023	237.10	238.83	235.63	235.69
7936	NYSE	BDX	Tue, Nov 28, 2023	238.72	239.95	237.19	237.28
7935	NYSE	BDX	Mon, Nov 27, 2023	238.66	240.40	237.41	238.86
7934	NYSE	BDX	Fri, Nov 24, 2023	236.65	238.90	236.41	238.89
7933	NYSE	BDX	Wed, Nov 22, 2023	237.37	238.05	235.74	236.80
7932	NYSE	BDX	Tue, Nov 21, 2023	235.52	237.18	234.76	236.16
7931	NYSE	BDX	Mon, Nov 20, 2023	232.50	234.61	230.83	233.67
7930	NYSE	BDX	Fri, Nov 17, 2023	236.19	236.19	232.64	233.27
7929	NYSE	BDX	Thu, Nov 16, 2023	234.65	236.62	233.96	235.07
7928	NYSE	BDX	Wed, Nov 15, 2023	233.02	235.27	231.88	233.76
7927	NYSE	BDX	Tue, Nov 14, 2023	236.43	237.73	232.62	233.34
7926	NYSE	BDX	Mon, Nov 13, 2023	236.00	237.92	232.07	235.86
7925	NYSE	BDX	Fri, Nov 10, 2023	233.83	235.70	231.06	234.65
7924	NYSE	BDX	Thu, Nov 9, 2023	237.16	239.23	229.86	232.24
7923	NYSE	BDX	Wed, Nov 8, 2023	257.58	257.58	253.98	255.92
7922	NYSE	BDX	Tue, Nov 7, 2023	259.33	259.33	255.72	256.11
7921	NYSE	BDX	Mon, Nov 6, 2023	259.05	259.92	256.93	259.10
7920	NYSE	BDX	Fri, Nov 3, 2023	258.73	259.59	256.17	258.91
7919	NYSE	BDX	Thu, Nov 2, 2023	253.79	257.47	252.94	255.92
7918	NYSE	BDX	Wed, Nov 1, 2023	253.76	254.51	251.37	253.78
7917	NYSE	BDX	Tue, Oct 31, 2023	252.32	253.88	250.33	252.78
7916	NYSE	BDX	Mon, Oct 30, 2023	253.00	253.00	248.57	251.09
7915	NYSE	BDX	Fri, Oct 27, 2023	254.07	254.88	250.36	251.60
7914	NYSE	BDX	Thu, Oct 26, 2023	254.48	256.38	253.31	254.18
7913	NYSE	BDX	Wed, Oct 25, 2023	258.30	262.23	255.00	255.57
7912	NYSE	BDX	Tue, Oct 24, 2023	255.58	260.14	255.52	259.21
7911	NYSE	BDX	Mon, Oct 23, 2023	258.57	260.73	255.59	255.93
7910	NYSE	BDX	Fri, Oct 20, 2023	257.55	261.63	257.04	258.64
7909	NYSE	BDX	Thu, Oct 19, 2023	259.39	261.76	256.99	257.48
7908	NYSE	BDX	Wed, Oct 18, 2023	260.31	261.72	257.92	259.40
7907	NYSE	BDX	Tue, Oct 17, 2023	258.06	261.39	256.89	259.30
7906	NYSE	BDX	Mon, Oct 16, 2023	259.88	261.54	257.43	259.75
7905	NYSE	BDX	Fri, Oct 13, 2023	256.86	259.85	256.38	258.70
7904	NYSE	BDX	Thu, Oct 12, 2023	261.69	262.55	256.66	257.07
7903	NYSE	BDX	Wed, Oct 11, 2023	266.29	266.29	258.13	261.30
7902	NYSE	BDX	Tue, Oct 10, 2023	265.04	269.52	263.83	267.23
7901	NYSE	BDX	Mon, Oct 9, 2023	261.34	265.90	261.28	265.80
7900	NYSE	BDX	Fri, Oct 6, 2023	260.20	264.05	258.04	262.42
7899	NYSE	BDX	Thu, Oct 5, 2023	259.83	261.59	258.87	261.05
7898	NYSE	BDX	Wed, Oct 4, 2023	259.59	260.00	256.12	259.72
7897	NYSE	BDX	Tue, Oct 3, 2023	257.10	259.87	256.54	258.90
7896	NYSE	BDX	Mon, Oct 2, 2023	256.37	258.01	255.15	257.76
7895	NYSE	BDX	Fri, Sep 29, 2023	263.36	263.99	257.89	258.53
7894	NYSE	BDX	Thu, Sep 28, 2023	259.62	264.04	259.62	262.74
7893	NYSE	BDX	Wed, Sep 27, 2023	262.46	263.00	255.88	258.80
7892	NYSE	BDX	Tue, Sep 26, 2023	264.34	266.30	260.77	260.94
7891	NYSE	BDX	Mon, Sep 25, 2023	265.00	266.86	263.56	266.77
7890	NYSE	BDX	Fri, Sep 22, 2023	264.46	266.82	264.03	265.20
7889	NYSE	BDX	Thu, Sep 21, 2023	266.74	267.82	264.76	265.04
7888	NYSE	BDX	Wed, Sep 20, 2023	267.50	268.97	266.84	267.13
7887	NYSE	BDX	Tue, Sep 19, 2023	264.21	266.85	263.68	265.96
7886	NYSE	BDX	Mon, Sep 18, 2023	264.24	266.50	262.22	264.57
7885	NYSE	BDX	Fri, Sep 15, 2023	262.24	265.68	261.73	263.74
7884	NYSE	BDX	Thu, Sep 14, 2023	266.35	267.00	263.49	264.62
7883	NYSE	BDX	Wed, Sep 13, 2023	263.35	265.33	262.72	265.01
7882	NYSE	BDX	Tue, Sep 12, 2023	266.99	267.32	262.74	263.70
7881	NYSE	BDX	Mon, Sep 11, 2023	267.23	268.63	263.99	267.18
7880	NYSE	BDX	Fri, Sep 8, 2023	266.53	267.52	263.21	266.76
7879	NYSE	BDX	Thu, Sep 7, 2023	266.98	269.44	265.90	267.06
7878	NYSE	BDX	Wed, Sep 6, 2023	271.88	272.14	261.10	265.73
7877	NYSE	BDX	Tue, Sep 5, 2023	278.45	278.45	272.36	272.88
7876	NYSE	BDX	Fri, Sep 1, 2023	281.00	281.00	277.66	278.46
7875	NYSE	BDX	Thu, Aug 31, 2023	280.80	281.86	278.61	279.45
7874	NYSE	BDX	Wed, Aug 30, 2023	282.20	283.50	279.59	280.30
7873	NYSE	BDX	Tue, Aug 29, 2023	282.12	282.41	280.36	281.47
7872	NYSE	BDX	Mon, Aug 28, 2023	281.31	282.62	280.56	281.55
7871	NYSE	BDX	Fri, Aug 25, 2023	277.78	281.85	277.15	280.01
7870	NYSE	BDX	Thu, Aug 24, 2023	277.19	279.68	276.96	277.00
7869	NYSE	BDX	Wed, Aug 23, 2023	277.18	277.49	275.33	277.08
7868	NYSE	BDX	Tue, Aug 22, 2023	275.92	277.32	272.58	275.70
7867	NYSE	BDX	Mon, Aug 21, 2023	273.45	276.25	272.45	275.62
7866	NYSE	BDX	Fri, Aug 18, 2023	274.61	275.85	272.59	273.69
7865	NYSE	BDX	Thu, Aug 17, 2023	277.13	277.13	274.80	275.54
7864	NYSE	BDX	Wed, Aug 16, 2023	278.29	279.08	276.29	276.75
7863	NYSE	BDX	Tue, Aug 15, 2023	282.02	282.91	279.53	279.66
7862	NYSE	BDX	Mon, Aug 14, 2023	282.06	283.78	280.48	282.65
7861	NYSE	BDX	Fri, Aug 11, 2023	277.41	282.53	276.11	282.31
7860	NYSE	BDX	Thu, Aug 10, 2023	282.00	283.19	277.07	277.23
7859	NYSE	BDX	Wed, Aug 9, 2023	279.06	284.48	279.06	281.53
7858	NYSE	BDX	Tue, Aug 8, 2023	276.27	282.50	274.34	281.10
7857	NYSE	BDX	Mon, Aug 7, 2023	271.40	277.19	271.05	275.22
7856	NYSE	BDX	Fri, Aug 4, 2023	268.25	274.71	267.15	270.79
7855	NYSE	BDX	Thu, Aug 3, 2023	275.34	277.26	265.71	268.70
7854	NYSE	BDX	Wed, Aug 2, 2023	277.67	278.91	275.28	276.24
7853	NYSE	BDX	Tue, Aug 1, 2023	276.29	278.65	275.11	278.54
7852	NYSE	BDX	Mon, Jul 31, 2023	280.47	280.47	276.64	278.62
7851	NYSE	BDX	Fri, Jul 28, 2023	285.10	285.49	280.11	280.32
7850	NYSE	BDX	Thu, Jul 27, 2023	283.94	286.46	283.12	283.59
7849	NYSE	BDX	Wed, Jul 26, 2023	282.97	285.01	282.00	282.80
7848	NYSE	BDX	Tue, Jul 25, 2023	277.41	283.82	274.94	283.31
7847	NYSE	BDX	Mon, Jul 24, 2023	282.20	287.32	278.84	279.97
7846	NYSE	BDX	Fri, Jul 21, 2023	264.48	266.08	262.94	264.84
7845	NYSE	BDX	Thu, Jul 20, 2023	256.31	263.48	255.97	263.41
7844	NYSE	BDX	Wed, Jul 19, 2023	255.11	257.88	254.46	254.90
7843	NYSE	BDX	Tue, Jul 18, 2023	255.86	256.79	253.52	256.32
7842	NYSE	BDX	Mon, Jul 17, 2023	258.78	259.32	256.16	256.64
7841	NYSE	BDX	Fri, Jul 14, 2023	260.21	261.13	258.21	259.39
7840	NYSE	BDX	Thu, Jul 13, 2023	257.84	260.98	257.64	259.95
7839	NYSE	BDX	Wed, Jul 12, 2023	261.05	261.41	257.96	258.66
7838	NYSE	BDX	Tue, Jul 11, 2023	257.21	259.38	256.34	259.33
7837	NYSE	BDX	Mon, Jul 10, 2023	257.44	259.67	256.57	257.56
7836	NYSE	BDX	Fri, Jul 7, 2023	257.02	258.64	256.18	256.92
7835	NYSE	BDX	Thu, Jul 6, 2023	259.19	260.52	258.11	258.87
7834	NYSE	BDX	Wed, Jul 5, 2023	259.35	260.54	258.35	260.30
7833	NYSE	BDX	Mon, Jul 3, 2023	261.80	263.23	259.41	261.92
7832	NYSE	BDX	Fri, Jun 30, 2023	262.19	265.09	262.03	264.01
7831	NYSE	BDX	Thu, Jun 29, 2023	258.03	260.61	257.28	260.52
7830	NYSE	BDX	Wed, Jun 28, 2023	258.00	259.37	257.31	259.02
7829	NYSE	BDX	Tue, Jun 27, 2023	256.48	258.73	254.02	258.25
7828	NYSE	BDX	Mon, Jun 26, 2023	256.55	257.06	252.64	256.49
7827	NYSE	BDX	Fri, Jun 23, 2023	258.00	259.75	256.29	256.55
7826	NYSE	BDX	Thu, Jun 22, 2023	258.36	259.12	257.10	258.07
7825	NYSE	BDX	Wed, Jun 21, 2023	256.28	257.93	254.53	257.31
7824	NYSE	BDX	Tue, Jun 20, 2023	257.06	259.51	255.08	256.47
7823	NYSE	BDX	Fri, Jun 16, 2023	257.38	259.88	256.63	258.63
7822	NYSE	BDX	Thu, Jun 15, 2023	253.76	256.78	252.56	256.16
7821	NYSE	BDX	Wed, Jun 14, 2023	255.51	257.63	252.71	253.33
7820	NYSE	BDX	Tue, Jun 13, 2023	249.79	252.17	249.21	251.50
7819	NYSE	BDX	Mon, Jun 12, 2023	251.42	251.45	249.12	250.71
7818	NYSE	BDX	Fri, Jun 9, 2023	250.76	252.71	249.40	251.50
7817	NYSE	BDX	Thu, Jun 8, 2023	250.29	251.32	248.17	249.50
7816	NYSE	BDX	Wed, Jun 7, 2023	250.11	252.94	249.21	251.32
7815	NYSE	BDX	Tue, Jun 6, 2023	255.04	255.82	248.08	250.46
7814	NYSE	BDX	Mon, Jun 5, 2023	252.12	255.36	253.19	251.79
7813	NYSE	BDX	Fri, Jun 2, 2023	249.49	253.50	249.30	251.79
7812	NYSE	BDX	Thu, Jun 1, 2023	243.73	248.56	243.08	248.11
7811	NYSE	BDX	Wed, May 31, 2023	238.50	242.26	237.62	241.76
7810	NYSE	BDX	Tue, May 30, 2023	241.23	242.68	238.25	238.39
7809	NYSE	BDX	Fri, May 26, 2023	241.58	243.32	240.64	241.12
7808	NYSE	BDX	Thu, May 25, 2023	243.60	244.80	239.82	241.77
7807	NYSE	BDX	Wed, May 24, 2023	246.30	246.30	243.76	245.25
7806	NYSE	BDX	Tue, May 23, 2023	250.20	251.15	245.60	246.48
7805	NYSE	BDX	Mon, May 22, 2023	251.51	253.90	250.71	251.04
7804	NYSE	BDX	Fri, May 19, 2023	251.91	253.40	251.08	251.88
7803	NYSE	BDX	Thu, May 18, 2023	250.87	252.06	249.49	251.57
7802	NYSE	BDX	Wed, May 17, 2023	251.40	251.62	248.48	251.28
7801	NYSE	BDX	Tue, May 16, 2023	250.34	251.64	249.54	250.37
7800	NYSE	BDX	Mon, May 15, 2023	252.95	252.99	249.36	251.08
7799	NYSE	BDX	Fri, May 12, 2023	251.67	252.74	250.41	252.51
7798	NYSE	BDX	Thu, May 11, 2023	250.47	251.62	249.43	251.40
7797	NYSE	BDX	Wed, May 10, 2023	251.18	251.43	247.96	251.05
7796	NYSE	BDX	Tue, May 9, 2023	250.69	250.77	248.03	249.65
7795	NYSE	BDX	Mon, May 8, 2023	251.67	253.39	250.77	251.50
7794	NYSE	BDX	Fri, May 5, 2023	254.37	256.72	252.47	253.66
7793	NYSE	BDX	Thu, May 4, 2023	260.00	260.00	251.82	252.46
7792	NYSE	BDX	Wed, May 3, 2023	265.04	266.70	262.75	263.61
7791	NYSE	BDX	Tue, May 2, 2023	264.43	265.00	262.43	263.79
7790	NYSE	BDX	Mon, May 1, 2023	263.95	266.13	263.95	265.32
7789	NYSE	BDX	Fri, Apr 28, 2023	262.94	265.07	261.95	264.31
7788	NYSE	BDX	Thu, Apr 27, 2023	258.66	263.86	258.06	263.30
7787	NYSE	BDX	Wed, Apr 26, 2023	258.31	259.28	256.68	258.51
7786	NYSE	BDX	Tue, Apr 25, 2023	261.77	262.70	259.76	260.93
7785	NYSE	BDX	Mon, Apr 24, 2023	262.16	264.03	260.01	262.02
7784	NYSE	BDX	Fri, Apr 21, 2023	263.30	264.44	261.04	261.21
7783	NYSE	BDX	Thu, Apr 20, 2023	258.46	262.62	257.24	261.91
7782	NYSE	BDX	Wed, Apr 19, 2023	254.58	259.04	254.43	258.85
7781	NYSE	BDX	Tue, Apr 18, 2023	256.76	256.76	253.47	253.59
7780	NYSE	BDX	Mon, Apr 17, 2023	255.95	256.67	254.88	256.28
7779	NYSE	BDX	Fri, Apr 14, 2023	256.45	257.38	254.84	255.50
7778	NYSE	BDX	Thu, Apr 13, 2023	254.22	256.35	253.77	256.30
7777	NYSE	BDX	Wed, Apr 12, 2023	255.68	256.32	253.52	253.85
7776	NYSE	BDX	Tue, Apr 11, 2023	254.03	255.52	252.92	252.98
7775	NYSE	BDX	Mon, Apr 10, 2023	253.46	255.55	252.22	253.53
7774	NYSE	BDX	Thu, Apr 6, 2023	252.62	255.16	251.98	254.69
7773	NYSE	BDX	Wed, Apr 5, 2023	249.41	252.88	248.60	251.67
7772	NYSE	BDX	Tue, Apr 4, 2023	247.84	250.48	247.84	248.25
7771	NYSE	BDX	Mon, Apr 3, 2023	246.57	248.47	244.72	246.95
7770	NYSE	BDX	Fri, Mar 31, 2023	246.49	247.64	244.25	247.54
7769	NYSE	BDX	Thu, Mar 30, 2023	244.05	245.20	243.29	245.17
7768	NYSE	BDX	Wed, Mar 29, 2023	241.49	243.85	241.49	242.93
7767	NYSE	BDX	Tue, Mar 28, 2023	241.71	243.37	240.75	241.23
7766	NYSE	BDX	Mon, Mar 27, 2023	242.93	243.77	241.94	242.18
7765	NYSE	BDX	Fri, Mar 24, 2023	236.83	240.77	236.04	240.50
7764	NYSE	BDX	Thu, Mar 23, 2023	238.65	239.85	235.27	236.38
7763	NYSE	BDX	Wed, Mar 22, 2023	240.92	244.04	238.92	238.92
7762	NYSE	BDX	Tue, Mar 21, 2023	239.54	240.78	237.85	240.25
7761	NYSE	BDX	Mon, Mar 20, 2023	235.87	239.43	235.79	238.49
7760	NYSE	BDX	Fri, Mar 17, 2023	239.01	239.01	234.49	235.58
7759	NYSE	BDX	Thu, Mar 16, 2023	233.25	238.42	232.35	238.00
7758	NYSE	BDX	Wed, Mar 15, 2023	230.54	234.64	229.37	234.48
7757	NYSE	BDX	Tue, Mar 14, 2023	233.93	234.45	230.27	232.89
7756	NYSE	BDX	Mon, Mar 13, 2023	228.99	233.77	228.62	231.39
7755	NYSE	BDX	Fri, Mar 10, 2023	232.00	232.87	228.97	229.71
7754	NYSE	BDX	Thu, Mar 9, 2023	235.47	236.21	231.52	232.23
7753	NYSE	BDX	Wed, Mar 8, 2023	235.65	236.79	234.74	234.32
7752	NYSE	BDX	Tue, Mar 7, 2023	237.19	238.23	234.92	236.13
7751	NYSE	BDX	Mon, Mar 6, 2023	236.64	238.00	236.07	236.22
7750	NYSE	BDX	Fri, Mar 3, 2023	235.38	237.31	234.67	237.22
7749	NYSE	BDX	Thu, Mar 2, 2023	230.78	234.25	230.35	233.96
7748	NYSE	BDX	Wed, Mar 1, 2023	232.48	233.50	230.60	232.16
7747	NYSE	BDX	Tue, Feb 28, 2023	236.45	238.12	234.17	234.55
7746	NYSE	BDX	Mon, Feb 27, 2023	239.38	239.91	236.29	236.89
7745	NYSE	BDX	Fri, Feb 24, 2023	237.04	238.32	235.20	237.92
7744	NYSE	BDX	Thu, Feb 23, 2023	239.41	241.46	238.60	239.72
7743	NYSE	BDX	Wed, Feb 22, 2023	239.55	241.96	239.34	240.40
7742	NYSE	BDX	Tue, Feb 21, 2023	242.58	242.58	239.36	239.50
7741	NYSE	BDX	Fri, Feb 17, 2023	241.90	245.10	240.97	244.52
7740	NYSE	BDX	Thu, Feb 16, 2023	241.11	244.25	240.17	241.94
7739	NYSE	BDX	Wed, Feb 15, 2023	242.66	243.82	241.55	243.55
7738	NYSE	BDX	Tue, Feb 14, 2023	247.61	247.61	241.70	243.41
7737	NYSE	BDX	Mon, Feb 13, 2023	247.75	248.91	245.65	247.25
7736	NYSE	BDX	Fri, Feb 10, 2023	245.68	247.99	244.28	247.83
7735	NYSE	BDX	Thu, Feb 9, 2023	249.42	250.19	244.47	245.23
7734	NYSE	BDX	Wed, Feb 8, 2023	252.38	253.11	249.29	250.23
7733	NYSE	BDX	Tue, Feb 7, 2023	248.52	254.13	248.22	253.19
7732	NYSE	BDX	Mon, Feb 6, 2023	246.06	250.73	246.06	250.16
7731	NYSE	BDX	Fri, Feb 3, 2023	248.60	250.37	244.04	245.84
7730	NYSE	BDX	Thu, Feb 2, 2023	239.17	257.69	236.11	248.47
7729	NYSE	BDX	Wed, Feb 1, 2023	251.99	255.03	250.93	254.17
7728	NYSE	BDX	Tue, Jan 31, 2023	249.88	252.44	248.56	252.22
7727	NYSE	BDX	Mon, Jan 30, 2023	251.57	252.97	249.56	250.13
7726	NYSE	BDX	Fri, Jan 27, 2023	249.29	253.38	248.13	251.82
7725	NYSE	BDX	Thu, Jan 26, 2023	247.21	249.20	245.29	249.14
7724	NYSE	BDX	Wed, Jan 25, 2023	244.46	246.78	242.72	246.78
7723	NYSE	BDX	Tue, Jan 24, 2023	250.48	250.69	245.53	245.75
7722	NYSE	BDX	Mon, Jan 23, 2023	253.64	253.64	249.20	249.58
7721	NYSE	BDX	Fri, Jan 20, 2023	254.03	254.03	250.09	253.81
7720	NYSE	BDX	Thu, Jan 19, 2023	252.65	255.20	251.91	253.96
7719	NYSE	BDX	Wed, Jan 18, 2023	255.79	255.79	253.15	253.57
7718	NYSE	BDX	Tue, Jan 17, 2023	255.12	257.27	254.89	256.00
7717	NYSE	BDX	Fri, Jan 13, 2023	253.77	256.22	253.20	255.85
7716	NYSE	BDX	Thu, Jan 12, 2023	256.60	258.00	254.08	254.60
7715	NYSE	BDX	Wed, Jan 11, 2023	256.10	256.75	253.63	256.15
7714	NYSE	BDX	Tue, Jan 10, 2023	254.44	256.47	254.07	255.37
7713	NYSE	BDX	Mon, Jan 9, 2023	259.95	259.95	252.30	252.45
7712	NYSE	BDX	Fri, Jan 6, 2023	256.88	259.52	254.62	259.34
7711	NYSE	BDX	Thu, Jan 5, 2023	257.65	258.38	254.81	255.31
7710	NYSE	BDX	Wed, Jan 4, 2023	258.00	258.52	256.23	258.09
7709	NYSE	BDX	Tue, Jan 3, 2023	262.66	262.66	253.72	256.18
7708	NYSE	BDX	Fri, Dec 30, 2022	255.81	256.64	252.40	254.30
7707	NYSE	BDX	Thu, Dec 29, 2022	255.25	258.66	252.94	256.90
7706	NYSE	BDX	Wed, Dec 28, 2022	256.34	257.55	253.02	253.12
7705	NYSE	BDX	Tue, Dec 27, 2022	254.68	255.59	252.89	255.30
7704	NYSE	BDX	Fri, Dec 23, 2022	253.51	255.35	252.34	254.47
7703	NYSE	BDX	Thu, Dec 22, 2022	252.75	253.85	250.30	253.59
7702	NYSE	BDX	Wed, Dec 21, 2022	250.95	254.49	250.65	253.36
7701	NYSE	BDX	Tue, Dec 20, 2022	248.76	251.22	248.07	249.24
7700	NYSE	BDX	Mon, Dec 19, 2022	249.66	250.81	247.62	248.46
7699	NYSE	BDX	Fri, Dec 16, 2022	248.56	250.00	246.76	249.51
7698	NYSE	BDX	Thu, Dec 15, 2022	252.22	254.00	249.43	250.51
7697	NYSE	BDX	Wed, Dec 14, 2022	253.81	255.48	250.57	254.04
7696	NYSE	BDX	Tue, Dec 13, 2022	259.37	259.44	253.60	254.05
7695	NYSE	BDX	Mon, Dec 12, 2022	249.15	254.92	248.40	254.06
7694	NYSE	BDX	Fri, Dec 9, 2022	247.24	249.59	246.23	247.60
7693	NYSE	BDX	Thu, Dec 8, 2022	245.00	248.15	244.62	247.97
7692	NYSE	BDX	Wed, Dec 7, 2022	245.25	247.24	243.52	245.57
7691	NYSE	BDX	Tue, Dec 6, 2022	245.48	246.99	242.76	244.39
7690	NYSE	BDX	Mon, Dec 5, 2022	249.37	250.48	246.12	246.21
7689	NYSE	BDX	Fri, Dec 2, 2022	248.24	252.59	247.76	252.38
7688	NYSE	BDX	Thu, Dec 1, 2022	251.81	254.30	249.57	250.83
7687	NYSE	BDX	Wed, Nov 30, 2022	241.52	249.68	240.04	249.34
7686	NYSE	BDX	Tue, Nov 29, 2022	236.72	241.12	235.57	241.02
7685	NYSE	BDX	Mon, Nov 28, 2022	237.39	239.35	236.01	237.34
7684	NYSE	BDX	Fri, Nov 25, 2022	237.84	238.79	236.50	238.06
7683	NYSE	BDX	Wed, Nov 23, 2022	235.18	237.51	234.85	237.34
7682	NYSE	BDX	Tue, Nov 22, 2022	234.05	235.85	231.33	235.61
7681	NYSE	BDX	Mon, Nov 21, 2022	225.61	237.37	225.61	234.69
7680	NYSE	BDX	Fri, Nov 18, 2022	220.54	226.30	219.79	225.59
7679	NYSE	BDX	Thu, Nov 17, 2022	220.00	222.39	218.82	219.91
7678	NYSE	BDX	Wed, Nov 16, 2022	223.75	225.22	221.34	222.08
7677	NYSE	BDX	Tue, Nov 15, 2022	226.23	226.23	221.12	222.37
7676	NYSE	BDX	Mon, Nov 14, 2022	228.80	229.39	224.14	224.16
7675	NYSE	BDX	Fri, Nov 11, 2022	230.42	230.42	224.45	227.67
7674	NYSE	BDX	Thu, Nov 10, 2022	221.41	230.14	219.81	229.28
7673	NYSE	BDX	Wed, Nov 9, 2022	220.02	221.18	217.70	218.29
7672	NYSE	BDX	Tue, Nov 8, 2022	220.86	222.10	217.80	219.49
7671	NYSE	BDX	Mon, Nov 7, 2022	220.84	222.18	219.04	220.94
7670	NYSE	BDX	Fri, Nov 4, 2022	224.07	224.07	218.18	220.84
7669	NYSE	BDX	Thu, Nov 3, 2022	225.99	226.13	220.98	221.00
7668	NYSE	BDX	Wed, Nov 2, 2022	233.81	235.10	227.96	228.00
7667	NYSE	BDX	Tue, Nov 1, 2022	236.96	237.60	232.89	233.88
7666	NYSE	BDX	Mon, Oct 31, 2022	234.65	237.30	234.34	235.97
7665	NYSE	BDX	Fri, Oct 28, 2022	232.19	235.64	232.19	235.26
7664	NYSE	BDX	Thu, Oct 27, 2022	233.75	233.75	230.07	231.17
7663	NYSE	BDX	Wed, Oct 26, 2022	227.20	233.61	225.80	232.88
7662	NYSE	BDX	Tue, Oct 25, 2022	225.37	226.44	224.29	225.70
7661	NYSE	BDX	Mon, Oct 24, 2022	225.69	227.26	224.19	225.21
7660	NYSE	BDX	Fri, Oct 21, 2022	222.87	224.40	220.59	223.60
7659	NYSE	BDX	Thu, Oct 20, 2022	225.75	226.44	222.22	222.58
7658	NYSE	BDX	Wed, Oct 19, 2022	228.88	229.82	223.89	225.47
7657	NYSE	BDX	Tue, Oct 18, 2022	234.71	236.12	230.27	230.63
7656	NYSE	BDX	Mon, Oct 17, 2022	226.36	230.18	225.39	229.02
7655	NYSE	BDX	Fri, Oct 14, 2022	228.13	229.74	223.59	224.70
7654	NYSE	BDX	Thu, Oct 13, 2022	217.23	227.38	215.90	226.53
7653	NYSE	BDX	Wed, Oct 12, 2022	222.86	224.26	220.69	220.79
7652	NYSE	BDX	Tue, Oct 11, 2022	220.08	224.46	217.68	222.65
7651	NYSE	BDX	Mon, Oct 10, 2022	224.40	224.90	219.60	219.81
7650	NYSE	BDX	Fri, Oct 7, 2022	226.93	227.55	221.64	222.67
7649	NYSE	BDX	Thu, Oct 6, 2022	235.36	235.62	228.18	228.40
7648	NYSE	BDX	Wed, Oct 5, 2022	235.05	238.30	233.65	236.83
7647	NYSE	BDX	Tue, Oct 4, 2022	231.36	237.22	230.64	236.97
7646	NYSE	BDX	Mon, Oct 3, 2022	225.10	231.96	222.81	230.78
7645	NYSE	BDX	Fri, Sep 30, 2022	227.13	228.63	222.61	222.83
7644	NYSE	BDX	Thu, Sep 29, 2022	229.63	230.00	224.61	226.12
7643	NYSE	BDX	Wed, Sep 28, 2022	229.18	232.02	227.68	230.37
7642	NYSE	BDX	Tue, Sep 27, 2022	233.40	234.82	227.25	228.34
7641	NYSE	BDX	Mon, Sep 26, 2022	232.84	234.44	230.20	231.64
7640	NYSE	BDX	Fri, Sep 23, 2022	235.77	237.33	230.62	233.92
7639	NYSE	BDX	Thu, Sep 22, 2022	237.50	238.93	235.78	237.19
7638	NYSE	BDX	Wed, Sep 21, 2022	244.21	246.18	237.84	238.01
7637	NYSE	BDX	Tue, Sep 20, 2022	250.13	250.34	241.35	244.11
7636	NYSE	BDX	Mon, Sep 19, 2022	252.61	252.61	248.62	251.26
7635	NYSE	BDX	Fri, Sep 16, 2022	255.84	256.14	253.36	254.32
7634	NYSE	BDX	Thu, Sep 15, 2022	258.95	260.04	256.40	256.70
7633	NYSE	BDX	Wed, Sep 14, 2022	257.69	262.00	256.72	258.95
7632	NYSE	BDX	Tue, Sep 13, 2022	261.64	262.87	256.46	256.78
7631	NYSE	BDX	Mon, Sep 12, 2022	263.23	266.30	262.64	264.23
7630	NYSE	BDX	Fri, Sep 9, 2022	260.00	263.92	259.59	262.85
7629	NYSE	BDX	Thu, Sep 8, 2022	257.50	260.70	256.42	260.50
7628	NYSE	BDX	Wed, Sep 7, 2022	253.04	259.58	252.81	258.10
7627	NYSE	BDX	Tue, Sep 6, 2022	253.56	253.57	250.77	252.07
7626	NYSE	BDX	Fri, Sep 2, 2022	256.52	256.81	251.80	252.84
7625	NYSE	BDX	Thu, Sep 1, 2022	251.91	255.32	251.15	255.25
7624	NYSE	BDX	Wed, Aug 31, 2022	253.86	257.74	252.33	252.42
7623	NYSE	BDX	Tue, Aug 30, 2022	254.39	254.88	252.38	253.17
7622	NYSE	BDX	Mon, Aug 29, 2022	252.12	256.11	251.51	254.44
7621	NYSE	BDX	Fri, Aug 26, 2022	260.27	260.63	253.53	253.73
7620	NYSE	BDX	Thu, Aug 25, 2022	259.58	260.58	258.08	260.01
7619	NYSE	BDX	Wed, Aug 24, 2022	257.42	260.78	256.14	258.35
7618	NYSE	BDX	Tue, Aug 23, 2022	259.35	260.16	256.49	257.40
7617	NYSE	BDX	Mon, Aug 22, 2022	263.97	265.69	259.89	260.75
7616	NYSE	BDX	Fri, Aug 19, 2022	264.36	265.73	261.63	264.53
7615	NYSE	BDX	Thu, Aug 18, 2022	264.58	264.80	261.38	263.71
7614	NYSE	BDX	Wed, Aug 17, 2022	265.80	267.40	263.57	264.23
7613	NYSE	BDX	Tue, Aug 16, 2022	266.06	269.06	264.88	267.78
7612	NYSE	BDX	Mon, Aug 15, 2022	263.08	267.50	262.61	266.81
7611	NYSE	BDX	Fri, Aug 12, 2022	259.98	263.97	259.86	263.69
7610	NYSE	BDX	Thu, Aug 11, 2022	258.95	262.46	258.70	259.40
7609	NYSE	BDX	Wed, Aug 10, 2022	257.70	259.04	256.24	258.56
7608	NYSE	BDX	Tue, Aug 9, 2022	257.56	261.90	254.81	255.30
7607	NYSE	BDX	Mon, Aug 8, 2022	254.58	257.19	253.26	255.97
7606	NYSE	BDX	Fri, Aug 5, 2022	251.45	255.40	248.30	254.23
7605	NYSE	BDX	Thu, Aug 4, 2022	245.46	256.41	245.46	252.51
7604	NYSE	BDX	Wed, Aug 3, 2022	243.01	246.41	242.93	244.93
7603	NYSE	BDX	Tue, Aug 2, 2022	245.19	246.75	242.64	243.02
7602	NYSE	BDX	Mon, Aug 1, 2022	243.13	245.40	243.13	244.77
7601	NYSE	BDX	Fri, Jul 29, 2022	243.61	245.32	242.02	244.31
7600	NYSE	BDX	Thu, Jul 28, 2022	244.04	245.67	239.80	243.91
7599	NYSE	BDX	Wed, Jul 27, 2022	243.54	245.88	240.11	244.34
7598	NYSE	BDX	Tue, Jul 26, 2022	244.45	245.61	241.95	244.15
7597	NYSE	BDX	Mon, Jul 25, 2022	242.45	243.67	241.58	242.63
7596	NYSE	BDX	Fri, Jul 22, 2022	241.90	243.11	240.33	242.13
7595	NYSE	BDX	Thu, Jul 21, 2022	238.61	242.11	237.45	241.08
7594	NYSE	BDX	Wed, Jul 20, 2022	236.45	237.71	235.18	237.19
7593	NYSE	BDX	Tue, Jul 19, 2022	236.67	238.81	235.63	238.46
7592	NYSE	BDX	Mon, Jul 18, 2022	238.08	239.11	233.93	234.31
7591	NYSE	BDX	Fri, Jul 15, 2022	236.81	240.07	235.62	239.24
7590	NYSE	BDX	Thu, Jul 14, 2022	232.20	234.75	231.91	234.16
7589	NYSE	BDX	Wed, Jul 13, 2022	235.00	236.85	233.21	235.46
7588	NYSE	BDX	Tue, Jul 12, 2022	241.37	242.69	235.60	236.92
7587	NYSE	BDX	Mon, Jul 11, 2022	243.24	245.00	242.66	243.70
7586	NYSE	BDX	Fri, Jul 8, 2022	246.26	249.56	245.50	245.66
7585	NYSE	BDX	Thu, Jul 7, 2022	245.80	248.35	245.55	246.39
7584	NYSE	BDX	Wed, Jul 6, 2022	247.76	250.18	245.55	246.28
7583	NYSE	BDX	Tue, Jul 5, 2022	248.92	250.49	243.81	247.93
7582	NYSE	BDX	Fri, Jul 1, 2022	246.50	252.17	244.32	251.80
7581	NYSE	BDX	Thu, Jun 30, 2022	248.00	249.66	245.48	246.53
7580	NYSE	BDX	Wed, Jun 29, 2022	244.58	251.17	243.66	249.34
7579	NYSE	BDX	Tue, Jun 28, 2022	250.53	251.70	244.39	244.53
7578	NYSE	BDX	Mon, Jun 27, 2022	250.69	251.15	247.41	250.10
7577	NYSE	BDX	Fri, Jun 24, 2022	246.57	251.26	243.23	250.92
7576	NYSE	BDX	Thu, Jun 23, 2022	238.01	242.76	238.01	242.54
7575	NYSE	BDX	Wed, Jun 22, 2022	235.64	239.13	234.03	237.27
7574	NYSE	BDX	Tue, Jun 21, 2022	238.00	238.00	234.51	236.53
7573	NYSE	BDX	Fri, Jun 17, 2022	235.52	240.77	234.75	235.33
7572	NYSE	BDX	Thu, Jun 16, 2022	234.01	235.26	231.46	234.74
7571	NYSE	BDX	Wed, Jun 15, 2022	237.30	238.97	233.70	236.79
7570	NYSE	BDX	Tue, Jun 14, 2022	241.85	242.14	233.05	236.32
7569	NYSE	BDX	Mon, Jun 13, 2022	244.80	247.61	240.58	241.85
7568	NYSE	BDX	Fri, Jun 10, 2022	245.92	251.25	243.74	249.33
7567	NYSE	BDX	Thu, Jun 9, 2022	253.78	254.66	248.03	248.37
7566	NYSE	BDX	Wed, Jun 8, 2022	256.90	258.47	254.68	254.85
7565	NYSE	BDX	Tue, Jun 7, 2022	258.14	260.00	254.75	257.05
7564	NYSE	BDX	Mon, Jun 6, 2022	254.06	259.13	253.05	258.72
7563	NYSE	BDX	Fri, Jun 3, 2022	253.15	255.31	251.98	252.34
7562	NYSE	BDX	Thu, Jun 2, 2022	251.96	253.95	245.91	253.68
7561	NYSE	BDX	Wed, Jun 1, 2022	259.05	259.05	248.19	251.40
7560	NYSE	BDX	Tue, May 31, 2022	253.42	257.37	250.93	255.80
7559	NYSE	BDX	Fri, May 27, 2022	254.04	256.46	252.54	256.46
7558	NYSE	BDX	Thu, May 26, 2022	253.54	255.53	251.80	252.50
7557	NYSE	BDX	Wed, May 25, 2022	259.54	259.54	248.31	252.16
7556	NYSE	BDX	Tue, May 24, 2022	256.91	258.99	255.49	257.45
7555	NYSE	BDX	Mon, May 23, 2022	255.83	257.79	253.31	257.00
7554	NYSE	BDX	Fri, May 20, 2022	252.40	253.47	247.82	252.30
7553	NYSE	BDX	Thu, May 19, 2022	249.58	252.50	246.07	251.14
7552	NYSE	BDX	Wed, May 18, 2022	255.80	256.43	250.55	251.10
7551	NYSE	BDX	Tue, May 17, 2022	254.14	256.27	252.62	256.26
7550	NYSE	BDX	Mon, May 16, 2022	248.73	254.42	247.62	252.89
7549	NYSE	BDX	Fri, May 13, 2022	251.03	251.31	245.93	248.44
7548	NYSE	BDX	Thu, May 12, 2022	248.65	250.26	246.11	249.72
7547	NYSE	BDX	Wed, May 11, 2022	249.07	255.74	248.63	248.99
7546	NYSE	BDX	Tue, May 10, 2022	253.22	256.18	249.00	250.10
7545	NYSE	BDX	Mon, May 9, 2022	255.01	255.55	251.56	252.20
7544	NYSE	BDX	Fri, May 6, 2022	256.00	259.36	250.31	257.97
7543	NYSE	BDX	Thu, May 5, 2022	251.01	260.88	248.83	259.64
7542	NYSE	BDX	Wed, May 4, 2022	248.01	254.49	246.32	253.54
7541	NYSE	BDX	Tue, May 3, 2022	246.76	250.74	246.22	248.83
7540	NYSE	BDX	Mon, May 2, 2022	248.12	250.79	243.60	245.58
7539	NYSE	BDX	Fri, Apr 29, 2022	251.86	252.91	246.31	247.19
7538	NYSE	BDX	Thu, Apr 28, 2022	254.21	255.46	250.36	253.16
7537	NYSE	BDX	Wed, Apr 27, 2022	255.62	256.90	252.29	252.95
7536	NYSE	BDX	Tue, Apr 26, 2022	257.90	260.00	254.00	254.98
7535	NYSE	BDX	Mon, Apr 25, 2022	254.70	259.18	252.65	258.46
7534	NYSE	BDX	Fri, Apr 22, 2022	262.39	262.66	254.95	255.04
7533	NYSE	BDX	Thu, Apr 21, 2022	271.00	271.37	264.53	264.89
7532	NYSE	BDX	Wed, Apr 20, 2022	264.31	269.26	263.67	267.65
7531	NYSE	BDX	Tue, Apr 19, 2022	259.42	263.88	259.22	263.49
7530	NYSE	BDX	Mon, Apr 18, 2022	271.01	272.17	258.98	260.10
7529	NYSE	BDX	Thu, Apr 14, 2022	272.22	274.13	270.14	271.68
7528	NYSE	BDX	Wed, Apr 13, 2022	269.07	271.44	267.70	270.94
7527	NYSE	BDX	Tue, Apr 12, 2022	269.32	271.44	267.02	269.18
7526	NYSE	BDX	Mon, Apr 11, 2022	275.61	275.99	268.56	270.01
7525	NYSE	BDX	Fri, Apr 8, 2022	274.07	277.29	274.01	275.42
7524	NYSE	BDX	Thu, Apr 7, 2022	269.65	274.47	268.83	273.52
7523	NYSE	BDX	Wed, Apr 6, 2022	261.94	270.97	261.15	270.65
7522	NYSE	BDX	Tue, Apr 5, 2022	257.78	266.60	257.75	262.94
7521	NYSE	BDX	Mon, Apr 4, 2022	261.78	262.03	256.95	258.31
7520	NYSE	BDX	Fri, Apr 1, 2022	260.55	263.70	258.14	262.50
7519	NYSE	BDX	Thu, Mar 31, 2022	262.57	263.48	258.84	259.33
7518	NYSE	BDX	Wed, Mar 30, 2022	262.24	265.36	261.15	262.83
7517	NYSE	BDX	Tue, Mar 29, 2022	263.19	265.01	261.57	263.01
7516	NYSE	BDX	Mon, Mar 28, 2022	259.28	261.44	256.94	261.42
7515	NYSE	BDX	Fri, Mar 25, 2022	257.98	259.14	256.17	259.01
7514	NYSE	BDX	Thu, Mar 24, 2022	256.00	257.26	255.38	256.50
7513	NYSE	BDX	Wed, Mar 23, 2022	259.06	259.77	254.37	255.41
7512	NYSE	BDX	Tue, Mar 22, 2022	262.11	262.11	256.82	258.23
7511	NYSE	BDX	Mon, Mar 21, 2022	254.83	261.38	254.47	260.89
7510	NYSE	BDX	Fri, Mar 18, 2022	254.86	256.25	251.28	255.47
7509	NYSE	BDX	Thu, Mar 17, 2022	254.20	257.14	251.13	255.72
7508	NYSE	BDX	Wed, Mar 16, 2022	253.34	254.78	250.83	254.25
7507	NYSE	BDX	Tue, Mar 15, 2022	251.54	252.68	249.07	252.21
7506	NYSE	BDX	Mon, Mar 14, 2022	249.50	255.73	248.23	250.36
7505	NYSE	BDX	Fri, Mar 11, 2022	251.49	252.50	247.80	248.13
7504	NYSE	BDX	Thu, Mar 10, 2022	255.83	256.25	250.14	251.26
7503	NYSE	BDX	Wed, Mar 9, 2022	259.46	261.57	256.87	258.20
7502	NYSE	BDX	Tue, Mar 8, 2022	267.26	268.93	258.12	257.64
7501	NYSE	BDX	Mon, Mar 7, 2022	266.80	269.56	263.00	269.13
7500	NYSE	BDX	Fri, Mar 4, 2022	264.59	268.76	262.41	268.52
7499	NYSE	BDX	Thu, Mar 3, 2022	266.40	267.98	264.43	266.00
7498	NYSE	BDX	Wed, Mar 2, 2022	263.81	267.52	263.08	265.69
7497	NYSE	BDX	Tue, Mar 1, 2022	264.21	266.60	262.60	264.59
7496	NYSE	BDX	Mon, Feb 28, 2022	261.81	264.84	261.51	264.48
7495	NYSE	BDX	Fri, Feb 25, 2022	260.96	266.39	259.86	265.89
7494	NYSE	BDX	Thu, Feb 24, 2022	258.91	261.24	257.08	259.62
7493	NYSE	BDX	Wed, Feb 23, 2022	258.10	263.01	257.46	261.93
7492	NYSE	BDX	Tue, Feb 22, 2022	258.31	259.66	256.47	257.54
7491	NYSE	BDX	Fri, Feb 18, 2022	259.94	261.42	256.19	257.42
7490	NYSE	BDX	Thu, Feb 17, 2022	261.69	261.96	258.20	259.48
7489	NYSE	BDX	Wed, Feb 16, 2022	263.30	265.13	260.46	264.34
7488	NYSE	BDX	Tue, Feb 15, 2022	265.06	265.99	262.85	264.36
7487	NYSE	BDX	Mon, Feb 14, 2022	262.36	263.75	259.98	262.16
7486	NYSE	BDX	Fri, Feb 11, 2022	264.19	268.07	262.00	263.21
7485	NYSE	BDX	Thu, Feb 10, 2022	268.72	268.72	263.66	265.13
7484	NYSE	BDX	Wed, Feb 9, 2022	269.72	273.59	268.47	270.29
7483	NYSE	BDX	Tue, Feb 8, 2022	262.21	269.98	261.91	269.56
7482	NYSE	BDX	Mon, Feb 7, 2022	262.83	265.39	260.72	262.52
7481	NYSE	BDX	Fri, Feb 4, 2022	260.31	264.58	258.91	262.11
7480	NYSE	BDX	Thu, Feb 3, 2022	255.14	265.53	252.96	263.80
7479	NYSE	BDX	Wed, Feb 2, 2022	246.76	250.44	245.73	250.24
7478	NYSE	BDX	Tue, Feb 1, 2022	247.99	249.11	244.64	246.88
7477	NYSE	BDX	Mon, Jan 31, 2022	248.11	248.95	245.68	247.77
7476	NYSE	BDX	Fri, Jan 28, 2022	246.20	249.42	242.78	249.32
7475	NYSE	BDX	Thu, Jan 27, 2022	248.00	252.55	244.42	244.90
7474	NYSE	BDX	Wed, Jan 26, 2022	250.78	253.34	246.72	247.53
7473	NYSE	BDX	Tue, Jan 25, 2022	252.25	253.43	247.02	251.63
7472	NYSE	BDX	Mon, Jan 24, 2022	256.14	257.23	247.74	253.45
7471	NYSE	BDX	Fri, Jan 21, 2022	259.50	259.97	256.28	258.00
7470	NYSE	BDX	Thu, Jan 20, 2022	258.15	261.82	257.24	257.35
7469	NYSE	BDX	Wed, Jan 19, 2022	254.43	258.32	253.51	257.26
7468	NYSE	BDX	Tue, Jan 18, 2022	255.11	255.80	251.57	253.89
7467	NYSE	BDX	Fri, Jan 14, 2022	256.63	257.09	254.22	256.04
7466	NYSE	BDX	Thu, Jan 13, 2022	254.57	257.24	252.79	257.08
7465	NYSE	BDX	Wed, Jan 12, 2022	254.46	257.87	253.03	255.35
7464	NYSE	BDX	Tue, Jan 11, 2022	252.80	255.76	250.64	255.18
7463	NYSE	BDX	Mon, Jan 10, 2022	246.87	253.37	246.15	252.68
7462	NYSE	BDX	Fri, Jan 7, 2022	244.00	249.51	243.35	247.78
7461	NYSE	BDX	Thu, Jan 6, 2022	245.37	246.81	243.39	243.47
7460	NYSE	BDX	Wed, Jan 5, 2022	245.44	248.98	245.20	246.61
7459	NYSE	BDX	Tue, Jan 4, 2022	246.19	246.83	242.97	245.47
7458	NYSE	BDX	Mon, Jan 3, 2022	243.96	247.22	240.73	246.86
7457	NYSE	BDX	Fri, Dec 31, 2021	246.91	248.41	245.03	245.18
7456	NYSE	BDX	Thu, Dec 30, 2021	247.34	248.66	246.20	246.91
7455	NYSE	BDX	Wed, Dec 29, 2021	244.51	247.16	243.36	246.46
7454	NYSE	BDX	Tue, Dec 28, 2021	244.82	245.06	242.51	243.94
7453	NYSE	BDX	Mon, Dec 27, 2021	243.74	245.12	242.10	245.02
7452	NYSE	BDX	Thu, Dec 23, 2021	241.79	243.34	239.95	242.67
7451	NYSE	BDX	Wed, Dec 22, 2021	245.76	245.96	239.84	241.63
7450	NYSE	BDX	Tue, Dec 21, 2021	247.50	249.05	243.85	245.52
7449	NYSE	BDX	Mon, Dec 20, 2021	249.86	249.86	245.61	246.08
7448	NYSE	BDX	Fri, Dec 17, 2021	250.54	252.90	248.81	250.46
7447	NYSE	BDX	Thu, Dec 16, 2021	242.72	251.01	241.41	250.76
7446	NYSE	BDX	Wed, Dec 15, 2021	243.18	244.44	240.71	243.17
7445	NYSE	BDX	Tue, Dec 14, 2021	245.74	246.00	241.48	241.73
7444	NYSE	BDX	Mon, Dec 13, 2021	239.34	247.63	239.05	246.47
7443	NYSE	BDX	Fri, Dec 10, 2021	239.52	240.65	237.77	238.83
7442	NYSE	BDX	Thu, Dec 9, 2021	239.94	240.97	238.53	238.97
7441	NYSE	BDX	Wed, Dec 8, 2021	236.52	241.67	234.07	239.43
7440	NYSE	BDX	Tue, Dec 7, 2021	241.01	246.35	240.88	244.09
7439	NYSE	BDX	Mon, Dec 6, 2021	239.16	243.03	238.66	239.97
7438	NYSE	BDX	Fri, Dec 3, 2021	237.61	238.13	234.53	238.00
7437	NYSE	BDX	Thu, Dec 2, 2021	235.72	239.85	234.91	235.88
7436	NYSE	BDX	Wed, Dec 1, 2021	231.70	237.43	230.69	235.61
7435	NYSE	BDX	Tue, Nov 30, 2021	238.79	238.79	230.09	231.20
7434	NYSE	BDX	Mon, Nov 29, 2021	239.01	240.69	237.15	237.51
7433	NYSE	BDX	Fri, Nov 26, 2021	238.89	242.55	238.20	238.95
7432	NYSE	BDX	Wed, Nov 24, 2021	240.10	241.15	238.30	238.33
7431	NYSE	BDX	Tue, Nov 23, 2021	238.63	240.95	237.89	240.40
7430	NYSE	BDX	Mon, Nov 22, 2021	241.17	241.39	238.09	239.14
7429	NYSE	BDX	Fri, Nov 19, 2021	244.68	246.08	242.34	242.38
7428	NYSE	BDX	Thu, Nov 18, 2021	244.36	245.25	241.10	243.11
7427	NYSE	BDX	Wed, Nov 17, 2021	238.91	243.84	237.89	243.60
7426	NYSE	BDX	Tue, Nov 16, 2021	238.10	239.73	237.09	237.99
7425	NYSE	BDX	Mon, Nov 15, 2021	238.57	238.86	236.76	237.57
7424	NYSE	BDX	Fri, Nov 12, 2021	239.05	239.63	236.69	237.89
7423	NYSE	BDX	Thu, Nov 11, 2021	239.47	240.55	235.85	238.86
7422	NYSE	BDX	Wed, Nov 10, 2021	237.89	240.50	235.33	239.72
7421	NYSE	BDX	Tue, Nov 9, 2021	238.16	239.27	236.73	237.55
7420	NYSE	BDX	Mon, Nov 8, 2021	236.40	239.46	235.29	239.12
7419	NYSE	BDX	Fri, Nov 5, 2021	234.87	239.19	233.41	237.60
7418	NYSE	BDX	Thu, Nov 4, 2021	243.74	245.97	236.32	237.96
7417	NYSE	BDX	Wed, Nov 3, 2021	236.48	241.15	236.23	240.84
7416	NYSE	BDX	Tue, Nov 2, 2021	236.95	237.40	235.18	236.81
7415	NYSE	BDX	Mon, Nov 1, 2021	233.92	237.46	233.29	236.96
7414	NYSE	BDX	Fri, Oct 29, 2021	232.20	234.31	231.11	233.59
7413	NYSE	BDX	Thu, Oct 28, 2021	238.86	240.75	232.13	232.68
7412	NYSE	BDX	Wed, Oct 27, 2021	241.21	241.40	238.81	238.86
7411	NYSE	BDX	Tue, Oct 26, 2021	240.62	241.10	239.70	240.18
7410	NYSE	BDX	Mon, Oct 25, 2021	240.93	241.16	239.05	240.24
7409	NYSE	BDX	Fri, Oct 22, 2021	240.42	241.16	239.49	240.90
7408	NYSE	BDX	Thu, Oct 21, 2021	241.74	242.25	239.26	240.29
7407	NYSE	BDX	Wed, Oct 20, 2021	238.34	241.85	237.21	240.71
7406	NYSE	BDX	Tue, Oct 19, 2021	233.50	236.87	233.17	236.65
7405	NYSE	BDX	Mon, Oct 18, 2021	234.80	234.89	232.21	232.47
7404	NYSE	BDX	Fri, Oct 15, 2021	236.82	237.87	234.17	235.12
7403	NYSE	BDX	Thu, Oct 14, 2021	234.73	237.30	234.73	236.60
7402	NYSE	BDX	Wed, Oct 13, 2021	232.57	235.61	231.87	233.83
7401	NYSE	BDX	Tue, Oct 12, 2021	229.92	232.61	229.24	232.42
7400	NYSE	BDX	Mon, Oct 11, 2021	232.43	232.61	229.76	229.92
7399	NYSE	BDX	Fri, Oct 8, 2021	235.92	236.51	232.53	232.60
7398	NYSE	BDX	Thu, Oct 7, 2021	239.99	241.99	235.06	235.69
7397	NYSE	BDX	Wed, Oct 6, 2021	235.96	239.19	235.41	239.10
7396	NYSE	BDX	Tue, Oct 5, 2021	234.52	238.99	234.52	236.97
7395	NYSE	BDX	Mon, Oct 4, 2021	237.51	241.09	234.09	234.52
7394	NYSE	BDX	Fri, Oct 1, 2021	240.25	240.25	234.88	238.55
7393	NYSE	BDX	Thu, Sep 30, 2021	245.55	246.44	239.63	239.66
7392	NYSE	BDX	Wed, Sep 29, 2021	243.66	246.10	243.66	245.48
7391	NYSE	BDX	Tue, Sep 28, 2021	244.41	244.77	241.53	243.47
7390	NYSE	BDX	Mon, Sep 27, 2021	245.85	246.25	243.31	245.13
7389	NYSE	BDX	Fri, Sep 24, 2021	246.87	248.23	246.11	246.84
7388	NYSE	BDX	Thu, Sep 23, 2021	250.93	251.89	247.11	247.46
7387	NYSE	BDX	Wed, Sep 22, 2021	253.17	253.85	249.63	250.36
7386	NYSE	BDX	Tue, Sep 21, 2021	253.48	255.65	252.50	252.51
7385	NYSE	BDX	Mon, Sep 20, 2021	252.90	255.35	251.22	252.77
7384	NYSE	BDX	Fri, Sep 17, 2021	255.43	256.34	253.88	255.39
7383	NYSE	BDX	Thu, Sep 16, 2021	256.58	256.88	253.60	256.09
7382	NYSE	BDX	Wed, Sep 15, 2021	254.64	257.13	253.23	255.12
7381	NYSE	BDX	Tue, Sep 14, 2021	252.21	254.72	252.00	253.92
7380	NYSE	BDX	Mon, Sep 13, 2021	252.97	254.02	251.77	252.12
7379	NYSE	BDX	Fri, Sep 10, 2021	254.11	254.80	250.48	251.86
7378	NYSE	BDX	Thu, Sep 9, 2021	254.93	256.68	253.36	253.63
7377	NYSE	BDX	Wed, Sep 8, 2021	251.28	257.38	250.94	256.29
7376	NYSE	BDX	Tue, Sep 7, 2021	251.37	252.35	248.52	250.56
7375	NYSE	BDX	Fri, Sep 3, 2021	249.10	252.30	248.12	251.37
7374	NYSE	BDX	Thu, Sep 2, 2021	247.23	248.99	246.30	248.74
7373	NYSE	BDX	Wed, Sep 1, 2021	245.67	246.75	243.15	246.14
7372	NYSE	BDX	Tue, Aug 31, 2021	244.10	245.89	243.12	245.39
7371	NYSE	BDX	Mon, Aug 30, 2021	242.71	245.71	242.05	244.19
7370	NYSE	BDX	Fri, Aug 27, 2021	241.97	243.75	241.25	242.27
7369	NYSE	BDX	Thu, Aug 26, 2021	240.27	242.20	239.96	241.33
7368	NYSE	BDX	Wed, Aug 25, 2021	240.59	241.71	238.44	240.81
7367	NYSE	BDX	Tue, Aug 24, 2021	243.39	243.53	241.46	241.66
7366	NYSE	BDX	Mon, Aug 23, 2021	243.74	244.66	242.83	243.59
7365	NYSE	BDX	Fri, Aug 20, 2021	241.30	243.58	240.01	243.05
7364	NYSE	BDX	Thu, Aug 19, 2021	242.64	243.93	240.95	241.67
7363	NYSE	BDX	Wed, Aug 18, 2021	247.31	248.06	242.04	242.09
7362	NYSE	BDX	Tue, Aug 17, 2021	243.44	247.77	242.72	247.13
7361	NYSE	BDX	Mon, Aug 16, 2021	241.76	243.58	240.52	243.35
7360	NYSE	BDX	Fri, Aug 13, 2021	239.93	241.19	238.86	240.61
7359	NYSE	BDX	Thu, Aug 12, 2021	235.51	241.18	235.08	239.93
7358	NYSE	BDX	Wed, Aug 11, 2021	232.87	236.23	232.81	234.63
7357	NYSE	BDX	Tue, Aug 10, 2021	232.45	234.00	231.63	232.65
7356	NYSE	BDX	Mon, Aug 9, 2021	235.10	236.23	231.59	232.56
7355	NYSE	BDX	Fri, Aug 6, 2021	236.23	236.70	233.85	235.00
7354	NYSE	BDX	Thu, Aug 5, 2021	234.25	238.90	233.98	236.99
7353	NYSE	BDX	Wed, Aug 4, 2021	248.52	250.06	247.22	248.36
7352	NYSE	BDX	Tue, Aug 3, 2021	250.40	251.32	248.60	249.36
7351	NYSE	BDX	Mon, Aug 2, 2021	249.94	251.46	248.27	249.71
7350	NYSE	BDX	Fri, Jul 30, 2021	248.82	250.38	247.49	249.34
7349	NYSE	BDX	Thu, Jul 29, 2021	248.41	249.67	247.00	248.91
7348	NYSE	BDX	Wed, Jul 28, 2021	247.48	248.61	246.26	247.13
7347	NYSE	BDX	Tue, Jul 27, 2021	243.49	250.03	243.43	248.31
7346	NYSE	BDX	Mon, Jul 26, 2021	243.78	245.06	242.42	243.18
7345	NYSE	BDX	Fri, Jul 23, 2021	243.74	245.28	243.34	244.79
7344	NYSE	BDX	Thu, Jul 22, 2021	241.02	243.43	239.52	243.10
7343	NYSE	BDX	Wed, Jul 21, 2021	241.21	241.53	237.89	240.18
7342	NYSE	BDX	Tue, Jul 20, 2021	242.36	243.91	240.30	240.81
7341	NYSE	BDX	Mon, Jul 19, 2021	241.19	242.90	239.54	241.05
7340	NYSE	BDX	Fri, Jul 16, 2021	241.06	243.05	239.88	241.85
7339	NYSE	BDX	Thu, Jul 15, 2021	238.22	240.95	236.91	240.44
7338	NYSE	BDX	Wed, Jul 14, 2021	242.15	242.82	238.91	239.84
7337	NYSE	BDX	Tue, Jul 13, 2021	242.49	243.78	241.76	242.39
7336	NYSE	BDX	Mon, Jul 12, 2021	244.10	244.82	242.90	243.33
7335	NYSE	BDX	Fri, Jul 9, 2021	245.34	245.72	241.58	243.54
7334	NYSE	BDX	Thu, Jul 8, 2021	244.03	245.39	242.82	244.71
7333	NYSE	BDX	Wed, Jul 7, 2021	243.74	245.73	241.57	245.67
7332	NYSE	BDX	Tue, Jul 6, 2021	241.79	243.25	240.29	243.10
7331	NYSE	BDX	Fri, Jul 2, 2021	241.39	242.70	240.30	242.22
7330	NYSE	BDX	Thu, Jul 1, 2021	236.92	240.85	236.61	240.59
7329	NYSE	BDX	Wed, Jun 30, 2021	240.85	241.18	235.37	237.10
7328	NYSE	BDX	Tue, Jun 29, 2021	238.15	241.45	237.87	240.70
7327	NYSE	BDX	Mon, Jun 28, 2021	235.72	238.26	235.57	237.59
7326	NYSE	BDX	Fri, Jun 25, 2021	233.85	235.75	233.80	235.16
7325	NYSE	BDX	Thu, Jun 24, 2021	234.03	235.40	233.70	233.81
7324	NYSE	BDX	Wed, Jun 23, 2021	233.78	235.43	232.86	234.20
7323	NYSE	BDX	Tue, Jun 22, 2021	235.08	235.08	232.95	234.30
7322	NYSE	BDX	Mon, Jun 21, 2021	234.69	235.57	233.50	234.79
7321	NYSE	BDX	Fri, Jun 18, 2021	233.34	236.53	232.81	234.51
7320	NYSE	BDX	Thu, Jun 17, 2021	233.79	235.56	233.79	234.23
7319	NYSE	BDX	Wed, Jun 16, 2021	236.50	236.56	233.44	234.26
7318	NYSE	BDX	Tue, Jun 15, 2021	236.69	237.32	234.83	235.39
7317	NYSE	BDX	Mon, Jun 14, 2021	236.70	237.40	233.62	236.64
7316	NYSE	BDX	Fri, Jun 11, 2021	240.55	240.56	235.99	236.56
7315	NYSE	BDX	Thu, Jun 10, 2021	236.83	239.38	236.79	239.26
7314	NYSE	BDX	Wed, Jun 9, 2021	233.56	237.50	233.56	237.25
7313	NYSE	BDX	Tue, Jun 8, 2021	233.90	235.62	231.39	233.25
7312	NYSE	BDX	Mon, Jun 7, 2021	235.16	236.05	233.30	232.75
7311	NYSE	BDX	Fri, Jun 4, 2021	235.94	236.34	234.07	234.63
7310	NYSE	BDX	Thu, Jun 3, 2021	232.44	235.19	232.15	234.69
7309	NYSE	BDX	Wed, Jun 2, 2021	232.45	233.51	232.18	232.70
7308	NYSE	BDX	Tue, Jun 1, 2021	235.09	235.50	232.33	232.49
7307	NYSE	BDX	Fri, May 28, 2021	236.89	238.18	235.57	235.83
7306	NYSE	BDX	Thu, May 27, 2021	235.94	236.88	234.25	234.90
7305	NYSE	BDX	Wed, May 26, 2021	234.28	237.15	233.36	235.96
7304	NYSE	BDX	Tue, May 25, 2021	237.34	238.32	234.96	236.41
7303	NYSE	BDX	Mon, May 24, 2021	238.89	239.95	236.23	237.61
7302	NYSE	BDX	Fri, May 21, 2021	239.67	242.88	237.98	238.35
7301	NYSE	BDX	Thu, May 20, 2021	235.58	239.13	235.40	238.66
7300	NYSE	BDX	Wed, May 19, 2021	235.74	236.80	234.46	236.56
7299	NYSE	BDX	Tue, May 18, 2021	233.87	237.20	233.21	236.11
7298	NYSE	BDX	Mon, May 17, 2021	236.77	239.14	235.00	235.05
7297	NYSE	BDX	Fri, May 14, 2021	238.55	240.32	236.08	236.31
7296	NYSE	BDX	Thu, May 13, 2021	236.28	239.77	235.60	237.96
7295	NYSE	BDX	Wed, May 12, 2021	234.02	237.46	234.02	235.58
7294	NYSE	BDX	Tue, May 11, 2021	241.12	242.40	234.55	235.16
7293	NYSE	BDX	Mon, May 10, 2021	233.42	242.61	233.13	240.45
7292	NYSE	BDX	Fri, May 7, 2021	233.39	238.81	232.95	233.39
7291	NYSE	BDX	Thu, May 6, 2021	235.93	238.75	232.23	234.78
7290	NYSE	BDX	Wed, May 5, 2021	245.36	244.76	239.87	243.51
7289	NYSE	BDX	Tue, May 4, 2021	246.38	246.45	243.07	245.22
7288	NYSE	BDX	Mon, May 3, 2021	243.45	247.40	242.84	246.78
7287	NYSE	BDX	Fri, Apr 30, 2021	244.07	245.40	241.15	242.57
7286	NYSE	BDX	Thu, Apr 29, 2021	251.69	251.80	244.79	245.12
7285	NYSE	BDX	Wed, Apr 28, 2021	252.05	253.39	250.29	251.06
7284	NYSE	BDX	Tue, Apr 27, 2021	250.70	252.94	246.93	251.74
7283	NYSE	BDX	Mon, Apr 26, 2021	249.57	251.89	249.44	251.00
7282	NYSE	BDX	Fri, Apr 23, 2021	251.10	251.10	245.81	249.44
7281	NYSE	BDX	Thu, Apr 22, 2021	250.59	252.00	249.67	250.69
7280	NYSE	BDX	Wed, Apr 21, 2021	251.10	253.18	250.73	251.67
7279	NYSE	BDX	Tue, Apr 20, 2021	252.24	254.07	249.76	250.01
7278	NYSE	BDX	Mon, Apr 19, 2021	253.77	254.29	250.83	252.47
7277	NYSE	BDX	Fri, Apr 16, 2021	252.50	255.44	251.50	254.40
7276	NYSE	BDX	Thu, Apr 15, 2021	244.53	252.46	244.49	251.39
7275	NYSE	BDX	Wed, Apr 14, 2021	244.39	244.71	242.31	243.56
7274	NYSE	BDX	Tue, Apr 13, 2021	240.58	245.16	240.33	244.42
7273	NYSE	BDX	Mon, Apr 12, 2021	241.16	241.51	239.72	241.21
7272	NYSE	BDX	Fri, Apr 9, 2021	236.99	241.78	236.99	241.72
7271	NYSE	BDX	Thu, Apr 8, 2021	237.90	238.35	236.35	236.78
7270	NYSE	BDX	Wed, Apr 7, 2021	238.56	238.97	236.28	237.90
7269	NYSE	BDX	Tue, Apr 6, 2021	239.00	241.02	237.28	238.49
7268	NYSE	BDX	Mon, Apr 5, 2021	236.31	240.92	236.31	238.95
7267	NYSE	BDX	Thu, Apr 1, 2021	237.45	238.45	234.54	235.53
7266	NYSE	BDX	Wed, Mar 31, 2021	239.03	239.63	236.27	237.06
7265	NYSE	BDX	Tue, Mar 30, 2021	239.96	242.15	238.00	239.05
7264	NYSE	BDX	Mon, Mar 29, 2021	239.51	242.18	237.44	240.95
7263	NYSE	BDX	Fri, Mar 26, 2021	236.12	239.19	233.27	238.98
7262	NYSE	BDX	Thu, Mar 25, 2021	237.54	237.54	232.58	235.67
7261	NYSE	BDX	Wed, Mar 24, 2021	233.33	236.25	232.78	235.71
7260	NYSE	BDX	Tue, Mar 23, 2021	235.90	235.93	233.46	234.24
7259	NYSE	BDX	Mon, Mar 22, 2021	232.52	235.63	232.04	235.57
7258	NYSE	BDX	Fri, Mar 19, 2021	233.93	235.28	231.91	233.03
7257	NYSE	BDX	Thu, Mar 18, 2021	232.64	234.95	232.07	233.21
7256	NYSE	BDX	Wed, Mar 17, 2021	233.25	234.93	232.65	233.36
7255	NYSE	BDX	Tue, Mar 16, 2021	235.19	235.47	232.68	233.55
7254	NYSE	BDX	Mon, Mar 15, 2021	232.42	234.96	231.96	234.73
7253	NYSE	BDX	Fri, Mar 12, 2021	233.37	234.10	230.39	232.27
7252	NYSE	BDX	Thu, Mar 11, 2021	232.04	233.72	230.12	232.23
7251	NYSE	BDX	Wed, Mar 10, 2021	239.03	239.03	230.89	231.93
7250	NYSE	BDX	Tue, Mar 9, 2021	240.91	241.87	236.63	236.76
7249	NYSE	BDX	Mon, Mar 8, 2021	239.65	243.38	237.90	239.12
7248	NYSE	BDX	Fri, Mar 5, 2021	235.78	241.40	234.91	240.27
7247	NYSE	BDX	Thu, Mar 4, 2021	235.76	237.77	232.48	234.84
7246	NYSE	BDX	Wed, Mar 3, 2021	237.88	238.40	235.18	235.60
7245	NYSE	BDX	Tue, Mar 2, 2021	240.93	240.93	237.27	238.60
7244	NYSE	BDX	Mon, Mar 1, 2021	236.63	239.97	235.79	239.89
7243	NYSE	BDX	Fri, Feb 26, 2021	239.94	241.30	234.97	235.11
7242	NYSE	BDX	Thu, Feb 25, 2021	240.56	243.93	239.25	240.96
7241	NYSE	BDX	Wed, Feb 24, 2021	241.20	241.92	238.55	240.53
7240	NYSE	BDX	Tue, Feb 23, 2021	240.68	242.62	237.16	241.49
7239	NYSE	BDX	Mon, Feb 22, 2021	241.91	242.04	235.79	239.85
7238	NYSE	BDX	Fri, Feb 19, 2021	249.50	249.64	241.57	241.72
7237	NYSE	BDX	Thu, Feb 18, 2021	250.28	251.52	247.63	249.41
7236	NYSE	BDX	Wed, Feb 17, 2021	250.28	250.86	247.91	250.38
7235	NYSE	BDX	Tue, Feb 16, 2021	250.01	251.35	248.68	250.89
7234	NYSE	BDX	Fri, Feb 12, 2021	247.40	250.58	246.06	249.90
7233	NYSE	BDX	Thu, Feb 11, 2021	247.89	247.89	244.43	247.04
7232	NYSE	BDX	Wed, Feb 10, 2021	249.81	250.36	245.76	246.56
7231	NYSE	BDX	Tue, Feb 9, 2021	250.00	250.79	246.70	247.80
7230	NYSE	BDX	Mon, Feb 8, 2021	248.64	251.90	248.64	250.38
7229	NYSE	BDX	Fri, Feb 5, 2021	248.89	251.72	245.82	248.30
7228	NYSE	BDX	Thu, Feb 4, 2021	253.40	255.36	246.16	248.50
7227	NYSE	BDX	Wed, Feb 3, 2021	252.01	257.02	250.63	254.39
7226	NYSE	BDX	Tue, Feb 2, 2021	255.86	257.44	251.63	251.77
7225	NYSE	BDX	Mon, Feb 1, 2021	255.87	258.38	254.31	254.82
7224	NYSE	BDX	Fri, Jan 29, 2021	250.02	257.96	248.53	255.23
7223	NYSE	BDX	Thu, Jan 28, 2021	246.34	252.50	245.52	249.79
7222	NYSE	BDX	Wed, Jan 27, 2021	249.83	251.21	244.22	244.60
7221	NYSE	BDX	Tue, Jan 26, 2021	253.48	253.71	249.07	251.88
7220	NYSE	BDX	Mon, Jan 25, 2021	252.02	254.69	250.89	253.72
7219	NYSE	BDX	Fri, Jan 22, 2021	255.02	255.79	252.21	252.27
7218	NYSE	BDX	Thu, Jan 21, 2021	255.72	257.38	253.65	255.34
7217	NYSE	BDX	Wed, Jan 20, 2021	253.64	256.97	252.51	256.70
7216	NYSE	BDX	Tue, Jan 19, 2021	257.36	258.58	252.80	254.24
7215	NYSE	BDX	Fri, Jan 15, 2021	251.40	255.50	251.13	255.18
7214	NYSE	BDX	Thu, Jan 14, 2021	256.03	256.40	250.97	251.31
7213	NYSE	BDX	Wed, Jan 13, 2021	255.86	259.52	255.43	256.42
7212	NYSE	BDX	Tue, Jan 12, 2021	255.18	260.67	253.09	256.49
7211	NYSE	BDX	Mon, Jan 11, 2021	249.22	251.33	248.61	250.67
7210	NYSE	BDX	Fri, Jan 8, 2021	248.18	250.24	247.27	248.67
7209	NYSE	BDX	Thu, Jan 7, 2021	248.08	249.46	244.91	247.15
7208	NYSE	BDX	Wed, Jan 6, 2021	244.02	248.24	243.74	247.28
7207	NYSE	BDX	Tue, Jan 5, 2021	244.95	246.37	241.22	244.74
7206	NYSE	BDX	Mon, Jan 4, 2021	244.71	245.40	240.57	244.42
7205	NYSE	BDX	Thu, Dec 31, 2020	241.03	244.50	240.58	243.95
7204	NYSE	BDX	Wed, Dec 30, 2020	242.38	243.09	240.41	240.50
7203	NYSE	BDX	Tue, Dec 29, 2020	243.16	244.47	241.08	242.13
7202	NYSE	BDX	Mon, Dec 28, 2020	242.57	243.60	241.09	241.93
7201	NYSE	BDX	Thu, Dec 24, 2020	238.76	243.00	238.76	241.78
7200	NYSE	BDX	Wed, Dec 23, 2020	240.89	241.03	238.06	238.13
7199	NYSE	BDX	Tue, Dec 22, 2020	241.21	242.25	239.08	239.74
7198	NYSE	BDX	Mon, Dec 21, 2020	243.11	244.13	239.12	241.65
7197	NYSE	BDX	Fri, Dec 18, 2020	242.22	246.88	240.81	245.77
7196	NYSE	BDX	Thu, Dec 17, 2020	240.27	243.37	239.85	242.47
7195	NYSE	BDX	Wed, Dec 16, 2020	238.81	240.87	236.18	239.14
7194	NYSE	BDX	Tue, Dec 15, 2020	234.41	239.44	233.83	238.01
7193	NYSE	BDX	Mon, Dec 14, 2020	237.36	240.56	233.87	233.99
7192	NYSE	BDX	Fri, Dec 11, 2020	235.20	236.85	234.03	236.61
7191	NYSE	BDX	Thu, Dec 10, 2020	234.40	237.21	234.01	236.26
7190	NYSE	BDX	Wed, Dec 9, 2020	234.02	234.75	231.65	233.95
7189	NYSE	BDX	Tue, Dec 8, 2020	229.22	234.34	228.73	233.41
7188	NYSE	BDX	Mon, Dec 7, 2020	236.35	237.48	229.95	230.52
7187	NYSE	BDX	Fri, Dec 4, 2020	232.51	236.71	232.42	236.68
7186	NYSE	BDX	Thu, Dec 3, 2020	235.21	235.28	231.54	232.53
7185	NYSE	BDX	Wed, Dec 2, 2020	232.67	240.32	232.45	235.81
7184	NYSE	BDX	Tue, Dec 1, 2020	230.20	232.75	229.67	232.67
7183	NYSE	BDX	Mon, Nov 30, 2020	224.31	229.00	224.21	228.95
7182	NYSE	BDX	Fri, Nov 27, 2020	222.58	223.75	220.48	223.22
7181	NYSE	BDX	Wed, Nov 25, 2020	224.70	225.20	221.09	221.77
7180	NYSE	BDX	Tue, Nov 24, 2020	223.26	224.00	221.18	223.54
7179	NYSE	BDX	Mon, Nov 23, 2020	225.97	227.56	221.98	222.75
7178	NYSE	BDX	Fri, Nov 20, 2020	226.79	228.85	225.27	226.06
7177	NYSE	BDX	Thu, Nov 19, 2020	228.38	229.59	226.07	227.06
7176	NYSE	BDX	Wed, Nov 18, 2020	236.11	236.19	227.46	227.62
7175	NYSE	BDX	Tue, Nov 17, 2020	235.69	239.07	234.44	236.34
7174	NYSE	BDX	Mon, Nov 16, 2020	240.24	240.32	235.70	236.49
7173	NYSE	BDX	Fri, Nov 13, 2020	235.42	238.10	234.04	236.73
7172	NYSE	BDX	Thu, Nov 12, 2020	236.81	237.58	233.14	234.19
7171	NYSE	BDX	Wed, Nov 11, 2020	237.51	237.81	234.78	237.07
7170	NYSE	BDX	Tue, Nov 10, 2020	235.00	237.29	233.62	234.28
7169	NYSE	BDX	Mon, Nov 9, 2020	240.63	241.62	233.88	234.29
7168	NYSE	BDX	Fri, Nov 6, 2020	229.30	235.57	228.84	230.69
7167	NYSE	BDX	Thu, Nov 5, 2020	233.99	238.34	226.62	228.77
7166	NYSE	BDX	Wed, Nov 4, 2020	234.54	239.06	230.73	230.86
7165	NYSE	BDX	Tue, Nov 3, 2020	230.55	233.68	229.05	231.76
7164	NYSE	BDX	Mon, Nov 2, 2020	227.76	231.21	226.23	228.91
7163	NYSE	BDX	Fri, Oct 30, 2020	226.54	228.10	222.11	225.34
7162	NYSE	BDX	Thu, Oct 29, 2020	229.93	230.82	225.08	226.64
7161	NYSE	BDX	Wed, Oct 28, 2020	234.08	235.31	229.47	229.98
7160	NYSE	BDX	Tue, Oct 27, 2020	236.87	239.71	236.34	238.12
7159	NYSE	BDX	Mon, Oct 26, 2020	233.29	236.79	232.59	235.94
7158	NYSE	BDX	Fri, Oct 23, 2020	234.80	236.54	233.23	234.26
7157	NYSE	BDX	Thu, Oct 22, 2020	229.72	235.37	229.58	235.05
7156	NYSE	BDX	Wed, Oct 21, 2020	232.25	233.01	227.20	230.48
7155	NYSE	BDX	Tue, Oct 20, 2020	231.96	232.51	230.09	230.34
7154	NYSE	BDX	Mon, Oct 19, 2020	231.57	234.72	230.55	231.43
7153	NYSE	BDX	Fri, Oct 16, 2020	229.90	233.18	228.76	231.05
7152	NYSE	BDX	Thu, Oct 15, 2020	226.35	230.55	225.70	229.12
7151	NYSE	BDX	Wed, Oct 14, 2020	230.85	232.87	227.26	227.83
7150	NYSE	BDX	Tue, Oct 13, 2020	231.48	233.73	229.50	230.78
7149	NYSE	BDX	Mon, Oct 12, 2020	232.11	234.47	230.78	232.39
7148	NYSE	BDX	Fri, Oct 9, 2020	231.57	232.16	228.55	231.36
7147	NYSE	BDX	Thu, Oct 8, 2020	229.86	231.43	228.56	230.29
7146	NYSE	BDX	Wed, Oct 7, 2020	230.35	231.77	228.18	229.79
7145	NYSE	BDX	Tue, Oct 6, 2020	232.04	234.30	229.14	229.55
7144	NYSE	BDX	Mon, Oct 5, 2020	228.30	232.53	228.26	232.17
7143	NYSE	BDX	Fri, Oct 2, 2020	226.09	229.11	225.21	226.83
7142	NYSE	BDX	Thu, Oct 1, 2020	228.54	230.89	222.92	225.06
7141	NYSE	BDX	Wed, Sep 30, 2020	221.61	229.67	221.12	226.85
7140	NYSE	BDX	Tue, Sep 29, 2020	220.43	221.29	219.29	219.78
7139	NYSE	BDX	Mon, Sep 28, 2020	220.74	222.20	219.08	219.36
7138	NYSE	BDX	Fri, Sep 25, 2020	214.54	218.94	214.00	218.46
7137	NYSE	BDX	Thu, Sep 24, 2020	220.34	220.79	214.52	215.62
7136	NYSE	BDX	Wed, Sep 23, 2020	220.26	223.96	218.88	219.94
7135	NYSE	BDX	Tue, Sep 22, 2020	221.88	222.37	217.17	218.19
7134	NYSE	BDX	Mon, Sep 21, 2020	225.59	225.59	219.71	222.72
7133	NYSE	BDX	Fri, Sep 18, 2020	220.49	228.07	220.49	226.09
7132	NYSE	BDX	Thu, Sep 17, 2020	220.68	223.44	218.79	222.09
7131	NYSE	BDX	Wed, Sep 16, 2020	220.45	224.11	218.59	221.34
7130	NYSE	BDX	Tue, Sep 15, 2020	230.09	230.52	220.39	220.48
7129	NYSE	BDX	Mon, Sep 14, 2020	230.97	232.50	229.95	229.99
7128	NYSE	BDX	Fri, Sep 11, 2020	228.95	230.81	227.90	229.87
7127	NYSE	BDX	Thu, Sep 10, 2020	229.11	229.81	225.50	228.31
7126	NYSE	BDX	Wed, Sep 9, 2020	230.24	233.06	228.71	229.67
7125	NYSE	BDX	Tue, Sep 8, 2020	228.87	229.64	224.73	228.19
7124	NYSE	BDX	Fri, Sep 4, 2020	230.93	232.19	226.61	227.44
7123	NYSE	BDX	Thu, Sep 3, 2020	239.84	240.50	228.21	229.17
7122	NYSE	BDX	Wed, Sep 2, 2020	234.55	240.10	234.01	240.02
7121	NYSE	BDX	Tue, Sep 1, 2020	237.86	239.71	232.74	234.80
7120	NYSE	BDX	Mon, Aug 31, 2020	237.74	238.35	235.77	236.69
7119	NYSE	BDX	Fri, Aug 28, 2020	240.94	241.18	234.86	236.72
7118	NYSE	BDX	Thu, Aug 27, 2020	232.54	242.04	226.19	240.39
7117	NYSE	BDX	Wed, Aug 26, 2020	248.30	248.71	243.78	247.62
7116	NYSE	BDX	Tue, Aug 25, 2020	249.69	250.88	247.80	249.38
7115	NYSE	BDX	Mon, Aug 24, 2020	252.37	253.07	248.02	248.56
7114	NYSE	BDX	Fri, Aug 21, 2020	251.64	252.86	249.06	251.26
7113	NYSE	BDX	Thu, Aug 20, 2020	253.75	255.41	251.63	252.44
7112	NYSE	BDX	Wed, Aug 19, 2020	258.36	259.52	254.02	255.43
7111	NYSE	BDX	Tue, Aug 18, 2020	254.97	258.26	252.67	257.25
7110	NYSE	BDX	Mon, Aug 17, 2020	252.40	254.12	251.53	253.52
7109	NYSE	BDX	Fri, Aug 14, 2020	254.99	255.73	250.23	251.70
7108	NYSE	BDX	Thu, Aug 13, 2020	250.48	256.27	250.05	255.76
7107	NYSE	BDX	Wed, Aug 12, 2020	249.48	253.04	249.48	250.77
7106	NYSE	BDX	Tue, Aug 11, 2020	252.79	254.03	248.56	248.61
7105	NYSE	BDX	Mon, Aug 10, 2020	253.00	253.00	248.66	250.32
7104	NYSE	BDX	Fri, Aug 7, 2020	253.68	255.26	248.61	249.98
7103	NYSE	BDX	Thu, Aug 6, 2020	259.33	261.24	249.94	253.10
7102	NYSE	BDX	Wed, Aug 5, 2020	273.28	277.83	273.28	276.33
7101	NYSE	BDX	Tue, Aug 4, 2020	275.94	276.79	274.45	275.77
7100	NYSE	BDX	Mon, Aug 3, 2020	275.88	277.43	272.99	276.57
7099	NYSE	BDX	Fri, Jul 31, 2020	267.20	274.30	266.40	274.29
7098	NYSE	BDX	Thu, Jul 30, 2020	266.49	268.25	263.26	266.98
7097	NYSE	BDX	Wed, Jul 29, 2020	266.86	270.95	266.86	269.47
7096	NYSE	BDX	Tue, Jul 28, 2020	267.67	268.46	265.37	266.16
7095	NYSE	BDX	Mon, Jul 27, 2020	263.49	268.77	262.31	268.28
7094	NYSE	BDX	Fri, Jul 24, 2020	265.71	266.14	262.26	265.08
7093	NYSE	BDX	Thu, Jul 23, 2020	267.23	269.24	264.90	265.88
7092	NYSE	BDX	Wed, Jul 22, 2020	264.90	267.87	264.12	266.59
7091	NYSE	BDX	Tue, Jul 21, 2020	262.97	269.49	262.26	264.51
7090	NYSE	BDX	Mon, Jul 20, 2020	261.26	261.80	258.39	261.14
7089	NYSE	BDX	Fri, Jul 17, 2020	260.05	262.35	257.52	260.29
7088	NYSE	BDX	Thu, Jul 16, 2020	260.21	261.65	258.23	258.41
7087	NYSE	BDX	Wed, Jul 15, 2020	258.36	261.43	257.49	260.27
7086	NYSE	BDX	Tue, Jul 14, 2020	250.60	257.19	250.35	256.80
7085	NYSE	BDX	Mon, Jul 13, 2020	250.87	255.66	249.44	250.96
7084	NYSE	BDX	Fri, Jul 10, 2020	251.55	253.27	248.39	250.92
7083	NYSE	BDX	Thu, Jul 9, 2020	248.86	253.82	247.60	252.13
7082	NYSE	BDX	Wed, Jul 8, 2020	245.63	250.49	244.93	246.40
7081	NYSE	BDX	Tue, Jul 7, 2020	242.16	245.95	241.36	245.08
7080	NYSE	BDX	Mon, Jul 6, 2020	242.19	247.36	241.39	244.19
7079	NYSE	BDX	Thu, Jul 2, 2020	236.11	239.91	234.49	238.89
7078	NYSE	BDX	Wed, Jul 1, 2020	233.05	236.88	232.77	235.48
7077	NYSE	BDX	Tue, Jun 30, 2020	226.76	234.79	225.27	233.27
7076	NYSE	BDX	Mon, Jun 29, 2020	228.17	228.66	222.99	227.13
7075	NYSE	BDX	Fri, Jun 26, 2020	223.90	228.93	223.24	227.72
7074	NYSE	BDX	Thu, Jun 25, 2020	225.99	225.99	219.65	223.20
7073	NYSE	BDX	Wed, Jun 24, 2020	230.15	231.05	222.08	226.98
7072	NYSE	BDX	Tue, Jun 23, 2020	230.88	233.99	230.49	231.87
7071	NYSE	BDX	Mon, Jun 22, 2020	230.99	230.99	226.24	229.30
7070	NYSE	BDX	Fri, Jun 19, 2020	232.57	233.37	229.25	231.64
7069	NYSE	BDX	Thu, Jun 18, 2020	230.46	232.38	229.11	230.31
7068	NYSE	BDX	Wed, Jun 17, 2020	231.25	234.10	229.82	231.32
7067	NYSE	BDX	Tue, Jun 16, 2020	231.85	234.47	229.29	230.53
7066	NYSE	BDX	Mon, Jun 15, 2020	223.01	230.19	221.37	228.28
7065	NYSE	BDX	Fri, Jun 12, 2020	228.67	230.72	223.26	225.09
7064	NYSE	BDX	Thu, Jun 11, 2020	230.02	230.64	223.66	224.42
7063	NYSE	BDX	Wed, Jun 10, 2020	232.46	235.01	230.67	231.20
7062	NYSE	BDX	Tue, Jun 9, 2020	241.15	244.05	231.25	231.33
7061	NYSE	BDX	Mon, Jun 8, 2020	234.42	241.04	233.49	241.04
7060	NYSE	BDX	Fri, Jun 5, 2020	237.67	238.28	234.80	235.18
7059	NYSE	BDX	Thu, Jun 4, 2020	235.94	239.20	233.99	237.45
7058	NYSE	BDX	Wed, Jun 3, 2020	237.12	237.79	233.61	236.95
7057	NYSE	BDX	Tue, Jun 2, 2020	238.92	238.92	235.42	238.37
7056	NYSE	BDX	Mon, Jun 1, 2020	240.45	243.15	236.70	238.71
7055	NYSE	BDX	Fri, May 29, 2020	237.75	240.87	233.60	240.74
7054	NYSE	BDX	Thu, May 28, 2020	233.41	238.16	231.40	235.45
7053	NYSE	BDX	Wed, May 27, 2020	225.34	229.01	221.71	228.92
7052	NYSE	BDX	Tue, May 26, 2020	234.95	236.91	226.03	227.30
7051	NYSE	BDX	Fri, May 22, 2020	235.47	238.53	232.58	233.25
7050	NYSE	BDX	Thu, May 21, 2020	237.14	237.50	228.63	232.95
7049	NYSE	BDX	Wed, May 20, 2020	249.33	251.98	236.48	236.90
7048	NYSE	BDX	Tue, May 19, 2020	258.44	258.79	255.78	256.60
7047	NYSE	BDX	Mon, May 18, 2020	257.38	261.69	255.79	258.13
7046	NYSE	BDX	Fri, May 15, 2020	251.18	255.90	249.56	251.78
7045	NYSE	BDX	Thu, May 14, 2020	252.94	253.46	248.65	252.22
7044	NYSE	BDX	Wed, May 13, 2020	256.10	257.73	251.87	255.36
7043	NYSE	BDX	Tue, May 12, 2020	256.40	260.06	255.27	255.52
7042	NYSE	BDX	Mon, May 11, 2020	247.18	257.15	246.80	255.48
7041	NYSE	BDX	Fri, May 8, 2020	252.72	253.25	247.64	248.10
7040	NYSE	BDX	Thu, May 7, 2020	259.35	259.35	249.11	249.83
7039	NYSE	BDX	Wed, May 6, 2020	254.25	255.92	251.96	252.64
7038	NYSE	BDX	Tue, May 5, 2020	251.80	256.99	249.78	255.14
7037	NYSE	BDX	Mon, May 4, 2020	246.07	249.96	242.98	248.87
7036	NYSE	BDX	Fri, May 1, 2020	244.51	247.53	241.58	245.56
7035	NYSE	BDX	Thu, Apr 30, 2020	249.86	257.16	245.32	246.20
7034	NYSE	BDX	Wed, Apr 29, 2020	256.41	256.41	250.69	251.39
7033	NYSE	BDX	Tue, Apr 28, 2020	263.81	265.13	254.61	255.36
7032	NYSE	BDX	Mon, Apr 27, 2020	262.61	264.65	260.85	263.23
7031	NYSE	BDX	Fri, Apr 24, 2020	259.98	261.94	255.92	261.45
7030	NYSE	BDX	Thu, Apr 23, 2020	261.47	263.90	257.69	258.44
7029	NYSE	BDX	Wed, Apr 22, 2020	252.38	261.19	251.52	260.08
7028	NYSE	BDX	Tue, Apr 21, 2020	253.36	254.79	248.08	250.07
7027	NYSE	BDX	Mon, Apr 20, 2020	255.34	260.08	253.05	256.84
7026	NYSE	BDX	Fri, Apr 17, 2020	259.03	259.37	249.38	254.85
7025	NYSE	BDX	Thu, Apr 16, 2020	248.38	256.04	246.23	255.05
7024	NYSE	BDX	Wed, Apr 15, 2020	241.35	247.41	239.44	246.20
7023	NYSE	BDX	Tue, Apr 14, 2020	245.68	245.68	241.36	243.28
7022	NYSE	BDX	Mon, Apr 13, 2020	239.37	242.60	235.54	241.84
7021	NYSE	BDX	Thu, Apr 9, 2020	243.74	244.30	237.43	241.25
7020	NYSE	BDX	Wed, Apr 8, 2020	233.16	245.40	229.42	243.74
7019	NYSE	BDX	Tue, Apr 7, 2020	233.99	236.91	229.17	231.60
7018	NYSE	BDX	Mon, Apr 6, 2020	225.30	233.19	223.68	231.73
7017	NYSE	BDX	Fri, Apr 3, 2020	225.22	227.02	217.21	221.05
7016	NYSE	BDX	Thu, Apr 2, 2020	219.42	227.76	218.80	227.43
7015	NYSE	BDX	Wed, Apr 1, 2020	216.15	224.01	214.49	219.75
7014	NYSE	BDX	Tue, Mar 31, 2020	216.50	225.26	213.51	224.01
7013	NYSE	BDX	Mon, Mar 30, 2020	214.54	218.10	211.88	217.28
7012	NYSE	BDX	Fri, Mar 27, 2020	207.24	215.96	206.14	211.15
7011	NYSE	BDX	Thu, Mar 26, 2020	199.67	214.05	199.25	213.85
7010	NYSE	BDX	Wed, Mar 25, 2020	200.39	204.03	194.16	198.50
7009	NYSE	BDX	Tue, Mar 24, 2020	204.16	206.46	194.50	197.77
7008	NYSE	BDX	Mon, Mar 23, 2020	213.77	217.79	192.79	195.55
7007	NYSE	BDX	Fri, Mar 20, 2020	212.35	219.09	210.80	214.60
7006	NYSE	BDX	Thu, Mar 19, 2020	230.57	231.70	215.03	215.42
7005	NYSE	BDX	Wed, Mar 18, 2020	233.11	245.66	222.29	228.84
7004	NYSE	BDX	Tue, Mar 17, 2020	224.76	242.70	217.74	242.29
7003	NYSE	BDX	Mon, Mar 16, 2020	210.59	228.66	203.42	217.55
7002	NYSE	BDX	Fri, Mar 13, 2020	222.28	233.03	210.67	230.57
7001	NYSE	BDX	Thu, Mar 12, 2020	217.70	228.99	215.01	215.04
7000	NYSE	BDX	Wed, Mar 11, 2020	225.38	228.53	223.42	226.10
6999	NYSE	BDX	Tue, Mar 10, 2020	230.84	233.13	224.17	231.36
6998	NYSE	BDX	Mon, Mar 9, 2020	219.90	228.78	217.41	225.00
6997	NYSE	BDX	Fri, Mar 6, 2020	231.45	233.88	224.81	233.13
6996	NYSE	BDX	Thu, Mar 5, 2020	235.58	238.68	233.76	238.02
6995	NYSE	BDX	Wed, Mar 4, 2020	238.18	241.67	237.11	240.92
6994	NYSE	BDX	Tue, Mar 3, 2020	239.68	243.11	229.45	233.50
6993	NYSE	BDX	Mon, Mar 2, 2020	231.88	239.17	228.18	239.17
6992	NYSE	BDX	Fri, Feb 28, 2020	231.07	232.90	225.82	231.86
6991	NYSE	BDX	Thu, Feb 27, 2020	238.49	244.13	236.34	236.61
6990	NYSE	BDX	Wed, Feb 26, 2020	241.15	243.56	238.97	239.98
6989	NYSE	BDX	Tue, Feb 25, 2020	245.01	245.88	237.06	239.28
6988	NYSE	BDX	Mon, Feb 24, 2020	244.34	246.52	243.06	244.25
6987	NYSE	BDX	Fri, Feb 21, 2020	246.23	252.30	246.06	250.90
6986	NYSE	BDX	Thu, Feb 20, 2020	248.91	251.29	245.71	247.11
6985	NYSE	BDX	Wed, Feb 19, 2020	250.75	251.93	249.21	249.65
6984	NYSE	BDX	Tue, Feb 18, 2020	254.22	255.23	249.26	249.58
6983	NYSE	BDX	Fri, Feb 14, 2020	248.64	253.82	247.27	253.70
6982	NYSE	BDX	Thu, Feb 13, 2020	245.74	250.01	244.57	247.98
6981	NYSE	BDX	Wed, Feb 12, 2020	249.89	250.93	243.80	245.91
6980	NYSE	BDX	Tue, Feb 11, 2020	247.30	252.76	246.74	249.98
6979	NYSE	BDX	Mon, Feb 10, 2020	241.02	246.52	240.36	245.68
6978	NYSE	BDX	Fri, Feb 7, 2020	245.29	245.41	240.30	240.72
6977	NYSE	BDX	Thu, Feb 6, 2020	246.66	256.12	235.69	245.93
6976	NYSE	BDX	Wed, Feb 5, 2020	279.15	279.53	276.44	278.82
6975	NYSE	BDX	Tue, Feb 4, 2020	276.18	279.23	275.41	277.32
6974	NYSE	BDX	Mon, Feb 3, 2020	270.28	274.69	269.92	272.31
6973	NYSE	BDX	Fri, Jan 31, 2020	272.53	273.94	267.61	268.28
6972	NYSE	BDX	Thu, Jan 30, 2020	272.98	274.94	272.54	274.10
6971	NYSE	BDX	Wed, Jan 29, 2020	275.96	276.83	274.34	275.13
6970	NYSE	BDX	Tue, Jan 28, 2020	273.24	276.58	272.82	275.19
6969	NYSE	BDX	Mon, Jan 27, 2020	267.52	273.44	266.26	272.74
6968	NYSE	BDX	Fri, Jan 24, 2020	272.57	273.53	270.61	271.28
6967	NYSE	BDX	Thu, Jan 23, 2020	271.73	273.27	269.75	271.75
6966	NYSE	BDX	Wed, Jan 22, 2020	271.25	272.50	270.70	271.84
6965	NYSE	BDX	Tue, Jan 21, 2020	269.90	271.09	268.41	270.58
6964	NYSE	BDX	Fri, Jan 17, 2020	270.76	271.45	268.40	270.14
6963	NYSE	BDX	Thu, Jan 16, 2020	271.70	272.00	267.50	269.93
6962	NYSE	BDX	Wed, Jan 15, 2020	269.01	272.61	268.88	270.35
6961	NYSE	BDX	Tue, Jan 14, 2020	268.23	270.50	266.42	269.04
6960	NYSE	BDX	Mon, Jan 13, 2020	267.58	269.55	266.55	269.28
6959	NYSE	BDX	Fri, Jan 10, 2020	268.24	269.37	266.73	267.58
6958	NYSE	BDX	Thu, Jan 9, 2020	267.90	268.31	266.10	266.69
6957	NYSE	BDX	Wed, Jan 8, 2020	266.07	268.64	264.75	266.55
6956	NYSE	BDX	Tue, Jan 7, 2020	264.77	266.67	263.36	265.90
6955	NYSE	BDX	Mon, Jan 6, 2020	262.22	266.84	259.97	266.53
6954	NYSE	BDX	Fri, Jan 3, 2020	261.73	264.24	261.68	262.83
6953	NYSE	BDX	Thu, Jan 2, 2020	265.27	266.60	263.10	265.71
6952	NYSE	BDX	Tue, Dec 31, 2019	263.29	265.19	262.01	265.15
6951	NYSE	BDX	Mon, Dec 30, 2019	265.85	266.85	263.23	263.74
6950	NYSE	BDX	Fri, Dec 27, 2019	264.77	266.08	264.17	266.01
6949	NYSE	BDX	Thu, Dec 26, 2019	266.19	266.92	263.61	264.27
6948	NYSE	BDX	Tue, Dec 24, 2019	266.70	266.99	264.50	266.17
6947	NYSE	BDX	Mon, Dec 23, 2019	265.47	267.30	264.31	266.64
6946	NYSE	BDX	Fri, Dec 20, 2019	263.97	268.58	263.19	264.85
6945	NYSE	BDX	Thu, Dec 19, 2019	260.28	262.35	259.55	261.16
6944	NYSE	BDX	Wed, Dec 18, 2019	262.02	262.55	259.39	260.48
6943	NYSE	BDX	Tue, Dec 17, 2019	264.05	266.10	261.48	262.29
6942	NYSE	BDX	Mon, Dec 16, 2019	263.03	263.31	261.56	263.12
6941	NYSE	BDX	Fri, Dec 13, 2019	258.49	262.66	257.55	261.99
6940	NYSE	BDX	Thu, Dec 12, 2019	254.37	259.88	254.27	258.79
6939	NYSE	BDX	Wed, Dec 11, 2019	251.48	254.76	250.04	254.52
6938	NYSE	BDX	Tue, Dec 10, 2019	251.90	252.11	249.27	250.79
6937	NYSE	BDX	Mon, Dec 9, 2019	252.65	253.25	250.87	251.44
6936	NYSE	BDX	Fri, Dec 6, 2019	253.48	255.35	252.91	254.16
6935	NYSE	BDX	Thu, Dec 5, 2019	251.49	253.67	249.68	252.42
6934	NYSE	BDX	Wed, Dec 4, 2019	249.96	251.53	248.39	250.78
6933	NYSE	BDX	Tue, Dec 3, 2019	249.74	251.55	247.23	249.32
6932	NYSE	BDX	Mon, Dec 2, 2019	251.62	253.08	249.29	252.54
6931	NYSE	BDX	Fri, Nov 29, 2019	252.47	253.81	250.97	252.02
6930	NYSE	BDX	Wed, Nov 27, 2019	248.82	255.08	248.61	253.87
6929	NYSE	BDX	Tue, Nov 26, 2019	247.70	249.73	247.53	248.82
6928	NYSE	BDX	Mon, Nov 25, 2019	244.04	247.85	242.63	247.50
6927	NYSE	BDX	Fri, Nov 22, 2019	242.88	243.99	240.90	243.63
6926	NYSE	BDX	Thu, Nov 21, 2019	240.92	243.68	240.29	242.72
6925	NYSE	BDX	Wed, Nov 20, 2019	240.52	241.53	239.23	240.60
6924	NYSE	BDX	Tue, Nov 19, 2019	238.49	241.00	237.55	239.62
6923	NYSE	BDX	Mon, Nov 18, 2019	242.46	243.27	236.71	237.41
6922	NYSE	BDX	Fri, Nov 15, 2019	243.84	244.18	241.14	242.08
6921	NYSE	BDX	Thu, Nov 14, 2019	241.02	243.94	241.02	242.57
6920	NYSE	BDX	Wed, Nov 13, 2019	235.99	240.84	234.58	240.82
6919	NYSE	BDX	Tue, Nov 12, 2019	235.70	238.86	235.23	236.29
6918	NYSE	BDX	Mon, Nov 11, 2019	237.29	238.31	235.69	236.36
6917	NYSE	BDX	Fri, Nov 8, 2019	237.89	240.88	237.89	238.66
6916	NYSE	BDX	Thu, Nov 7, 2019	244.90	245.75	237.83	238.44
6915	NYSE	BDX	Wed, Nov 6, 2019	240.50	244.52	240.30	244.51
6914	NYSE	BDX	Tue, Nov 5, 2019	248.57	252.29	240.13	240.50
6913	NYSE	BDX	Mon, Nov 4, 2019	254.13	255.13	251.14	254.17
6912	NYSE	BDX	Fri, Nov 1, 2019	251.24	253.58	250.48	251.68
6911	NYSE	BDX	Thu, Oct 31, 2019	249.18	250.59	247.64	249.58
6910	NYSE	BDX	Wed, Oct 30, 2019	247.72	249.75	247.59	249.54
6909	NYSE	BDX	Tue, Oct 29, 2019	240.73	250.83	239.88	247.91
6908	NYSE	BDX	Mon, Oct 28, 2019	239.59	242.91	238.46	239.91
6907	NYSE	BDX	Fri, Oct 25, 2019	239.74	241.85	238.10	238.18
6906	NYSE	BDX	Thu, Oct 24, 2019	246.55	246.55	238.63	239.74
6905	NYSE	BDX	Wed, Oct 23, 2019	245.96	246.68	244.27	245.29
6904	NYSE	BDX	Tue, Oct 22, 2019	248.02	250.08	243.62	244.01
6903	NYSE	BDX	Mon, Oct 21, 2019	250.67	252.65	247.62	247.73
6902	NYSE	BDX	Fri, Oct 18, 2019	250.23	252.63	249.33	252.11
6901	NYSE	BDX	Thu, Oct 17, 2019	247.63	251.60	247.32	250.36
6900	NYSE	BDX	Wed, Oct 16, 2019	246.11	247.65	244.63	246.60
6899	NYSE	BDX	Tue, Oct 15, 2019	246.08	248.16	244.73	246.93
6898	NYSE	BDX	Mon, Oct 14, 2019	246.52	246.52	244.18	244.44
6897	NYSE	BDX	Fri, Oct 11, 2019	245.74	248.59	245.08	246.52
6896	NYSE	BDX	Thu, Oct 10, 2019	240.40	243.35	239.55	242.31
6895	NYSE	BDX	Wed, Oct 9, 2019	240.20	242.40	239.20	241.60
6894	NYSE	BDX	Tue, Oct 8, 2019	241.59	242.01	237.97	238.35
6893	NYSE	BDX	Mon, Oct 7, 2019	245.49	246.66	243.23	243.33
6892	NYSE	BDX	Fri, Oct 4, 2019	245.57	246.95	244.09	246.77
6891	NYSE	BDX	Thu, Oct 3, 2019	241.37	244.95	238.94	244.62
6890	NYSE	BDX	Wed, Oct 2, 2019	243.00	243.94	238.94	241.66
6889	NYSE	BDX	Tue, Oct 1, 2019	247.85	249.92	243.83	244.36
6888	NYSE	BDX	Mon, Sep 30, 2019	242.81	248.03	242.53	246.62
6887	NYSE	BDX	Fri, Sep 27, 2019	245.97	245.99	241.28	241.81
6886	NYSE	BDX	Thu, Sep 26, 2019	248.44	248.44	241.99	244.26
6885	NYSE	BDX	Wed, Sep 25, 2019	244.61	248.28	244.22	247.59
6884	NYSE	BDX	Tue, Sep 24, 2019	248.26	249.69	243.25	244.73
6883	NYSE	BDX	Mon, Sep 23, 2019	247.04	249.14	246.74	247.08
6882	NYSE	BDX	Fri, Sep 20, 2019	249.19	250.19	246.93	247.20
6881	NYSE	BDX	Thu, Sep 19, 2019	251.09	252.58	249.64	249.96
6880	NYSE	BDX	Wed, Sep 18, 2019	251.53	252.81	248.79	251.07
6879	NYSE	BDX	Tue, Sep 17, 2019	253.30	253.42	251.12	251.68
6878	NYSE	BDX	Mon, Sep 16, 2019	252.78	253.35	251.49	252.25
6877	NYSE	BDX	Fri, Sep 13, 2019	256.23	256.28	253.31	254.17
6876	NYSE	BDX	Thu, Sep 12, 2019	257.00	257.23	252.50	255.58
6875	NYSE	BDX	Wed, Sep 11, 2019	253.53	254.92	248.89	254.46
6874	NYSE	BDX	Tue, Sep 10, 2019	250.64	253.98	246.87	253.98
6873	NYSE	BDX	Mon, Sep 9, 2019	256.82	256.91	250.51	251.34
6872	NYSE	BDX	Fri, Sep 6, 2019	252.43	258.11	250.97	255.90
6871	NYSE	BDX	Thu, Sep 5, 2019	251.14	252.46	249.80	251.25
6870	NYSE	BDX	Wed, Sep 4, 2019	243.81	248.70	243.02	248.33
6869	NYSE	BDX	Tue, Sep 3, 2019	244.87	246.37	239.75	241.81
6868	NYSE	BDX	Fri, Aug 30, 2019	250.29	250.29	246.48	247.56
6867	NYSE	BDX	Thu, Aug 29, 2019	248.80	249.15	247.36	248.65
6866	NYSE	BDX	Wed, Aug 28, 2019	242.78	247.58	242.67	246.67
6865	NYSE	BDX	Tue, Aug 27, 2019	244.72	247.01	241.97	244.05
6864	NYSE	BDX	Mon, Aug 26, 2019	244.07	244.90	241.35	242.57
6863	NYSE	BDX	Fri, Aug 23, 2019	248.27	249.40	241.04	242.09
6862	NYSE	BDX	Thu, Aug 22, 2019	247.63	250.65	247.60	248.79
6861	NYSE	BDX	Wed, Aug 21, 2019	244.49	247.15	244.43	247.02
6860	NYSE	BDX	Tue, Aug 20, 2019	245.43	248.00	242.91	243.03
6859	NYSE	BDX	Mon, Aug 19, 2019	244.76	246.36	243.18	245.18
6858	NYSE	BDX	Fri, Aug 16, 2019	241.91	242.70	240.88	242.11
6857	NYSE	BDX	Thu, Aug 15, 2019	238.52	241.53	238.34	240.18
6856	NYSE	BDX	Wed, Aug 14, 2019	244.17	245.30	238.40	238.58
6855	NYSE	BDX	Tue, Aug 13, 2019	243.02	248.18	242.49	246.99
6854	NYSE	BDX	Mon, Aug 12, 2019	246.45	248.37	242.24	242.92
6853	NYSE	BDX	Fri, Aug 9, 2019	246.24	248.74	245.59	247.98
6852	NYSE	BDX	Thu, Aug 8, 2019	240.35	245.72	239.36	245.27
6851	NYSE	BDX	Wed, Aug 7, 2019	234.41	239.29	231.26	238.56
6850	NYSE	BDX	Tue, Aug 6, 2019	233.62	238.86	223.26	236.07
6849	NYSE	BDX	Mon, Aug 5, 2019	238.86	239.30	230.09	230.42
6848	NYSE	BDX	Fri, Aug 2, 2019	246.06	246.34	240.86	242.46
6847	NYSE	BDX	Thu, Aug 1, 2019	246.56	251.27	245.33	246.03
6846	NYSE	BDX	Wed, Jul 31, 2019	250.97	251.58	245.39	246.46
6845	NYSE	BDX	Tue, Jul 30, 2019	247.14	251.59	247.03	251.56
6844	NYSE	BDX	Mon, Jul 29, 2019	248.49	249.28	246.54	248.41
6843	NYSE	BDX	Fri, Jul 26, 2019	248.96	250.03	247.16	248.02
6842	NYSE	BDX	Thu, Jul 25, 2019	248.69	250.89	247.48	247.78
6841	NYSE	BDX	Wed, Jul 24, 2019	249.21	250.19	246.51	249.83
6840	NYSE	BDX	Tue, Jul 23, 2019	246.69	249.44	245.96	249.38
6839	NYSE	BDX	Mon, Jul 22, 2019	245.18	246.47	244.84	246.18
6838	NYSE	BDX	Fri, Jul 19, 2019	247.75	247.79	244.43	244.55
6837	NYSE	BDX	Thu, Jul 18, 2019	244.70	247.67	244.61	247.47
6836	NYSE	BDX	Wed, Jul 17, 2019	246.26	246.32	244.05	245.54
6835	NYSE	BDX	Tue, Jul 16, 2019	247.63	247.70	244.46	245.08
6834	NYSE	BDX	Mon, Jul 15, 2019	247.02	247.93	245.48	246.89
6833	NYSE	BDX	Fri, Jul 12, 2019	249.63	249.86	244.95	246.54
6832	NYSE	BDX	Thu, Jul 11, 2019	248.21	249.85	246.59	249.75
6831	NYSE	BDX	Wed, Jul 10, 2019	245.98	248.35	245.98	247.12
6830	NYSE	BDX	Tue, Jul 9, 2019	243.71	245.81	243.34	245.41
6829	NYSE	BDX	Mon, Jul 8, 2019	246.84	247.63	244.45	244.68
6828	NYSE	BDX	Fri, Jul 5, 2019	247.04	248.63	245.01	247.83
6827	NYSE	BDX	Wed, Jul 3, 2019	247.80	248.84	246.31	248.84
6826	NYSE	BDX	Tue, Jul 2, 2019	248.41	248.61	245.20	247.50
6825	NYSE	BDX	Mon, Jul 1, 2019	246.82	248.56	245.00	248.17
6824	NYSE	BDX	Fri, Jun 28, 2019	244.11	245.79	243.20	245.69
6823	NYSE	BDX	Thu, Jun 27, 2019	243.01	245.03	242.14	242.91
6822	NYSE	BDX	Wed, Jun 26, 2019	242.07	242.57	238.00	241.89
6821	NYSE	BDX	Tue, Jun 25, 2019	243.74	246.08	241.75	242.00
6820	NYSE	BDX	Mon, Jun 24, 2019	241.21	243.81	240.42	243.72
6819	NYSE	BDX	Fri, Jun 21, 2019	239.30	242.18	238.13	241.10
6818	NYSE	BDX	Thu, Jun 20, 2019	233.99	239.19	233.36	238.98
6817	NYSE	BDX	Wed, Jun 19, 2019	230.44	233.10	230.14	232.27
6816	NYSE	BDX	Tue, Jun 18, 2019	229.33	231.58	229.33	230.63
6815	NYSE	BDX	Mon, Jun 17, 2019	228.55	229.70	227.27	228.32
6814	NYSE	BDX	Fri, Jun 14, 2019	231.47	231.47	228.17	228.29
6813	NYSE	BDX	Thu, Jun 13, 2019	231.86	231.86	228.77	231.10
6812	NYSE	BDX	Wed, Jun 12, 2019	230.35	233.24	230.11	231.03
6811	NYSE	BDX	Tue, Jun 11, 2019	235.28	235.78	230.26	231.08
6810	NYSE	BDX	Mon, Jun 10, 2019	233.33	235.41	232.38	234.19
6809	NYSE	BDX	Fri, Jun 7, 2019	232.21	233.54	231.21	232.41
6808	NYSE	BDX	Thu, Jun 6, 2019	231.75	232.06	227.25	230.70
6807	NYSE	BDX	Wed, Jun 5, 2019	231.39	235.12	229.44	232.61
6806	NYSE	BDX	Tue, Jun 4, 2019	228.85	230.56	227.22	229.33
6805	NYSE	BDX	Mon, Jun 3, 2019	228.11	230.13	225.45	226.83
6804	NYSE	BDX	Fri, May 31, 2019	229.69	229.83	227.38	227.59
6803	NYSE	BDX	Thu, May 30, 2019	228.29	231.66	228.01	231.26
6802	NYSE	BDX	Wed, May 29, 2019	227.71	230.95	226.66	228.14
6801	NYSE	BDX	Tue, May 28, 2019	230.57	233.46	228.28	228.29
6800	NYSE	BDX	Fri, May 24, 2019	229.00	232.36	228.25	229.30
6799	NYSE	BDX	Thu, May 23, 2019	229.15	229.15	226.11	228.14
6798	NYSE	BDX	Wed, May 22, 2019	227.44	230.50	226.61	229.77
6797	NYSE	BDX	Tue, May 21, 2019	224.76	229.34	224.76	228.11
6796	NYSE	BDX	Mon, May 20, 2019	221.93	224.97	221.55	223.61
6795	NYSE	BDX	Fri, May 17, 2019	218.32	224.03	218.29	222.64
6794	NYSE	BDX	Thu, May 16, 2019	219.85	222.32	218.89	220.27
6793	NYSE	BDX	Wed, May 15, 2019	216.50	221.50	215.92	219.76
6792	NYSE	BDX	Tue, May 14, 2019	218.21	221.40	217.20	217.26
6791	NYSE	BDX	Mon, May 13, 2019	217.41	222.63	216.92	218.08
6790	NYSE	BDX	Fri, May 10, 2019	222.55	224.03	217.97	219.75
6789	NYSE	BDX	Thu, May 9, 2019	219.32	225.71	216.92	224.04
6788	NYSE	BDX	Wed, May 8, 2019	227.21	228.15	224.91	226.51
6787	NYSE	BDX	Tue, May 7, 2019	230.87	231.57	225.21	226.72
6786	NYSE	BDX	Mon, May 6, 2019	228.25	232.91	226.81	232.54
6785	NYSE	BDX	Fri, May 3, 2019	231.94	232.13	230.00	231.93
6784	NYSE	BDX	Thu, May 2, 2019	229.73	231.73	228.44	230.74
6783	NYSE	BDX	Wed, May 1, 2019	234.27	234.70	229.21	229.74
6782	NYSE	BDX	Tue, Apr 30, 2019	231.48	234.91	228.05	234.71
6781	NYSE	BDX	Mon, Apr 29, 2019	231.36	232.95	229.79	230.78
6780	NYSE	BDX	Fri, Apr 26, 2019	232.53	233.01	230.14	232.15
6779	NYSE	BDX	Thu, Apr 25, 2019	225.96	232.39	224.92	231.48
6778	NYSE	BDX	Wed, Apr 24, 2019	222.16	227.43	220.42	226.67
6777	NYSE	BDX	Tue, Apr 23, 2019	219.42	225.45	218.66	222.33
6776	NYSE	BDX	Mon, Apr 22, 2019	221.43	223.77	218.98	219.40
6775	NYSE	BDX	Thu, Apr 18, 2019	220.34	225.09	218.03	222.18
6774	NYSE	BDX	Wed, Apr 17, 2019	234.68	234.68	215.96	220.21
6773	NYSE	BDX	Tue, Apr 16, 2019	241.30	242.83	233.63	234.01
6772	NYSE	BDX	Mon, Apr 15, 2019	240.61	241.48	239.04	240.03
6771	NYSE	BDX	Fri, Apr 12, 2019	246.28	247.24	240.20	240.53
6770	NYSE	BDX	Thu, Apr 11, 2019	246.86	246.99	244.94	245.42
6769	NYSE	BDX	Wed, Apr 10, 2019	243.68	247.47	243.14	245.91
6768	NYSE	BDX	Tue, Apr 9, 2019	243.08	244.19	241.44	243.51
6767	NYSE	BDX	Mon, Apr 8, 2019	245.27	245.52	242.87	244.70
6766	NYSE	BDX	Fri, Apr 5, 2019	246.19	247.29	244.65	244.98
6765	NYSE	BDX	Thu, Apr 4, 2019	243.62	245.57	242.19	245.29
6764	NYSE	BDX	Wed, Apr 3, 2019	245.23	245.25	242.14	243.14
6763	NYSE	BDX	Tue, Apr 2, 2019	245.11	245.70	244.13	244.46
6762	NYSE	BDX	Mon, Apr 1, 2019	244.59	246.42	243.92	245.09
6761	NYSE	BDX	Fri, Mar 29, 2019	242.04	243.73	241.00	243.47
6760	NYSE	BDX	Thu, Mar 28, 2019	239.95	241.19	238.54	240.81
6759	NYSE	BDX	Wed, Mar 27, 2019	241.02	241.69	238.04	239.45
6758	NYSE	BDX	Tue, Mar 26, 2019	237.24	241.81	237.24	240.81
6757	NYSE	BDX	Mon, Mar 25, 2019	234.70	235.47	232.24	235.20
6756	NYSE	BDX	Fri, Mar 22, 2019	238.30	238.61	234.02	234.10
6755	NYSE	BDX	Thu, Mar 21, 2019	236.86	239.52	236.52	239.27
6754	NYSE	BDX	Wed, Mar 20, 2019	241.42	241.42	236.12	237.06
6753	NYSE	BDX	Tue, Mar 19, 2019	238.56	241.44	236.54	241.37
6752	NYSE	BDX	Mon, Mar 18, 2019	243.00	243.00	235.97	238.54
6751	NYSE	BDX	Fri, Mar 15, 2019	246.47	250.72	246.23	247.56
6750	NYSE	BDX	Thu, Mar 14, 2019	247.38	247.38	245.02	245.94
6749	NYSE	BDX	Wed, Mar 13, 2019	245.48	248.55	244.99	247.27
6748	NYSE	BDX	Tue, Mar 12, 2019	244.51	246.03	243.79	244.30
6747	NYSE	BDX	Mon, Mar 11, 2019	241.69	243.71	241.52	243.68
6746	NYSE	BDX	Fri, Mar 8, 2019	239.46	240.82	237.48	240.54
6745	NYSE	BDX	Thu, Mar 7, 2019	241.73	242.06	239.32	240.49
6744	NYSE	BDX	Wed, Mar 6, 2019	246.18	246.36	241.22	241.60
6743	NYSE	BDX	Tue, Mar 5, 2019	246.51	246.53	243.86	245.91
6742	NYSE	BDX	Mon, Mar 4, 2019	249.04	249.21	243.60	246.52
6741	NYSE	BDX	Fri, Mar 1, 2019	244.25	248.09	243.64	248.00
6740	NYSE	BDX	Thu, Feb 28, 2019	243.94	245.52	242.39	242.56
6739	NYSE	BDX	Wed, Feb 27, 2019	241.74	244.05	241.58	244.02
6738	NYSE	BDX	Tue, Feb 26, 2019	243.95	244.31	241.85	242.87
6737	NYSE	BDX	Mon, Feb 25, 2019	244.30	245.68	243.72	244.01
6736	NYSE	BDX	Fri, Feb 22, 2019	241.96	243.59	241.66	243.40
6735	NYSE	BDX	Thu, Feb 21, 2019	242.81	242.81	240.22	241.48
6734	NYSE	BDX	Wed, Feb 20, 2019	241.47	242.95	240.73	242.82
6733	NYSE	BDX	Tue, Feb 19, 2019	241.44	242.37	240.80	241.82
6732	NYSE	BDX	Fri, Feb 15, 2019	240.72	242.17	238.86	242.12
6731	NYSE	BDX	Thu, Feb 14, 2019	238.18	239.79	236.91	238.38
6730	NYSE	BDX	Wed, Feb 13, 2019	241.05	241.52	238.60	238.91
6729	NYSE	BDX	Tue, Feb 12, 2019	237.60	240.34	236.30	240.09
6728	NYSE	BDX	Mon, Feb 11, 2019	236.88	238.68	235.69	236.70
6727	NYSE	BDX	Fri, Feb 8, 2019	234.64	236.19	231.79	236.14
6726	NYSE	BDX	Thu, Feb 7, 2019	235.20	237.12	233.94	235.51
6725	NYSE	BDX	Wed, Feb 6, 2019	236.17	239.29	235.82	236.98
6724	NYSE	BDX	Tue, Feb 5, 2019	241.79	247.63	235.34	236.34
6723	NYSE	BDX	Mon, Feb 4, 2019	240.80	241.79	238.05	240.97
6722	NYSE	BDX	Fri, Feb 1, 2019	243.02	243.84	239.35	241.22
6721	NYSE	BDX	Thu, Jan 31, 2019	238.63	243.61	237.28	243.21
6720	NYSE	BDX	Wed, Jan 30, 2019	236.86	240.22	235.76	239.33
6719	NYSE	BDX	Tue, Jan 29, 2019	235.82	238.64	235.67	236.37
6718	NYSE	BDX	Mon, Jan 28, 2019	235.08	236.13	233.69	235.78
6717	NYSE	BDX	Fri, Jan 25, 2019	235.94	238.65	234.88	236.97
6716	NYSE	BDX	Thu, Jan 24, 2019	232.66	234.98	231.64	234.69
6715	NYSE	BDX	Wed, Jan 23, 2019	233.06	234.88	230.12	233.15
6714	NYSE	BDX	Tue, Jan 22, 2019	234.69	235.65	231.60	233.20
6713	NYSE	BDX	Fri, Jan 18, 2019	231.36	236.18	230.38	236.01
6712	NYSE	BDX	Thu, Jan 17, 2019	229.20	231.17	226.19	230.19
6711	NYSE	BDX	Wed, Jan 16, 2019	225.80	227.13	224.38	225.47
6710	NYSE	BDX	Tue, Jan 15, 2019	221.32	225.35	221.32	225.00
6709	NYSE	BDX	Mon, Jan 14, 2019	221.70	223.44	220.68	220.71
6708	NYSE	BDX	Fri, Jan 11, 2019	222.66	223.78	220.90	223.13
6707	NYSE	BDX	Thu, Jan 10, 2019	220.66	223.93	219.69	223.70
6706	NYSE	BDX	Wed, Jan 9, 2019	218.64	223.27	218.21	221.75
6705	NYSE	BDX	Tue, Jan 8, 2019	214.70	217.42	214.34	217.12
6704	NYSE	BDX	Mon, Jan 7, 2019	211.39	217.16	210.92	213.16
6703	NYSE	BDX	Fri, Jan 4, 2019	207.95	213.11	207.95	211.55
6702	NYSE	BDX	Thu, Jan 3, 2019	212.62	213.26	205.44	205.91
6701	NYSE	BDX	Wed, Jan 2, 2019	216.41	217.42	212.75	214.56
6700	NYSE	BDX	Mon, Dec 31, 2018	218.12	220.25	217.24	219.67
6699	NYSE	BDX	Fri, Dec 28, 2018	218.27	218.75	215.48	216.43
6698	NYSE	BDX	Thu, Dec 27, 2018	210.03	216.68	208.68	216.65
6697	NYSE	BDX	Wed, Dec 26, 2018	205.15	212.43	203.39	212.40
6696	NYSE	BDX	Mon, Dec 24, 2018	208.11	208.41	204.54	204.59
6695	NYSE	BDX	Fri, Dec 21, 2018	211.31	214.54	208.57	208.89
6694	NYSE	BDX	Thu, Dec 20, 2018	215.39	217.52	210.34	212.03
6693	NYSE	BDX	Wed, Dec 19, 2018	218.66	222.95	215.11	216.67
6692	NYSE	BDX	Tue, Dec 18, 2018	222.14	222.29	215.58	217.57
6691	NYSE	BDX	Mon, Dec 17, 2018	224.24	224.52	218.78	220.19
6690	NYSE	BDX	Fri, Dec 14, 2018	228.45	228.74	224.74	225.65
6689	NYSE	BDX	Thu, Dec 13, 2018	230.72	232.42	228.84	230.95
6688	NYSE	BDX	Wed, Dec 12, 2018	233.55	235.69	229.49	229.66
6687	NYSE	BDX	Tue, Dec 11, 2018	232.88	235.53	229.11	230.73
6686	NYSE	BDX	Mon, Dec 10, 2018	228.24	231.35	224.24	230.51
6685	NYSE	BDX	Fri, Dec 7, 2018	234.93	235.87	227.74	228.56
6684	NYSE	BDX	Thu, Dec 6, 2018	236.46	237.19	228.94	234.43
6683	NYSE	BDX	Tue, Dec 4, 2018	246.43	246.94	238.42	238.78
6682	NYSE	BDX	Mon, Dec 3, 2018	247.58	249.62	245.17	246.23
6681	NYSE	BDX	Fri, Nov 30, 2018	244.11	246.97	243.07	246.42
6680	NYSE	BDX	Thu, Nov 29, 2018	242.44	245.11	241.92	243.83
6679	NYSE	BDX	Wed, Nov 28, 2018	237.69	243.40	237.64	243.38
6678	NYSE	BDX	Tue, Nov 27, 2018	235.28	237.73	233.44	237.41
6677	NYSE	BDX	Mon, Nov 26, 2018	237.21	238.21	235.93	236.03
6676	NYSE	BDX	Fri, Nov 23, 2018	234.77	237.52	234.17	235.96
6675	NYSE	BDX	Wed, Nov 21, 2018	235.09	238.28	234.51	235.97
6674	NYSE	BDX	Tue, Nov 20, 2018	235.84	236.76	232.07	233.36
6673	NYSE	BDX	Mon, Nov 19, 2018	239.76	241.45	236.12	237.30
6672	NYSE	BDX	Fri, Nov 16, 2018	232.78	241.91	232.32	239.90
6671	NYSE	BDX	Thu, Nov 15, 2018	228.05	234.18	226.60	234.02
6670	NYSE	BDX	Wed, Nov 14, 2018	230.09	231.29	227.71	229.34
6669	NYSE	BDX	Tue, Nov 13, 2018	230.55	233.17	227.45	228.62
6668	NYSE	BDX	Mon, Nov 12, 2018	237.01	237.01	230.19	230.30
6667	NYSE	BDX	Fri, Nov 9, 2018	236.16	238.00	233.98	237.16
6666	NYSE	BDX	Thu, Nov 8, 2018	230.87	238.41	230.37	238.35
6665	NYSE	BDX	Wed, Nov 7, 2018	236.73	236.96	230.09	230.92
6664	NYSE	BDX	Tue, Nov 6, 2018	220.39	235.01	219.36	234.66
6663	NYSE	BDX	Mon, Nov 5, 2018	229.81	232.39	228.73	231.37
6662	NYSE	BDX	Fri, Nov 2, 2018	229.69	231.88	226.22	229.68
6661	NYSE	BDX	Thu, Nov 1, 2018	224.31	228.44	224.00	228.29
6660	NYSE	BDX	Wed, Oct 31, 2018	227.07	228.22	224.44	224.72
6659	NYSE	BDX	Tue, Oct 30, 2018	223.48	225.58	221.27	224.82
6658	NYSE	BDX	Mon, Oct 29, 2018	226.08	227.10	219.69	222.77
6657	NYSE	BDX	Fri, Oct 26, 2018	223.07	226.20	220.58	223.26
6656	NYSE	BDX	Thu, Oct 25, 2018	223.14	227.26	220.99	225.65
6655	NYSE	BDX	Wed, Oct 24, 2018	225.82	228.10	221.01	221.66
6654	NYSE	BDX	Tue, Oct 23, 2018	226.36	227.01	221.43	225.57
6653	NYSE	BDX	Mon, Oct 22, 2018	232.88	233.47	229.23	229.44
6652	NYSE	BDX	Fri, Oct 19, 2018	233.17	234.88	231.33	232.12
6651	NYSE	BDX	Thu, Oct 18, 2018	239.01	239.01	232.19	233.79
6650	NYSE	BDX	Wed, Oct 17, 2018	237.82	239.45	236.57	238.84
6649	NYSE	BDX	Tue, Oct 16, 2018	233.89	238.45	232.74	238.18
6648	NYSE	BDX	Mon, Oct 15, 2018	236.37	236.76	232.34	232.34
6647	NYSE	BDX	Fri, Oct 12, 2018	236.58	239.26	233.92	236.54
6646	NYSE	BDX	Thu, Oct 11, 2018	236.16	238.56	231.15	232.51
6645	NYSE	BDX	Wed, Oct 10, 2018	243.17	243.73	236.12	236.69
6644	NYSE	BDX	Tue, Oct 9, 2018	243.45	245.94	242.36	244.22
6643	NYSE	BDX	Mon, Oct 8, 2018	247.41	247.71	241.94	244.10
6642	NYSE	BDX	Fri, Oct 5, 2018	247.07	248.50	245.11	247.41
6641	NYSE	BDX	Thu, Oct 4, 2018	251.96	252.29	245.92	247.03
6640	NYSE	BDX	Wed, Oct 3, 2018	256.46	256.84	251.84	252.22
6639	NYSE	BDX	Tue, Oct 2, 2018	257.53	258.05	255.23	257.29
6638	NYSE	BDX	Mon, Oct 1, 2018	255.43	259.21	255.43	257.75
6637	NYSE	BDX	Fri, Sep 28, 2018	253.15	255.37	252.28	254.46
6636	NYSE	BDX	Thu, Sep 27, 2018	255.59	255.59	253.34	253.47
6635	NYSE	BDX	Wed, Sep 26, 2018	255.60	257.84	254.26	255.10
6634	NYSE	BDX	Tue, Sep 25, 2018	256.72	257.19	255.23	255.60
6633	NYSE	BDX	Mon, Sep 24, 2018	254.20	256.18	254.04	255.82
6632	NYSE	BDX	Fri, Sep 21, 2018	254.73	256.12	254.02	254.97
6631	NYSE	BDX	Thu, Sep 20, 2018	254.63	255.77	253.88	255.33
6630	NYSE	BDX	Wed, Sep 19, 2018	253.79	254.47	252.67	253.52
6629	NYSE	BDX	Tue, Sep 18, 2018	250.35	253.97	250.18	253.24
6628	NYSE	BDX	Mon, Sep 17, 2018	253.48	253.89	249.99	250.78
6627	NYSE	BDX	Fri, Sep 14, 2018	254.44	255.14	253.45	254.10
6626	NYSE	BDX	Thu, Sep 13, 2018	253.07	255.14	252.75	254.46
6625	NYSE	BDX	Wed, Sep 12, 2018	249.27	252.48	248.85	251.88
6624	NYSE	BDX	Tue, Sep 11, 2018	247.40	249.64	246.86	248.79
6623	NYSE	BDX	Mon, Sep 10, 2018	249.31	250.18	248.14	248.19
6622	NYSE	BDX	Fri, Sep 7, 2018	248.12	249.57	247.41	248.00
6621	NYSE	BDX	Thu, Sep 6, 2018	251.43	251.57	248.27	249.25
6620	NYSE	BDX	Wed, Sep 5, 2018	254.43	254.98	250.21	250.39
6619	NYSE	BDX	Tue, Sep 4, 2018	255.57	256.77	254.88	255.37
6618	NYSE	BDX	Fri, Aug 31, 2018	253.25	256.09	253.25	255.31
6617	NYSE	BDX	Thu, Aug 30, 2018	252.41	254.57	252.41	253.80
6616	NYSE	BDX	Wed, Aug 29, 2018	251.05	253.47	251.05	252.85
6615	NYSE	BDX	Tue, Aug 28, 2018	250.43	251.52	249.94	251.19
6614	NYSE	BDX	Mon, Aug 27, 2018	249.98	250.48	248.28	249.88
6613	NYSE	BDX	Fri, Aug 24, 2018	247.63	249.39	247.49	249.00
6612	NYSE	BDX	Thu, Aug 23, 2018	247.31	248.28	246.41	247.48
6611	NYSE	BDX	Wed, Aug 22, 2018	244.33	247.05	242.80	246.52
6610	NYSE	BDX	Tue, Aug 21, 2018	247.63	248.60	245.02	245.05
6609	NYSE	BDX	Mon, Aug 20, 2018	247.63	247.98	246.11	246.47
6608	NYSE	BDX	Fri, Aug 17, 2018	246.91	247.53	245.16	246.78
6607	NYSE	BDX	Thu, Aug 16, 2018	245.57	247.07	244.49	246.30
6606	NYSE	BDX	Wed, Aug 15, 2018	243.56	245.42	242.19	244.74
6605	NYSE	BDX	Tue, Aug 14, 2018	242.07	245.03	241.52	244.13
6604	NYSE	BDX	Mon, Aug 13, 2018	243.27	244.76	241.40	242.01
6603	NYSE	BDX	Fri, Aug 10, 2018	244.25	245.47	242.44	243.08
6602	NYSE	BDX	Thu, Aug 9, 2018	246.33	247.41	244.89	245.20
6601	NYSE	BDX	Wed, Aug 8, 2018	242.74	245.85	242.14	245.10
6600	NYSE	BDX	Tue, Aug 7, 2018	242.01	242.55	240.98	241.77
6599	NYSE	BDX	Mon, Aug 6, 2018	241.02	242.67	240.38	242.10
6598	NYSE	BDX	Fri, Aug 3, 2018	240.45	242.23	238.61	240.93
6597	NYSE	BDX	Thu, Aug 2, 2018	239.76	240.87	233.79	238.96
6596	NYSE	BDX	Wed, Aug 1, 2018	243.78	246.16	242.98	243.74
6595	NYSE	BDX	Tue, Jul 31, 2018	242.01	244.68	240.98	244.10
6594	NYSE	BDX	Mon, Jul 30, 2018	243.57	244.35	239.97	241.06
6593	NYSE	BDX	Fri, Jul 27, 2018	244.79	245.78	242.57	243.93
6592	NYSE	BDX	Thu, Jul 26, 2018	245.29	246.41	242.80	245.07
6591	NYSE	BDX	Wed, Jul 25, 2018	240.48	245.24	239.84	244.87
6590	NYSE	BDX	Tue, Jul 24, 2018	242.33	243.67	241.01	242.25
6589	NYSE	BDX	Mon, Jul 23, 2018	240.28	242.40	239.93	241.99
6588	NYSE	BDX	Fri, Jul 20, 2018	239.85	242.13	239.85	240.84
6587	NYSE	BDX	Thu, Jul 19, 2018	239.88	242.32	238.63	240.79
6586	NYSE	BDX	Wed, Jul 18, 2018	241.54	242.34	239.47	239.98
6585	NYSE	BDX	Tue, Jul 17, 2018	239.20	242.17	238.57	241.54
6584	NYSE	BDX	Mon, Jul 16, 2018	240.38	240.80	238.54	238.99
6583	NYSE	BDX	Fri, Jul 13, 2018	241.50	241.66	240.28	240.91
6582	NYSE	BDX	Thu, Jul 12, 2018	239.33	240.95	238.62	240.56
6581	NYSE	BDX	Wed, Jul 11, 2018	237.18	239.38	236.20	238.50
6580	NYSE	BDX	Tue, Jul 10, 2018	238.86	239.58	237.55	238.42
6579	NYSE	BDX	Mon, Jul 9, 2018	238.03	239.39	237.61	238.53
6578	NYSE	BDX	Fri, Jul 6, 2018	236.60	238.80	235.81	236.77
6577	NYSE	BDX	Thu, Jul 5, 2018	235.09	236.52	234.29	236.11
6576	NYSE	BDX	Tue, Jul 3, 2018	233.61	235.19	232.36	234.45
6575	NYSE	BDX	Mon, Jul 2, 2018	231.50	233.23	229.43	232.91
6574	NYSE	BDX	Fri, Jun 29, 2018	233.42	236.56	233.32	233.56
6573	NYSE	BDX	Thu, Jun 28, 2018	230.44	234.22	229.13	233.69
6572	NYSE	BDX	Wed, Jun 27, 2018	233.78	236.27	230.77	230.77
6571	NYSE	BDX	Tue, Jun 26, 2018	228.87	235.16	228.87	233.50
6570	NYSE	BDX	Mon, Jun 25, 2018	231.75	231.75	227.11	228.87
6569	NYSE	BDX	Fri, Jun 22, 2018	228.25	233.17	227.79	231.65
6568	NYSE	BDX	Thu, Jun 21, 2018	227.15	229.66	225.12	227.40
6567	NYSE	BDX	Wed, Jun 20, 2018	224.01	225.69	223.92	224.35
6566	NYSE	BDX	Tue, Jun 19, 2018	223.89	224.47	222.87	224.26
6565	NYSE	BDX	Mon, Jun 18, 2018	224.49	225.83	221.37	225.30
6564	NYSE	BDX	Fri, Jun 15, 2018	226.59	227.13	225.57	226.34
6563	NYSE	BDX	Thu, Jun 14, 2018	227.48	227.79	225.66	226.99
6562	NYSE	BDX	Wed, Jun 13, 2018	228.14	229.30	226.18	226.44
6561	NYSE	BDX	Tue, Jun 12, 2018	226.90	228.59	226.67	227.79
6560	NYSE	BDX	Mon, Jun 11, 2018	226.00	228.34	224.69	226.74
6559	NYSE	BDX	Fri, Jun 8, 2018	224.33	226.12	223.11	226.03
6558	NYSE	BDX	Thu, Jun 7, 2018	225.76	225.94	222.10	224.03
6557	NYSE	BDX	Wed, Jun 6, 2018	222.32	226.33	221.54	225.07
6556	NYSE	BDX	Tue, Jun 5, 2018	222.80	223.16	221.34	222.01
6555	NYSE	BDX	Mon, Jun 4, 2018	220.36	223.09	219.40	222.61
6554	NYSE	BDX	Fri, Jun 1, 2018	217.72	219.61	217.45	219.30
6553	NYSE	BDX	Thu, May 31, 2018	217.86	219.18	215.54	216.04
6552	NYSE	BDX	Wed, May 30, 2018	215.90	218.23	214.64	217.92
6551	NYSE	BDX	Tue, May 29, 2018	216.41	216.41	213.12	214.40
6550	NYSE	BDX	Fri, May 25, 2018	219.47	220.14	217.55	218.12
6549	NYSE	BDX	Thu, May 24, 2018	220.85	221.66	219.46	219.95
6548	NYSE	BDX	Wed, May 23, 2018	218.62	221.39	218.62	220.58
6547	NYSE	BDX	Tue, May 22, 2018	224.72	224.72	219.20	219.89
6546	NYSE	BDX	Mon, May 21, 2018	220.16	223.42	219.67	223.03
6545	NYSE	BDX	Fri, May 18, 2018	218.29	219.72	217.59	219.37
6544	NYSE	BDX	Thu, May 17, 2018	219.41	219.91	217.73	218.60
6543	NYSE	BDX	Wed, May 16, 2018	218.84	220.31	218.06	219.23
6542	NYSE	BDX	Tue, May 15, 2018	220.32	221.69	217.97	219.12
6541	NYSE	BDX	Mon, May 14, 2018	219.86	222.11	219.70	221.49
6540	NYSE	BDX	Fri, May 11, 2018	220.20	221.01	217.97	219.60
6539	NYSE	BDX	Thu, May 10, 2018	218.40	220.58	217.50	219.84
6538	NYSE	BDX	Wed, May 9, 2018	216.89	218.82	213.25	217.79
6537	NYSE	BDX	Tue, May 8, 2018	218.83	219.36	214.29	215.80
6536	NYSE	BDX	Mon, May 7, 2018	219.43	221.12	218.96	219.54
6535	NYSE	BDX	Fri, May 4, 2018	220.38	221.20	217.28	219.03
6534	NYSE	BDX	Thu, May 3, 2018	224.62	224.62	216.79	221.44
6533	NYSE	BDX	Wed, May 2, 2018	226.99	228.23	224.42	224.42
6532	NYSE	BDX	Tue, May 1, 2018	224.99	227.94	224.89	227.85
6531	NYSE	BDX	Mon, Apr 30, 2018	229.35	230.04	226.01	226.06
6530	NYSE	BDX	Fri, Apr 27, 2018	227.01	228.71	225.81	228.39
6529	NYSE	BDX	Thu, Apr 26, 2018	224.44	227.35	223.59	227.05
6528	NYSE	BDX	Wed, Apr 25, 2018	224.25	225.10	222.01	223.74
6527	NYSE	BDX	Tue, Apr 24, 2018	227.90	228.98	222.99	225.09
6526	NYSE	BDX	Mon, Apr 23, 2018	228.00	228.14	226.01	227.18
6525	NYSE	BDX	Fri, Apr 20, 2018	229.91	229.96	226.24	227.04
6524	NYSE	BDX	Thu, Apr 19, 2018	228.53	230.21	227.95	229.34
6523	NYSE	BDX	Wed, Apr 18, 2018	228.06	229.11	226.82	228.52
6522	NYSE	BDX	Tue, Apr 17, 2018	225.14	228.14	223.64	227.58
6521	NYSE	BDX	Mon, Apr 16, 2018	221.17	225.50	220.56	223.82
6520	NYSE	BDX	Fri, Apr 13, 2018	218.91	220.78	218.04	219.72
6519	NYSE	BDX	Thu, Apr 12, 2018	218.22	219.01	217.00	217.85
6518	NYSE	BDX	Wed, Apr 11, 2018	216.59	217.70	215.51	216.54
6517	NYSE	BDX	Tue, Apr 10, 2018	215.91	220.97	215.65	218.05
6516	NYSE	BDX	Mon, Apr 9, 2018	210.80	214.76	210.28	211.95
6515	NYSE	BDX	Fri, Apr 6, 2018	213.08	214.26	206.89	210.10
6514	NYSE	BDX	Thu, Apr 5, 2018	214.31	215.06	212.60	214.61
6513	NYSE	BDX	Wed, Apr 4, 2018	209.14	213.61	208.01	213.30
6512	NYSE	BDX	Tue, Apr 3, 2018	208.52	211.57	206.53	211.39
6511	NYSE	BDX	Mon, Apr 2, 2018	210.58	211.14	204.94	207.95
6510	NYSE	BDX	Thu, Mar 29, 2018	207.69	213.64	206.71	211.27
6509	NYSE	BDX	Wed, Mar 28, 2018	208.45	209.49	206.49	207.11
6508	NYSE	BDX	Tue, Mar 27, 2018	210.40	211.56	206.41	207.68
6507	NYSE	BDX	Mon, Mar 26, 2018	207.63	210.20	205.79	209.86
6506	NYSE	BDX	Fri, Mar 23, 2018	208.77	209.82	205.12	205.32
6505	NYSE	BDX	Thu, Mar 22, 2018	212.00	213.81	207.81	207.91
6504	NYSE	BDX	Wed, Mar 21, 2018	214.88	215.13	212.45	213.02
6503	NYSE	BDX	Tue, Mar 20, 2018	214.73	215.54	213.46	214.39
6502	NYSE	BDX	Mon, Mar 19, 2018	217.62	217.95	212.61	214.03
6501	NYSE	BDX	Fri, Mar 16, 2018	218.77	219.36	217.61	217.67
6500	NYSE	BDX	Thu, Mar 15, 2018	218.36	220.36	217.37	218.53
6499	NYSE	BDX	Wed, Mar 14, 2018	218.93	219.29	216.60	217.92
6498	NYSE	BDX	Tue, Mar 13, 2018	221.29	221.39	218.00	218.24
6497	NYSE	BDX	Mon, Mar 12, 2018	221.80	222.09	219.60	219.85
6496	NYSE	BDX	Fri, Mar 9, 2018	218.84	221.55	216.91	220.45
6495	NYSE	BDX	Thu, Mar 8, 2018	213.43	218.39	213.42	217.84
6494	NYSE	BDX	Wed, Mar 7, 2018	210.24	214.00	210.20	212.88
6493	NYSE	BDX	Tue, Mar 6, 2018	212.46	213.92	209.87	211.52
6492	NYSE	BDX	Mon, Mar 5, 2018	211.56	212.94	209.87	211.83
6491	NYSE	BDX	Fri, Mar 2, 2018	211.19	213.25	210.77	212.20
6490	NYSE	BDX	Thu, Mar 1, 2018	216.05	216.25	210.07	212.65
6489	NYSE	BDX	Wed, Feb 28, 2018	219.66	222.19	216.34	216.46
6488	NYSE	BDX	Tue, Feb 27, 2018	219.96	222.62	219.41	219.41
6487	NYSE	BDX	Mon, Feb 26, 2018	216.04	219.62	215.58	219.39
6486	NYSE	BDX	Fri, Feb 23, 2018	213.92	214.87	212.03	214.82
6485	NYSE	BDX	Thu, Feb 22, 2018	214.32	215.87	212.26	212.85
6484	NYSE	BDX	Wed, Feb 21, 2018	214.60	217.75	213.19	213.22
6483	NYSE	BDX	Tue, Feb 20, 2018	217.67	217.67	213.24	214.31
6482	NYSE	BDX	Fri, Feb 16, 2018	216.11	219.22	215.73	217.28
6481	NYSE	BDX	Thu, Feb 15, 2018	216.10	217.56	213.37	216.93
6480	NYSE	BDX	Wed, Feb 14, 2018	209.05	214.94	208.67	214.44
6479	NYSE	BDX	Tue, Feb 13, 2018	211.55	211.55	208.02	210.00
6478	NYSE	BDX	Mon, Feb 12, 2018	213.68	214.73	212.21	213.40
6477	NYSE	BDX	Fri, Feb 9, 2018	207.26	213.34	204.65	211.70
6476	NYSE	BDX	Thu, Feb 8, 2018	216.33	217.01	205.95	206.14
6475	NYSE	BDX	Wed, Feb 7, 2018	222.22	222.22	215.39	216.36
6474	NYSE	BDX	Tue, Feb 6, 2018	211.56	228.56	209.61	221.82
6473	NYSE	BDX	Mon, Feb 5, 2018	231.79	231.80	219.19	219.19
6472	NYSE	BDX	Fri, Feb 2, 2018	234.53	235.38	230.76	231.17
6471	NYSE	BDX	Thu, Feb 1, 2018	235.04	237.41	234.18	235.47
6470	NYSE	BDX	Wed, Jan 31, 2018	237.66	238.69	235.59	236.85
6469	NYSE	BDX	Tue, Jan 30, 2018	237.01	238.55	235.08	237.40
6468	NYSE	BDX	Mon, Jan 29, 2018	240.13	242.16	238.17	238.79
6467	NYSE	BDX	Fri, Jan 26, 2018	238.18	240.15	234.29	240.11
6466	NYSE	BDX	Thu, Jan 25, 2018	233.64	238.22	233.26	236.28
6465	NYSE	BDX	Wed, Jan 24, 2018	230.21	233.40	229.19	232.66
6464	NYSE	BDX	Tue, Jan 23, 2018	230.12	230.92	228.47	228.83
6463	NYSE	BDX	Mon, Jan 22, 2018	228.20	230.81	227.41	230.78
6462	NYSE	BDX	Fri, Jan 19, 2018	228.62	228.82	226.72	228.63
6461	NYSE	BDX	Thu, Jan 18, 2018	225.32	226.53	223.36	226.30
6460	NYSE	BDX	Wed, Jan 17, 2018	224.51	225.58	221.06	225.57
6459	NYSE	BDX	Tue, Jan 16, 2018	222.27	224.35	220.94	222.81
6458	NYSE	BDX	Fri, Jan 12, 2018	221.09	222.07	218.33	222.00
6457	NYSE	BDX	Thu, Jan 11, 2018	218.93	220.28	216.30	220.16
6456	NYSE	BDX	Wed, Jan 10, 2018	220.34	220.42	217.26	218.93
6455	NYSE	BDX	Tue, Jan 9, 2018	216.77	221.17	216.05	220.75
6454	NYSE	BDX	Mon, Jan 8, 2018	216.47	217.10	214.74	215.85
6453	NYSE	BDX	Fri, Jan 5, 2018	216.80	217.95	215.72	216.51
6452	NYSE	BDX	Thu, Jan 4, 2018	213.84	216.21	213.72	215.45
6451	NYSE	BDX	Wed, Jan 3, 2018	213.93	215.73	213.30	214.48
6450	NYSE	BDX	Tue, Jan 2, 2018	209.70	214.53	209.70	212.38
6449	NYSE	BDX	Fri, Dec 29, 2017	210.95	212.78	208.59	208.70
6448	NYSE	BDX	Thu, Dec 28, 2017	211.87	213.39	208.81	208.95
6447	NYSE	BDX	Wed, Dec 27, 2017	211.69	212.32	211.07	211.87
6446	NYSE	BDX	Tue, Dec 26, 2017	212.23	212.33	210.99	211.58
6445	NYSE	BDX	Fri, Dec 22, 2017	212.83	213.18	211.44	211.79
6444	NYSE	BDX	Thu, Dec 21, 2017	214.34	215.09	212.08	212.32
6443	NYSE	BDX	Wed, Dec 20, 2017	215.42	216.63	213.38	213.50
6442	NYSE	BDX	Tue, Dec 19, 2017	216.76	217.30	214.91	215.78
6441	NYSE	BDX	Mon, Dec 18, 2017	216.08	217.11	215.13	216.17
6440	NYSE	BDX	Fri, Dec 15, 2017	214.77	216.53	213.20	215.91
6439	NYSE	BDX	Thu, Dec 14, 2017	213.77	215.02	212.98	213.29
6438	NYSE	BDX	Wed, Dec 13, 2017	213.28	215.08	212.92	213.45
6437	NYSE	BDX	Tue, Dec 12, 2017	213.76	215.35	213.19	213.50
6436	NYSE	BDX	Mon, Dec 11, 2017	214.03	215.13	212.05	212.84
6435	NYSE	BDX	Fri, Dec 8, 2017	213.08	214.92	211.99	214.17
6434	NYSE	BDX	Thu, Dec 7, 2017	212.93	213.86	211.45	214.17
6433	NYSE	BDX	Wed, Dec 6, 2017	212.93	214.90	212.54	212.70
6432	NYSE	BDX	Tue, Dec 5, 2017	213.44	215.22	213.03	214.57
6431	NYSE	BDX	Mon, Dec 4, 2017	222.23	222.81	213.39	213.43
6430	NYSE	BDX	Fri, Dec 1, 2017	222.55	223.93	218.89	220.66
6429	NYSE	BDX	Thu, Nov 30, 2017	221.31	223.07	219.12	222.49
6428	NYSE	BDX	Wed, Nov 29, 2017	221.42	222.09	219.49	221.19
6427	NYSE	BDX	Tue, Nov 28, 2017	220.70	221.63	219.25	221.46
6426	NYSE	BDX	Mon, Nov 27, 2017	220.63	222.13	219.22	219.75
6425	NYSE	BDX	Fri, Nov 24, 2017	219.36	220.73	218.61	220.61
6424	NYSE	BDX	Wed, Nov 22, 2017	220.56	220.56	217.37	218.61
6423	NYSE	BDX	Tue, Nov 21, 2017	217.68	221.80	216.95	221.15
6422	NYSE	BDX	Mon, Nov 20, 2017	215.61	216.74	214.95	215.95
6421	NYSE	BDX	Fri, Nov 17, 2017	215.24	215.87	214.41	214.79
6420	NYSE	BDX	Thu, Nov 16, 2017	214.31	216.04	213.65	215.97
6419	NYSE	BDX	Wed, Nov 15, 2017	214.56	214.92	213.35	213.61
6418	NYSE	BDX	Tue, Nov 14, 2017	213.55	215.61	213.22	214.94
6417	NYSE	BDX	Mon, Nov 13, 2017	213.19	215.18	212.05	214.49
6416	NYSE	BDX	Fri, Nov 10, 2017	218.07	218.68	212.11	213.74
6415	NYSE	BDX	Thu, Nov 9, 2017	215.43	218.95	215.00	218.85
6414	NYSE	BDX	Wed, Nov 8, 2017	215.88	216.75	214.75	215.88
6413	NYSE	BDX	Tue, Nov 7, 2017	217.17	217.52	214.21	215.73
6412	NYSE	BDX	Mon, Nov 6, 2017	219.03	219.59	216.49	216.63
6411	NYSE	BDX	Fri, Nov 3, 2017	212.95	219.25	212.05	218.79
6410	NYSE	BDX	Thu, Nov 2, 2017	209.55	219.10	204.74	218.41
6409	NYSE	BDX	Wed, Nov 1, 2017	202.33	204.83	198.88	202.85
6408	NYSE	BDX	Tue, Oct 31, 2017	203.28	204.30	202.79	203.44
6407	NYSE	BDX	Mon, Oct 30, 2017	204.47	204.89	202.58	203.42
6406	NYSE	BDX	Fri, Oct 27, 2017	204.83	205.90	203.99	204.83
6405	NYSE	BDX	Thu, Oct 26, 2017	206.19	206.25	204.22	204.58
6404	NYSE	BDX	Wed, Oct 25, 2017	205.62	206.36	204.72	205.12
6403	NYSE	BDX	Tue, Oct 24, 2017	206.28	206.28	204.55	205.68
6402	NYSE	BDX	Mon, Oct 23, 2017	206.75	209.34	205.20	205.74
6401	NYSE	BDX	Fri, Oct 20, 2017	204.74	207.21	204.46	206.52
6400	NYSE	BDX	Thu, Oct 19, 2017	202.16	204.25	201.52	204.11
6399	NYSE	BDX	Wed, Oct 18, 2017	197.99	202.52	197.65	202.51
6398	NYSE	BDX	Tue, Oct 17, 2017	195.82	198.19	195.07	197.98
6397	NYSE	BDX	Mon, Oct 16, 2017	195.90	196.37	195.16	195.79
6396	NYSE	BDX	Fri, Oct 13, 2017	193.70	196.42	192.49	196.38
6395	NYSE	BDX	Thu, Oct 12, 2017	191.84	193.91	191.84	193.85
6394	NYSE	BDX	Wed, Oct 11, 2017	191.35	192.70	191.27	192.56
6393	NYSE	BDX	Tue, Oct 10, 2017	192.03	192.57	190.82	191.37
6392	NYSE	BDX	Mon, Oct 9, 2017	192.58	192.74	191.49	192.20
6391	NYSE	BDX	Fri, Oct 6, 2017	192.31	193.20	191.64	193.12
6390	NYSE	BDX	Thu, Oct 5, 2017	190.11	192.31	189.32	192.31
6389	NYSE	BDX	Wed, Oct 4, 2017	188.88	190.24	188.82	190.11
6388	NYSE	BDX	Tue, Oct 3, 2017	191.28	191.86	188.21	188.88
6387	NYSE	BDX	Mon, Oct 2, 2017	191.98	192.88	190.41	191.37
6386	NYSE	BDX	Fri, Sep 29, 2017	188.15	191.08	188.15	191.04
6385	NYSE	BDX	Thu, Sep 28, 2017	189.48	190.49	187.83	188.75
6384	NYSE	BDX	Wed, Sep 27, 2017	189.66	189.80	187.76	189.19
6383	NYSE	BDX	Tue, Sep 26, 2017	189.20	189.67	188.14	189.45
6382	NYSE	BDX	Mon, Sep 25, 2017	188.08	188.77	187.22	188.36
6381	NYSE	BDX	Fri, Sep 22, 2017	187.68	188.38	186.80	188.22
6380	NYSE	BDX	Thu, Sep 21, 2017	188.93	189.03	186.73	186.76
6379	NYSE	BDX	Wed, Sep 20, 2017	188.27	189.53	187.82	189.14
6378	NYSE	BDX	Tue, Sep 19, 2017	190.85	191.67	187.86	188.16
6377	NYSE	BDX	Mon, Sep 18, 2017	191.01	191.99	190.56	190.71
6376	NYSE	BDX	Fri, Sep 15, 2017	192.56	193.27	190.19	190.44
6375	NYSE	BDX	Thu, Sep 14, 2017	191.37	192.95	190.62	192.65
6374	NYSE	BDX	Wed, Sep 13, 2017	196.59	197.33	190.90	191.69
6373	NYSE	BDX	Tue, Sep 12, 2017	198.35	198.68	196.36	197.13
6372	NYSE	BDX	Mon, Sep 11, 2017	199.66	199.73	197.76	198.76
6371	NYSE	BDX	Fri, Sep 8, 2017	194.94	199.17	194.46	198.60
6370	NYSE	BDX	Thu, Sep 7, 2017	193.48	195.75	193.48	194.57
6369	NYSE	BDX	Wed, Sep 6, 2017	195.54	195.96	194.16	193.53
6368	NYSE	BDX	Tue, Sep 5, 2017	193.42	195.39	193.34	195.06
6367	NYSE	BDX	Fri, Sep 1, 2017	194.44	194.86	192.61	194.16
6366	NYSE	BDX	Thu, Aug 31, 2017	193.31	194.69	192.60	194.44
6365	NYSE	BDX	Wed, Aug 30, 2017	193.53	193.89	192.43	192.94
6364	NYSE	BDX	Tue, Aug 29, 2017	193.15	194.38	193.12	193.92
6363	NYSE	BDX	Mon, Aug 28, 2017	194.18	194.81	193.64	194.06
6362	NYSE	BDX	Fri, Aug 25, 2017	193.13	193.80	192.74	193.59
6361	NYSE	BDX	Thu, Aug 24, 2017	193.70	193.70	191.91	192.90
6360	NYSE	BDX	Wed, Aug 23, 2017	194.59	195.12	192.36	192.63
6359	NYSE	BDX	Tue, Aug 22, 2017	194.16	195.86	193.86	195.34
6358	NYSE	BDX	Mon, Aug 21, 2017	193.13	194.26	191.80	194.18
6357	NYSE	BDX	Fri, Aug 18, 2017	194.56	194.56	191.76	192.74
6356	NYSE	BDX	Thu, Aug 17, 2017	196.09	197.20	194.32	194.32
6355	NYSE	BDX	Wed, Aug 16, 2017	196.91	197.59	195.79	196.34
6354	NYSE	BDX	Tue, Aug 15, 2017	196.88	197.81	196.36	196.43
6353	NYSE	BDX	Mon, Aug 14, 2017	196.44	197.23	195.56	196.71
6352	NYSE	BDX	Fri, Aug 11, 2017	193.44	196.08	192.60	195.34
6351	NYSE	BDX	Thu, Aug 10, 2017	192.74	194.03	192.36	193.25
6350	NYSE	BDX	Wed, Aug 9, 2017	191.31	192.93	191.31	192.88
6349	NYSE	BDX	Tue, Aug 8, 2017	193.89	194.02	191.52	191.70
6348	NYSE	BDX	Mon, Aug 7, 2017	192.23	192.88	191.10	192.88
6347	NYSE	BDX	Fri, Aug 4, 2017	194.76	195.25	190.52	192.11
6346	NYSE	BDX	Thu, Aug 3, 2017	188.11	194.52	187.52	193.92
6345	NYSE	BDX	Wed, Aug 2, 2017	195.92	196.70	194.07	195.89
6344	NYSE	BDX	Tue, Aug 1, 2017	196.65	197.27	195.51	196.16
6343	NYSE	BDX	Mon, Jul 31, 2017	197.27	197.81	195.81	196.35
6342	NYSE	BDX	Fri, Jul 28, 2017	196.77	198.10	195.47	196.92
6341	NYSE	BDX	Thu, Jul 27, 2017	197.91	198.30	195.48	196.62
6340	NYSE	BDX	Wed, Jul 26, 2017	198.58	199.28	197.34	197.64
6339	NYSE	BDX	Tue, Jul 25, 2017	201.07	201.45	198.17	199.15
6338	NYSE	BDX	Mon, Jul 24, 2017	200.05	200.78	199.28	200.48
6337	NYSE	BDX	Fri, Jul 21, 2017	197.75	200.57	197.75	200.16
6336	NYSE	BDX	Thu, Jul 20, 2017	196.87	198.90	196.71	198.23
6335	NYSE	BDX	Wed, Jul 19, 2017	196.45	197.49	195.71	196.96
6334	NYSE	BDX	Tue, Jul 18, 2017	195.13	196.39	194.14	195.97
6333	NYSE	BDX	Mon, Jul 17, 2017	195.64	196.26	194.45	194.98
6332	NYSE	BDX	Fri, Jul 14, 2017	193.27	195.59	192.65	195.59
6331	NYSE	BDX	Thu, Jul 13, 2017	193.19	193.52	192.08	192.93
6330	NYSE	BDX	Wed, Jul 12, 2017	192.53	194.25	191.86	193.18
6329	NYSE	BDX	Tue, Jul 11, 2017	192.50	193.18	191.28	191.46
6328	NYSE	BDX	Mon, Jul 10, 2017	192.88	193.18	191.74	192.55
6327	NYSE	BDX	Fri, Jul 7, 2017	191.09	192.89	190.49	192.83
6326	NYSE	BDX	Thu, Jul 6, 2017	191.46	191.73	190.00	190.44
6325	NYSE	BDX	Wed, Jul 5, 2017	189.66	192.33	189.35	192.04
6324	NYSE	BDX	Mon, Jul 3, 2017	190.88	191.30	189.75	189.75
6323	NYSE	BDX	Fri, Jun 30, 2017	190.18	191.66	190.12	190.22
6322	NYSE	BDX	Thu, Jun 29, 2017	189.63	190.66	187.21	188.39
6321	NYSE	BDX	Wed, Jun 28, 2017	190.98	191.07	189.75	190.03
6320	NYSE	BDX	Tue, Jun 27, 2017	189.63	191.10	189.06	190.10
6319	NYSE	BDX	Mon, Jun 26, 2017	190.06	190.39	189.28	189.84
6318	NYSE	BDX	Fri, Jun 23, 2017	190.19	190.55	188.98	190.26
6317	NYSE	BDX	Thu, Jun 22, 2017	188.48	190.49	188.10	190.17
6316	NYSE	BDX	Wed, Jun 21, 2017	189.88	190.62	188.26	188.64
6315	NYSE	BDX	Tue, Jun 20, 2017	188.37	190.97	188.17	189.59
6314	NYSE	BDX	Mon, Jun 19, 2017	187.06	189.18	186.80	188.63
6313	NYSE	BDX	Fri, Jun 16, 2017	187.14	187.57	185.82	186.50
6312	NYSE	BDX	Thu, Jun 15, 2017	186.96	188.09	186.16	187.04
6311	NYSE	BDX	Wed, Jun 14, 2017	188.16	188.86	186.96	187.70
6310	NYSE	BDX	Tue, Jun 13, 2017	186.24	188.06	185.30	187.54
6309	NYSE	BDX	Mon, Jun 12, 2017	187.38	187.75	182.58	186.21
6308	NYSE	BDX	Fri, Jun 9, 2017	187.19	188.11	186.19	187.19
6307	NYSE	BDX	Thu, Jun 8, 2017	187.70	188.85	185.96	187.02
6306	NYSE	BDX	Wed, Jun 7, 2017	186.76	188.31	186.52	187.76
6305	NYSE	BDX	Tue, Jun 6, 2017	188.53	189.03	186.54	186.38
6304	NYSE	BDX	Mon, Jun 5, 2017	188.36	189.09	187.60	188.23
6303	NYSE	BDX	Fri, Jun 2, 2017	188.12	189.25	187.54	188.22
6302	NYSE	BDX	Thu, Jun 1, 2017	183.65	188.50	183.58	188.00
6301	NYSE	BDX	Wed, May 31, 2017	184.55	185.93	183.39	184.49
6300	NYSE	BDX	Tue, May 30, 2017	181.10	183.76	180.69	183.36
6299	NYSE	BDX	Fri, May 26, 2017	182.34	182.71	181.00	181.81
6298	NYSE	BDX	Thu, May 25, 2017	182.45	182.72	180.69	182.09
6297	NYSE	BDX	Wed, May 24, 2017	181.88	182.56	181.06	182.31
6296	NYSE	BDX	Tue, May 23, 2017	180.49	182.50	180.39	181.94
6295	NYSE	BDX	Mon, May 22, 2017	179.47	181.12	178.58	180.14
6294	NYSE	BDX	Fri, May 19, 2017	178.41	180.46	178.37	179.52
6293	NYSE	BDX	Thu, May 18, 2017	176.93	178.85	176.37	178.03
6292	NYSE	BDX	Wed, May 17, 2017	176.80	177.92	175.92	176.93
6291	NYSE	BDX	Tue, May 16, 2017	180.97	181.15	178.06	178.17
6290	NYSE	BDX	Mon, May 15, 2017	179.51	180.58	178.94	180.49
6289	NYSE	BDX	Fri, May 12, 2017	179.62	182.99	179.51	179.99
6288	NYSE	BDX	Thu, May 11, 2017	177.15	180.32	177.01	180.23
6287	NYSE	BDX	Wed, May 10, 2017	176.61	177.00	173.19	175.26
6286	NYSE	BDX	Tue, May 9, 2017	177.51	177.87	175.01	176.13
6285	NYSE	BDX	Mon, May 8, 2017	179.67	180.17	177.78	178.04
6284	NYSE	BDX	Fri, May 5, 2017	180.15	181.43	179.49	180.75
6283	NYSE	BDX	Thu, May 4, 2017	179.05	180.23	178.20	180.23
6282	NYSE	BDX	Wed, May 3, 2017	180.21	180.69	177.93	179.16
6281	NYSE	BDX	Tue, May 2, 2017	180.87	181.71	178.42	180.64
6280	NYSE	BDX	Mon, May 1, 2017	181.71	182.93	180.21	181.71
6279	NYSE	BDX	Fri, Apr 28, 2017	177.53	182.51	177.12	182.28
6278	NYSE	BDX	Thu, Apr 27, 2017	175.46	178.27	174.93	177.98
6277	NYSE	BDX	Wed, Apr 26, 2017	175.20	175.62	173.81	175.30
6276	NYSE	BDX	Tue, Apr 25, 2017	174.05	176.26	172.86	174.58
6275	NYSE	BDX	Mon, Apr 24, 2017	174.51	175.74	171.26	172.63
6274	NYSE	BDX	Fri, Apr 21, 2017	181.33	181.48	179.63	180.65
6273	NYSE	BDX	Thu, Apr 20, 2017	179.53	181.73	178.74	181.39
6272	NYSE	BDX	Wed, Apr 19, 2017	179.65	180.26	179.19	179.54
6271	NYSE	BDX	Tue, Apr 18, 2017	178.72	179.27	177.62	178.78
6270	NYSE	BDX	Mon, Apr 17, 2017	178.64	179.49	178.19	179.35
6269	NYSE	BDX	Thu, Apr 13, 2017	178.22	179.16	178.01	178.01
6268	NYSE	BDX	Wed, Apr 12, 2017	178.33	179.33	177.89	178.63
6267	NYSE	BDX	Tue, Apr 11, 2017	178.83	179.81	178.13	179.17
6266	NYSE	BDX	Mon, Apr 10, 2017	180.43	180.43	178.76	179.43
6265	NYSE	BDX	Fri, Apr 7, 2017	178.90	179.97	178.83	179.50
6264	NYSE	BDX	Thu, Apr 6, 2017	178.49	179.19	177.77	178.80
6263	NYSE	BDX	Wed, Apr 5, 2017	179.16	180.30	178.37	178.72
6262	NYSE	BDX	Tue, Apr 4, 2017	179.78	179.78	177.74	178.48
6261	NYSE	BDX	Mon, Apr 3, 2017	179.39	180.57	178.05	179.66
6260	NYSE	BDX	Fri, Mar 31, 2017	178.58	179.28	178.02	178.84
6259	NYSE	BDX	Thu, Mar 30, 2017	178.99	179.77	178.09	179.11
6258	NYSE	BDX	Wed, Mar 29, 2017	178.62	179.85	178.00	179.26
6257	NYSE	BDX	Tue, Mar 28, 2017	178.87	179.70	177.74	179.31
6256	NYSE	BDX	Mon, Mar 27, 2017	178.51	179.78	177.53	179.16
6255	NYSE	BDX	Fri, Mar 24, 2017	179.07	180.45	178.82	179.26
6254	NYSE	BDX	Thu, Mar 23, 2017	177.59	180.36	177.21	179.11
6253	NYSE	BDX	Wed, Mar 22, 2017	177.34	179.27	175.99	178.06
6252	NYSE	BDX	Tue, Mar 21, 2017	178.69	179.38	175.88	176.78
6251	NYSE	BDX	Mon, Mar 20, 2017	179.51	179.58	177.53	178.05
6250	NYSE	BDX	Fri, Mar 17, 2017	177.14	179.60	176.69	179.18
6249	NYSE	BDX	Thu, Mar 16, 2017	178.85	179.34	175.59	176.82
6248	NYSE	BDX	Wed, Mar 15, 2017	179.00	180.13	178.28	179.92
6247	NYSE	BDX	Tue, Mar 14, 2017	179.74	180.02	177.50	178.39
6246	NYSE	BDX	Mon, Mar 13, 2017	180.45	180.79	179.31	180.27
6245	NYSE	BDX	Fri, Mar 10, 2017	180.58	181.05	179.70	180.67
6244	NYSE	BDX	Thu, Mar 9, 2017	179.28	180.89	178.84	180.43
6243	NYSE	BDX	Wed, Mar 8, 2017	177.72	179.99	177.70	179.45
6242	NYSE	BDX	Tue, Mar 7, 2017	179.16	179.90	178.21	178.62
6241	NYSE	BDX	Mon, Mar 6, 2017	179.12	180.29	178.63	179.87
6240	NYSE	BDX	Fri, Mar 3, 2017	179.56	180.31	179.21	180.06
6239	NYSE	BDX	Thu, Mar 2, 2017	180.36	180.68	179.24	180.10
6238	NYSE	BDX	Wed, Mar 1, 2017	179.06	181.45	178.21	180.70
6237	NYSE	BDX	Tue, Feb 28, 2017	178.37	179.27	177.88	178.46
6236	NYSE	BDX	Mon, Feb 27, 2017	178.57	179.27	177.76	178.24
6235	NYSE	BDX	Fri, Feb 24, 2017	177.42	178.82	176.60	178.82
6234	NYSE	BDX	Thu, Feb 23, 2017	177.66	178.27	177.00	177.73
6233	NYSE	BDX	Wed, Feb 22, 2017	176.79	178.00	176.59	177.39
6232	NYSE	BDX	Tue, Feb 21, 2017	176.95	178.07	175.40	177.46
6231	NYSE	BDX	Fri, Feb 17, 2017	175.68	176.37	174.83	176.37
6230	NYSE	BDX	Thu, Feb 16, 2017	175.72	176.37	174.44	176.09
6229	NYSE	BDX	Wed, Feb 15, 2017	173.46	175.97	173.46	175.58
6228	NYSE	BDX	Tue, Feb 14, 2017	173.97	174.51	173.27	174.29
6227	NYSE	BDX	Mon, Feb 13, 2017	174.05	174.43	173.27	174.08
6226	NYSE	BDX	Fri, Feb 10, 2017	173.35	174.20	173.09	173.57
6225	NYSE	BDX	Thu, Feb 9, 2017	173.60	174.55	172.22	173.35
6224	NYSE	BDX	Wed, Feb 8, 2017	173.58	174.53	172.99	173.60
6223	NYSE	BDX	Tue, Feb 7, 2017	174.51	175.48	174.01	174.33
6222	NYSE	BDX	Mon, Feb 6, 2017	174.15	174.45	173.20	173.89
6221	NYSE	BDX	Fri, Feb 3, 2017	174.27	174.95	173.13	174.88
6220	NYSE	BDX	Thu, Feb 2, 2017	176.46	176.89	172.31	173.51
6219	NYSE	BDX	Wed, Feb 1, 2017	171.47	174.65	169.98	174.49
6218	NYSE	BDX	Tue, Jan 31, 2017	170.04	173.09	169.77	172.85
6217	NYSE	BDX	Mon, Jan 30, 2017	171.00	171.00	169.18	170.44
6216	NYSE	BDX	Fri, Jan 27, 2017	167.99	171.49	167.55	170.89
6215	NYSE	BDX	Thu, Jan 26, 2017	167.30	168.12	166.25	166.80
6214	NYSE	BDX	Wed, Jan 25, 2017	166.61	167.80	166.18	167.27
6213	NYSE	BDX	Tue, Jan 24, 2017	167.09	167.49	164.95	166.09
6212	NYSE	BDX	Mon, Jan 23, 2017	168.09	169.33	166.52	166.60
6211	NYSE	BDX	Fri, Jan 20, 2017	169.43	169.97	167.72	167.97
6210	NYSE	BDX	Thu, Jan 19, 2017	168.96	169.84	168.35	169.17
6209	NYSE	BDX	Wed, Jan 18, 2017	169.56	169.73	168.36	169.62
6208	NYSE	BDX	Tue, Jan 17, 2017	168.21	169.51	167.02	169.07
6207	NYSE	BDX	Fri, Jan 13, 2017	169.05	169.80	167.94	169.01
6206	NYSE	BDX	Thu, Jan 12, 2017	168.54	169.34	166.30	169.14
6205	NYSE	BDX	Wed, Jan 11, 2017	166.24	169.39	164.63	169.36
6204	NYSE	BDX	Tue, Jan 10, 2017	164.34	168.57	164.15	166.66
6203	NYSE	BDX	Mon, Jan 9, 2017	164.01	165.42	163.82	164.64
6202	NYSE	BDX	Fri, Jan 6, 2017	161.15	164.36	160.81	163.68
6201	NYSE	BDX	Thu, Jan 5, 2017	159.70	161.17	159.27	160.67
6200	NYSE	BDX	Wed, Jan 4, 2017	161.31	161.74	160.31	160.81
6199	NYSE	BDX	Tue, Jan 3, 2017	157.89	161.15	157.45	161.01
6198	NYSE	BDX	Fri, Dec 30, 2016	162.78	162.78	160.89	161.40
6197	NYSE	BDX	Thu, Dec 29, 2016	161.71	162.70	161.44	161.99
6196	NYSE	BDX	Wed, Dec 28, 2016	163.03	163.08	161.11	161.71
6195	NYSE	BDX	Tue, Dec 27, 2016	163.33	164.25	162.74	162.87
6194	NYSE	BDX	Fri, Dec 23, 2016	162.04	162.95	161.46	162.31
6193	NYSE	BDX	Thu, Dec 22, 2016	161.94	162.19	160.41	161.75
6192	NYSE	BDX	Wed, Dec 21, 2016	161.81	162.64	160.76	161.81
6191	NYSE	BDX	Tue, Dec 20, 2016	163.05	163.61	161.43	161.99
6190	NYSE	BDX	Mon, Dec 19, 2016	163.62	164.28	162.12	162.56
6189	NYSE	BDX	Fri, Dec 16, 2016	165.08	165.71	162.92	163.55
6188	NYSE	BDX	Thu, Dec 15, 2016	163.64	165.16	162.82	164.95
6187	NYSE	BDX	Wed, Dec 14, 2016	164.40	165.06	163.04	163.55
6186	NYSE	BDX	Tue, Dec 13, 2016	164.71	167.63	162.97	163.91
6185	NYSE	BDX	Mon, Dec 12, 2016	162.34	165.40	162.34	165.15
6184	NYSE	BDX	Fri, Dec 9, 2016	159.57	162.61	159.57	162.34
6183	NYSE	BDX	Thu, Dec 8, 2016	159.59	161.30	158.52	159.54
6182	NYSE	BDX	Wed, Dec 7, 2016	159.40	159.94	157.25	159.88
6181	NYSE	BDX	Tue, Dec 6, 2016	161.43	161.43	158.01	159.91
6180	NYSE	BDX	Mon, Dec 5, 2016	162.30	162.89	159.82	160.29
6179	NYSE	BDX	Fri, Dec 2, 2016	161.34	163.13	160.62	161.38
6178	NYSE	BDX	Thu, Dec 1, 2016	164.48	165.53	160.25	160.49
6177	NYSE	BDX	Wed, Nov 30, 2016	167.87	168.42	164.09	164.86
6176	NYSE	BDX	Tue, Nov 29, 2016	166.48	169.19	166.48	168.40
6175	NYSE	BDX	Mon, Nov 28, 2016	166.02	167.22	165.79	166.04
6174	NYSE	BDX	Fri, Nov 25, 2016	165.40	167.11	164.33	166.41
6173	NYSE	BDX	Wed, Nov 23, 2016	161.42	165.29	161.42	164.26
6172	NYSE	BDX	Tue, Nov 22, 2016	166.22	166.87	160.54	163.47
6171	NYSE	BDX	Mon, Nov 21, 2016	167.39	168.61	167.05	167.76
6170	NYSE	BDX	Fri, Nov 18, 2016	169.15	169.73	166.92	167.55
6169	NYSE	BDX	Thu, Nov 17, 2016	165.40	169.11	164.66	169.07
6168	NYSE	BDX	Wed, Nov 16, 2016	162.39	165.15	161.78	165.02
6167	NYSE	BDX	Tue, Nov 15, 2016	158.76	162.92	158.44	162.60
6166	NYSE	BDX	Mon, Nov 14, 2016	166.32	166.32	158.37	158.72
6165	NYSE	BDX	Fri, Nov 11, 2016	170.71	171.42	165.69	166.09
6164	NYSE	BDX	Thu, Nov 10, 2016	171.73	173.79	170.30	171.21
6163	NYSE	BDX	Wed, Nov 9, 2016	173.51	174.50	167.73	170.43
6162	NYSE	BDX	Tue, Nov 8, 2016	172.95	175.32	171.90	174.23
6161	NYSE	BDX	Mon, Nov 7, 2016	172.49	174.06	172.06	173.43
6160	NYSE	BDX	Fri, Nov 4, 2016	168.89	172.00	168.49	170.60
6159	NYSE	BDX	Thu, Nov 3, 2016	164.75	170.60	164.24	168.84
6158	NYSE	BDX	Wed, Nov 2, 2016	162.49	164.97	161.58	162.69
6157	NYSE	BDX	Tue, Nov 1, 2016	163.44	164.00	161.34	162.20
6156	NYSE	BDX	Mon, Oct 31, 2016	163.07	164.00	162.41	163.70
6155	NYSE	BDX	Fri, Oct 28, 2016	163.21	165.42	162.57	163.59
6154	NYSE	BDX	Thu, Oct 27, 2016	164.09	164.58	162.90	163.06
6153	NYSE	BDX	Wed, Oct 26, 2016	165.48	165.60	162.64	163.35
6152	NYSE	BDX	Tue, Oct 25, 2016	168.17	168.36	166.41	166.70
6151	NYSE	BDX	Mon, Oct 24, 2016	169.04	169.49	167.79	167.85
6150	NYSE	BDX	Fri, Oct 21, 2016	167.88	168.28	166.84	168.00
6149	NYSE	BDX	Thu, Oct 20, 2016	167.94	169.41	167.38	168.69
6148	NYSE	BDX	Wed, Oct 19, 2016	168.76	169.24	167.79	167.90
6147	NYSE	BDX	Tue, Oct 18, 2016	168.40	168.92	167.51	168.46
6146	NYSE	BDX	Mon, Oct 17, 2016	167.86	168.08	166.73	167.24
6145	NYSE	BDX	Fri, Oct 14, 2016	169.54	169.69	167.59	167.62
6144	NYSE	BDX	Thu, Oct 13, 2016	168.40	168.94	166.77	168.53
6143	NYSE	BDX	Wed, Oct 12, 2016	170.76	170.76	168.94	169.12
6142	NYSE	BDX	Tue, Oct 11, 2016	174.22	174.22	168.93	169.61
6141	NYSE	BDX	Mon, Oct 10, 2016	173.88	175.52	173.80	174.70
6140	NYSE	BDX	Fri, Oct 7, 2016	172.94	173.35	171.78	172.95
6139	NYSE	BDX	Thu, Oct 6, 2016	172.12	172.85	171.11	172.67
6138	NYSE	BDX	Wed, Oct 5, 2016	171.67	172.75	171.39	172.22
6137	NYSE	BDX	Tue, Oct 4, 2016	173.54	174.52	170.65	171.67
6136	NYSE	BDX	Mon, Oct 3, 2016	174.19	174.84	173.06	173.94
6135	NYSE	BDX	Fri, Sep 30, 2016	172.58	176.05	172.58	175.23
6134	NYSE	BDX	Thu, Sep 29, 2016	174.59	174.86	171.36	172.02
6133	NYSE	BDX	Wed, Sep 28, 2016	176.04	176.04	173.77	174.68
6132	NYSE	BDX	Tue, Sep 27, 2016	172.89	174.50	172.22	174.49
6131	NYSE	BDX	Mon, Sep 26, 2016	173.74	174.12	171.84	172.57
6130	NYSE	BDX	Fri, Sep 23, 2016	174.71	175.88	173.03	175.00
6129	NYSE	BDX	Thu, Sep 22, 2016	175.49	177.20	174.65	177.00
6128	NYSE	BDX	Wed, Sep 21, 2016	172.08	175.12	172.08	174.88
6127	NYSE	BDX	Tue, Sep 20, 2016	172.56	172.64	171.37	171.48
6126	NYSE	BDX	Mon, Sep 19, 2016	171.40	172.53	170.84	171.26
6125	NYSE	BDX	Fri, Sep 16, 2016	171.65	171.94	169.73	170.81
6124	NYSE	BDX	Thu, Sep 15, 2016	168.42	172.18	168.08	171.61
6123	NYSE	BDX	Wed, Sep 14, 2016	167.40	168.60	167.14	168.47
6122	NYSE	BDX	Tue, Sep 13, 2016	168.05	168.45	166.34	166.81
6121	NYSE	BDX	Mon, Sep 12, 2016	166.16	169.10	165.99	168.95
6120	NYSE	BDX	Fri, Sep 9, 2016	171.35	171.48	166.71	166.71
6119	NYSE	BDX	Thu, Sep 8, 2016	172.58	173.38	171.73	172.22
6118	NYSE	BDX	Wed, Sep 7, 2016	172.33	173.31	171.59	173.31
6117	NYSE	BDX	Tue, Sep 6, 2016	172.97	173.50	172.24	172.78
6116	NYSE	BDX	Fri, Sep 2, 2016	173.05	173.49	172.41	172.88
6115	NYSE	BDX	Thu, Sep 1, 2016	173.26	173.32	171.31	172.58
6114	NYSE	BDX	Wed, Aug 31, 2016	173.34	174.31	172.15	172.77
6113	NYSE	BDX	Tue, Aug 30, 2016	172.33	173.69	172.09	173.28
6112	NYSE	BDX	Mon, Aug 29, 2016	170.99	173.39	170.86	172.81
6111	NYSE	BDX	Fri, Aug 26, 2016	169.83	172.03	169.77	171.07
6110	NYSE	BDX	Thu, Aug 25, 2016	168.70	171.02	168.70	169.78
6109	NYSE	BDX	Wed, Aug 24, 2016	170.46	170.87	168.58	168.91
6108	NYSE	BDX	Tue, Aug 23, 2016	170.37	171.59	170.33	170.53
6107	NYSE	BDX	Mon, Aug 22, 2016	169.62	170.40	169.39	170.09
6106	NYSE	BDX	Fri, Aug 19, 2016	168.86	169.64	168.05	169.49
6105	NYSE	BDX	Thu, Aug 18, 2016	168.33	169.55	167.72	169.35
6104	NYSE	BDX	Wed, Aug 17, 2016	168.22	169.00	167.72	168.77
6103	NYSE	BDX	Tue, Aug 16, 2016	169.04	169.79	168.40	168.45
6102	NYSE	BDX	Mon, Aug 15, 2016	169.95	170.90	169.55	169.84
6101	NYSE	BDX	Fri, Aug 12, 2016	171.80	172.07	169.31	169.62
6100	NYSE	BDX	Thu, Aug 11, 2016	170.61	172.83	169.73	172.28
6099	NYSE	BDX	Wed, Aug 10, 2016	169.73	170.60	168.95	170.59
6098	NYSE	BDX	Tue, Aug 9, 2016	169.22	170.70	168.50	169.79
6097	NYSE	BDX	Mon, Aug 8, 2016	169.38	169.49	168.43	169.17
6096	NYSE	BDX	Fri, Aug 5, 2016	167.30	169.43	167.30	169.38
6095	NYSE	BDX	Thu, Aug 4, 2016	164.52	167.33	162.18	167.23
6094	NYSE	BDX	Wed, Aug 3, 2016	172.21	172.32	170.70	171.37
6093	NYSE	BDX	Tue, Aug 2, 2016	171.96	172.17	170.50	172.01
6092	NYSE	BDX	Mon, Aug 1, 2016	170.60	173.32	169.93	172.35
6091	NYSE	BDX	Fri, Jul 29, 2016	171.25	172.54	170.98	171.59
6090	NYSE	BDX	Thu, Jul 28, 2016	170.52	171.76	169.62	171.55
6089	NYSE	BDX	Wed, Jul 27, 2016	170.28	170.63	168.21	170.16
6088	NYSE	BDX	Tue, Jul 26, 2016	168.22	170.73	168.08	170.64
6087	NYSE	BDX	Mon, Jul 25, 2016	169.32	169.64	167.56	168.45
6086	NYSE	BDX	Fri, Jul 22, 2016	170.27	170.35	167.71	169.32
6085	NYSE	BDX	Thu, Jul 21, 2016	171.01	171.40	169.71	170.48
6084	NYSE	BDX	Wed, Jul 20, 2016	170.80	171.91	170.17	171.37
6083	NYSE	BDX	Tue, Jul 19, 2016	169.97	171.16	169.48	170.15
6082	NYSE	BDX	Mon, Jul 18, 2016	171.10	171.60	169.16	170.03
6081	NYSE	BDX	Fri, Jul 15, 2016	172.94	173.05	170.39	170.69
6080	NYSE	BDX	Thu, Jul 14, 2016	172.66	172.96	171.37	172.11
6079	NYSE	BDX	Wed, Jul 13, 2016	172.18	172.50	170.53	171.53
6078	NYSE	BDX	Tue, Jul 12, 2016	172.04	172.48	171.21	171.30
6077	NYSE	BDX	Mon, Jul 11, 2016	171.56	172.57	171.42	171.93
6076	NYSE	BDX	Fri, Jul 8, 2016	169.72	171.82	168.57	171.24
6075	NYSE	BDX	Thu, Jul 7, 2016	167.58	168.90	167.31	168.83
6074	NYSE	BDX	Wed, Jul 6, 2016	165.94	168.06	165.47	167.76
6073	NYSE	BDX	Tue, Jul 5, 2016	165.05	167.27	165.01	166.92
6072	NYSE	BDX	Fri, Jul 1, 2016	165.34	166.01	164.97	165.39
6071	NYSE	BDX	Thu, Jun 30, 2016	164.21	165.37	163.85	165.34
6070	NYSE	BDX	Wed, Jun 29, 2016	161.29	164.12	160.60	163.96
6069	NYSE	BDX	Tue, Jun 28, 2016	159.87	160.55	158.80	159.97
6068	NYSE	BDX	Mon, Jun 27, 2016	162.43	162.43	158.32	158.92
6067	NYSE	BDX	Fri, Jun 24, 2016	164.67	165.48	162.08	162.53
6066	NYSE	BDX	Thu, Jun 23, 2016	166.71	167.88	165.98	167.87
6065	NYSE	BDX	Wed, Jun 22, 2016	165.89	166.49	165.38	165.71
6064	NYSE	BDX	Tue, Jun 21, 2016	164.33	166.40	164.33	165.76
6063	NYSE	BDX	Mon, Jun 20, 2016	163.32	164.88	163.11	163.82
6062	NYSE	BDX	Fri, Jun 17, 2016	163.18	163.18	160.50	161.64
6061	NYSE	BDX	Thu, Jun 16, 2016	162.17	163.46	160.97	163.11
6060	NYSE	BDX	Wed, Jun 15, 2016	165.06	165.15	162.34	162.58
6059	NYSE	BDX	Tue, Jun 14, 2016	163.43	165.02	163.03	164.77
6058	NYSE	BDX	Mon, Jun 13, 2016	165.08	166.20	164.04	164.13
6057	NYSE	BDX	Fri, Jun 10, 2016	165.13	165.66	163.86	165.05
6056	NYSE	BDX	Thu, Jun 9, 2016	165.98	167.34	165.45	165.96
6055	NYSE	BDX	Wed, Jun 8, 2016	164.30	165.97	163.98	165.88
6054	NYSE	BDX	Tue, Jun 7, 2016	165.24	165.53	164.22	164.39
6053	NYSE	BDX	Mon, Jun 6, 2016	164.70	166.11	164.40	165.72
6052	NYSE	BDX	Fri, Jun 3, 2016	164.54	165.42	163.49	164.99
6051	NYSE	BDX	Thu, Jun 2, 2016	162.72	164.56	162.50	164.52
6050	NYSE	BDX	Wed, Jun 1, 2016	161.80	163.30	161.61	162.85
6049	NYSE	BDX	Tue, May 31, 2016	162.82	162.82	161.16	162.28
6048	NYSE	BDX	Fri, May 27, 2016	162.88	163.19	162.23	162.81
6047	NYSE	BDX	Thu, May 26, 2016	162.67	163.28	162.54	163.00
6046	NYSE	BDX	Wed, May 25, 2016	162.33	163.11	161.86	162.82
6045	NYSE	BDX	Tue, May 24, 2016	160.87	162.26	160.03	161.91
6044	NYSE	BDX	Mon, May 23, 2016	160.90	161.39	160.01	160.04
6043	NYSE	BDX	Fri, May 20, 2016	160.79	161.46	159.78	160.87
6042	NYSE	BDX	Thu, May 19, 2016	160.46	161.23	158.18	159.83
6041	NYSE	BDX	Wed, May 18, 2016	161.23	162.13	159.73	161.30
6040	NYSE	BDX	Tue, May 17, 2016	163.54	164.33	160.60	161.28
6039	NYSE	BDX	Mon, May 16, 2016	162.12	164.63	162.02	164.35
6038	NYSE	BDX	Fri, May 13, 2016	162.91	163.38	161.66	162.12
6037	NYSE	BDX	Thu, May 12, 2016	163.44	163.70	162.02	162.96
6036	NYSE	BDX	Wed, May 11, 2016	163.58	164.84	162.84	162.86
6035	NYSE	BDX	Tue, May 10, 2016	161.69	164.10	160.93	163.44
6034	NYSE	BDX	Mon, May 9, 2016	161.03	162.81	160.59	161.82
6033	NYSE	BDX	Fri, May 6, 2016	158.92	160.87	158.40	160.71
6032	NYSE	BDX	Thu, May 5, 2016	158.98	161.80	156.90	161.07
6031	NYSE	BDX	Wed, May 4, 2016	155.93	158.18	155.27	157.55
6030	NYSE	BDX	Tue, May 3, 2016	156.84	157.33	155.45	156.41
6029	NYSE	BDX	Mon, May 2, 2016	156.64	158.17	153.65	156.87
6028	NYSE	BDX	Fri, Apr 29, 2016	156.98	157.28	155.81	157.22
6027	NYSE	BDX	Thu, Apr 28, 2016	156.58	158.90	155.91	157.87
6026	NYSE	BDX	Wed, Apr 27, 2016	155.72	157.79	155.43	157.40
6025	NYSE	BDX	Tue, Apr 26, 2016	156.48	156.86	155.43	155.55
6024	NYSE	BDX	Mon, Apr 25, 2016	155.56	156.24	155.11	156.24
6023	NYSE	BDX	Fri, Apr 22, 2016	155.06	155.98	154.23	155.87
6022	NYSE	BDX	Thu, Apr 21, 2016	154.72	155.95	153.92	154.75
6021	NYSE	BDX	Wed, Apr 20, 2016	154.38	155.85	154.08	154.74
6020	NYSE	BDX	Tue, Apr 19, 2016	155.50	155.50	153.67	154.03
6019	NYSE	BDX	Mon, Apr 18, 2016	154.68	155.49	154.21	155.48
6018	NYSE	BDX	Fri, Apr 15, 2016	154.25	155.26	153.16	155.16
6017	NYSE	BDX	Thu, Apr 14, 2016	154.94	155.38	153.83	154.23
6016	NYSE	BDX	Wed, Apr 13, 2016	154.65	155.23	153.56	155.00
6015	NYSE	BDX	Tue, Apr 12, 2016	150.53	153.97	150.40	153.72
6014	NYSE	BDX	Mon, Apr 11, 2016	150.75	151.70	149.70	150.05
6013	NYSE	BDX	Fri, Apr 8, 2016	152.09	152.44	150.18	150.76
6012	NYSE	BDX	Thu, Apr 7, 2016	150.96	151.67	149.85	151.14
6011	NYSE	BDX	Wed, Apr 6, 2016	149.03	151.57	148.72	151.53
6010	NYSE	BDX	Tue, Apr 5, 2016	151.04	151.04	151.04	149.03
6009	NYSE	BDX	Mon, Apr 4, 2016	150.13	152.07	149.70	151.04
6008	NYSE	BDX	Fri, Apr 1, 2016	147.45	149.90	146.93	149.64
6007	NYSE	BDX	Thu, Mar 31, 2016	148.39	148.93	147.58	148.02
6006	NYSE	BDX	Wed, Mar 30, 2016	148.65	148.99	147.59	148.72
6005	NYSE	BDX	Tue, Mar 29, 2016	145.47	147.92	144.87	147.72
6004	NYSE	BDX	Mon, Mar 28, 2016	145.81	145.81	144.54	145.30
6003	NYSE	BDX	Thu, Mar 24, 2016	145.50	145.50	145.50	145.39
6002	NYSE	BDX	Wed, Mar 23, 2016	145.90	146.39	145.32	145.50
6001	NYSE	BDX	Tue, Mar 22, 2016	145.19	146.37	144.62	145.80
6000	NYSE	BDX	Mon, Mar 21, 2016	146.42	146.69	145.30	145.43
5999	NYSE	BDX	Fri, Mar 18, 2016	144.82	146.68	142.90	146.48
5998	NYSE	BDX	Thu, Mar 17, 2016	145.77	145.95	142.46	144.01
5997	NYSE	BDX	Wed, Mar 16, 2016	145.62	146.32	144.49	146.03
5996	NYSE	BDX	Tue, Mar 15, 2016	146.98	146.98	146.98	145.55
5995	NYSE	BDX	Mon, Mar 14, 2016	145.36	147.44	145.36	146.98
5994	NYSE	BDX	Fri, Mar 11, 2016	145.39	146.37	144.52	146.03
5993	NYSE	BDX	Thu, Mar 10, 2016	143.99	145.23	143.55	144.79
5992	NYSE	BDX	Wed, Mar 9, 2016	143.50	143.50	143.50	143.42
5991	NYSE	BDX	Tue, Mar 8, 2016	143.88	144.42	142.88	143.50
5990	NYSE	BDX	Mon, Mar 7, 2016	145.15	145.64	144.19	144.31
5989	NYSE	BDX	Fri, Mar 4, 2016	145.75	145.75	145.75	145.41
5988	NYSE	BDX	Thu, Mar 3, 2016	146.94	146.94	146.94	145.75
5987	NYSE	BDX	Wed, Mar 2, 2016	146.07	147.41	145.50	146.94
5986	NYSE	BDX	Tue, Mar 1, 2016	143.75	143.75	143.75	146.36
5985	NYSE	BDX	Mon, Feb 29, 2016	145.55	146.36	143.54	143.75
5984	NYSE	BDX	Fri, Feb 26, 2016	145.27	146.41	145.18	145.89
5983	NYSE	BDX	Thu, Feb 25, 2016	144.04	145.25	143.21	144.94
5982	NYSE	BDX	Wed, Feb 24, 2016	141.37	144.19	141.10	143.77
5981	NYSE	BDX	Tue, Feb 23, 2016	142.32	143.38	141.85	142.79
5980	NYSE	BDX	Mon, Feb 22, 2016	141.98	142.63	141.35	142.03
5979	NYSE	BDX	Fri, Feb 19, 2016	139.77	141.37	138.81	141.27
5978	NYSE	BDX	Thu, Feb 18, 2016	140.88	141.17	139.15	139.59
5977	NYSE	BDX	Wed, Feb 17, 2016	139.72	140.60	138.50	140.50
5976	NYSE	BDX	Tue, Feb 16, 2016	137.65	138.92	136.97	138.56
5975	NYSE	BDX	Fri, Feb 12, 2016	133.44	136.44	132.97	136.31
5974	NYSE	BDX	Thu, Feb 11, 2016	132.23	132.94	130.85	131.94
5973	NYSE	BDX	Wed, Feb 10, 2016	132.81	135.73	132.48	132.73
5972	NYSE	BDX	Tue, Feb 9, 2016	126.33	131.99	126.25	130.97
5971	NYSE	BDX	Mon, Feb 8, 2016	130.88	131.58	126.54	129.55
5970	NYSE	BDX	Fri, Feb 5, 2016	134.05	134.49	131.33	131.86
5969	NYSE	BDX	Thu, Feb 4, 2016	136.95	137.46	133.97	134.45
5968	NYSE	BDX	Wed, Feb 3, 2016	143.32	143.32	136.07	137.54
5967	NYSE	BDX	Tue, Feb 2, 2016	141.29	142.24	140.30	141.42
5966	NYSE	BDX	Mon, Feb 1, 2016	140.50	142.79	137.01	142.36
5965	NYSE	BDX	Fri, Jan 29, 2016	139.72	141.73	139.42	141.73
5964	NYSE	BDX	Thu, Jan 28, 2016	142.94	143.27	138.21	138.71
5963	NYSE	BDX	Wed, Jan 27, 2016	141.98	144.47	141.29	142.38
5962	NYSE	BDX	Tue, Jan 26, 2016	141.14	142.20	140.07	141.86
5961	NYSE	BDX	Mon, Jan 25, 2016	141.48	143.02	141.06	141.27
5960	NYSE	BDX	Fri, Jan 22, 2016	139.78	141.36	139.48	141.13
5959	NYSE	BDX	Thu, Jan 21, 2016	137.37	138.54	135.64	138.10
5958	NYSE	BDX	Wed, Jan 20, 2016	137.32	138.40	134.24	137.33
5957	NYSE	BDX	Tue, Jan 19, 2016	140.23	140.73	137.84	138.93
5956	NYSE	BDX	Fri, Jan 15, 2016	138.78	140.89	138.16	138.86
5955	NYSE	BDX	Thu, Jan 14, 2016	138.12	142.12	137.85	141.77
5954	NYSE	BDX	Wed, Jan 13, 2016	139.86	140.79	137.39	137.84
5953	NYSE	BDX	Tue, Jan 12, 2016	138.83	139.93	136.86	138.88
5952	NYSE	BDX	Mon, Jan 11, 2016	139.50	139.86	135.75	137.61
5951	NYSE	BDX	Fri, Jan 8, 2016	141.55	142.35	138.47	138.79
5950	NYSE	BDX	Thu, Jan 7, 2016	140.90	141.86	139.84	140.91
5949	NYSE	BDX	Wed, Jan 6, 2016	142.19	144.03	141.30	143.26
5948	NYSE	BDX	Tue, Jan 5, 2016	144.92	145.94	144.10	144.70
5947	NYSE	BDX	Mon, Jan 4, 2016	146.85	147.65	142.36	144.24
5946	NYSE	BDX	Thu, Dec 31, 2015	150.85	151.55	150.22	150.23
5945	NYSE	BDX	Wed, Dec 30, 2015	152.76	152.96	151.13	151.53
5944	NYSE	BDX	Tue, Dec 29, 2015	152.73	152.84	151.91	152.61
5943	NYSE	BDX	Mon, Dec 28, 2015	151.69	151.87	150.94	151.48
5942	NYSE	BDX	Thu, Dec 24, 2015	151.93	152.64	151.58	152.00
5941	NYSE	BDX	Wed, Dec 23, 2015	151.39	152.13	150.72	151.96
5940	NYSE	BDX	Tue, Dec 22, 2015	150.73	151.48	148.49	150.50
5939	NYSE	BDX	Mon, Dec 21, 2015	149.95	150.73	148.83	149.74
5938	NYSE	BDX	Fri, Dec 18, 2015	151.16	151.69	149.27	149.28
5937	NYSE	BDX	Thu, Dec 17, 2015	152.20	153.55	151.46	152.00
5936	NYSE	BDX	Wed, Dec 16, 2015	150.73	152.20	149.29	151.98
5935	NYSE	BDX	Tue, Dec 15, 2015	150.23	151.60	149.14	149.45
5934	NYSE	BDX	Mon, Dec 14, 2015	148.66	149.83	147.17	149.35
5933	NYSE	BDX	Fri, Dec 11, 2015	148.75	150.04	147.17	147.88
5932	NYSE	BDX	Thu, Dec 10, 2015	148.90	150.91	148.24	150.48
5931	NYSE	BDX	Wed, Dec 9, 2015	150.24	151.63	147.81	149.04
5930	NYSE	BDX	Tue, Dec 8, 2015	150.14	150.88	148.61	150.82
5929	NYSE	BDX	Mon, Dec 7, 2015	150.45	150.93	148.97	149.77
5928	NYSE	BDX	Fri, Dec 4, 2015	146.42	151.00	146.35	150.93
5927	NYSE	BDX	Thu, Dec 3, 2015	148.25	148.61	145.61	146.17
5926	NYSE	BDX	Wed, Dec 2, 2015	149.06	149.17	147.77	147.98
5925	NYSE	BDX	Tue, Dec 1, 2015	147.31	148.99	147.31	148.84
5924	NYSE	BDX	Mon, Nov 30, 2015	147.78	148.18	146.47	146.48
5923	NYSE	BDX	Fri, Nov 27, 2015	147.06	148.39	146.34	147.50
5922	NYSE	BDX	Wed, Nov 25, 2015	146.76	147.17	145.88	146.36
5921	NYSE	BDX	Tue, Nov 24, 2015	144.14	146.94	144.14	146.78
5920	NYSE	BDX	Mon, Nov 23, 2015	147.52	148.24	146.67	147.14
5919	NYSE	BDX	Fri, Nov 20, 2015	146.94	148.64	146.20	147.43
5918	NYSE	BDX	Thu, Nov 19, 2015	147.34	147.62	145.77	146.20
5917	NYSE	BDX	Wed, Nov 18, 2015	147.43	147.89	146.70	147.74
5916	NYSE	BDX	Tue, Nov 17, 2015	147.02	148.00	145.94	147.18
5915	NYSE	BDX	Mon, Nov 16, 2015	145.06	147.08	144.86	147.01
5914	NYSE	BDX	Fri, Nov 13, 2015	144.80	146.01	144.29	144.95
5913	NYSE	BDX	Thu, Nov 12, 2015	147.03	148.12	144.64	144.71
5912	NYSE	BDX	Wed, Nov 11, 2015	148.47	149.41	148.07	148.15
5911	NYSE	BDX	Tue, Nov 10, 2015	148.44	148.92	147.95	148.30
5910	NYSE	BDX	Mon, Nov 9, 2015	148.70	148.94	147.54	148.59
5909	NYSE	BDX	Fri, Nov 6, 2015	147.86	149.02	147.73	148.68
5908	NYSE	BDX	Thu, Nov 5, 2015	147.70	148.76	147.31	148.42
5907	NYSE	BDX	Wed, Nov 4, 2015	147.22	148.08	145.28	147.23
5906	NYSE	BDX	Tue, Nov 3, 2015	140.89	143.02	140.23	142.96
5905	NYSE	BDX	Mon, Nov 2, 2015	139.87	141.42	139.47	141.18
5904	NYSE	BDX	Fri, Oct 30, 2015	139.54	140.38	138.95	138.95
5903	NYSE	BDX	Thu, Oct 29, 2015	138.44	140.16	138.44	139.64
5902	NYSE	BDX	Wed, Oct 28, 2015	137.53	138.42	135.83	138.41
5901	NYSE	BDX	Tue, Oct 27, 2015	136.34	137.53	136.32	137.22
5900	NYSE	BDX	Mon, Oct 26, 2015	136.63	136.95	135.79	136.39
5899	NYSE	BDX	Fri, Oct 23, 2015	135.46	137.70	134.44	136.71
5898	NYSE	BDX	Thu, Oct 22, 2015	136.80	137.62	134.19	134.98
5897	NYSE	BDX	Wed, Oct 21, 2015	137.00	137.23	134.65	136.26
5896	NYSE	BDX	Tue, Oct 20, 2015	135.81	137.02	135.81	136.26
5895	NYSE	BDX	Mon, Oct 19, 2015	135.91	136.58	135.35	136.44
5894	NYSE	BDX	Fri, Oct 16, 2015	134.40	136.15	133.75	136.06
5893	NYSE	BDX	Thu, Oct 15, 2015	133.16	133.65	132.09	133.64
5892	NYSE	BDX	Wed, Oct 14, 2015	133.35	134.36	132.18	132.36
5891	NYSE	BDX	Tue, Oct 13, 2015	134.13	135.02	133.20	133.48
5890	NYSE	BDX	Mon, Oct 12, 2015	134.06	135.47	133.83	134.99
5889	NYSE	BDX	Fri, Oct 9, 2015	133.66	134.79	133.42	134.31
5888	NYSE	BDX	Thu, Oct 8, 2015	133.46	133.88	131.73	133.68
5887	NYSE	BDX	Wed, Oct 7, 2015	132.10	133.83	130.81	133.80
5886	NYSE	BDX	Tue, Oct 6, 2015	133.36	133.47	129.60	131.22
5885	NYSE	BDX	Mon, Oct 5, 2015	132.90	133.86	132.45	133.56
5884	NYSE	BDX	Fri, Oct 2, 2015	127.67	132.06	126.94	131.98
5883	NYSE	BDX	Thu, Oct 1, 2015	129.17	129.50	126.96	128.88
5882	NYSE	BDX	Wed, Sep 30, 2015	128.97	130.32	128.11	129.34
5881	NYSE	BDX	Tue, Sep 29, 2015	126.64	128.50	125.72	127.61
5880	NYSE	BDX	Mon, Sep 28, 2015	131.89	132.05	125.64	127.13
5879	NYSE	BDX	Fri, Sep 25, 2015	135.74	136.94	132.02	132.74
5878	NYSE	BDX	Thu, Sep 24, 2015	134.77	135.62	134.24	135.36
5877	NYSE	BDX	Wed, Sep 23, 2015	134.60	135.96	134.02	135.79
5876	NYSE	BDX	Tue, Sep 22, 2015	134.19	135.03	133.62	134.80
5875	NYSE	BDX	Mon, Sep 21, 2015	135.58	136.76	135.03	135.62
5874	NYSE	BDX	Fri, Sep 18, 2015	135.12	135.90	134.66	134.86
5873	NYSE	BDX	Thu, Sep 17, 2015	135.33	137.79	135.18	136.30
5872	NYSE	BDX	Wed, Sep 16, 2015	134.05	135.67	133.70	135.39
5871	NYSE	BDX	Tue, Sep 15, 2015	132.98	134.37	132.57	133.74
5870	NYSE	BDX	Mon, Sep 14, 2015	132.77	132.97	131.85	132.85
5869	NYSE	BDX	Fri, Sep 11, 2015	131.59	133.35	130.95	132.57
5868	NYSE	BDX	Thu, Sep 10, 2015	132.68	133.11	131.42	131.81
5867	NYSE	BDX	Wed, Sep 9, 2015	135.73	136.47	132.23	132.49
5866	NYSE	BDX	Tue, Sep 8, 2015	132.35	134.57	131.87	134.56
5865	NYSE	BDX	Fri, Sep 4, 2015	132.03	132.57	129.84	130.95
5864	NYSE	BDX	Thu, Sep 3, 2015	133.57	134.77	132.61	133.11
5863	NYSE	BDX	Wed, Sep 2, 2015	132.82	133.57	131.35	133.29
5862	NYSE	BDX	Tue, Sep 1, 2015	135.03	135.74	130.92	131.51
5861	NYSE	BDX	Mon, Aug 31, 2015	139.14	140.03	136.87	137.49
5860	NYSE	BDX	Fri, Aug 28, 2015	138.86	139.52	137.98	139.25
5859	NYSE	BDX	Thu, Aug 27, 2015	137.62	139.46	136.97	139.37
5858	NYSE	BDX	Wed, Aug 26, 2015	136.26	136.81	133.32	136.43
5857	NYSE	BDX	Tue, Aug 25, 2015	137.53	138.32	134.17	134.17
5856	NYSE	BDX	Mon, Aug 24, 2015	135.00	137.37	130.15	134.74
5855	NYSE	BDX	Fri, Aug 21, 2015	139.20	140.31	138.32	138.36
5854	NYSE	BDX	Thu, Aug 20, 2015	142.01	142.14	139.92	139.98
5853	NYSE	BDX	Wed, Aug 19, 2015	142.91	143.70	141.52	142.84
5852	NYSE	BDX	Tue, Aug 18, 2015	144.39	144.75	143.03	143.39
5851	NYSE	BDX	Mon, Aug 17, 2015	143.95	144.92	143.32	144.88
5850	NYSE	BDX	Fri, Aug 14, 2015	143.72	144.77	143.22	144.55
5849	NYSE	BDX	Thu, Aug 13, 2015	144.08	144.57	143.07	143.90
5848	NYSE	BDX	Wed, Aug 12, 2015	144.57	144.58	142.06	144.22
5847	NYSE	BDX	Tue, Aug 11, 2015	145.41	146.13	143.57	144.88
5846	NYSE	BDX	Mon, Aug 10, 2015	146.63	147.06	145.85	146.53
5845	NYSE	BDX	Fri, Aug 7, 2015	146.19	146.19	143.03	145.19
5844	NYSE	BDX	Thu, Aug 6, 2015	149.43	149.52	144.95	146.43
5843	NYSE	BDX	Wed, Aug 5, 2015	149.97	151.10	148.26	150.00
5842	NYSE	BDX	Tue, Aug 4, 2015	148.70	149.20	147.66	148.53
5841	NYSE	BDX	Mon, Aug 3, 2015	147.99	148.93	147.26	148.61
5840	NYSE	BDX	Fri, Jul 31, 2015	148.79	149.05	148.07	148.34
5839	NYSE	BDX	Thu, Jul 30, 2015	147.97	148.67	147.63	148.19
5838	NYSE	BDX	Wed, Jul 29, 2015	146.23	148.27	145.86	148.18
5837	NYSE	BDX	Tue, Jul 28, 2015	143.49	146.20	142.92	146.12
5836	NYSE	BDX	Mon, Jul 27, 2015	143.38	143.46	142.34	142.66
5835	NYSE	BDX	Fri, Jul 24, 2015	144.31	144.92	143.43	143.61
5834	NYSE	BDX	Thu, Jul 23, 2015	144.47	145.20	143.83	144.46
5833	NYSE	BDX	Wed, Jul 22, 2015	143.90	144.59	143.77	144.30
5832	NYSE	BDX	Tue, Jul 21, 2015	144.28	145.20	143.13	143.81
5831	NYSE	BDX	Mon, Jul 20, 2015	144.73	144.73	143.69	144.45
5830	NYSE	BDX	Fri, Jul 17, 2015	144.29	144.52	143.59	144.34
5829	NYSE	BDX	Thu, Jul 16, 2015	143.70	144.61	143.22	144.29
5828	NYSE	BDX	Wed, Jul 15, 2015	143.64	144.28	142.92	143.07
5827	NYSE	BDX	Tue, Jul 14, 2015	142.63	143.66	142.14	143.54
5826	NYSE	BDX	Mon, Jul 13, 2015	140.99	142.41	140.65	142.29
5825	NYSE	BDX	Fri, Jul 10, 2015	139.61	141.28	139.12	140.65
5824	NYSE	BDX	Thu, Jul 9, 2015	139.16	139.73	138.24	138.28
5823	NYSE	BDX	Wed, Jul 8, 2015	138.97	139.41	137.24	137.60
5822	NYSE	BDX	Tue, Jul 7, 2015	139.45	139.89	137.85	139.65
5821	NYSE	BDX	Mon, Jul 6, 2015	138.26	139.94	138.05	139.08
5820	NYSE	BDX	Thu, Jul 2, 2015	140.25	140.37	138.59	139.59
5819	NYSE	BDX	Wed, Jul 1, 2015	139.47	140.06	138.60	139.63
5818	NYSE	BDX	Tue, Jun 30, 2015	139.42	139.42	137.79	138.10
5817	NYSE	BDX	Mon, Jun 29, 2015	138.93	140.15	138.17	138.23
5816	NYSE	BDX	Fri, Jun 26, 2015	138.73	138.94	137.74	138.48
5815	NYSE	BDX	Thu, Jun 25, 2015	138.24	138.79	137.56	138.35
5814	NYSE	BDX	Wed, Jun 24, 2015	139.23	139.41	138.15	138.15
5813	NYSE	BDX	Tue, Jun 23, 2015	139.49	140.24	139.18	139.58
5812	NYSE	BDX	Mon, Jun 22, 2015	139.37	139.93	138.86	139.39
5811	NYSE	BDX	Fri, Jun 19, 2015	137.16	138.82	137.16	138.28
5810	NYSE	BDX	Thu, Jun 18, 2015	136.55	137.73	136.55	137.28
5809	NYSE	BDX	Wed, Jun 17, 2015	136.25	136.64	135.59	136.26
5808	NYSE	BDX	Tue, Jun 16, 2015	134.95	135.98	134.36	135.75
5807	NYSE	BDX	Mon, Jun 15, 2015	135.42	136.24	134.25	135.11
5806	NYSE	BDX	Fri, Jun 12, 2015	136.76	137.03	136.04	136.10
5805	NYSE	BDX	Thu, Jun 11, 2015	137.10	137.75	136.63	137.33
5804	NYSE	BDX	Wed, Jun 10, 2015	134.65	136.76	134.42	136.54
5803	NYSE	BDX	Tue, Jun 9, 2015	135.81	136.23	134.37	134.47
5802	NYSE	BDX	Mon, Jun 8, 2015	136.81	137.41	135.97	136.07
5801	NYSE	BDX	Fri, Jun 5, 2015	135.96	136.66	135.52	136.52
5800	NYSE	BDX	Thu, Jun 4, 2015	136.34	137.26	136.00	136.68
5799	NYSE	BDX	Wed, Jun 3, 2015	137.04	137.51	136.31	137.06
5798	NYSE	BDX	Tue, Jun 2, 2015	136.50	137.68	135.62	136.99
5797	NYSE	BDX	Mon, Jun 1, 2015	137.86	138.36	136.29	137.29
5796	NYSE	BDX	Fri, May 29, 2015	137.81	138.50	136.67	136.99
5795	NYSE	BDX	Thu, May 28, 2015	137.72	138.77	136.86	137.89
5794	NYSE	BDX	Wed, May 27, 2015	136.82	138.35	136.39	138.00
5793	NYSE	BDX	Tue, May 26, 2015	137.96	138.37	136.42	136.76
5792	NYSE	BDX	Fri, May 22, 2015	138.71	139.42	138.06	138.38
5791	NYSE	BDX	Thu, May 21, 2015	137.69	139.11	137.42	138.84
5790	NYSE	BDX	Wed, May 20, 2015	137.72	138.50	137.52	137.84
5789	NYSE	BDX	Tue, May 19, 2015	137.81	138.57	137.55	137.88
5788	NYSE	BDX	Mon, May 18, 2015	137.81	138.55	137.35	138.06
5787	NYSE	BDX	Fri, May 15, 2015	137.46	137.93	137.03	137.93
5786	NYSE	BDX	Thu, May 14, 2015	136.26	137.58	135.63	137.51
5785	NYSE	BDX	Wed, May 13, 2015	136.50	136.50	134.65	135.38
5784	NYSE	BDX	Tue, May 12, 2015	136.84	137.72	135.56	135.67
5783	NYSE	BDX	Mon, May 11, 2015	137.89	139.61	137.57	138.03
5782	NYSE	BDX	Fri, May 8, 2015	139.57	139.91	137.74	138.45
5781	NYSE	BDX	Thu, May 7, 2015	137.95	141.12	137.95	139.22
5780	NYSE	BDX	Wed, May 6, 2015	138.62	138.96	137.00	137.54
5779	NYSE	BDX	Tue, May 5, 2015	140.39	140.39	138.00	138.44
5778	NYSE	BDX	Mon, May 4, 2015	139.28	140.94	139.12	140.33
5777	NYSE	BDX	Fri, May 1, 2015	137.52	138.77	137.52	138.63
5776	NYSE	BDX	Thu, Apr 30, 2015	138.62	138.62	136.54	137.34
5775	NYSE	BDX	Wed, Apr 29, 2015	138.78	139.56	137.44	138.62
5774	NYSE	BDX	Tue, Apr 28, 2015	138.47	139.73	136.51	139.68
5773	NYSE	BDX	Mon, Apr 27, 2015	140.91	140.97	138.12	138.48
5772	NYSE	BDX	Fri, Apr 24, 2015	140.58	141.53	139.78	140.71
5771	NYSE	BDX	Thu, Apr 23, 2015	139.85	141.33	139.64	140.73
5770	NYSE	BDX	Wed, Apr 22, 2015	141.74	142.05	140.27	140.71
5769	NYSE	BDX	Tue, Apr 21, 2015	141.00	142.43	140.66	141.92
5768	NYSE	BDX	Mon, Apr 20, 2015	138.90	140.67	138.84	140.61
5767	NYSE	BDX	Fri, Apr 17, 2015	137.61	138.40	136.74	137.98
5766	NYSE	BDX	Thu, Apr 16, 2015	137.27	139.59	137.27	138.82
5765	NYSE	BDX	Wed, Apr 15, 2015	138.22	138.76	137.06	137.28
5764	NYSE	BDX	Tue, Apr 14, 2015	138.69	139.13	136.90	137.77
5763	NYSE	BDX	Mon, Apr 13, 2015	139.62	140.86	138.71	138.88
5762	NYSE	BDX	Fri, Apr 10, 2015	138.90	140.45	138.63	139.62
5761	NYSE	BDX	Thu, Apr 9, 2015	137.61	139.05	137.20	138.94
5760	NYSE	BDX	Wed, Apr 8, 2015	138.03	138.51	137.14	137.82
5759	NYSE	BDX	Tue, Apr 7, 2015	138.70	139.42	137.13	137.18
5758	NYSE	BDX	Mon, Apr 6, 2015	136.61	138.91	136.30	137.92
5757	NYSE	BDX	Thu, Apr 2, 2015	138.64	139.33	137.50	137.69
5756	NYSE	BDX	Wed, Apr 1, 2015	140.03	140.03	137.34	138.39
5755	NYSE	BDX	Tue, Mar 31, 2015	141.72	142.41	139.95	139.99
5754	NYSE	BDX	Mon, Mar 30, 2015	141.53	142.35	141.28	141.99
5753	NYSE	BDX	Fri, Mar 27, 2015	139.99	141.55	139.93	140.97
5752	NYSE	BDX	Thu, Mar 26, 2015	138.69	140.60	138.44	139.62
5751	NYSE	BDX	Wed, Mar 25, 2015	140.89	141.64	139.03	139.04
5750	NYSE	BDX	Tue, Mar 24, 2015	142.51	144.23	140.53	140.59
5749	NYSE	BDX	Mon, Mar 23, 2015	141.27	142.31	140.75	141.85
5748	NYSE	BDX	Fri, Mar 20, 2015	142.16	142.81	141.05	141.09
5747	NYSE	BDX	Thu, Mar 19, 2015	141.21	141.57	140.33	141.30
5746	NYSE	BDX	Wed, Mar 18, 2015	137.33	141.45	136.66	140.89
5745	NYSE	BDX	Tue, Mar 17, 2015	138.43	138.81	137.23	138.00
5744	NYSE	BDX	Mon, Mar 16, 2015	138.94	140.88	138.72	138.72
5743	NYSE	BDX	Fri, Mar 13, 2015	139.46	139.71	137.30	138.30
5742	NYSE	BDX	Thu, Mar 12, 2015	137.97	139.75	137.76	139.46
5741	NYSE	BDX	Wed, Mar 11, 2015	138.77	139.43	137.31	137.46
5740	NYSE	BDX	Tue, Mar 10, 2015	140.42	140.65	138.82	138.82
5739	NYSE	BDX	Mon, Mar 9, 2015	141.53	142.18	140.65	141.57
5738	NYSE	BDX	Fri, Mar 6, 2015	143.80	144.28	140.89	141.25
5737	NYSE	BDX	Thu, Mar 5, 2015	145.02	146.22	144.77	145.75
5736	NYSE	BDX	Wed, Mar 4, 2015	142.59	144.97	142.00	144.64
5735	NYSE	BDX	Tue, Mar 3, 2015	143.74	143.74	141.98	142.59
5734	NYSE	BDX	Mon, Mar 2, 2015	143.25	144.69	143.05	144.33
5733	NYSE	BDX	Fri, Feb 27, 2015	145.17	145.17	142.80	143.04
5732	NYSE	BDX	Thu, Feb 26, 2015	144.39	145.02	143.77	144.82
5731	NYSE	BDX	Wed, Feb 25, 2015	144.97	145.11	143.95	144.40
5730	NYSE	BDX	Tue, Feb 24, 2015	143.43	145.40	143.22	144.97
5729	NYSE	BDX	Mon, Feb 23, 2015	141.81	143.80	141.61	143.20
5728	NYSE	BDX	Fri, Feb 20, 2015	139.60	141.87	139.43	141.86
5727	NYSE	BDX	Thu, Feb 19, 2015	139.85	140.00	139.10	139.80
5726	NYSE	BDX	Wed, Feb 18, 2015	140.22	140.39	139.36	140.28
5725	NYSE	BDX	Tue, Feb 17, 2015	140.09	140.65	139.68	140.22
5724	NYSE	BDX	Fri, Feb 13, 2015	139.06	140.24	138.52	140.11
5723	NYSE	BDX	Thu, Feb 12, 2015	140.65	141.08	138.62	139.41
5722	NYSE	BDX	Wed, Feb 11, 2015	138.52	139.07	137.05	138.28
5721	NYSE	BDX	Tue, Feb 10, 2015	137.85	138.86	137.53	138.26
5720	NYSE	BDX	Mon, Feb 9, 2015	139.63	139.63	136.81	137.42
5719	NYSE	BDX	Fri, Feb 6, 2015	141.76	142.85	139.04	139.73
5718	NYSE	BDX	Thu, Feb 5, 2015	140.16	142.57	139.48	141.65
5717	NYSE	BDX	Wed, Feb 4, 2015	137.12	137.58	135.61	136.41
5716	NYSE	BDX	Tue, Feb 3, 2015	137.17	138.29	136.42	137.69
5715	NYSE	BDX	Mon, Feb 2, 2015	134.06	136.30	132.61	136.02
5714	NYSE	BDX	Fri, Jan 30, 2015	135.57	136.48	134.55	134.62
5713	NYSE	BDX	Thu, Jan 29, 2015	137.08	137.13	135.27	136.79
5712	NYSE	BDX	Wed, Jan 28, 2015	139.30	139.99	137.02	137.29
5711	NYSE	BDX	Tue, Jan 27, 2015	138.72	139.42	137.51	138.66
5710	NYSE	BDX	Mon, Jan 26, 2015	139.18	139.97	138.12	139.89
5709	NYSE	BDX	Fri, Jan 23, 2015	140.63	140.87	139.55	139.81
5708	NYSE	BDX	Thu, Jan 22, 2015	139.27	141.89	138.81	141.53
5707	NYSE	BDX	Wed, Jan 21, 2015	138.06	139.53	136.76	139.27
5706	NYSE	BDX	Tue, Jan 20, 2015	137.77	138.48	135.60	136.76
5705	NYSE	BDX	Fri, Jan 16, 2015	136.87	137.37	135.60	136.86
5704	NYSE	BDX	Thu, Jan 15, 2015	138.00	138.54	136.95	137.14
5703	NYSE	BDX	Wed, Jan 14, 2015	136.85	138.09	135.50	137.28
5702	NYSE	BDX	Tue, Jan 13, 2015	141.40	142.00	137.20	138.17
5701	NYSE	BDX	Mon, Jan 12, 2015	141.17	141.39	139.39	139.96
5700	NYSE	BDX	Fri, Jan 9, 2015	141.47	142.20	140.73	141.01
5699	NYSE	BDX	Thu, Jan 8, 2015	141.35	143.06	141.06	142.69
5698	NYSE	BDX	Wed, Jan 7, 2015	137.39	140.36	137.39	140.14
5697	NYSE	BDX	Tue, Jan 6, 2015	137.95	138.28	135.76	136.93
5696	NYSE	BDX	Mon, Jan 5, 2015	136.49	138.87	136.13	137.19
5695	NYSE	BDX	Fri, Jan 2, 2015	136.75	137.35	135.88	136.36
5694	NYSE	BDX	Wed, Dec 31, 2014	136.72	138.14	135.49	135.67
5693	NYSE	BDX	Tue, Dec 30, 2014	136.04	137.62	136.04	136.42
5692	NYSE	BDX	Mon, Dec 29, 2014	135.45	136.28	135.19	136.11
5691	NYSE	BDX	Fri, Dec 26, 2014	136.66	137.45	135.71	135.85
5690	NYSE	BDX	Wed, Dec 24, 2014	135.46	137.54	135.08	136.39
5689	NYSE	BDX	Tue, Dec 23, 2014	137.43	137.76	134.38	134.99
5688	NYSE	BDX	Mon, Dec 22, 2014	135.83	136.86	135.51	136.49
5687	NYSE	BDX	Fri, Dec 19, 2014	137.64	137.90	135.99	136.31
5686	NYSE	BDX	Thu, Dec 18, 2014	134.78	136.92	134.11	136.91
5685	NYSE	BDX	Wed, Dec 17, 2014	131.67	133.66	131.11	133.37
5684	NYSE	BDX	Tue, Dec 16, 2014	131.93	132.70	130.64	130.68
5683	NYSE	BDX	Mon, Dec 15, 2014	134.29	134.44	131.65	132.35
5682	NYSE	BDX	Fri, Dec 12, 2014	133.59	135.12	133.23	133.56
5681	NYSE	BDX	Thu, Dec 11, 2014	133.57	135.77	133.57	134.56
5680	NYSE	BDX	Wed, Dec 10, 2014	135.64	135.83	133.10	133.23
5679	NYSE	BDX	Tue, Dec 9, 2014	134.94	136.04	134.01	135.96
5678	NYSE	BDX	Mon, Dec 8, 2014	135.38	137.28	135.09	136.28
5677	NYSE	BDX	Fri, Dec 5, 2014	137.09	137.21	135.23	135.66
5676	NYSE	BDX	Thu, Dec 4, 2014	137.02	138.99	136.37	137.15
5675	NYSE	BDX	Wed, Dec 3, 2014	137.24	137.27	136.39	136.85
5674	NYSE	BDX	Tue, Dec 2, 2014	137.58	138.09	136.71	137.49
5673	NYSE	BDX	Mon, Dec 1, 2014	136.52	138.01	135.33	137.61
5672	NYSE	BDX	Fri, Nov 28, 2014	137.97	138.76	136.46	136.81
5671	NYSE	BDX	Wed, Nov 26, 2014	133.42	138.13	133.36	137.72
5670	NYSE	BDX	Tue, Nov 25, 2014	127.75	131.88	127.75	131.35
5669	NYSE	BDX	Mon, Nov 24, 2014	127.55	127.85	126.70	127.82
5668	NYSE	BDX	Fri, Nov 21, 2014	128.27	128.49	126.73	127.11
5667	NYSE	BDX	Thu, Nov 20, 2014	126.86	127.15	125.81	127.13
5666	NYSE	BDX	Wed, Nov 19, 2014	127.73	127.79	126.15	126.85
5665	NYSE	BDX	Tue, Nov 18, 2014	126.29	127.86	126.01	127.66
5664	NYSE	BDX	Mon, Nov 17, 2014	125.96	126.86	125.66	126.29
5663	NYSE	BDX	Fri, Nov 14, 2014	125.85	126.44	125.48	125.96
5662	NYSE	BDX	Thu, Nov 13, 2014	126.50	126.50	125.83	126.34
5661	NYSE	BDX	Wed, Nov 12, 2014	125.01	126.19	125.01	126.11
5660	NYSE	BDX	Tue, Nov 11, 2014	125.08	125.70	124.54	125.53
5659	NYSE	BDX	Mon, Nov 10, 2014	122.65	125.11	122.43	125.08
5658	NYSE	BDX	Fri, Nov 7, 2014	124.83	124.99	122.21	122.39
5657	NYSE	BDX	Thu, Nov 6, 2014	124.31	124.77	123.32	124.72
5656	NYSE	BDX	Wed, Nov 5, 2014	123.63	125.14	123.63	124.03
5655	NYSE	BDX	Tue, Nov 4, 2014	126.25	127.86	122.78	123.17
5654	NYSE	BDX	Mon, Nov 3, 2014	125.32	125.46	123.69	124.23
5653	NYSE	BDX	Fri, Oct 31, 2014	126.10	126.10	124.67	125.47
5652	NYSE	BDX	Thu, Oct 30, 2014	123.08	124.36	122.42	124.32
5651	NYSE	BDX	Wed, Oct 29, 2014	123.28	123.94	122.85	123.59
5650	NYSE	BDX	Tue, Oct 28, 2014	123.37	123.53	122.62	123.35
5649	NYSE	BDX	Mon, Oct 27, 2014	122.39	123.07	122.29	122.65
5648	NYSE	BDX	Fri, Oct 24, 2014	121.94	122.72	121.85	122.58
5647	NYSE	BDX	Thu, Oct 23, 2014	121.91	122.38	121.56	121.87
5646	NYSE	BDX	Wed, Oct 22, 2014	120.65	121.73	120.17	120.62
5645	NYSE	BDX	Tue, Oct 21, 2014	120.39	121.07	119.49	120.22
5644	NYSE	BDX	Mon, Oct 20, 2014	118.94	119.94	118.60	119.59
5643	NYSE	BDX	Fri, Oct 17, 2014	118.37	119.41	117.73	118.68
5642	NYSE	BDX	Thu, Oct 16, 2014	119.72	120.54	117.28	117.75
5641	NYSE	BDX	Wed, Oct 15, 2014	120.36	121.97	118.08	121.41
5640	NYSE	BDX	Tue, Oct 14, 2014	123.16	124.39	121.89	121.94
5639	NYSE	BDX	Mon, Oct 13, 2014	124.53	124.81	122.68	122.68
5638	NYSE	BDX	Fri, Oct 10, 2014	123.92	125.63	123.92	124.67
5637	NYSE	BDX	Thu, Oct 9, 2014	126.22	126.95	124.39	124.73
5636	NYSE	BDX	Wed, Oct 8, 2014	124.04	126.66	124.01	126.64
5635	NYSE	BDX	Tue, Oct 7, 2014	121.65	125.86	120.95	124.79
5634	NYSE	BDX	Mon, Oct 6, 2014	121.39	122.41	118.99	121.85
5633	NYSE	BDX	Fri, Oct 3, 2014	112.02	113.23	111.74	112.94
5632	NYSE	BDX	Thu, Oct 2, 2014	110.82	111.55	110.22	111.26
5631	NYSE	BDX	Wed, Oct 1, 2014	111.17	111.21	110.15	110.75
5630	NYSE	BDX	Tue, Sep 30, 2014	111.48	111.49	110.89	110.96
5629	NYSE	BDX	Mon, Sep 29, 2014	110.54	111.62	110.54	111.48
5628	NYSE	BDX	Fri, Sep 26, 2014	110.95	111.64	110.94	111.26
5627	NYSE	BDX	Thu, Sep 25, 2014	110.76	111.25	110.50	110.92
5626	NYSE	BDX	Wed, Sep 24, 2014	109.96	111.02	109.66	110.87
5625	NYSE	BDX	Tue, Sep 23, 2014	109.54	110.07	109.36	109.81
5624	NYSE	BDX	Mon, Sep 22, 2014	110.66	110.69	109.34	109.92
5623	NYSE	BDX	Fri, Sep 19, 2014	112.83	112.84	110.75	110.85
5622	NYSE	BDX	Thu, Sep 18, 2014	111.86	112.32	111.78	112.13
5621	NYSE	BDX	Wed, Sep 17, 2014	111.53	112.01	111.09	111.65
5620	NYSE	BDX	Tue, Sep 16, 2014	110.97	111.56	110.57	111.43
5619	NYSE	BDX	Mon, Sep 15, 2014	110.92	111.41	110.19	111.20
5618	NYSE	BDX	Fri, Sep 12, 2014	112.32	112.48	110.32	110.86
5617	NYSE	BDX	Thu, Sep 11, 2014	111.75	112.35	111.02	112.30
5616	NYSE	BDX	Wed, Sep 10, 2014	112.98	113.07	112.02	112.15
5615	NYSE	BDX	Tue, Sep 9, 2014	112.33	112.85	111.66	112.65
5614	NYSE	BDX	Mon, Sep 8, 2014	113.48	113.68	112.14	112.25
5613	NYSE	BDX	Fri, Sep 5, 2014	113.07	113.32	111.96	113.31
5612	NYSE	BDX	Thu, Sep 4, 2014	114.56	114.88	113.34	113.50
5611	NYSE	BDX	Wed, Sep 3, 2014	114.47	114.51	113.97	114.14
5610	NYSE	BDX	Tue, Sep 2, 2014	114.36	114.59	113.70	113.92
5609	NYSE	BDX	Fri, Aug 29, 2014	113.90	114.29	113.31	114.23
5608	NYSE	BDX	Thu, Aug 28, 2014	113.80	113.94	113.30	113.56
5607	NYSE	BDX	Wed, Aug 27, 2014	114.67	114.82	113.73	113.91
5606	NYSE	BDX	Tue, Aug 26, 2014	114.49	114.90	114.28	114.78
5605	NYSE	BDX	Mon, Aug 25, 2014	114.60	115.01	114.28	114.52
5604	NYSE	BDX	Fri, Aug 22, 2014	114.68	114.68	113.79	114.04
5603	NYSE	BDX	Thu, Aug 21, 2014	115.01	115.13	114.32	114.58
5602	NYSE	BDX	Wed, Aug 20, 2014	114.91	115.22	113.87	114.69
5601	NYSE	BDX	Tue, Aug 19, 2014	114.96	115.34	114.44	115.26
5600	NYSE	BDX	Mon, Aug 18, 2014	114.87	115.24	114.70	114.95
5599	NYSE	BDX	Fri, Aug 15, 2014	115.31	115.83	113.47	114.33
5598	NYSE	BDX	Thu, Aug 14, 2014	114.93	115.50	114.78	115.10
5597	NYSE	BDX	Wed, Aug 13, 2014	114.50	114.79	114.03	114.79
5596	NYSE	BDX	Tue, Aug 12, 2014	113.52	114.58	113.45	113.84
5595	NYSE	BDX	Mon, Aug 11, 2014	113.63	114.07	113.23	113.70
5594	NYSE	BDX	Fri, Aug 8, 2014	112.24	113.48	111.53	113.43
5593	NYSE	BDX	Thu, Aug 7, 2014	113.57	113.57	111.49	111.90
5592	NYSE	BDX	Wed, Aug 6, 2014	112.54	113.59	112.24	112.92
5591	NYSE	BDX	Tue, Aug 5, 2014	113.82	114.43	112.69	112.93
5590	NYSE	BDX	Mon, Aug 4, 2014	113.06	114.15	112.10	113.95
5589	NYSE	BDX	Fri, Aug 1, 2014	112.94	113.82	112.11	113.17
5588	NYSE	BDX	Thu, Jul 31, 2014	115.40	116.51	113.03	113.33
5587	NYSE	BDX	Wed, Jul 30, 2014	116.12	116.52	115.29	116.39
5586	NYSE	BDX	Tue, Jul 29, 2014	115.81	116.34	115.36	115.88
5585	NYSE	BDX	Mon, Jul 28, 2014	115.58	116.05	114.73	115.84
5584	NYSE	BDX	Fri, Jul 25, 2014	115.52	115.68	115.00	115.40
5583	NYSE	BDX	Thu, Jul 24, 2014	115.15	116.05	115.15	115.52
5582	NYSE	BDX	Wed, Jul 23, 2014	115.30	115.75	115.16	115.64
5581	NYSE	BDX	Tue, Jul 22, 2014	115.21	115.96	115.21	115.28
5580	NYSE	BDX	Mon, Jul 21, 2014	115.01	115.38	114.19	114.89
5579	NYSE	BDX	Fri, Jul 18, 2014	114.87	116.16	114.29	115.64
5578	NYSE	BDX	Thu, Jul 17, 2014	115.63	115.92	114.55	114.65
5577	NYSE	BDX	Wed, Jul 16, 2014	116.65	116.65	115.56	116.05
5576	NYSE	BDX	Tue, Jul 15, 2014	116.04	116.85	115.54	116.05
5575	NYSE	BDX	Mon, Jul 14, 2014	116.99	117.14	115.94	116.49
5574	NYSE	BDX	Fri, Jul 11, 2014	115.99	116.46	115.75	116.37
5573	NYSE	BDX	Thu, Jul 10, 2014	115.20	116.13	115.07	115.89
5572	NYSE	BDX	Wed, Jul 9, 2014	117.39	117.39	116.04	116.48
5571	NYSE	BDX	Tue, Jul 8, 2014	117.22	117.22	116.10	116.78
5570	NYSE	BDX	Mon, Jul 7, 2014	116.66	117.29	116.44	117.20
5569	NYSE	BDX	Thu, Jul 3, 2014	116.86	117.24	116.44	117.11
5568	NYSE	BDX	Wed, Jul 2, 2014	116.78	116.94	116.11	116.87
5567	NYSE	BDX	Tue, Jul 1, 2014	115.82	116.97	115.63	116.78
5566	NYSE	BDX	Mon, Jun 30, 2014	116.43	116.89	115.11	115.34
5565	NYSE	BDX	Fri, Jun 27, 2014	116.25	117.03	116.23	116.60
5564	NYSE	BDX	Thu, Jun 26, 2014	116.29	116.79	115.39	116.67
5563	NYSE	BDX	Wed, Jun 25, 2014	115.09	116.37	115.09	116.25
5562	NYSE	BDX	Tue, Jun 24, 2014	115.24	116.16	114.87	114.95
5561	NYSE	BDX	Mon, Jun 23, 2014	115.73	116.01	115.15	115.52
5560	NYSE	BDX	Fri, Jun 20, 2014	115.99	116.03	115.45	115.49
5559	NYSE	BDX	Thu, Jun 19, 2014	115.55	115.84	114.76	115.34
5558	NYSE	BDX	Wed, Jun 18, 2014	114.81	115.55	114.05	115.51
5557	NYSE	BDX	Tue, Jun 17, 2014	114.86	115.42	114.34	114.78
5556	NYSE	BDX	Mon, Jun 16, 2014	114.96	116.79	114.96	115.26
5555	NYSE	BDX	Fri, Jun 13, 2014	115.63	115.63	114.43	114.69
5554	NYSE	BDX	Thu, Jun 12, 2014	116.12	116.29	114.82	115.24
5553	NYSE	BDX	Wed, Jun 11, 2014	116.19	116.52	115.83	116.08
5552	NYSE	BDX	Tue, Jun 10, 2014	116.85	117.07	115.77	116.46
5551	NYSE	BDX	Mon, Jun 9, 2014	116.27	117.64	116.05	117.31
5550	NYSE	BDX	Fri, Jun 6, 2014	115.79	116.34	115.64	116.27
5549	NYSE	BDX	Thu, Jun 5, 2014	115.66	115.98	114.79	115.79
5548	NYSE	BDX	Wed, Jun 4, 2014	114.92	116.38	114.81	116.23
5547	NYSE	BDX	Tue, Jun 3, 2014	114.56	115.63	114.50	115.31
5546	NYSE	BDX	Mon, Jun 2, 2014	114.73	115.37	114.44	115.09
5545	NYSE	BDX	Fri, May 30, 2014	114.01	114.96	113.84	114.75
5544	NYSE	BDX	Thu, May 29, 2014	114.05	114.42	113.94	114.07
5543	NYSE	BDX	Wed, May 28, 2014	113.95	114.40	113.37	114.01
5542	NYSE	BDX	Tue, May 27, 2014	113.09	113.76	112.64	113.64
5541	NYSE	BDX	Fri, May 23, 2014	112.73	113.18	112.41	112.80
5540	NYSE	BDX	Thu, May 22, 2014	113.20	113.20	112.31	112.64
5539	NYSE	BDX	Wed, May 21, 2014	112.77	113.41	112.77	113.09
5538	NYSE	BDX	Tue, May 20, 2014	113.39	113.39	112.27	112.50
5537	NYSE	BDX	Mon, May 19, 2014	113.12	113.34	112.68	113.20
5536	NYSE	BDX	Fri, May 16, 2014	112.69	113.53	112.11	113.43
5535	NYSE	BDX	Thu, May 15, 2014	113.86	114.25	112.53	112.88
5534	NYSE	BDX	Wed, May 14, 2014	114.65	114.70	114.12	114.27
5533	NYSE	BDX	Tue, May 13, 2014	115.03	115.25	114.58	114.65
5532	NYSE	BDX	Mon, May 12, 2014	114.85	115.56	114.60	115.04
5531	NYSE	BDX	Fri, May 9, 2014	113.75	114.53	112.71	114.43
5530	NYSE	BDX	Thu, May 8, 2014	112.45	114.55	112.32	113.58
5529	NYSE	BDX	Wed, May 7, 2014	111.60	112.54	110.47	112.45
5528	NYSE	BDX	Tue, May 6, 2014	110.24	111.96	109.98	111.47
5527	NYSE	BDX	Mon, May 5, 2014	109.52	110.77	109.13	110.65
5526	NYSE	BDX	Fri, May 2, 2014	108.97	110.80	108.74	109.78
5525	NYSE	BDX	Thu, May 1, 2014	110.10	110.23	108.29	108.79
5524	NYSE	BDX	Wed, Apr 30, 2014	109.45	110.22	109.13	110.20
5523	NYSE	BDX	Tue, Apr 29, 2014	110.22	110.73	109.26	109.37
5522	NYSE	BDX	Mon, Apr 28, 2014	110.40	110.64	108.65	109.98
5521	NYSE	BDX	Fri, Apr 25, 2014	110.87	111.04	109.52	109.74
5520	NYSE	BDX	Thu, Apr 24, 2014	111.12	111.44	110.64	111.18
5519	NYSE	BDX	Wed, Apr 23, 2014	111.44	111.44	110.36	110.85
5518	NYSE	BDX	Tue, Apr 22, 2014	111.74	111.98	111.31	111.33
5517	NYSE	BDX	Mon, Apr 21, 2014	110.32	111.29	110.30	111.27
5516	NYSE	BDX	Thu, Apr 17, 2014	109.83	110.78	109.61	110.32
5515	NYSE	BDX	Wed, Apr 16, 2014	111.31	111.85	109.79	110.10
5514	NYSE	BDX	Tue, Apr 15, 2014	110.16	111.07	108.71	110.91
5513	NYSE	BDX	Mon, Apr 14, 2014	108.82	110.55	108.73	109.91
5512	NYSE	BDX	Fri, Apr 11, 2014	109.21	109.99	108.38	108.39
5511	NYSE	BDX	Thu, Apr 10, 2014	112.45	112.55	109.44	109.82
5510	NYSE	BDX	Wed, Apr 9, 2014	111.49	112.62	110.69	112.59
5509	NYSE	BDX	Tue, Apr 8, 2014	112.25	112.62	110.63	110.90
5508	NYSE	BDX	Mon, Apr 7, 2014	113.41	113.93	112.24	112.55
5507	NYSE	BDX	Fri, Apr 4, 2014	114.92	115.79	113.39	113.42
5506	NYSE	BDX	Thu, Apr 3, 2014	114.59	114.72	113.08	114.47
5505	NYSE	BDX	Wed, Apr 2, 2014	114.13	114.34	113.70	114.22
5504	NYSE	BDX	Tue, Apr 1, 2014	115.04	115.04	113.51	114.32
5503	NYSE	BDX	Mon, Mar 31, 2014	113.20	114.32	112.75	114.15
5502	NYSE	BDX	Fri, Mar 28, 2014	112.79	113.79	112.33	112.64
5501	NYSE	BDX	Thu, Mar 27, 2014	111.90	112.50	111.17	112.25
5500	NYSE	BDX	Wed, Mar 26, 2014	112.04	113.03	111.65	111.66
5499	NYSE	BDX	Tue, Mar 25, 2014	111.14	111.69	110.30	111.45
5498	NYSE	BDX	Mon, Mar 24, 2014	112.27	112.85	110.33	110.71
5497	NYSE	BDX	Fri, Mar 21, 2014	113.58	114.14	111.64	111.70
5496	NYSE	BDX	Thu, Mar 20, 2014	112.71	112.91	112.12	112.76
5495	NYSE	BDX	Wed, Mar 19, 2014	113.80	114.10	112.17	112.76
5494	NYSE	BDX	Tue, Mar 18, 2014	112.72	113.93	112.57	113.88
5493	NYSE	BDX	Mon, Mar 17, 2014	112.65	113.34	112.58	112.72
5492	NYSE	BDX	Fri, Mar 14, 2014	112.12	113.22	111.96	112.46
5491	NYSE	BDX	Thu, Mar 13, 2014	112.84	113.07	112.00	112.30
5490	NYSE	BDX	Wed, Mar 12, 2014	112.02	112.63	111.65	112.58
5489	NYSE	BDX	Tue, Mar 11, 2014	112.72	112.72	112.18	112.45
5488	NYSE	BDX	Mon, Mar 10, 2014	112.48	113.09	112.29	112.71
5487	NYSE	BDX	Fri, Mar 7, 2014	112.93	112.93	112.07	112.67
5486	NYSE	BDX	Thu, Mar 6, 2014	113.31	113.44	112.22	112.27
5485	NYSE	BDX	Wed, Mar 5, 2014	113.78	113.78	112.47	113.37
5484	NYSE	BDX	Tue, Mar 4, 2014	113.34	113.92	113.06	113.78
5483	NYSE	BDX	Mon, Mar 3, 2014	111.81	113.42	111.29	112.06
5482	NYSE	BDX	Fri, Feb 28, 2014	112.19	113.44	111.59	112.33
5481	NYSE	BDX	Thu, Feb 27, 2014	112.12	112.44	111.63	112.22
5480	NYSE	BDX	Wed, Feb 26, 2014	111.59	112.72	111.34	112.01
5479	NYSE	BDX	Tue, Feb 25, 2014	112.10	112.73	111.13	111.66
5478	NYSE	BDX	Mon, Feb 24, 2014	112.16	113.04	112.11	112.12
5477	NYSE	BDX	Fri, Feb 21, 2014	112.78	112.95	112.00	112.10
5476	NYSE	BDX	Thu, Feb 20, 2014	111.43	112.93	111.14	112.63
5475	NYSE	BDX	Wed, Feb 19, 2014	112.18	113.01	111.04	111.13
5474	NYSE	BDX	Tue, Feb 18, 2014	111.63	112.63	111.27	112.48
5473	NYSE	BDX	Fri, Feb 14, 2014	111.14	111.62	110.83	111.53
5472	NYSE	BDX	Thu, Feb 13, 2014	109.98	111.51	109.61	111.47
5471	NYSE	BDX	Wed, Feb 12, 2014	110.01	110.52	109.66	110.47
5470	NYSE	BDX	Tue, Feb 11, 2014	107.74	110.17	107.71	110.16
5469	NYSE	BDX	Mon, Feb 10, 2014	107.06	108.31	106.83	108.16
5468	NYSE	BDX	Fri, Feb 7, 2014	104.89	107.40	104.81	107.36
5467	NYSE	BDX	Thu, Feb 6, 2014	104.64	105.05	104.18	104.48
5466	NYSE	BDX	Wed, Feb 5, 2014	103.59	104.87	103.24	104.56
5465	NYSE	BDX	Tue, Feb 4, 2014	104.60	105.63	102.92	103.35
5464	NYSE	BDX	Mon, Feb 3, 2014	105.61	105.75	102.57	102.76
5463	NYSE	BDX	Fri, Jan 31, 2014	104.21	105.78	103.67	105.41
5462	NYSE	BDX	Thu, Jan 30, 2014	105.65	105.94	104.94	105.27
5461	NYSE	BDX	Wed, Jan 29, 2014	104.80	105.75	104.54	105.04
5460	NYSE	BDX	Tue, Jan 28, 2014	104.34	105.63	104.23	105.50
5459	NYSE	BDX	Mon, Jan 27, 2014	105.54	105.63	103.98	104.22
5458	NYSE	BDX	Fri, Jan 24, 2014	106.12	107.26	105.04	105.05
5457	NYSE	BDX	Thu, Jan 23, 2014	108.60	108.60	107.18	107.63
5456	NYSE	BDX	Wed, Jan 22, 2014	109.08	109.30	108.30	108.76
5455	NYSE	BDX	Tue, Jan 21, 2014	109.38	109.70	108.31	108.66
5454	NYSE	BDX	Fri, Jan 17, 2014	108.63	109.24	108.35	108.52
5453	NYSE	BDX	Thu, Jan 16, 2014	108.89	109.57	108.74	109.18
5452	NYSE	BDX	Wed, Jan 15, 2014	109.09	109.14	108.48	109.02
5451	NYSE	BDX	Tue, Jan 14, 2014	108.84	108.91	107.85	108.90
5450	NYSE	BDX	Mon, Jan 13, 2014	109.22	109.72	108.00	108.28
5449	NYSE	BDX	Fri, Jan 10, 2014	109.34	109.89	108.59	109.72
5448	NYSE	BDX	Thu, Jan 9, 2014	108.66	109.58	108.33	109.34
5447	NYSE	BDX	Wed, Jan 8, 2014	107.75	108.68	107.22	108.30
5446	NYSE	BDX	Tue, Jan 7, 2014	107.52	108.66	107.52	108.25
5445	NYSE	BDX	Mon, Jan 6, 2014	107.19	107.68	106.35	106.71
5444	NYSE	BDX	Fri, Jan 3, 2014	106.59	107.38	106.51	106.63
5443	NYSE	BDX	Thu, Jan 2, 2014	107.64	107.64	106.06	106.40
5442	NYSE	BDX	Tue, Dec 31, 2013	107.97	108.16	107.34	107.72
5441	NYSE	BDX	Mon, Dec 30, 2013	107.58	107.84	106.76	107.83
5440	NYSE	BDX	Fri, Dec 27, 2013	107.31	107.93	107.31	107.58
5439	NYSE	BDX	Thu, Dec 26, 2013	107.20	107.37	106.63	107.34
5438	NYSE	BDX	Tue, Dec 24, 2013	106.52	107.19	106.37	106.93
5437	NYSE	BDX	Mon, Dec 23, 2013	106.51	106.85	106.25	106.69
5436	NYSE	BDX	Fri, Dec 20, 2013	105.18	106.24	104.95	106.15
5435	NYSE	BDX	Thu, Dec 19, 2013	105.64	105.84	104.52	105.31
5434	NYSE	BDX	Wed, Dec 18, 2013	103.40	106.00	102.89	105.83
5433	NYSE	BDX	Tue, Dec 17, 2013	103.55	104.07	102.61	103.10
5432	NYSE	BDX	Mon, Dec 16, 2013	103.27	103.89	103.10	103.23
5431	NYSE	BDX	Fri, Dec 13, 2013	102.43	103.19	102.43	102.81
5430	NYSE	BDX	Thu, Dec 12, 2013	102.76	103.05	102.31	102.37
5429	NYSE	BDX	Wed, Dec 11, 2013	104.85	104.98	102.91	102.99
5428	NYSE	BDX	Tue, Dec 10, 2013	105.77	106.04	104.55	104.63
5427	NYSE	BDX	Mon, Dec 9, 2013	105.67	106.21	105.20	105.89
5426	NYSE	BDX	Fri, Dec 6, 2013	104.48	105.67	104.33	105.63
5425	NYSE	BDX	Thu, Dec 5, 2013	104.72	105.17	104.24	104.32
5424	NYSE	BDX	Wed, Dec 4, 2013	104.70	105.42	103.99	104.72
5423	NYSE	BDX	Tue, Dec 3, 2013	103.35	105.79	103.35	105.69
5422	NYSE	BDX	Mon, Dec 2, 2013	106.03	106.15	105.06	105.41
5421	NYSE	BDX	Fri, Nov 29, 2013	106.45	106.70	105.72	105.87
5420	NYSE	BDX	Wed, Nov 27, 2013	106.28	106.79	106.10	106.21
5419	NYSE	BDX	Tue, Nov 26, 2013	106.45	106.74	106.13	106.16
5418	NYSE	BDX	Mon, Nov 25, 2013	106.86	107.37	106.43	106.50
5417	NYSE	BDX	Fri, Nov 22, 2013	106.40	106.71	106.01	106.38
5416	NYSE	BDX	Thu, Nov 21, 2013	106.16	107.06	106.07	106.42
5415	NYSE	BDX	Wed, Nov 20, 2013	105.57	106.50	105.41	105.96
5414	NYSE	BDX	Tue, Nov 19, 2013	105.35	105.89	104.74	105.72
5413	NYSE	BDX	Mon, Nov 18, 2013	106.73	106.83	105.19	105.41
5412	NYSE	BDX	Fri, Nov 15, 2013	105.95	106.59	105.95	106.39
5411	NYSE	BDX	Thu, Nov 14, 2013	105.73	106.72	105.44	105.94
5410	NYSE	BDX	Wed, Nov 13, 2013	105.36	105.63	104.48	105.32
5409	NYSE	BDX	Tue, Nov 12, 2013	105.47	106.30	105.00	106.19
5408	NYSE	BDX	Mon, Nov 11, 2013	104.82	105.54	104.48	105.29
5407	NYSE	BDX	Fri, Nov 8, 2013	103.30	105.03	103.27	105.01
5406	NYSE	BDX	Thu, Nov 7, 2013	104.47	104.90	103.52	103.64
5405	NYSE	BDX	Wed, Nov 6, 2013	104.09	105.01	103.78	104.38
5404	NYSE	BDX	Tue, Nov 5, 2013	104.85	105.18	102.84	104.33
5403	NYSE	BDX	Mon, Nov 4, 2013	102.99	104.09	102.58	103.89
5402	NYSE	BDX	Fri, Nov 1, 2013	102.91	103.40	101.98	102.53
5401	NYSE	BDX	Thu, Oct 31, 2013	103.02	103.33	102.50	102.50
5400	NYSE	BDX	Wed, Oct 30, 2013	103.83	104.07	102.75	103.00
5399	NYSE	BDX	Tue, Oct 29, 2013	103.90	104.31	103.29	103.83
5398	NYSE	BDX	Mon, Oct 28, 2013	102.60	103.90	102.51	103.68
5397	NYSE	BDX	Fri, Oct 25, 2013	103.33	103.52	102.52	102.90
5396	NYSE	BDX	Thu, Oct 24, 2013	104.09	104.22	102.94	103.35
5395	NYSE	BDX	Wed, Oct 23, 2013	103.10	104.18	102.61	103.90
5394	NYSE	BDX	Tue, Oct 22, 2013	102.37	103.60	102.36	102.80
5393	NYSE	BDX	Mon, Oct 21, 2013	101.74	102.62	101.20	102.39
5392	NYSE	BDX	Fri, Oct 18, 2013	101.72	102.39	101.21	102.18
5391	NYSE	BDX	Thu, Oct 17, 2013	100.03	101.61	99.78	101.48
5390	NYSE	BDX	Wed, Oct 16, 2013	99.01	100.30	98.75	100.30
5389	NYSE	BDX	Tue, Oct 15, 2013	99.74	100.16	98.52	98.53
5388	NYSE	BDX	Mon, Oct 14, 2013	99.61	100.41	99.04	100.18
5387	NYSE	BDX	Fri, Oct 11, 2013	98.77	100.27	98.59	100.23
5386	NYSE	BDX	Thu, Oct 10, 2013	97.45	98.62	97.15	98.62
5385	NYSE	BDX	Wed, Oct 9, 2013	95.99	96.94	95.97	96.62
5384	NYSE	BDX	Tue, Oct 8, 2013	96.99	97.20	95.84	95.87
5383	NYSE	BDX	Mon, Oct 7, 2013	97.23	97.56	96.94	96.94
5382	NYSE	BDX	Fri, Oct 4, 2013	97.01	98.14	96.83	97.90
5381	NYSE	BDX	Thu, Oct 3, 2013	97.77	98.01	96.61	97.01
5380	NYSE	BDX	Wed, Oct 2, 2013	98.04	98.20	96.71	98.13
5379	NYSE	BDX	Tue, Oct 1, 2013	97.60	98.52	97.43	98.39
5378	NYSE	BDX	Mon, Sep 30, 2013	96.92	97.95	96.37	97.51
5377	NYSE	BDX	Fri, Sep 27, 2013	97.96	98.23	97.04	97.39
5376	NYSE	BDX	Thu, Sep 26, 2013	97.91	98.57	97.79	98.39
5375	NYSE	BDX	Wed, Sep 25, 2013	98.57	98.65	97.74	97.74
5374	NYSE	BDX	Tue, Sep 24, 2013	99.22	99.44	98.41	98.56
5373	NYSE	BDX	Mon, Sep 23, 2013	99.48	99.76	99.02	99.33
5372	NYSE	BDX	Fri, Sep 20, 2013	100.35	100.39	99.33	99.50
5371	NYSE	BDX	Thu, Sep 19, 2013	100.05	100.41	99.82	100.29
5370	NYSE	BDX	Wed, Sep 18, 2013	99.10	100.31	99.10	99.76
5369	NYSE	BDX	Tue, Sep 17, 2013	98.21	98.68	98.05	98.27
5368	NYSE	BDX	Mon, Sep 16, 2013	98.49	98.63	97.46	98.21
5367	NYSE	BDX	Fri, Sep 13, 2013	97.21	97.58	96.83	97.48
5366	NYSE	BDX	Thu, Sep 12, 2013	97.70	97.91	97.02	97.15
5365	NYSE	BDX	Wed, Sep 11, 2013	97.27	98.02	96.96	97.84
5364	NYSE	BDX	Tue, Sep 10, 2013	97.71	97.99	97.09	97.19
5363	NYSE	BDX	Mon, Sep 9, 2013	96.71	97.63	96.42	97.22
5362	NYSE	BDX	Fri, Sep 6, 2013	96.40	97.55	95.49	96.89
5361	NYSE	BDX	Thu, Sep 5, 2013	96.09	96.44	95.51	96.34
5360	NYSE	BDX	Wed, Sep 4, 2013	94.85	96.42	94.72	96.25
5359	NYSE	BDX	Tue, Sep 3, 2013	95.95	96.13	94.31	94.87
5358	NYSE	BDX	Fri, Aug 30, 2013	95.15	95.16	94.52	94.94
5357	NYSE	BDX	Thu, Aug 29, 2013	94.87	95.63	94.62	95.13
5356	NYSE	BDX	Wed, Aug 28, 2013	94.94	95.52	94.73	95.14
5355	NYSE	BDX	Tue, Aug 27, 2013	95.90	95.90	94.75	94.81
5354	NYSE	BDX	Mon, Aug 26, 2013	96.68	97.03	96.32	96.62
5353	NYSE	BDX	Fri, Aug 23, 2013	96.48	96.56	96.07	96.54
5352	NYSE	BDX	Thu, Aug 22, 2013	95.74	96.67	95.45	96.37
5351	NYSE	BDX	Wed, Aug 21, 2013	95.41	96.31	95.33	95.77
5350	NYSE	BDX	Tue, Aug 20, 2013	95.27	95.90	94.97	95.72
5349	NYSE	BDX	Mon, Aug 19, 2013	94.69	95.66	94.69	95.27
5348	NYSE	BDX	Fri, Aug 16, 2013	95.00	95.42	94.70	94.91
5347	NYSE	BDX	Thu, Aug 15, 2013	96.72	96.72	95.30	95.38
5346	NYSE	BDX	Wed, Aug 14, 2013	97.16	97.39	96.76	97.04
5345	NYSE	BDX	Tue, Aug 13, 2013	97.47	97.53	96.64	97.36
5344	NYSE	BDX	Mon, Aug 12, 2013	97.29	97.56	96.85	97.49
5343	NYSE	BDX	Fri, Aug 9, 2013	97.59	98.05	97.25	97.44
5342	NYSE	BDX	Thu, Aug 8, 2013	98.02	98.11	97.34	97.80
5341	NYSE	BDX	Wed, Aug 7, 2013	97.59	97.64	97.05	97.49
5340	NYSE	BDX	Tue, Aug 6, 2013	98.65	98.65	97.49	97.66
5339	NYSE	BDX	Mon, Aug 5, 2013	99.01	99.01	98.17	98.24
5338	NYSE	BDX	Fri, Aug 2, 2013	100.74	100.89	98.78	98.97
5337	NYSE	BDX	Thu, Aug 1, 2013	101.39	101.39	99.47	100.53
5336	NYSE	BDX	Wed, Jul 31, 2013	100.77	101.65	100.36	101.12
5335	NYSE	BDX	Tue, Jul 30, 2013	100.93	101.20	100.36	100.41
5334	NYSE	BDX	Mon, Jul 29, 2013	100.33	100.71	99.94	100.53
5333	NYSE	BDX	Fri, Jul 26, 2013	100.61	100.93	99.57	100.66
5332	NYSE	BDX	Thu, Jul 25, 2013	100.96	101.45	100.58	100.93
5331	NYSE	BDX	Wed, Jul 24, 2013	102.07	102.22	100.88	101.13
5330	NYSE	BDX	Tue, Jul 23, 2013	101.94	102.35	101.29	101.70
5329	NYSE	BDX	Mon, Jul 22, 2013	100.84	102.23	100.73	101.88
5328	NYSE	BDX	Fri, Jul 19, 2013	100.15	101.38	99.77	101.04
5327	NYSE	BDX	Thu, Jul 18, 2013	99.43	100.57	99.35	100.40
5326	NYSE	BDX	Wed, Jul 17, 2013	99.58	100.07	99.30	99.40
5325	NYSE	BDX	Tue, Jul 16, 2013	99.55	100.04	99.17	99.35
5324	NYSE	BDX	Mon, Jul 15, 2013	99.35	99.76	98.99	99.61
5323	NYSE	BDX	Fri, Jul 12, 2013	97.81	99.50	97.55	99.45
5322	NYSE	BDX	Thu, Jul 11, 2013	97.62	97.71	96.71	97.50
5321	NYSE	BDX	Wed, Jul 10, 2013	96.39	97.04	96.11	96.62
5320	NYSE	BDX	Tue, Jul 9, 2013	97.25	97.31	96.21	96.29
5319	NYSE	BDX	Mon, Jul 8, 2013	96.84	97.80	96.70	96.87
5318	NYSE	BDX	Fri, Jul 5, 2013	95.88	96.22	95.25	96.20
5317	NYSE	BDX	Wed, Jul 3, 2013	94.57	95.69	94.35	95.35
5316	NYSE	BDX	Tue, Jul 2, 2013	96.65	96.67	94.39	94.71
5315	NYSE	BDX	Mon, Jul 1, 2013	96.94	97.33	96.32	96.76
5314	NYSE	BDX	Fri, Jun 28, 2013	96.15	96.70	95.66	96.35
5313	NYSE	BDX	Thu, Jun 27, 2013	97.14	97.16	96.24	96.28
5312	NYSE	BDX	Wed, Jun 26, 2013	96.40	97.37	96.38	96.68
5311	NYSE	BDX	Tue, Jun 25, 2013	96.13	96.13	94.99	95.54
5310	NYSE	BDX	Mon, Jun 24, 2013	92.47	95.31	91.89	95.24
5309	NYSE	BDX	Fri, Jun 21, 2013	94.32	95.11	93.40	93.62
5308	NYSE	BDX	Thu, Jun 20, 2013	95.61	95.61	93.64	93.84
5307	NYSE	BDX	Wed, Jun 19, 2013	97.80	97.90	96.27	96.31
5306	NYSE	BDX	Tue, Jun 18, 2013	97.76	98.04	96.94	97.88
5305	NYSE	BDX	Mon, Jun 17, 2013	97.08	98.14	96.62	97.66
5304	NYSE	BDX	Fri, Jun 14, 2013	95.95	96.73	95.88	96.17
5303	NYSE	BDX	Thu, Jun 13, 2013	94.82	96.35	94.39	96.13
5302	NYSE	BDX	Wed, Jun 12, 2013	96.41	96.50	95.19	95.22
5301	NYSE	BDX	Tue, Jun 11, 2013	94.99	96.52	94.77	95.85
5300	NYSE	BDX	Mon, Jun 10, 2013	96.33	96.44	95.25	96.05
5299	NYSE	BDX	Fri, Jun 7, 2013	95.70	96.37	95.29	96.22
5298	NYSE	BDX	Thu, Jun 6, 2013	94.68	95.30	93.55	95.30
5297	NYSE	BDX	Wed, Jun 5, 2013	95.03	95.71	94.33	94.49
5296	NYSE	BDX	Tue, Jun 4, 2013	96.67	96.93	95.27	95.90
5295	NYSE	BDX	Mon, Jun 3, 2013	96.48	96.74	95.78	96.71
5294	NYSE	BDX	Fri, May 31, 2013	97.90	98.42	96.11	96.15
5293	NYSE	BDX	Thu, May 30, 2013	98.54	98.93	98.04	98.29
5292	NYSE	BDX	Wed, May 29, 2013	98.96	98.98	97.86	98.28
5291	NYSE	BDX	Tue, May 28, 2013	99.10	99.56	98.76	99.37
5290	NYSE	BDX	Fri, May 24, 2013	97.07	98.32	96.54	98.30
5289	NYSE	BDX	Thu, May 23, 2013	97.06	98.05	96.75	97.66
5288	NYSE	BDX	Wed, May 22, 2013	98.52	100.15	97.24	97.51
5287	NYSE	BDX	Tue, May 21, 2013	98.68	99.34	98.40	98.48
5286	NYSE	BDX	Mon, May 20, 2013	99.06	99.46	98.43	98.59
5285	NYSE	BDX	Fri, May 17, 2013	98.25	99.36	98.17	99.23
5284	NYSE	BDX	Thu, May 16, 2013	98.45	98.67	97.87	97.98
5283	NYSE	BDX	Wed, May 15, 2013	98.96	99.29	98.52	98.80
5282	NYSE	BDX	Tue, May 14, 2013	98.19	99.85	97.89	99.22
5281	NYSE	BDX	Mon, May 13, 2013	96.72	97.84	96.71	97.82
5280	NYSE	BDX	Fri, May 10, 2013	95.79	97.11	95.70	97.11
5279	NYSE	BDX	Thu, May 9, 2013	95.02	95.40	94.90	95.30
5278	NYSE	BDX	Wed, May 8, 2013	94.86	95.19	94.54	95.13
5277	NYSE	BDX	Tue, May 7, 2013	94.75	95.13	94.66	95.03
5276	NYSE	BDX	Mon, May 6, 2013	94.73	95.17	94.40	94.48
5275	NYSE	BDX	Fri, May 3, 2013	94.44	95.05	94.14	94.99
5274	NYSE	BDX	Thu, May 2, 2013	92.24	95.52	91.84	93.75
5273	NYSE	BDX	Wed, May 1, 2013	91.95	92.55	90.97	91.23
5272	NYSE	BDX	Tue, Apr 30, 2013	92.22	92.25	91.52	91.94
5271	NYSE	BDX	Mon, Apr 29, 2013	92.46	92.83	92.28	92.43
5270	NYSE	BDX	Fri, Apr 26, 2013	93.68	93.89	92.24	92.25
5269	NYSE	BDX	Thu, Apr 25, 2013	93.01	94.33	92.79	93.97
5268	NYSE	BDX	Wed, Apr 24, 2013	93.66	93.75	92.56	92.58
5267	NYSE	BDX	Tue, Apr 23, 2013	93.04	93.94	92.56	93.44
5266	NYSE	BDX	Mon, Apr 22, 2013	92.20	93.09	92.03	92.78
5265	NYSE	BDX	Fri, Apr 19, 2013	91.26	92.39	91.15	92.19
5264	NYSE	BDX	Thu, Apr 18, 2013	92.31	92.31	90.73	91.30
5263	NYSE	BDX	Wed, Apr 17, 2013	92.59	92.67	91.19	92.18
5262	NYSE	BDX	Tue, Apr 16, 2013	92.87	93.10	92.06	93.03
5261	NYSE	BDX	Mon, Apr 15, 2013	93.71	93.96	92.46	92.46
5260	NYSE	BDX	Fri, Apr 12, 2013	93.78	94.17	93.45	93.95
5259	NYSE	BDX	Thu, Apr 11, 2013	93.98	94.67	93.93	94.23
5258	NYSE	BDX	Wed, Apr 10, 2013	93.82	94.38	93.61	93.99
5257	NYSE	BDX	Tue, Apr 9, 2013	93.46	94.00	92.90	93.63
5256	NYSE	BDX	Mon, Apr 8, 2013	93.53	93.58	92.87	93.07
5255	NYSE	BDX	Fri, Apr 5, 2013	93.20	94.12	92.80	93.70
5254	NYSE	BDX	Thu, Apr 4, 2013	94.13	94.56	93.99	94.14
5253	NYSE	BDX	Wed, Apr 3, 2013	94.39	94.71	93.57	93.99
5252	NYSE	BDX	Tue, Apr 2, 2013	93.72	94.50	93.54	94.16
5251	NYSE	BDX	Mon, Apr 1, 2013	93.25	93.83	92.95	93.31
5250	NYSE	BDX	Thu, Mar 28, 2013	93.06	93.33	92.43	93.21
5249	NYSE	BDX	Wed, Mar 27, 2013	91.36	92.81	90.76	92.78
5248	NYSE	BDX	Tue, Mar 26, 2013	90.52	91.59	90.10	91.56
5247	NYSE	BDX	Mon, Mar 25, 2013	90.71	90.88	89.59	90.11
5246	NYSE	BDX	Fri, Mar 22, 2013	89.88	90.45	89.61	90.40
5245	NYSE	BDX	Thu, Mar 21, 2013	90.22	90.67	89.49	89.63
5244	NYSE	BDX	Wed, Mar 20, 2013	89.91	90.81	89.74	90.66
5243	NYSE	BDX	Tue, Mar 19, 2013	89.75	89.77	88.97	89.44
5242	NYSE	BDX	Mon, Mar 18, 2013	89.48	89.79	89.05	89.55
5241	NYSE	BDX	Fri, Mar 15, 2013	90.17	90.28	89.41	89.99
5240	NYSE	BDX	Thu, Mar 14, 2013	88.81	90.20	88.44	90.18
5239	NYSE	BDX	Wed, Mar 13, 2013	87.73	88.79	87.41	88.79
5238	NYSE	BDX	Tue, Mar 12, 2013	87.15	87.91	86.76	87.88
5237	NYSE	BDX	Mon, Mar 11, 2013	86.56	87.50	86.19	87.36
5236	NYSE	BDX	Fri, Mar 8, 2013	86.23	86.66	85.77	86.61
5235	NYSE	BDX	Thu, Mar 7, 2013	85.91	86.50	85.67	86.03
5234	NYSE	BDX	Wed, Mar 6, 2013	86.49	86.72	85.83	85.91
5233	NYSE	BDX	Tue, Mar 5, 2013	86.67	87.06	86.67	86.95
5232	NYSE	BDX	Mon, Mar 4, 2013	86.28	86.44	85.35	86.44
5231	NYSE	BDX	Fri, Mar 1, 2013	85.79	86.55	85.51	86.53
5230	NYSE	BDX	Thu, Feb 28, 2013	86.04	86.36	85.69	85.85
5229	NYSE	BDX	Wed, Feb 27, 2013	84.79	86.12	84.44	85.96
5228	NYSE	BDX	Tue, Feb 26, 2013	85.08	85.56	84.22	84.68
5227	NYSE	BDX	Mon, Feb 25, 2013	85.98	86.35	84.67	84.67
5226	NYSE	BDX	Fri, Feb 22, 2013	84.80	85.91	84.48	85.71
5225	NYSE	BDX	Thu, Feb 21, 2013	85.21	85.42	84.24	84.65
5224	NYSE	BDX	Wed, Feb 20, 2013	86.16	86.34	85.12	85.23
5223	NYSE	BDX	Tue, Feb 19, 2013	86.24	86.54	85.92	86.35
5222	NYSE	BDX	Fri, Feb 15, 2013	86.19	86.44	85.83	86.27
5221	NYSE	BDX	Thu, Feb 14, 2013	86.11	86.19	85.42	86.17
5220	NYSE	BDX	Wed, Feb 13, 2013	86.66	86.93	86.03	86.25
5219	NYSE	BDX	Tue, Feb 12, 2013	86.04	86.72	86.01	86.33
5218	NYSE	BDX	Mon, Feb 11, 2013	85.61	86.15	85.58	86.10
5217	NYSE	BDX	Fri, Feb 8, 2013	85.76	86.45	85.60	86.04
5216	NYSE	BDX	Thu, Feb 7, 2013	85.70	85.79	84.88	85.70
5215	NYSE	BDX	Wed, Feb 6, 2013	85.26	85.78	84.95	85.68
5214	NYSE	BDX	Tue, Feb 5, 2013	84.34	85.96	84.33	85.47
5213	NYSE	BDX	Mon, Feb 4, 2013	82.59	83.73	82.41	83.03
5212	NYSE	BDX	Fri, Feb 1, 2013	82.73	83.17	82.34	83.02
5211	NYSE	BDX	Thu, Jan 31, 2013	81.74	82.28	81.53	81.93
5210	NYSE	BDX	Wed, Jan 30, 2013	82.32	82.87	81.71	82.01
5209	NYSE	BDX	Tue, Jan 29, 2013	81.89	82.40	81.63	82.17
5208	NYSE	BDX	Mon, Jan 28, 2013	82.35	82.43	81.59	81.95
5207	NYSE	BDX	Fri, Jan 25, 2013	81.82	82.51	81.67	82.47
5206	NYSE	BDX	Thu, Jan 24, 2013	81.74	82.27	81.22	81.72
5205	NYSE	BDX	Wed, Jan 23, 2013	81.41	81.65	81.15	81.58
5204	NYSE	BDX	Tue, Jan 22, 2013	81.47	81.76	80.65	81.64
5203	NYSE	BDX	Fri, Jan 18, 2013	81.34	81.86	80.79	81.84
5202	NYSE	BDX	Thu, Jan 17, 2013	81.13	81.21	80.76	80.78
5201	NYSE	BDX	Wed, Jan 16, 2013	80.60	81.03	80.37	80.92
5200	NYSE	BDX	Tue, Jan 15, 2013	79.89	80.74	79.20	80.63
5199	NYSE	BDX	Mon, Jan 14, 2013	79.79	80.25	79.63	80.24
5198	NYSE	BDX	Fri, Jan 11, 2013	79.90	79.90	79.20	79.71
5197	NYSE	BDX	Thu, Jan 10, 2013	79.79	79.83	79.05	79.63
5196	NYSE	BDX	Wed, Jan 9, 2013	79.46	79.89	79.06	79.51
5195	NYSE	BDX	Tue, Jan 8, 2013	78.63	79.31	77.87	79.30
5194	NYSE	BDX	Mon, Jan 7, 2013	78.15	78.96	78.14	78.60
5193	NYSE	BDX	Fri, Jan 4, 2013	78.57	78.58	78.16	78.34
5192	NYSE	BDX	Thu, Jan 3, 2013	77.90	78.73	77.66	78.38
5191	NYSE	BDX	Wed, Jan 2, 2013	77.27	77.46	76.76	77.46
5190	NYSE	BDX	Mon, Dec 31, 2012	75.47	76.27	74.84	76.23
5189	NYSE	BDX	Fri, Dec 28, 2012	76.04	76.07	75.31	75.40
5188	NYSE	BDX	Thu, Dec 27, 2012	76.11	76.51	75.60	76.32
5187	NYSE	BDX	Wed, Dec 26, 2012	76.66	76.78	75.63	76.06
5186	NYSE	BDX	Mon, Dec 24, 2012	76.67	77.03	76.30	76.59
5185	NYSE	BDX	Fri, Dec 21, 2012	76.81	77.07	76.36	76.88
5184	NYSE	BDX	Thu, Dec 20, 2012	76.68	77.19	76.60	77.15
5183	NYSE	BDX	Wed, Dec 19, 2012	76.95	77.35	76.55	76.56
5182	NYSE	BDX	Tue, Dec 18, 2012	76.88	76.94	76.42	76.86
5181	NYSE	BDX	Mon, Dec 17, 2012	75.87	76.77	75.74	76.76
5180	NYSE	BDX	Fri, Dec 14, 2012	76.19	76.67	75.66	75.77
5179	NYSE	BDX	Thu, Dec 13, 2012	76.49	77.11	76.35	76.50
5178	NYSE	BDX	Wed, Dec 12, 2012	76.46	77.12	76.28	76.64
5177	NYSE	BDX	Tue, Dec 11, 2012	75.70	76.50	75.56	76.26
5176	NYSE	BDX	Mon, Dec 10, 2012	75.46	75.87	75.20	75.54
5175	NYSE	BDX	Fri, Dec 7, 2012	75.38	75.75	74.91	75.68
5174	NYSE	BDX	Thu, Dec 6, 2012	74.97	75.28	74.41	75.17
5173	NYSE	BDX	Wed, Dec 5, 2012	75.05	75.83	74.81	75.45
5172	NYSE	BDX	Tue, Dec 4, 2012	74.42	75.19	74.31	75.04
5171	NYSE	BDX	Mon, Dec 3, 2012	74.80	74.80	74.12	74.33
5170	NYSE	BDX	Fri, Nov 30, 2012	75.17	75.22	74.40	74.75
5169	NYSE	BDX	Thu, Nov 29, 2012	75.89	76.26	74.92	75.04
5168	NYSE	BDX	Wed, Nov 28, 2012	75.09	75.78	74.43	75.67
5167	NYSE	BDX	Tue, Nov 27, 2012	75.42	75.94	75.05	75.22
5166	NYSE	BDX	Mon, Nov 26, 2012	75.39	76.01	75.11	75.81
5165	NYSE	BDX	Fri, Nov 23, 2012	75.07	75.78	74.83	75.78
5164	NYSE	BDX	Wed, Nov 21, 2012	74.36	75.10	74.15	74.89
5163	NYSE	BDX	Tue, Nov 20, 2012	73.92	74.37	73.50	74.27
5162	NYSE	BDX	Mon, Nov 19, 2012	74.26	74.75	73.72	73.89
5161	NYSE	BDX	Fri, Nov 16, 2012	73.62	74.37	73.45	73.70
5160	NYSE	BDX	Thu, Nov 15, 2012	72.86	73.66	72.78	73.56
5159	NYSE	BDX	Wed, Nov 14, 2012	73.31	73.47	72.32	72.76
5158	NYSE	BDX	Tue, Nov 13, 2012	72.55	73.71	72.55	73.00
5157	NYSE	BDX	Mon, Nov 12, 2012	73.64	73.64	72.40	72.76
5156	NYSE	BDX	Fri, Nov 9, 2012	73.12	74.09	73.04	73.34
5155	NYSE	BDX	Thu, Nov 8, 2012	73.63	73.65	72.94	73.20
5154	NYSE	BDX	Wed, Nov 7, 2012	73.85	75.28	72.83	73.64
5153	NYSE	BDX	Tue, Nov 6, 2012	74.93	76.54	74.83	76.50
5152	NYSE	BDX	Mon, Nov 5, 2012	73.55	74.87	73.51	74.67
5151	NYSE	BDX	Fri, Nov 2, 2012	74.81	74.90	73.69	73.77
5150	NYSE	BDX	Thu, Nov 1, 2012	73.60	74.64	73.15	74.37
5149	NYSE	BDX	Wed, Oct 31, 2012	73.27	73.96	72.97	73.78
5148	NYSE	BDX	Fri, Oct 26, 2012	73.45	73.83	73.09	73.45
5147	NYSE	BDX	Thu, Oct 25, 2012	73.60	73.95	73.11	73.40
5146	NYSE	BDX	Wed, Oct 24, 2012	73.64	73.99	73.32	73.37
5145	NYSE	BDX	Tue, Oct 23, 2012	73.38	74.03	72.97	73.51
5144	NYSE	BDX	Mon, Oct 22, 2012	73.50	74.08	73.43	74.00
5143	NYSE	BDX	Fri, Oct 19, 2012	74.49	74.58	73.62	73.75
5142	NYSE	BDX	Thu, Oct 18, 2012	75.10	75.18	74.42	74.96
5141	NYSE	BDX	Wed, Oct 17, 2012	75.17	75.36	74.53	75.15
5140	NYSE	BDX	Tue, Oct 16, 2012	74.86	75.55	74.86	75.32
5139	NYSE	BDX	Mon, Oct 15, 2012	75.39	75.39	74.35	74.59
5138	NYSE	BDX	Fri, Oct 12, 2012	75.16	75.54	74.57	74.70
5137	NYSE	BDX	Thu, Oct 11, 2012	75.07	75.61	74.89	75.10
5136	NYSE	BDX	Wed, Oct 10, 2012	74.95	75.07	74.33	74.49
5135	NYSE	BDX	Tue, Oct 9, 2012	77.15	77.15	75.22	75.29
5134	NYSE	BDX	Mon, Oct 8, 2012	77.46	77.66	77.18	77.47
5133	NYSE	BDX	Fri, Oct 5, 2012	77.45	77.65	77.18	77.46
5132	NYSE	BDX	Thu, Oct 4, 2012	77.01	77.28	76.73	77.22
5131	NYSE	BDX	Wed, Oct 3, 2012	77.00	77.21	76.50	76.80
5130	NYSE	BDX	Tue, Oct 2, 2012	77.05	77.28	76.86	77.22
5129	NYSE	BDX	Mon, Oct 1, 2012	76.68	77.49	76.63	76.97
5128	NYSE	BDX	Fri, Sep 28, 2012	76.64	76.87	76.15	76.59
5127	NYSE	BDX	Thu, Sep 27, 2012	76.95	77.09	76.32	76.77
5126	NYSE	BDX	Wed, Sep 26, 2012	76.94	77.02	76.35	76.38
5125	NYSE	BDX	Tue, Sep 25, 2012	77.42	77.68	76.73	77.02
5124	NYSE	BDX	Mon, Sep 24, 2012	76.60	77.21	76.56	77.13
5123	NYSE	BDX	Fri, Sep 21, 2012	77.54	77.64	77.18	77.33
5122	NYSE	BDX	Thu, Sep 20, 2012	77.00	77.33	76.70	77.23
5121	NYSE	BDX	Wed, Sep 19, 2012	77.50	77.68	77.02	77.21
5120	NYSE	BDX	Tue, Sep 18, 2012	77.45	77.59	77.20	77.50
5119	NYSE	BDX	Mon, Sep 17, 2012	77.04	77.50	76.90	77.42
5118	NYSE	BDX	Fri, Sep 14, 2012	76.58	77.35	76.14	77.18
5117	NYSE	BDX	Thu, Sep 13, 2012	76.08	76.90	75.86	76.65
5116	NYSE	BDX	Wed, Sep 12, 2012	76.34	76.45	76.00	76.06
5115	NYSE	BDX	Tue, Sep 11, 2012	75.80	76.67	75.67	76.29
5114	NYSE	BDX	Mon, Sep 10, 2012	75.93	76.05	75.42	75.71
5113	NYSE	BDX	Fri, Sep 7, 2012	75.30	75.94	75.20	75.93
5112	NYSE	BDX	Thu, Sep 6, 2012	74.89	75.30	74.83	75.27
5111	NYSE	BDX	Wed, Sep 5, 2012	74.25	74.87	73.91	74.57
5110	NYSE	BDX	Tue, Sep 4, 2012	74.17	74.95	73.95	74.66
5109	NYSE	BDX	Fri, Aug 31, 2012	74.10	74.39	73.72	74.08
5108	NYSE	BDX	Thu, Aug 30, 2012	73.46	74.12	73.41	73.91
5107	NYSE	BDX	Wed, Aug 29, 2012	73.75	74.15	73.60	73.63
5106	NYSE	BDX	Tue, Aug 28, 2012	73.65	74.21	73.63	73.75
5105	NYSE	BDX	Mon, Aug 27, 2012	73.74	74.32	73.66	73.91
5104	NYSE	BDX	Fri, Aug 24, 2012	73.34	74.15	73.34	74.03
5103	NYSE	BDX	Thu, Aug 23, 2012	74.08	74.11	73.25	73.38
5102	NYSE	BDX	Wed, Aug 22, 2012	74.14	74.32	73.85	74.09
5101	NYSE	BDX	Tue, Aug 21, 2012	74.69	75.31	74.21	74.25
5100	NYSE	BDX	Mon, Aug 20, 2012	74.54	74.96	74.34	74.66
5099	NYSE	BDX	Fri, Aug 17, 2012	74.14	74.77	73.85	74.63
5098	NYSE	BDX	Thu, Aug 16, 2012	74.06	74.46	73.92	73.99
5097	NYSE	BDX	Wed, Aug 15, 2012	74.02	74.45	73.93	74.26
5096	NYSE	BDX	Tue, Aug 14, 2012	74.49	74.49	73.89	74.15
5095	NYSE	BDX	Mon, Aug 13, 2012	73.90	74.32	73.69	74.30
5094	NYSE	BDX	Fri, Aug 10, 2012	73.53	74.06	73.13	73.99
5093	NYSE	BDX	Thu, Aug 9, 2012	73.70	73.99	73.37	73.61
5092	NYSE	BDX	Wed, Aug 8, 2012	73.47	74.10	73.22	73.66
5091	NYSE	BDX	Tue, Aug 7, 2012	72.97	74.07	72.97	73.58
5090	NYSE	BDX	Mon, Aug 6, 2012	72.63	73.54	72.54	72.90
5089	NYSE	BDX	Fri, Aug 3, 2012	72.70	73.47	72.34	72.49
5088	NYSE	BDX	Thu, Aug 2, 2012	74.53	75.07	72.24	72.56
5087	NYSE	BDX	Wed, Aug 1, 2012	72.76	73.47	72.47	73.30
5086	NYSE	BDX	Tue, Jul 31, 2012	74.15	74.52	73.80	73.81
5085	NYSE	BDX	Mon, Jul 30, 2012	73.90	74.30	73.38	74.30
5084	NYSE	BDX	Fri, Jul 27, 2012	73.04	74.19	72.91	74.04
5083	NYSE	BDX	Thu, Jul 26, 2012	72.30	72.76	72.20	72.62
5082	NYSE	BDX	Wed, Jul 25, 2012	71.65	72.39	71.39	71.87
5081	NYSE	BDX	Tue, Jul 24, 2012	72.10	72.17	70.86	71.34
5080	NYSE	BDX	Mon, Jul 23, 2012	72.36	72.56	71.81	72.17
5079	NYSE	BDX	Fri, Jul 20, 2012	73.67	73.95	72.92	72.92
5078	NYSE	BDX	Thu, Jul 19, 2012	73.61	74.21	73.48	74.05
5077	NYSE	BDX	Wed, Jul 18, 2012	73.09	73.86	72.69	73.53
5076	NYSE	BDX	Tue, Jul 17, 2012	72.86	73.43	72.15	73.33
5075	NYSE	BDX	Mon, Jul 16, 2012	72.43	72.86	72.43	72.62
5074	NYSE	BDX	Fri, Jul 13, 2012	72.61	72.91	72.44	72.56
5073	NYSE	BDX	Thu, Jul 12, 2012	72.37	73.01	72.31	72.49
5072	NYSE	BDX	Wed, Jul 11, 2012	72.93	73.44	72.74	73.13
5071	NYSE	BDX	Tue, Jul 10, 2012	73.41	73.61	72.78	72.94
5070	NYSE	BDX	Mon, Jul 9, 2012	73.20	73.31	72.70	73.08
5069	NYSE	BDX	Fri, Jul 6, 2012	72.98	73.28	72.66	73.26
5068	NYSE	BDX	Thu, Jul 5, 2012	73.62	73.88	73.31	73.45
5067	NYSE	BDX	Tue, Jul 3, 2012	73.31	74.10	73.26	73.79
5066	NYSE	BDX	Mon, Jul 2, 2012	73.24	73.51	72.37	73.48
5065	NYSE	BDX	Fri, Jun 29, 2012	71.83	72.88	71.83	72.88
5064	NYSE	BDX	Thu, Jun 28, 2012	71.34	71.48	70.59	71.31
5063	NYSE	BDX	Wed, Jun 27, 2012	71.36	71.96	71.20	71.64
5062	NYSE	BDX	Tue, Jun 26, 2012	71.53	71.53	70.85	70.95
5061	NYSE	BDX	Mon, Jun 25, 2012	71.78	71.84	71.19	71.21
5060	NYSE	BDX	Fri, Jun 22, 2012	72.21	72.36	71.80	72.14
5059	NYSE	BDX	Thu, Jun 21, 2012	73.01	73.16	71.81	71.88
5058	NYSE	BDX	Wed, Jun 20, 2012	72.89	73.01	72.27	72.80
5057	NYSE	BDX	Tue, Jun 19, 2012	71.99	73.00	71.89	72.88
5056	NYSE	BDX	Mon, Jun 18, 2012	71.62	71.82	71.27	71.59
5055	NYSE	BDX	Fri, Jun 15, 2012	71.30	71.77	71.16	71.75
5054	NYSE	BDX	Thu, Jun 14, 2012	71.19	71.73	71.04	71.31
5053	NYSE	BDX	Wed, Jun 13, 2012	70.92	71.67	70.83	71.16
5052	NYSE	BDX	Tue, Jun 12, 2012	70.68	71.11	70.20	71.01
5051	NYSE	BDX	Mon, Jun 11, 2012	71.89	71.89	70.67	70.71
5050	NYSE	BDX	Fri, Jun 8, 2012	70.95	71.44	70.81	71.42
5049	NYSE	BDX	Thu, Jun 7, 2012	71.65	71.82	70.90	71.07
5048	NYSE	BDX	Wed, Jun 6, 2012	70.58	71.07	70.25	70.91
5047	NYSE	BDX	Tue, Jun 5, 2012	70.10	70.95	69.84	70.77
5046	NYSE	BDX	Mon, Jun 4, 2012	70.28	70.45	69.77	70.37
5045	NYSE	BDX	Fri, Jun 1, 2012	70.66	70.90	70.22	70.39
5044	NYSE	BDX	Thu, May 31, 2012	71.63	71.92	70.98	71.30
5043	NYSE	BDX	Wed, May 30, 2012	72.04	72.10	71.51	71.60
5042	NYSE	BDX	Tue, May 29, 2012	73.02	73.07	71.71	72.43
5041	NYSE	BDX	Fri, May 25, 2012	72.88	73.05	72.31	72.56
5040	NYSE	BDX	Thu, May 24, 2012	72.42	73.08	72.42	72.85
5039	NYSE	BDX	Wed, May 23, 2012	72.86	72.90	71.76	72.55
5038	NYSE	BDX	Tue, May 22, 2012	73.50	73.68	72.70	72.91
5037	NYSE	BDX	Mon, May 21, 2012	72.53	73.50	72.45	73.50
5036	NYSE	BDX	Fri, May 18, 2012	73.28	73.40	72.13	72.33
5035	NYSE	BDX	Thu, May 17, 2012	73.87	73.99	72.72	72.92
5034	NYSE	BDX	Wed, May 16, 2012	74.27	74.33	73.94	74.06
5033	NYSE	BDX	Tue, May 15, 2012	74.39	74.76	73.88	74.09
5032	NYSE	BDX	Mon, May 14, 2012	74.40	75.01	74.10	74.56
5031	NYSE	BDX	Fri, May 11, 2012	74.42	75.31	74.23	74.84
5030	NYSE	BDX	Thu, May 10, 2012	74.50	75.07	74.36	74.70
5029	NYSE	BDX	Wed, May 9, 2012	74.32	74.73	73.72	74.11
5028	NYSE	BDX	Tue, May 8, 2012	74.45	74.88	74.35	74.81
5027	NYSE	BDX	Mon, May 7, 2012	74.55	75.05	74.47	74.80
5026	NYSE	BDX	Fri, May 4, 2012	75.42	75.53	74.73	74.77
5025	NYSE	BDX	Thu, May 3, 2012	75.43	76.13	75.30	75.70
5024	NYSE	BDX	Wed, May 2, 2012	75.36	76.22	74.93	75.56
5023	NYSE	BDX	Tue, May 1, 2012	76.19	76.39	75.07	75.55
5022	NYSE	BDX	Mon, Apr 30, 2012	75.96	76.60	75.84	76.48
5021	NYSE	BDX	Fri, Apr 27, 2012	75.99	76.20	75.41	76.02
5020	NYSE	BDX	Thu, Apr 26, 2012	74.55	75.61	74.41	75.38
5019	NYSE	BDX	Wed, Apr 25, 2012	74.49	75.00	74.32	74.96
5018	NYSE	BDX	Tue, Apr 24, 2012	73.87	74.19	73.62	74.15
5017	NYSE	BDX	Mon, Apr 23, 2012	74.10	74.23	73.46	73.75
5016	NYSE	BDX	Fri, Apr 20, 2012	74.42	74.73	74.34	74.51
5015	NYSE	BDX	Thu, Apr 19, 2012	74.53	74.76	74.01	74.29
5014	NYSE	BDX	Wed, Apr 18, 2012	74.48	75.01	74.33	74.36
5013	NYSE	BDX	Tue, Apr 17, 2012	73.42	74.83	73.42	74.67
5012	NYSE	BDX	Mon, Apr 16, 2012	73.28	73.60	72.76	73.14
5011	NYSE	BDX	Fri, Apr 13, 2012	74.37	74.67	72.92	72.92
5010	NYSE	BDX	Thu, Apr 12, 2012	74.11	74.53	73.71	74.37
5009	NYSE	BDX	Wed, Apr 11, 2012	74.50	74.89	74.08	74.14
5008	NYSE	BDX	Tue, Apr 10, 2012	74.49	74.67	74.01	74.11
5007	NYSE	BDX	Mon, Apr 9, 2012	74.76	75.03	74.63	74.77
5006	NYSE	BDX	Thu, Apr 5, 2012	75.57	75.75	75.41	75.70
5005	NYSE	BDX	Wed, Apr 4, 2012	75.77	76.03	75.53	75.81
5004	NYSE	BDX	Tue, Apr 3, 2012	76.04	76.29	75.57	76.17
5003	NYSE	BDX	Mon, Apr 2, 2012	75.48	76.29	75.39	75.96
5002	NYSE	BDX	Fri, Mar 30, 2012	75.56	76.07	75.37	75.70
5001	NYSE	BDX	Thu, Mar 29, 2012	75.36	75.36	74.70	75.17
5000	NYSE	BDX	Wed, Mar 28, 2012	75.72	76.05	75.18	75.60
4999	NYSE	BDX	Tue, Mar 27, 2012	75.79	76.05	75.72	75.81
4998	NYSE	BDX	Mon, Mar 26, 2012	74.57	75.72	74.47	75.72
4997	NYSE	BDX	Fri, Mar 23, 2012	74.94	75.08	74.43	74.49
4996	NYSE	BDX	Thu, Mar 22, 2012	74.76	75.15	74.40	74.95
4995	NYSE	BDX	Wed, Mar 21, 2012	75.07	75.30	74.70	74.90
4994	NYSE	BDX	Tue, Mar 20, 2012	75.46	75.58	74.83	75.16
4993	NYSE	BDX	Mon, Mar 19, 2012	75.83	76.05	75.48	75.90
4992	NYSE	BDX	Fri, Mar 16, 2012	76.24	76.28	75.75	76.15
4991	NYSE	BDX	Thu, Mar 15, 2012	75.61	76.23	75.28	76.13
4990	NYSE	BDX	Wed, Mar 14, 2012	75.88	75.95	75.42	75.66
4989	NYSE	BDX	Tue, Mar 13, 2012	75.07	75.93	75.01	75.85
4988	NYSE	BDX	Mon, Mar 12, 2012	74.90	75.38	74.55	74.79
4987	NYSE	BDX	Fri, Mar 9, 2012	74.62	75.59	74.55	74.89
4986	NYSE	BDX	Thu, Mar 8, 2012	74.11	74.75	73.60	74.68
4985	NYSE	BDX	Wed, Mar 7, 2012	73.19	73.69	73.07	73.56
4984	NYSE	BDX	Tue, Mar 6, 2012	73.78	73.96	73.33	73.55
4983	NYSE	BDX	Mon, Mar 5, 2012	74.56	74.79	73.68	74.11
4982	NYSE	BDX	Fri, Mar 2, 2012	74.46	74.90	74.16	74.75
4981	NYSE	BDX	Thu, Mar 1, 2012	74.31	74.52	73.95	74.47
4980	NYSE	BDX	Wed, Feb 29, 2012	75.01	75.31	74.25	74.31
4979	NYSE	BDX	Tue, Feb 28, 2012	75.22	75.61	75.08	75.28
4978	NYSE	BDX	Mon, Feb 27, 2012	74.95	75.33	74.59	75.19
4977	NYSE	BDX	Fri, Feb 24, 2012	74.89	75.47	74.82	75.34
4976	NYSE	BDX	Thu, Feb 23, 2012	74.83	74.98	74.43	74.53
4975	NYSE	BDX	Wed, Feb 22, 2012	75.31	75.44	74.84	74.90
4974	NYSE	BDX	Tue, Feb 21, 2012	75.56	75.67	75.04	75.18
4973	NYSE	BDX	Fri, Feb 17, 2012	75.73	76.04	75.23	75.46
4972	NYSE	BDX	Thu, Feb 16, 2012	75.31	75.77	75.27	75.67
4971	NYSE	BDX	Wed, Feb 15, 2012	74.92	75.58	74.70	75.32
4970	NYSE	BDX	Tue, Feb 14, 2012	75.01	75.01	74.43	74.78
4969	NYSE	BDX	Mon, Feb 13, 2012	74.57	75.11	74.34	74.93
4968	NYSE	BDX	Fri, Feb 10, 2012	74.59	74.83	74.13	74.50
4967	NYSE	BDX	Thu, Feb 9, 2012	75.07	75.21	74.58	74.92
4966	NYSE	BDX	Wed, Feb 8, 2012	75.43	75.51	74.72	74.89
4965	NYSE	BDX	Tue, Feb 7, 2012	75.61	77.61	74.85	75.57
4964	NYSE	BDX	Mon, Feb 6, 2012	77.52	78.54	77.34	78.51
4963	NYSE	BDX	Fri, Feb 3, 2012	77.87	78.08	77.56	77.91
4962	NYSE	BDX	Thu, Feb 2, 2012	77.73	77.82	77.01	77.39
4961	NYSE	BDX	Wed, Feb 1, 2012	76.64	77.95	76.33	77.51
4960	NYSE	BDX	Tue, Jan 31, 2012	77.11	77.65	76.29	76.45
4959	NYSE	BDX	Mon, Jan 30, 2012	76.77	77.14	76.01	77.01
4958	NYSE	BDX	Fri, Jan 27, 2012	77.20	77.70	76.94	77.11
4957	NYSE	BDX	Thu, Jan 26, 2012	77.48	78.24	76.95	77.38
4956	NYSE	BDX	Wed, Jan 25, 2012	76.08	77.74	76.06	77.26
4955	NYSE	BDX	Tue, Jan 24, 2012	75.46	76.73	75.40	76.33
4954	NYSE	BDX	Mon, Jan 23, 2012	76.25	76.31	75.49	75.65
4953	NYSE	BDX	Fri, Jan 20, 2012	75.84	76.42	75.75	76.19
4952	NYSE	BDX	Thu, Jan 19, 2012	74.65	76.23	74.61	75.96
4951	NYSE	BDX	Wed, Jan 18, 2012	73.43	74.71	73.22	74.56
4950	NYSE	BDX	Tue, Jan 17, 2012	73.62	74.59	73.33	73.36
4949	NYSE	BDX	Fri, Jan 13, 2012	72.46	73.20	72.06	73.03
4948	NYSE	BDX	Thu, Jan 12, 2012	72.93	73.11	72.15	72.82
4947	NYSE	BDX	Wed, Jan 11, 2012	72.17	73.20	72.17	72.87
4946	NYSE	BDX	Tue, Jan 10, 2012	71.82	72.59	71.82	72.36
4945	NYSE	BDX	Mon, Jan 9, 2012	71.38	71.65	70.74	71.51
4944	NYSE	BDX	Fri, Jan 6, 2012	71.02	71.46	70.59	71.20
4943	NYSE	BDX	Thu, Jan 5, 2012	71.34	71.40	70.49	70.87
4942	NYSE	BDX	Wed, Jan 4, 2012	72.21	72.47	71.00	71.35
4941	NYSE	BDX	Tue, Jan 3, 2012	73.70	73.97	72.27	72.58
4940	NYSE	BDX	Fri, Dec 30, 2011	72.81	73.50	72.68	72.85
4939	NYSE	BDX	Thu, Dec 29, 2011	72.15	72.86	72.01	72.68
4938	NYSE	BDX	Wed, Dec 28, 2011	73.04	73.05	71.90	71.95
4937	NYSE	BDX	Tue, Dec 27, 2011	72.49	73.20	72.46	72.93
4936	NYSE	BDX	Fri, Dec 23, 2011	72.15	72.61	71.98	72.57
4935	NYSE	BDX	Thu, Dec 22, 2011	71.78	72.24	71.66	71.91
4934	NYSE	BDX	Wed, Dec 21, 2011	71.24	71.99	70.93	71.78
4933	NYSE	BDX	Tue, Dec 20, 2011	69.58	71.31	69.46	71.19
4932	NYSE	BDX	Mon, Dec 19, 2011	69.01	69.49	68.73	68.89
4931	NYSE	BDX	Fri, Dec 16, 2011	69.59	69.66	68.29	68.88
4930	NYSE	BDX	Thu, Dec 15, 2011	70.07	70.29	69.22	69.37
4929	NYSE	BDX	Wed, Dec 14, 2011	69.93	70.18	69.60	69.73
4928	NYSE	BDX	Tue, Dec 13, 2011	70.86	70.94	69.72	70.00
4927	NYSE	BDX	Mon, Dec 12, 2011	71.04	71.17	70.17	70.70
4926	NYSE	BDX	Fri, Dec 9, 2011	71.00	71.37	70.73	71.09
4925	NYSE	BDX	Thu, Dec 8, 2011	71.24	71.68	70.60	70.71
4924	NYSE	BDX	Wed, Dec 7, 2011	71.83	72.45	70.87	72.26
4923	NYSE	BDX	Tue, Dec 6, 2011	72.77	72.91	71.81	72.02
4922	NYSE	BDX	Mon, Dec 5, 2011	72.79	73.00	71.94	72.55
4921	NYSE	BDX	Fri, Dec 2, 2011	72.56	73.14	71.29	71.79
4920	NYSE	BDX	Thu, Dec 1, 2011	71.92	73.22	71.92	72.28
4919	NYSE	BDX	Wed, Nov 30, 2011	71.55	72.13	71.11	71.93
4918	NYSE	BDX	Tue, Nov 29, 2011	70.35	70.78	69.83	69.97
4917	NYSE	BDX	Mon, Nov 28, 2011	70.53	71.02	69.73	70.19
4916	NYSE	BDX	Fri, Nov 25, 2011	69.04	69.59	69.04	69.33
4915	NYSE	BDX	Wed, Nov 23, 2011	69.67	69.98	68.84	69.00
4914	NYSE	BDX	Tue, Nov 22, 2011	70.20	70.80	69.53	70.31
4913	NYSE	BDX	Mon, Nov 21, 2011	70.52	70.52	69.82	70.04
4912	NYSE	BDX	Fri, Nov 18, 2011	72.10	72.20	71.14	71.32
4911	NYSE	BDX	Thu, Nov 17, 2011	72.39	72.65	71.63	71.88
4910	NYSE	BDX	Wed, Nov 16, 2011	72.60	73.60	72.25	72.51
4909	NYSE	BDX	Tue, Nov 15, 2011	72.08	74.00	72.07	73.74
4908	NYSE	BDX	Mon, Nov 14, 2011	72.19	72.67	72.11	72.45
4907	NYSE	BDX	Fri, Nov 11, 2011	72.49	72.76	71.51	72.26
4906	NYSE	BDX	Thu, Nov 10, 2011	71.52	72.03	70.82	71.72
4905	NYSE	BDX	Wed, Nov 9, 2011	71.39	71.62	70.39	70.79
4904	NYSE	BDX	Tue, Nov 8, 2011	72.65	72.92	71.75	72.84
4903	NYSE	BDX	Mon, Nov 7, 2011	72.01	73.18	71.06	72.56
4902	NYSE	BDX	Fri, Nov 4, 2011	70.44	71.38	69.68	70.86
4901	NYSE	BDX	Thu, Nov 3, 2011	71.39	71.46	70.13	70.57
4900	NYSE	BDX	Wed, Nov 2, 2011	69.22	72.02	68.99	70.78
4899	NYSE	BDX	Tue, Nov 1, 2011	74.94	75.25	73.61	74.20
4898	NYSE	BDX	Mon, Oct 31, 2011	77.13	77.55	76.25	76.27
4897	NYSE	BDX	Fri, Oct 28, 2011	76.82	77.81	76.73	77.64
4896	NYSE	BDX	Thu, Oct 27, 2011	77.35	77.57	75.82	76.20
4895	NYSE	BDX	Wed, Oct 26, 2011	75.21	75.92	74.08	74.80
4894	NYSE	BDX	Tue, Oct 25, 2011	75.62	76.70	74.66	74.80
4893	NYSE	BDX	Mon, Oct 24, 2011	74.63	76.53	74.24	76.27
4892	NYSE	BDX	Fri, Oct 21, 2011	72.34	74.51	72.25	74.51
4891	NYSE	BDX	Thu, Oct 20, 2011	72.18	72.45	70.69	71.63
4890	NYSE	BDX	Wed, Oct 19, 2011	71.86	72.96	71.75	72.01
4889	NYSE	BDX	Tue, Oct 18, 2011	70.89	72.41	70.36	71.65
4888	NYSE	BDX	Mon, Oct 17, 2011	72.15	72.39	70.83	70.97
4887	NYSE	BDX	Fri, Oct 14, 2011	72.44	72.59	71.70	72.43
4886	NYSE	BDX	Thu, Oct 13, 2011	72.31	72.31	71.47	72.02
4885	NYSE	BDX	Wed, Oct 12, 2011	72.18	73.02	71.96	72.34
4884	NYSE	BDX	Tue, Oct 11, 2011	72.46	72.82	71.51	71.58
4883	NYSE	BDX	Mon, Oct 10, 2011	72.09	72.84	71.75	72.58
4882	NYSE	BDX	Fri, Oct 7, 2011	69.90	72.05	69.90	71.03
4881	NYSE	BDX	Thu, Oct 6, 2011	70.22	71.62	69.91	71.38
4880	NYSE	BDX	Wed, Oct 5, 2011	70.52	71.53	70.11	71.09
4879	NYSE	BDX	Tue, Oct 4, 2011	68.36	70.57	67.85	70.53
4878	NYSE	BDX	Mon, Oct 3, 2011	70.98	71.53	68.68	69.06
4877	NYSE	BDX	Fri, Sep 30, 2011	71.89	72.72	71.45	71.48
4876	NYSE	BDX	Thu, Sep 29, 2011	72.60	72.72	71.35	72.48
4875	NYSE	BDX	Wed, Sep 28, 2011	74.45	74.56	71.37	71.41
4874	NYSE	BDX	Tue, Sep 27, 2011	73.16	75.46	73.13	74.24
4873	NYSE	BDX	Mon, Sep 26, 2011	72.18	72.55	71.45	72.23
4872	NYSE	BDX	Fri, Sep 23, 2011	71.17	72.25	70.85	71.89
4871	NYSE	BDX	Thu, Sep 22, 2011	70.37	71.89	69.91	71.56
4870	NYSE	BDX	Wed, Sep 21, 2011	73.41	73.75	71.82	71.85
4869	NYSE	BDX	Tue, Sep 20, 2011	74.13	75.03	73.48	73.55
4868	NYSE	BDX	Mon, Sep 19, 2011	74.53	74.91	73.16	73.67
4867	NYSE	BDX	Fri, Sep 16, 2011	75.69	76.05	75.03	75.31
4866	NYSE	BDX	Thu, Sep 15, 2011	75.89	75.97	74.09	75.56
4865	NYSE	BDX	Wed, Sep 14, 2011	74.56	76.11	73.29	75.32
4864	NYSE	BDX	Tue, Sep 13, 2011	74.71	74.99	73.88	74.52
4863	NYSE	BDX	Mon, Sep 12, 2011	73.47	74.62	72.21	74.47
4862	NYSE	BDX	Fri, Sep 9, 2011	75.91	76.03	73.77	74.11
4861	NYSE	BDX	Thu, Sep 8, 2011	77.66	78.41	76.48	76.56
4860	NYSE	BDX	Wed, Sep 7, 2011	76.76	78.08	76.57	78.03
4859	NYSE	BDX	Tue, Sep 6, 2011	74.72	76.61	74.20	76.46
4858	NYSE	BDX	Fri, Sep 2, 2011	78.02	78.02	76.27	76.52
4857	NYSE	BDX	Thu, Sep 1, 2011	79.17	80.12	78.36	78.42
4856	NYSE	BDX	Wed, Aug 31, 2011	79.13	79.94	78.85	79.34
4855	NYSE	BDX	Tue, Aug 30, 2011	78.49	79.17	77.72	78.71
4854	NYSE	BDX	Mon, Aug 29, 2011	78.44	79.19	78.40	78.81
4853	NYSE	BDX	Fri, Aug 26, 2011	75.98	77.94	74.40	77.73
4852	NYSE	BDX	Thu, Aug 25, 2011	77.81	78.00	75.86	76.20
4851	NYSE	BDX	Wed, Aug 24, 2011	76.83	77.83	76.56	77.64
4850	NYSE	BDX	Tue, Aug 23, 2011	75.23	77.22	75.00	77.10
4849	NYSE	BDX	Mon, Aug 22, 2011	76.36	76.47	74.58	74.92
4848	NYSE	BDX	Fri, Aug 19, 2011	75.09	76.13	74.77	74.99
4847	NYSE	BDX	Thu, Aug 18, 2011	76.99	77.00	74.63	75.53
4846	NYSE	BDX	Wed, Aug 17, 2011	78.40	79.57	77.62	77.81
4845	NYSE	BDX	Tue, Aug 16, 2011	78.14	78.96	77.43	78.27
4844	NYSE	BDX	Mon, Aug 15, 2011	78.73	79.24	77.89	79.07
4843	NYSE	BDX	Fri, Aug 12, 2011	77.12	78.64	76.84	78.27
4842	NYSE	BDX	Thu, Aug 11, 2011	74.70	77.38	74.28	76.70
4841	NYSE	BDX	Wed, Aug 10, 2011	75.47	76.45	74.27	74.50
4840	NYSE	BDX	Tue, Aug 9, 2011	74.09	76.85	73.12	76.84
4839	NYSE	BDX	Mon, Aug 8, 2011	76.07	77.18	74.23	74.50
4838	NYSE	BDX	Fri, Aug 5, 2011	76.45	78.43	75.12	77.24
4837	NYSE	BDX	Thu, Aug 4, 2011	77.50	77.87	75.65	75.67
4836	NYSE	BDX	Wed, Aug 3, 2011	78.06	78.44	76.19	78.17
4835	NYSE	BDX	Tue, Aug 2, 2011	79.51	80.38	77.92	77.98
4834	NYSE	BDX	Mon, Aug 1, 2011	82.05	82.05	79.17	80.24
4833	NYSE	BDX	Fri, Jul 29, 2011	80.27	81.75	80.15	81.51
4832	NYSE	BDX	Thu, Jul 28, 2011	81.27	81.82	80.66	80.86
4831	NYSE	BDX	Wed, Jul 27, 2011	82.69	83.04	81.10	81.40
4830	NYSE	BDX	Tue, Jul 26, 2011	84.61	84.61	82.70	82.83
4829	NYSE	BDX	Mon, Jul 25, 2011	84.39	84.77	83.92	84.45
4828	NYSE	BDX	Fri, Jul 22, 2011	86.46	86.61	84.23	84.98
4827	NYSE	BDX	Thu, Jul 21, 2011	86.09	86.85	85.78	86.74
4826	NYSE	BDX	Wed, Jul 20, 2011	85.79	85.86	85.05	85.48
4825	NYSE	BDX	Tue, Jul 19, 2011	84.66	85.78	84.63	85.69
4824	NYSE	BDX	Mon, Jul 18, 2011	84.77	84.90	83.87	84.50
4823	NYSE	BDX	Fri, Jul 15, 2011	85.41	85.84	84.45	84.91
4822	NYSE	BDX	Thu, Jul 14, 2011	85.87	85.92	84.62	85.35
4821	NYSE	BDX	Wed, Jul 13, 2011	85.81	86.46	85.45	85.57
4820	NYSE	BDX	Tue, Jul 12, 2011	84.99	86.35	84.97	85.38
4819	NYSE	BDX	Mon, Jul 11, 2011	86.35	86.72	85.01	85.18
4818	NYSE	BDX	Fri, Jul 8, 2011	86.78	87.13	86.29	87.06
4817	NYSE	BDX	Thu, Jul 7, 2011	87.48	87.50	86.86	87.49
4816	NYSE	BDX	Wed, Jul 6, 2011	86.60	87.26	86.54	87.04
4815	NYSE	BDX	Tue, Jul 5, 2011	86.96	87.26	86.63	86.94
4814	NYSE	BDX	Fri, Jul 1, 2011	84.17	87.26	83.81	87.06
4813	NYSE	BDX	Thu, Jun 30, 2011	84.02	84.49	83.71	84.01
4812	NYSE	BDX	Wed, Jun 29, 2011	84.23	84.35	83.45	83.69
4811	NYSE	BDX	Tue, Jun 28, 2011	83.45	84.32	83.07	83.95
4810	NYSE	BDX	Mon, Jun 27, 2011	82.92	83.45	82.42	83.11
4809	NYSE	BDX	Fri, Jun 24, 2011	83.46	83.54	82.63	82.71
4808	NYSE	BDX	Thu, Jun 23, 2011	83.38	83.56	82.08	83.53
4807	NYSE	BDX	Wed, Jun 22, 2011	83.98	84.73	83.98	84.23
4806	NYSE	BDX	Tue, Jun 21, 2011	84.23	84.57	83.72	84.36
4805	NYSE	BDX	Mon, Jun 20, 2011	82.86	83.97	82.75	83.81
4804	NYSE	BDX	Fri, Jun 17, 2011	83.46	83.93	82.91	83.00
4803	NYSE	BDX	Thu, Jun 16, 2011	82.98	83.15	82.39	82.75
4802	NYSE	BDX	Wed, Jun 15, 2011	83.76	84.22	82.66	82.78
4801	NYSE	BDX	Tue, Jun 14, 2011	83.60	84.38	83.51	84.09
4800	NYSE	BDX	Mon, Jun 13, 2011	82.82	83.37	82.74	82.93
4799	NYSE	BDX	Fri, Jun 10, 2011	83.69	84.01	82.74	82.79
4798	NYSE	BDX	Thu, Jun 9, 2011	83.30	84.49	83.12	84.14
4797	NYSE	BDX	Wed, Jun 8, 2011	82.92	83.57	82.41	83.37
4796	NYSE	BDX	Tue, Jun 7, 2011	83.08	83.52	82.57	82.84
4795	NYSE	BDX	Mon, Jun 6, 2011	83.38	83.50	82.90	83.07
4794	NYSE	BDX	Fri, Jun 3, 2011	83.52	83.97	82.87	83.61
4793	NYSE	BDX	Thu, Jun 2, 2011	84.83	84.86	83.78	84.18
4792	NYSE	BDX	Wed, Jun 1, 2011	85.11	85.47	84.86	84.96
4791	NYSE	BDX	Tue, May 31, 2011	85.36	85.45	84.90	85.36
4790	NYSE	BDX	Fri, May 27, 2011	84.77	84.92	84.37	84.86
4789	NYSE	BDX	Thu, May 26, 2011	84.45	84.60	84.15	84.46
4788	NYSE	BDX	Wed, May 25, 2011	84.26	84.80	84.26	84.58
4787	NYSE	BDX	Tue, May 24, 2011	85.30	85.53	84.50	84.57
4786	NYSE	BDX	Mon, May 23, 2011	85.85	85.95	84.92	85.28
4785	NYSE	BDX	Fri, May 20, 2011	87.18	87.16	86.18	86.67
4784	NYSE	BDX	Thu, May 19, 2011	87.29	87.48	86.77	87.34
4783	NYSE	BDX	Wed, May 18, 2011	86.00	87.24	85.78	87.23
4782	NYSE	BDX	Tue, May 17, 2011	85.45	85.88	84.81	85.79
4781	NYSE	BDX	Mon, May 16, 2011	85.57	86.20	85.53	85.72
4780	NYSE	BDX	Fri, May 13, 2011	86.57	86.63	85.44	85.90
4779	NYSE	BDX	Thu, May 12, 2011	85.72	86.49	85.05	86.49
4778	NYSE	BDX	Wed, May 11, 2011	86.27	86.94	85.54	85.86
4777	NYSE	BDX	Tue, May 10, 2011	84.82	85.56	84.62	85.55
4776	NYSE	BDX	Mon, May 9, 2011	84.22	84.90	83.83	84.77
4775	NYSE	BDX	Fri, May 6, 2011	84.43	84.82	84.02	84.25
4774	NYSE	BDX	Thu, May 5, 2011	84.08	84.42	83.32	83.79
4773	NYSE	BDX	Wed, May 4, 2011	84.30	84.65	83.89	84.25
4772	NYSE	BDX	Tue, May 3, 2011	84.84	84.91	84.35	84.65
4771	NYSE	BDX	Mon, May 2, 2011	83.91	85.06	83.48	84.67
4770	NYSE	BDX	Fri, Apr 29, 2011	83.19	84.18	82.91	83.79
4769	NYSE	BDX	Thu, Apr 28, 2011	82.28	83.78	82.28	83.42
4768	NYSE	BDX	Wed, Apr 27, 2011	82.68	83.47	80.66	83.36
4767	NYSE	BDX	Tue, Apr 26, 2011	81.82	82.82	81.76	82.76
4766	NYSE	BDX	Mon, Apr 25, 2011	81.62	82.02	81.30	81.82
4765	NYSE	BDX	Thu, Apr 21, 2011	82.16	82.26	81.74	81.89
4764	NYSE	BDX	Wed, Apr 20, 2011	81.89	82.27	81.56	81.88
4763	NYSE	BDX	Tue, Apr 19, 2011	81.07	81.61	80.86	81.26
4762	NYSE	BDX	Mon, Apr 18, 2011	80.49	81.79	80.21	80.99
4761	NYSE	BDX	Fri, Apr 15, 2011	80.13	81.50	80.13	81.36
4760	NYSE	BDX	Thu, Apr 14, 2011	79.08	79.95	79.16	79.76
4759	NYSE	BDX	Wed, Apr 13, 2011	79.50	79.96	79.45	79.82
4758	NYSE	BDX	Tue, Apr 12, 2011	79.18	79.70	79.11	79.33
4757	NYSE	BDX	Mon, Apr 11, 2011	78.94	79.90	78.78	79.46
4756	NYSE	BDX	Fri, Apr 8, 2011	78.98	79.16	78.49	78.74
4755	NYSE	BDX	Thu, Apr 7, 2011	78.86	79.22	78.54	78.93
4754	NYSE	BDX	Wed, Apr 6, 2011	78.49	79.11	78.40	78.96
4753	NYSE	BDX	Tue, Apr 5, 2011	78.70	79.02	78.19	78.38
4752	NYSE	BDX	Mon, Apr 4, 2011	78.73	79.05	78.59	78.99
4751	NYSE	BDX	Fri, Apr 1, 2011	77.79	78.77	77.31	78.55
4750	NYSE	BDX	Thu, Mar 31, 2011	77.45	78.34	77.27	77.62
4749	NYSE	BDX	Wed, Mar 30, 2011	77.86	78.18	77.39	77.50
4748	NYSE	BDX	Tue, Mar 29, 2011	76.61	77.51	76.50	77.50
4747	NYSE	BDX	Mon, Mar 28, 2011	76.57	77.02	76.29	76.65
4746	NYSE	BDX	Fri, Mar 25, 2011	76.19	76.95	76.10	76.68
4745	NYSE	BDX	Thu, Mar 24, 2011	75.89	76.11	75.27	76.03
4744	NYSE	BDX	Wed, Mar 23, 2011	75.84	75.91	75.10	75.67
4743	NYSE	BDX	Tue, Mar 22, 2011	76.00	76.35	75.94	76.09
4742	NYSE	BDX	Mon, Mar 21, 2011	76.33	76.40	75.81	75.96
4741	NYSE	BDX	Fri, Mar 18, 2011	75.18	75.54	74.58	74.97
4740	NYSE	BDX	Thu, Mar 17, 2011	75.50	76.01	74.48	74.59
4739	NYSE	BDX	Wed, Mar 16, 2011	74.78	75.28	73.55	74.61
4738	NYSE	BDX	Tue, Mar 15, 2011	73.93	75.45	73.80	75.03
4737	NYSE	BDX	Mon, Mar 14, 2011	76.46	76.58	75.28	75.72
4736	NYSE	BDX	Fri, Mar 11, 2011	76.05	77.09	76.01	76.89
4735	NYSE	BDX	Thu, Mar 10, 2011	76.92	77.06	75.98	76.37
4734	NYSE	BDX	Wed, Mar 9, 2011	77.68	77.97	77.15	77.65
4733	NYSE	BDX	Tue, Mar 8, 2011	77.23	78.12	76.71	77.94
4732	NYSE	BDX	Mon, Mar 7, 2011	78.50	78.73	77.22	77.42
4731	NYSE	BDX	Fri, Mar 4, 2011	78.83	79.02	77.51	78.20
4730	NYSE	BDX	Thu, Mar 3, 2011	78.00	79.23	77.66	79.04
4729	NYSE	BDX	Wed, Mar 2, 2011	77.21	77.99	77.02	77.48
4728	NYSE	BDX	Tue, Mar 1, 2011	78.12	78.17	77.22	77.22
4727	NYSE	BDX	Mon, Feb 28, 2011	78.14	78.31	77.56	78.00
4726	NYSE	BDX	Fri, Feb 25, 2011	77.46	78.22	77.20	78.16
4725	NYSE	BDX	Thu, Feb 24, 2011	77.00	77.70	76.60	77.10
4724	NYSE	BDX	Wed, Feb 23, 2011	77.77	78.14	77.05	77.11
4723	NYSE	BDX	Tue, Feb 22, 2011	78.39	79.10	77.59	77.68
4722	NYSE	BDX	Fri, Feb 18, 2011	78.41	79.69	78.08	79.24
4721	NYSE	BDX	Thu, Feb 17, 2011	77.66	78.37	76.65	78.25
4720	NYSE	BDX	Wed, Feb 16, 2011	78.49	78.88	77.97	78.00
4719	NYSE	BDX	Tue, Feb 15, 2011	78.72	79.02	78.28	78.42
4718	NYSE	BDX	Mon, Feb 14, 2011	79.17	79.57	78.74	79.55
4717	NYSE	BDX	Fri, Feb 11, 2011	78.92	79.49	78.48	79.25
4716	NYSE	BDX	Thu, Feb 10, 2011	79.35	79.68	79.02	79.17
4715	NYSE	BDX	Wed, Feb 9, 2011	79.00	79.67	78.94	79.34
4714	NYSE	BDX	Tue, Feb 8, 2011	80.65	81.89	78.14	79.00
4713	NYSE	BDX	Mon, Feb 7, 2011	82.69	83.75	82.46	83.49
4712	NYSE	BDX	Fri, Feb 4, 2011	82.27	82.40	81.72	82.38
4711	NYSE	BDX	Thu, Feb 3, 2011	81.48	82.31	81.42	82.05
4710	NYSE	BDX	Wed, Feb 2, 2011	81.59	81.96	81.25	81.62
4709	NYSE	BDX	Tue, Feb 1, 2011	81.29	81.85	81.01	81.72
4708	NYSE	BDX	Mon, Jan 31, 2011	80.58	80.89	79.52	80.87
4707	NYSE	BDX	Fri, Jan 28, 2011	81.13	81.85	80.35	80.49
4706	NYSE	BDX	Thu, Jan 27, 2011	81.77	82.21	81.32	81.46
4705	NYSE	BDX	Wed, Jan 26, 2011	82.81	82.87	82.02	82.02
4704	NYSE	BDX	Tue, Jan 25, 2011	81.69	82.64	81.55	82.49
4703	NYSE	BDX	Mon, Jan 24, 2011	81.23	81.77	81.07	81.56
4702	NYSE	BDX	Fri, Jan 21, 2011	81.35	82.27	81.00	81.12
4701	NYSE	BDX	Thu, Jan 20, 2011	80.94	81.28	80.64	81.01
4700	NYSE	BDX	Wed, Jan 19, 2011	81.94	82.16	80.61	80.92
4699	NYSE	BDX	Tue, Jan 18, 2011	80.51	82.07	80.38	81.87
4698	NYSE	BDX	Fri, Jan 14, 2011	81.00	81.05	80.30	80.63
4697	NYSE	BDX	Thu, Jan 13, 2011	81.68	81.79	80.83	81.05
4696	NYSE	BDX	Wed, Jan 12, 2011	82.14	82.22	81.39	81.54
4695	NYSE	BDX	Tue, Jan 11, 2011	81.17	82.11	81.16	81.88
4694	NYSE	BDX	Mon, Jan 10, 2011	80.66	81.13	80.52	80.98
4693	NYSE	BDX	Fri, Jan 7, 2011	81.25	81.75	80.60	81.14
4692	NYSE	BDX	Thu, Jan 6, 2011	81.26	81.49	80.91	81.16
4691	NYSE	BDX	Wed, Jan 5, 2011	81.01	81.53	80.66	81.28
4690	NYSE	BDX	Tue, Jan 4, 2011	82.63	82.73	81.00	81.26
4689	NYSE	BDX	Mon, Jan 3, 2011	83.04	83.54	82.51	82.61
4688	NYSE	BDX	Fri, Dec 31, 2010	82.86	83.13	82.31	82.40
4687	NYSE	BDX	Thu, Dec 30, 2010	82.90	83.20	82.53	83.01
4686	NYSE	BDX	Wed, Dec 29, 2010	83.19	83.36	82.70	82.85
4685	NYSE	BDX	Tue, Dec 28, 2010	82.30	83.19	82.17	83.18
4684	NYSE	BDX	Mon, Dec 27, 2010	82.31	82.38	81.91	82.00
4683	NYSE	BDX	Thu, Dec 23, 2010	82.02	82.67	82.02	82.52
4682	NYSE	BDX	Wed, Dec 22, 2010	81.85	82.54	81.55	82.27
4681	NYSE	BDX	Tue, Dec 21, 2010	82.15	82.15	81.31	81.71
4680	NYSE	BDX	Mon, Dec 20, 2010	83.09	83.36	81.72	81.75
4679	NYSE	BDX	Fri, Dec 17, 2010	82.62	83.17	81.87	83.07
4678	NYSE	BDX	Thu, Dec 16, 2010	80.86	82.80	80.56	82.66
4677	NYSE	BDX	Wed, Dec 15, 2010	81.07	81.41	80.73	80.96
4676	NYSE	BDX	Tue, Dec 14, 2010	80.36	81.70	79.98	81.30
4675	NYSE	BDX	Mon, Dec 13, 2010	80.04	80.68	79.71	80.35
4674	NYSE	BDX	Fri, Dec 10, 2010	79.76	80.38	79.51	79.97
4673	NYSE	BDX	Thu, Dec 9, 2010	79.25	79.74	79.07	79.42
4672	NYSE	BDX	Wed, Dec 8, 2010	79.21	79.56	78.78	79.02
4671	NYSE	BDX	Tue, Dec 7, 2010	79.23	79.82	79.02	79.34
4670	NYSE	BDX	Mon, Dec 6, 2010	79.48	79.55	78.82	78.82
4669	NYSE	BDX	Fri, Dec 3, 2010	78.63	79.60	78.36	79.49
4668	NYSE	BDX	Thu, Dec 2, 2010	77.88	79.13	77.80	78.74
4667	NYSE	BDX	Wed, Dec 1, 2010	76.64	77.96	76.38	77.82
4666	NYSE	BDX	Tue, Nov 30, 2010	75.19	76.23	74.70	75.98
4665	NYSE	BDX	Mon, Nov 29, 2010	75.59	76.34	75.23	76.09
4664	NYSE	BDX	Fri, Nov 26, 2010	75.30	76.45	75.27	76.20
4663	NYSE	BDX	Wed, Nov 24, 2010	74.72	76.19	74.63	76.16
4662	NYSE	BDX	Tue, Nov 23, 2010	74.80	74.97	74.45	74.72
4661	NYSE	BDX	Mon, Nov 22, 2010	75.59	75.86	74.91	75.67
4660	NYSE	BDX	Fri, Nov 19, 2010	75.70	75.93	75.33	75.89
4659	NYSE	BDX	Thu, Nov 18, 2010	75.17	76.10	74.95	75.74
4658	NYSE	BDX	Wed, Nov 17, 2010	74.87	74.98	74.34	74.86
4657	NYSE	BDX	Tue, Nov 16, 2010	74.93	75.22	74.49	74.69
4656	NYSE	BDX	Mon, Nov 15, 2010	74.88	76.16	74.88	75.45
4655	NYSE	BDX	Fri, Nov 12, 2010	75.83	75.87	75.20	75.33
4654	NYSE	BDX	Thu, Nov 11, 2010	75.76	76.39	75.28	76.31
4653	NYSE	BDX	Wed, Nov 10, 2010	75.52	76.28	75.23	76.22
4652	NYSE	BDX	Tue, Nov 9, 2010	75.56	76.23	75.33	75.83
4651	NYSE	BDX	Mon, Nov 8, 2010	75.03	76.03	74.71	75.62
4650	NYSE	BDX	Fri, Nov 5, 2010	75.95	76.20	75.40	75.60
4649	NYSE	BDX	Thu, Nov 4, 2010	74.40	76.79	74.40	76.29
4648	NYSE	BDX	Wed, Nov 3, 2010	73.72	74.10	72.78	73.65
4647	NYSE	BDX	Tue, Nov 2, 2010	73.95	74.31	73.35	73.49
4646	NYSE	BDX	Mon, Nov 1, 2010	74.02	74.15	73.04	73.40
4645	NYSE	BDX	Fri, Oct 29, 2010	74.18	74.23	73.63	73.63
4644	NYSE	BDX	Thu, Oct 28, 2010	75.09	75.28	74.19	74.48
4643	NYSE	BDX	Wed, Oct 27, 2010	74.44	74.69	73.73	74.24
4642	NYSE	BDX	Tue, Oct 26, 2010	74.70	75.08	74.66	74.81
4641	NYSE	BDX	Mon, Oct 25, 2010	74.76	75.30	74.76	74.98
4640	NYSE	BDX	Fri, Oct 22, 2010	75.08	75.33	74.40	74.49
4639	NYSE	BDX	Thu, Oct 21, 2010	75.07	75.69	74.81	75.07
4638	NYSE	BDX	Wed, Oct 20, 2010	74.53	75.08	74.50	74.97
4637	NYSE	BDX	Tue, Oct 19, 2010	74.35	74.70	73.98	74.44
4636	NYSE	BDX	Mon, Oct 18, 2010	74.31	74.93	74.20	74.89
4635	NYSE	BDX	Fri, Oct 15, 2010	74.58	74.58	73.71	74.22
4634	NYSE	BDX	Thu, Oct 14, 2010	74.26	74.45	73.83	74.17
4633	NYSE	BDX	Wed, Oct 13, 2010	73.85	74.25	73.59	74.11
4632	NYSE	BDX	Tue, Oct 12, 2010	72.84	73.76	72.52	73.66
4631	NYSE	BDX	Mon, Oct 11, 2010	73.03	73.59	72.92	73.04
4630	NYSE	BDX	Fri, Oct 8, 2010	72.83	73.12	72.58	72.88
4629	NYSE	BDX	Thu, Oct 7, 2010	73.43	73.60	72.39	72.65
4628	NYSE	BDX	Wed, Oct 6, 2010	73.05	73.50	72.83	73.25
4627	NYSE	BDX	Tue, Oct 5, 2010	72.24	73.21	72.18	72.99
4626	NYSE	BDX	Mon, Oct 4, 2010	72.29	72.43	71.55	71.82
4625	NYSE	BDX	Fri, Oct 1, 2010	72.69	72.85	71.84	72.44
4624	NYSE	BDX	Thu, Sep 30, 2010	72.50	72.95	72.12	72.24
4623	NYSE	BDX	Wed, Sep 29, 2010	72.67	72.83	72.00	72.31
4622	NYSE	BDX	Tue, Sep 28, 2010	72.58	72.98	72.12	72.95
4621	NYSE	BDX	Mon, Sep 27, 2010	72.83	73.02	72.34	72.36
4620	NYSE	BDX	Fri, Sep 24, 2010	71.87	72.44	71.72	72.42
4619	NYSE	BDX	Thu, Sep 23, 2010	71.16	71.78	71.08	71.28
4618	NYSE	BDX	Wed, Sep 22, 2010	71.85	72.43	71.20	71.64
4617	NYSE	BDX	Tue, Sep 21, 2010	71.95	72.15	71.49	71.86
4616	NYSE	BDX	Mon, Sep 20, 2010	71.72	71.84	70.93	71.74
4615	NYSE	BDX	Fri, Sep 17, 2010	71.22	71.66	71.04	71.64
4614	NYSE	BDX	Thu, Sep 16, 2010	70.45	71.23	70.09	70.93
4613	NYSE	BDX	Wed, Sep 15, 2010	69.45	70.96	69.45	70.73
4612	NYSE	BDX	Tue, Sep 14, 2010	69.43	70.14	69.08	69.80
4611	NYSE	BDX	Mon, Sep 13, 2010	69.90	70.24	69.17	69.41
4610	NYSE	BDX	Fri, Sep 10, 2010	69.02	69.60	68.83	69.48
4609	NYSE	BDX	Thu, Sep 9, 2010	68.43	69.22	68.17	69.06
4608	NYSE	BDX	Wed, Sep 8, 2010	68.10	68.29	67.80	67.96
4607	NYSE	BDX	Tue, Sep 7, 2010	68.15	68.62	67.87	68.08
4606	NYSE	BDX	Fri, Sep 3, 2010	68.83	68.92	68.22	68.85
4605	NYSE	BDX	Thu, Sep 2, 2010	67.80	68.51	67.80	68.51
4604	NYSE	BDX	Wed, Sep 1, 2010	67.11	68.04	67.11	67.78
4603	NYSE	BDX	Tue, Aug 31, 2010	67.36	67.54	66.36	66.48
4602	NYSE	BDX	Mon, Aug 30, 2010	67.78	68.16	67.51	67.52
4601	NYSE	BDX	Fri, Aug 27, 2010	67.31	68.04	66.96	67.97
4600	NYSE	BDX	Thu, Aug 26, 2010	68.07	68.20	67.10	67.11
4599	NYSE	BDX	Wed, Aug 25, 2010	67.27	68.32	67.21	68.01
4598	NYSE	BDX	Tue, Aug 24, 2010	68.59	68.59	67.33	67.56
4597	NYSE	BDX	Mon, Aug 23, 2010	69.29	70.00	69.21	69.23
4596	NYSE	BDX	Fri, Aug 20, 2010	69.09	69.68	68.20	69.05
4595	NYSE	BDX	Thu, Aug 19, 2010	70.16	70.23	68.94	69.52
4594	NYSE	BDX	Wed, Aug 18, 2010	70.17	70.86	69.78	70.52
4593	NYSE	BDX	Tue, Aug 17, 2010	69.13	70.50	68.90	70.18
4592	NYSE	BDX	Mon, Aug 16, 2010	68.85	69.03	68.38	68.86
4591	NYSE	BDX	Fri, Aug 13, 2010	69.22	69.47	68.87	69.18
4590	NYSE	BDX	Thu, Aug 12, 2010	68.46	69.44	68.46	69.28
4589	NYSE	BDX	Wed, Aug 11, 2010	69.81	69.98	68.76	69.32
4588	NYSE	BDX	Tue, Aug 10, 2010	69.65	70.87	69.28	70.58
4587	NYSE	BDX	Mon, Aug 9, 2010	69.81	70.20	69.70	70.08
4586	NYSE	BDX	Fri, Aug 6, 2010	69.41	70.00	68.72	69.88
4585	NYSE	BDX	Thu, Aug 5, 2010	69.22	69.98	68.97	69.82
4584	NYSE	BDX	Wed, Aug 4, 2010	68.86	69.48	68.49	69.41
4583	NYSE	BDX	Tue, Aug 3, 2010	68.60	69.11	68.35	68.69
4582	NYSE	BDX	Mon, Aug 2, 2010	67.81	68.73	67.47	68.64
4581	NYSE	BDX	Fri, Jul 30, 2010	65.47	67.42	65.19	67.08
4580	NYSE	BDX	Thu, Jul 29, 2010	67.58	68.18	65.45	65.85
4579	NYSE	BDX	Wed, Jul 28, 2010	66.38	67.08	65.70	66.62
4578	NYSE	BDX	Tue, Jul 27, 2010	67.49	67.52	66.38	66.56
4577	NYSE	BDX	Mon, Jul 26, 2010	65.38	66.92	65.05	66.83
4576	NYSE	BDX	Fri, Jul 23, 2010	65.39	65.39	64.80	65.21
4575	NYSE	BDX	Thu, Jul 22, 2010	65.57	66.53	65.42	65.71
4574	NYSE	BDX	Wed, Jul 21, 2010	66.55	66.55	64.97	65.24
4573	NYSE	BDX	Tue, Jul 20, 2010	65.84	66.46	65.46	66.42
4572	NYSE	BDX	Mon, Jul 19, 2010	66.28	66.67	66.11	66.35
4571	NYSE	BDX	Fri, Jul 16, 2010	67.43	67.60	65.93	66.05
4570	NYSE	BDX	Thu, Jul 15, 2010	67.56	67.94	67.14	67.62
4569	NYSE	BDX	Wed, Jul 14, 2010	67.54	67.85	66.80	67.85
4568	NYSE	BDX	Tue, Jul 13, 2010	67.81	68.32	67.66	67.78
4567	NYSE	BDX	Mon, Jul 12, 2010	67.67	67.72	67.11	67.35
4566	NYSE	BDX	Fri, Jul 9, 2010	68.16	68.33	67.32	67.72
4565	NYSE	BDX	Thu, Jul 8, 2010	68.75	69.24	67.70	68.21
4564	NYSE	BDX	Wed, Jul 7, 2010	66.43	68.54	66.20	68.52
4563	NYSE	BDX	Tue, Jul 6, 2010	66.91	67.11	65.90	66.47
4562	NYSE	BDX	Fri, Jul 2, 2010	65.65	66.65	65.60	66.27
4561	NYSE	BDX	Thu, Jul 1, 2010	66.03	66.03	64.96	65.60
4560	NYSE	BDX	Wed, Jun 30, 2010	65.55	66.43	65.37	65.93
4559	NYSE	BDX	Tue, Jun 29, 2010	66.35	66.61	65.32	65.76
4558	NYSE	BDX	Mon, Jun 28, 2010	67.58	67.87	66.78	67.43
4557	NYSE	BDX	Fri, Jun 25, 2010	67.59	68.17	67.02	67.32
4556	NYSE	BDX	Thu, Jun 24, 2010	68.26	68.54	67.59	67.68
4555	NYSE	BDX	Wed, Jun 23, 2010	69.43	69.47	68.15	68.29
4554	NYSE	BDX	Tue, Jun 22, 2010	69.69	70.74	69.37	69.38
4553	NYSE	BDX	Mon, Jun 21, 2010	69.93	70.34	69.46	69.69
4552	NYSE	BDX	Fri, Jun 18, 2010	70.17	70.22	69.48	69.53
4551	NYSE	BDX	Thu, Jun 17, 2010	70.28	70.41	69.68	70.12
4550	NYSE	BDX	Wed, Jun 16, 2010	69.12	70.24	68.71	70.24
4549	NYSE	BDX	Tue, Jun 15, 2010	68.69	69.33	68.44	69.33
4548	NYSE	BDX	Mon, Jun 14, 2010	69.26	69.26	68.34	68.43
4547	NYSE	BDX	Fri, Jun 11, 2010	67.81	68.07	67.44	67.94
4546	NYSE	BDX	Thu, Jun 10, 2010	67.67	68.05	67.48	68.01
4545	NYSE	BDX	Wed, Jun 9, 2010	67.34	67.93	66.78	66.92
4544	NYSE	BDX	Tue, Jun 8, 2010	67.34	67.64	66.40	67.19
4543	NYSE	BDX	Mon, Jun 7, 2010	68.60	68.78	67.53	67.55
4542	NYSE	BDX	Fri, Jun 4, 2010	69.80	69.80	68.20	68.32
4541	NYSE	BDX	Thu, Jun 3, 2010	70.38	71.05	69.94	70.58
4540	NYSE	BDX	Wed, Jun 2, 2010	68.87	70.65	68.49	70.59
4539	NYSE	BDX	Tue, Jun 1, 2010	69.31	70.07	68.91	68.94
4538	NYSE	BDX	Fri, May 28, 2010	70.42	70.42	69.39	69.51
4537	NYSE	BDX	Thu, May 27, 2010	69.77	70.44	69.31	70.40
4536	NYSE	BDX	Wed, May 26, 2010	69.79	70.48	68.85	68.89
4535	NYSE	BDX	Tue, May 25, 2010	68.74	69.75	67.84	69.65
4534	NYSE	BDX	Mon, May 24, 2010	69.62	70.33	69.46	69.54
4533	NYSE	BDX	Fri, May 21, 2010	69.44	70.01	68.20	69.70
4532	NYSE	BDX	Thu, May 20, 2010	70.93	70.99	69.85	69.85
4531	NYSE	BDX	Wed, May 19, 2010	72.32	72.69	71.43	71.88
4530	NYSE	BDX	Tue, May 18, 2010	72.74	73.23	72.28	72.44
4529	NYSE	BDX	Mon, May 17, 2010	71.28	72.19	71.28	71.93
4528	NYSE	BDX	Fri, May 14, 2010	72.44	72.44	70.99	71.42
4527	NYSE	BDX	Thu, May 13, 2010	73.34	73.79	72.54	72.60
4526	NYSE	BDX	Wed, May 12, 2010	73.13	73.41	72.40	73.22
4525	NYSE	BDX	Tue, May 11, 2010	73.45	73.45	72.38	72.88
4524	NYSE	BDX	Mon, May 10, 2010	73.71	74.78	72.83	73.68
4523	NYSE	BDX	Fri, May 7, 2010	73.11	73.17	71.29	71.81
4522	NYSE	BDX	Thu, May 6, 2010	73.49	73.99	70.66	73.00
4521	NYSE	BDX	Wed, May 5, 2010	73.52	74.27	72.89	73.72
4520	NYSE	BDX	Tue, May 4, 2010	73.64	74.00	73.09	73.55
4519	NYSE	BDX	Mon, May 3, 2010	74.47	74.61	73.27	74.31
4518	NYSE	BDX	Fri, Apr 30, 2010	74.82	75.22	74.14	74.46
4517	NYSE	BDX	Thu, Apr 29, 2010	73.39	76.41	73.39	74.68
4516	NYSE	BDX	Wed, Apr 28, 2010	74.18	75.11	74.10	74.78
4515	NYSE	BDX	Tue, Apr 27, 2010	74.78	74.78	73.72	74.13
4514	NYSE	BDX	Mon, Apr 26, 2010	75.64	76.12	74.47	74.49
4513	NYSE	BDX	Fri, Apr 23, 2010	75.61	76.40	75.21	75.61
4512	NYSE	BDX	Thu, Apr 22, 2010	75.62	75.88	74.12	75.33
4511	NYSE	BDX	Wed, Apr 21, 2010	77.77	77.92	76.40	76.59
4510	NYSE	BDX	Tue, Apr 20, 2010	76.73	77.85	76.63	77.66
4509	NYSE	BDX	Mon, Apr 19, 2010	75.87	76.70	75.87	76.49
4508	NYSE	BDX	Fri, Apr 16, 2010	76.03	76.44	75.52	75.79
4507	NYSE	BDX	Thu, Apr 15, 2010	76.28	76.78	76.02	76.09
4506	NYSE	BDX	Wed, Apr 14, 2010	76.57	76.81	76.17	76.52
4505	NYSE	BDX	Tue, Apr 13, 2010	76.95	77.02	76.25	76.75
4504	NYSE	BDX	Mon, Apr 12, 2010	77.04	77.28	76.75	77.02
4503	NYSE	BDX	Fri, Apr 9, 2010	76.79	77.00	76.41	76.93
4502	NYSE	BDX	Thu, Apr 8, 2010	76.59	76.95	76.25	76.66
4501	NYSE	BDX	Wed, Apr 7, 2010	76.06	77.21	76.06	76.53
4500	NYSE	BDX	Tue, Apr 6, 2010	76.45	76.86	76.15	76.46
4499	NYSE	BDX	Mon, Apr 5, 2010	77.23	77.23	76.45	76.54
4498	NYSE	BDX	Thu, Apr 1, 2010	76.95	77.25	76.45	76.98
4497	NYSE	BDX	Wed, Mar 31, 2010	77.00	77.41	76.44	76.76
4496	NYSE	BDX	Tue, Mar 30, 2010	77.19	77.19	76.92	77.07
4495	NYSE	BDX	Mon, Mar 29, 2010	76.49	77.18	76.44	77.02
4494	NYSE	BDX	Fri, Mar 26, 2010	76.91	77.01	76.28	76.54
4493	NYSE	BDX	Thu, Mar 25, 2010	77.45	77.66	76.77	76.89
4492	NYSE	BDX	Wed, Mar 24, 2010	77.44	77.67	76.82	77.03
4491	NYSE	BDX	Tue, Mar 23, 2010	78.16	78.43	77.32	77.71
4490	NYSE	BDX	Mon, Mar 22, 2010	77.10	78.54	77.02	78.13
4489	NYSE	BDX	Fri, Mar 19, 2010	77.67	77.67	76.74	77.12
4488	NYSE	BDX	Thu, Mar 18, 2010	77.02	77.59	76.94	77.40
4487	NYSE	BDX	Wed, Mar 17, 2010	77.56	77.57	76.87	77.25
4486	NYSE	BDX	Tue, Mar 16, 2010	77.19	77.58	76.80	77.05
4485	NYSE	BDX	Mon, Mar 15, 2010	76.38	77.03	76.10	77.02
4484	NYSE	BDX	Fri, Mar 12, 2010	76.72	76.72	75.84	76.41
4483	NYSE	BDX	Thu, Mar 11, 2010	77.04	77.04	75.61	76.49
4482	NYSE	BDX	Wed, Mar 10, 2010	76.50	77.12	76.33	76.94
4481	NYSE	BDX	Tue, Mar 9, 2010	75.94	76.67	75.80	76.50
4480	NYSE	BDX	Mon, Mar 8, 2010	76.69	76.69	75.82	76.00
4479	NYSE	BDX	Fri, Mar 5, 2010	76.69	76.71	76.28	76.63
4478	NYSE	BDX	Thu, Mar 4, 2010	76.79	77.04	76.25	76.53
4477	NYSE	BDX	Wed, Mar 3, 2010	76.74	77.23	76.65	76.71
4476	NYSE	BDX	Tue, Mar 2, 2010	77.04	77.63	76.76	77.16
4475	NYSE	BDX	Mon, Mar 1, 2010	76.15	77.04	75.93	77.04
4474	NYSE	BDX	Fri, Feb 26, 2010	76.76	76.92	75.80	75.92
4473	NYSE	BDX	Thu, Feb 25, 2010	76.45	76.65	75.78	76.55
4472	NYSE	BDX	Wed, Feb 24, 2010	75.95	76.88	75.64	76.84
4471	NYSE	BDX	Tue, Feb 23, 2010	75.47	76.10	74.83	75.92
4470	NYSE	BDX	Mon, Feb 22, 2010	75.82	75.95	75.17	75.56
4469	NYSE	BDX	Fri, Feb 19, 2010	75.48	75.95	74.76	75.60
4468	NYSE	BDX	Thu, Feb 18, 2010	75.69	76.05	75.03	76.01
4467	NYSE	BDX	Wed, Feb 17, 2010	75.28	75.79	75.00	75.42
4466	NYSE	BDX	Tue, Feb 16, 2010	74.03	75.03	73.44	74.98
4465	NYSE	BDX	Fri, Feb 12, 2010	72.88	74.03	72.28	73.94
4464	NYSE	BDX	Thu, Feb 11, 2010	72.84	73.40	72.41	73.33
4463	NYSE	BDX	Wed, Feb 10, 2010	73.23	73.36	72.42	72.77
4462	NYSE	BDX	Tue, Feb 9, 2010	73.58	73.76	72.47	73.37
4461	NYSE	BDX	Mon, Feb 8, 2010	72.82	73.26	72.21	72.81
4460	NYSE	BDX	Fri, Feb 5, 2010	72.69	73.05	72.00	73.01
4459	NYSE	BDX	Thu, Feb 4, 2010	74.20	74.47	72.81	72.84
4458	NYSE	BDX	Wed, Feb 3, 2010	75.01	75.01	74.21	74.72
4457	NYSE	BDX	Tue, Feb 2, 2010	74.03	75.13	73.49	75.09
4456	NYSE	BDX	Mon, Feb 1, 2010	73.54	74.21	72.94	73.81
4455	NYSE	BDX	Fri, Jan 29, 2010	74.82	74.89	73.23	73.48
4454	NYSE	BDX	Thu, Jan 28, 2010	76.66	76.66	73.71	74.56
4453	NYSE	BDX	Wed, Jan 27, 2010	73.41	74.43	72.88	74.10
4452	NYSE	BDX	Tue, Jan 26, 2010	73.58	73.90	73.15	73.68
4451	NYSE	BDX	Mon, Jan 25, 2010	73.37	74.48	73.24	73.88
4450	NYSE	BDX	Fri, Jan 22, 2010	73.22	74.49	72.89	73.20
4449	NYSE	BDX	Thu, Jan 21, 2010	75.27	75.37	74.17	74.24
4448	NYSE	BDX	Wed, Jan 20, 2010	75.46	75.66	74.11	74.87
4447	NYSE	BDX	Tue, Jan 19, 2010	74.50	75.72	74.45	75.35
4446	NYSE	BDX	Fri, Jan 15, 2010	74.84	75.01	73.78	74.38
4445	NYSE	BDX	Thu, Jan 14, 2010	74.58	75.31	74.20	75.11
4444	NYSE	BDX	Wed, Jan 13, 2010	75.38	76.04	75.38	75.56
4443	NYSE	BDX	Tue, Jan 12, 2010	76.32	76.32	75.21	75.31
4442	NYSE	BDX	Mon, Jan 11, 2010	76.39	76.63	75.82	76.45
4441	NYSE	BDX	Fri, Jan 8, 2010	75.72	76.35	75.44	75.96
4440	NYSE	BDX	Thu, Jan 7, 2010	75.51	75.94	75.09	75.69
4439	NYSE	BDX	Wed, Jan 6, 2010	76.04	76.12	75.34	75.71
4438	NYSE	BDX	Tue, Jan 5, 2010	76.44	76.75	75.82	75.92
4437	NYSE	BDX	Mon, Jan 4, 2010	77.01	77.68	76.30	76.63
4436	NYSE	BDX	Thu, Dec 31, 2009	77.49	77.66	76.88	76.88
4435	NYSE	BDX	Wed, Dec 30, 2009	77.68	77.70	77.13	77.69
4434	NYSE	BDX	Tue, Dec 29, 2009	77.61	77.97	77.15	77.72
4433	NYSE	BDX	Mon, Dec 28, 2009	77.45	77.67	77.20	77.57
4432	NYSE	BDX	Thu, Dec 24, 2009	77.36	77.36	76.79	77.23
4431	NYSE	BDX	Wed, Dec 23, 2009	76.51	77.33	76.40	77.17
4430	NYSE	BDX	Tue, Dec 22, 2009	74.53	76.50	74.37	76.42
4429	NYSE	BDX	Mon, Dec 21, 2009	73.02	74.43	73.02	74.28
4428	NYSE	BDX	Fri, Dec 18, 2009	74.11	74.11	71.65	72.98
4427	NYSE	BDX	Thu, Dec 17, 2009	75.17	75.17	73.59	73.59
4426	NYSE	BDX	Wed, Dec 16, 2009	75.83	75.88	75.18	75.21
4425	NYSE	BDX	Tue, Dec 15, 2009	75.62	76.14	75.13	75.70
4424	NYSE	BDX	Mon, Dec 14, 2009	75.61	76.24	75.52	75.62
4423	NYSE	BDX	Fri, Dec 11, 2009	75.78	76.29	75.39	75.51
4422	NYSE	BDX	Thu, Dec 10, 2009	75.24	76.19	74.85	75.71
4421	NYSE	BDX	Wed, Dec 9, 2009	75.22	75.53	74.69	75.05
4420	NYSE	BDX	Tue, Dec 8, 2009	76.03	76.03	74.97	75.43
4419	NYSE	BDX	Mon, Dec 7, 2009	76.21	76.66	75.74	76.05
4418	NYSE	BDX	Fri, Dec 4, 2009	75.56	76.84	75.50	76.09
4417	NYSE	BDX	Thu, Dec 3, 2009	74.88	76.04	73.26	75.37
4416	NYSE	BDX	Wed, Dec 2, 2009	74.32	74.97	73.36	74.58
4415	NYSE	BDX	Tue, Dec 1, 2009	73.37	74.46	73.28	74.10
4414	NYSE	BDX	Mon, Nov 30, 2009	72.96	73.08	72.40	72.93
4413	NYSE	BDX	Fri, Nov 27, 2009	72.45	73.12	71.68	72.85
4412	NYSE	BDX	Wed, Nov 25, 2009	73.68	74.10	73.32	73.64
4411	NYSE	BDX	Tue, Nov 24, 2009	74.04	74.18	73.36	73.73
4410	NYSE	BDX	Mon, Nov 23, 2009	72.51	73.38	72.24	73.36
4409	NYSE	BDX	Fri, Nov 20, 2009	73.10	73.10	71.41	71.85
4408	NYSE	BDX	Thu, Nov 19, 2009	71.80	71.89	70.88	71.62
4407	NYSE	BDX	Wed, Nov 18, 2009	72.15	72.56	71.44	71.73
4406	NYSE	BDX	Tue, Nov 17, 2009	71.45	72.05	71.29	71.96
4405	NYSE	BDX	Mon, Nov 16, 2009	70.89	71.56	70.76	71.45
4404	NYSE	BDX	Fri, Nov 13, 2009	70.61	70.98	70.20	70.90
4403	NYSE	BDX	Thu, Nov 12, 2009	70.41	70.82	69.60	70.39
4402	NYSE	BDX	Wed, Nov 11, 2009	70.11	71.34	69.99	71.00
4401	NYSE	BDX	Tue, Nov 10, 2009	69.87	70.20	69.50	70.07
4400	NYSE	BDX	Mon, Nov 9, 2009	69.05	70.00	68.91	69.84
4399	NYSE	BDX	Fri, Nov 6, 2009	67.23	69.19	67.00	68.77
4398	NYSE	BDX	Thu, Nov 5, 2009	66.94	67.27	66.43	67.12
4397	NYSE	BDX	Wed, Nov 4, 2009	68.52	69.19	66.63	66.79
4396	NYSE	BDX	Tue, Nov 3, 2009	67.27	68.16	65.97	68.16
4395	NYSE	BDX	Mon, Nov 2, 2009	66.56	67.50	66.19	67.22
4394	NYSE	BDX	Fri, Oct 30, 2009	66.09	67.00	65.84	66.65
4393	NYSE	BDX	Thu, Oct 29, 2009	64.61	66.42	64.54	66.36
4392	NYSE	BDX	Wed, Oct 28, 2009	65.62	65.91	64.88	64.93
4391	NYSE	BDX	Tue, Oct 27, 2009	65.50	66.27	65.50	65.75
4390	NYSE	BDX	Mon, Oct 26, 2009	65.80	66.03	65.36	65.81
4389	NYSE	BDX	Fri, Oct 23, 2009	66.81	66.90	65.78	65.81
4388	NYSE	BDX	Thu, Oct 22, 2009	65.78	66.80	65.52	66.33
4387	NYSE	BDX	Wed, Oct 21, 2009	66.29	66.82	65.66	65.79
4386	NYSE	BDX	Tue, Oct 20, 2009	66.83	67.08	65.74	65.83
4385	NYSE	BDX	Mon, Oct 19, 2009	67.52	67.73	67.08	67.17
4384	NYSE	BDX	Fri, Oct 16, 2009	66.49	67.72	66.49	67.52
4383	NYSE	BDX	Thu, Oct 15, 2009	66.60	67.02	66.28	66.64
4382	NYSE	BDX	Wed, Oct 14, 2009	67.27	67.27	66.60	66.84
4381	NYSE	BDX	Tue, Oct 13, 2009	66.89	67.48	66.74	67.09
4380	NYSE	BDX	Mon, Oct 12, 2009	67.19	67.26	66.69	66.89
4379	NYSE	BDX	Fri, Oct 9, 2009	66.69	67.43	66.69	67.03
4378	NYSE	BDX	Thu, Oct 8, 2009	66.21	67.67	66.12	66.74
4377	NYSE	BDX	Wed, Oct 7, 2009	65.81	66.09	65.60	66.02
4376	NYSE	BDX	Tue, Oct 6, 2009	65.94	66.21	65.52	65.87
4375	NYSE	BDX	Mon, Oct 5, 2009	65.91	65.91	65.09	65.57
4374	NYSE	BDX	Fri, Oct 2, 2009	66.35	66.80	65.19	65.61
4373	NYSE	BDX	Thu, Oct 1, 2009	67.76	68.06	66.58	66.58
4372	NYSE	BDX	Wed, Sep 30, 2009	68.09	68.17	66.92	68.00
4371	NYSE	BDX	Tue, Sep 29, 2009	68.75	68.81	68.24	68.61
4370	NYSE	BDX	Mon, Sep 28, 2009	67.07	69.33	66.82	68.73
4369	NYSE	BDX	Fri, Sep 25, 2009	66.91	67.27	66.41	66.78
4368	NYSE	BDX	Thu, Sep 24, 2009	67.83	67.83	66.63	66.99
4367	NYSE	BDX	Wed, Sep 23, 2009	68.68	68.68	67.55	67.60
4366	NYSE	BDX	Tue, Sep 22, 2009	69.06	69.46	68.13	68.46
4365	NYSE	BDX	Mon, Sep 21, 2009	68.28	69.22	68.24	68.77
4364	NYSE	BDX	Fri, Sep 18, 2009	68.19	68.89	67.96	68.50
4363	NYSE	BDX	Thu, Sep 17, 2009	68.45	68.91	67.77	68.20
4362	NYSE	BDX	Wed, Sep 16, 2009	69.01	69.22	68.00	68.67
4361	NYSE	BDX	Tue, Sep 15, 2009	69.15	69.24	68.06	68.73
4360	NYSE	BDX	Mon, Sep 14, 2009	69.56	69.69	68.89	68.99
4359	NYSE	BDX	Fri, Sep 11, 2009	69.37	69.79	69.13	69.55
4358	NYSE	BDX	Thu, Sep 10, 2009	68.86	69.28	68.42	69.17
4357	NYSE	BDX	Wed, Sep 9, 2009	67.51	68.83	67.51	68.59
4356	NYSE	BDX	Tue, Sep 8, 2009	68.33	68.49	67.26	67.45
4355	NYSE	BDX	Fri, Sep 4, 2009	67.31	68.54	67.08	68.54
4354	NYSE	BDX	Thu, Sep 3, 2009	66.95	68.10	66.78	67.27
4353	NYSE	BDX	Wed, Sep 2, 2009	66.31	67.61	66.31	66.63
4352	NYSE	BDX	Tue, Sep 1, 2009	67.79	67.96	66.33	66.57
4351	NYSE	BDX	Mon, Aug 31, 2009	68.56	69.15	67.42	67.88
4350	NYSE	BDX	Fri, Aug 28, 2009	68.90	69.80	68.25	68.74
4349	NYSE	BDX	Thu, Aug 27, 2009	68.40	68.44	67.33	68.15
4348	NYSE	BDX	Wed, Aug 26, 2009	67.22	68.44	66.91	68.08
4347	NYSE	BDX	Tue, Aug 25, 2009	67.23	67.75	66.96	67.19
4346	NYSE	BDX	Mon, Aug 24, 2009	68.15	68.15	66.70	66.94
4345	NYSE	BDX	Fri, Aug 21, 2009	66.58	67.22	65.81	67.12
4344	NYSE	BDX	Thu, Aug 20, 2009	64.44	66.30	64.25	66.04
4343	NYSE	BDX	Wed, Aug 19, 2009	63.76	64.35	62.81	64.01
4342	NYSE	BDX	Tue, Aug 18, 2009	65.02	65.56	63.60	64.00
4341	NYSE	BDX	Mon, Aug 17, 2009	65.81	65.84	64.57	64.64
4340	NYSE	BDX	Fri, Aug 14, 2009	64.35	64.80	63.83	64.73
4339	NYSE	BDX	Thu, Aug 13, 2009	65.62	65.62	63.98	64.14
4338	NYSE	BDX	Wed, Aug 12, 2009	64.39	66.09	64.39	65.58
4337	NYSE	BDX	Tue, Aug 11, 2009	63.88	64.82	63.63	64.35
4336	NYSE	BDX	Mon, Aug 10, 2009	62.88	64.12	62.88	64.06
4335	NYSE	BDX	Fri, Aug 7, 2009	62.66	63.35	62.27	62.81
4334	NYSE	BDX	Thu, Aug 6, 2009	63.62	63.69	61.82	62.15
4333	NYSE	BDX	Wed, Aug 5, 2009	63.81	64.23	62.83	63.53
4332	NYSE	BDX	Tue, Aug 4, 2009	63.80	64.33	63.28	63.91
4331	NYSE	BDX	Mon, Aug 3, 2009	63.61	64.05	62.49	63.85
4330	NYSE	BDX	Fri, Jul 31, 2009	64.50	64.88	63.37	63.52
4329	NYSE	BDX	Thu, Jul 30, 2009	72.80	73.36	64.04	65.70
4328	NYSE	BDX	Wed, Jul 29, 2009	69.99	72.24	69.84	71.76
4327	NYSE	BDX	Tue, Jul 28, 2009	70.31	71.10	69.84	70.24
4326	NYSE	BDX	Mon, Jul 27, 2009	70.09	70.77	69.41	70.49
4325	NYSE	BDX	Fri, Jul 24, 2009	69.31	70.07	69.22	69.94
4324	NYSE	BDX	Thu, Jul 23, 2009	67.98	70.02	67.98	69.63
4323	NYSE	BDX	Wed, Jul 22, 2009	68.31	69.05	67.99	68.16
4322	NYSE	BDX	Tue, Jul 21, 2009	68.16	68.69	67.65	68.23
4321	NYSE	BDX	Mon, Jul 20, 2009	67.95	68.00	67.22	67.91
4320	NYSE	BDX	Fri, Jul 17, 2009	69.00	69.28	67.35	67.75
4319	NYSE	BDX	Thu, Jul 16, 2009	69.05	69.62	68.64	69.11
4318	NYSE	BDX	Wed, Jul 15, 2009	68.29	69.08	67.76	69.06
4317	NYSE	BDX	Tue, Jul 14, 2009	67.28	68.06	66.99	67.98
4316	NYSE	BDX	Mon, Jul 13, 2009	66.31	67.48	65.86	67.35
4315	NYSE	BDX	Fri, Jul 10, 2009	66.02	66.58	65.81	66.03
4314	NYSE	BDX	Thu, Jul 9, 2009	67.09	67.16	66.05	66.44
4313	NYSE	BDX	Wed, Jul 8, 2009	67.71	68.03	66.49	66.95
4312	NYSE	BDX	Tue, Jul 7, 2009	68.46	68.85	67.54	67.67
4311	NYSE	BDX	Mon, Jul 6, 2009	67.21	68.67	67.03	68.57
4310	NYSE	BDX	Thu, Jul 2, 2009	68.64	68.64	67.32	67.32
4309	NYSE	BDX	Wed, Jul 1, 2009	69.71	69.76	68.44	68.93
4308	NYSE	BDX	Tue, Jun 30, 2009	69.96	69.96	68.88	69.52
4307	NYSE	BDX	Mon, Jun 29, 2009	69.41	70.14	68.26	69.91
4306	NYSE	BDX	Fri, Jun 26, 2009	69.10	69.45	68.56	69.16
4305	NYSE	BDX	Thu, Jun 25, 2009	66.55	69.37	66.28	69.13
4304	NYSE	BDX	Wed, Jun 24, 2009	66.78	67.46	66.31	66.78
4303	NYSE	BDX	Tue, Jun 23, 2009	66.87	67.36	66.25	66.54
4302	NYSE	BDX	Mon, Jun 22, 2009	66.72	67.14	66.11	66.52
4301	NYSE	BDX	Fri, Jun 19, 2009	67.62	68.55	65.76	67.42
4300	NYSE	BDX	Thu, Jun 18, 2009	66.33	68.03	66.15	67.57
4299	NYSE	BDX	Wed, Jun 17, 2009	65.24	67.24	65.24	66.36
4298	NYSE	BDX	Tue, Jun 16, 2009	65.45	65.76	65.23	65.28
4297	NYSE	BDX	Mon, Jun 15, 2009	66.26	66.50	65.32	65.45
4296	NYSE	BDX	Fri, Jun 12, 2009	66.02	67.14	66.02	66.64
4295	NYSE	BDX	Thu, Jun 11, 2009	65.88	67.48	65.83	66.57
4294	NYSE	BDX	Wed, Jun 10, 2009	66.75	66.95	65.52	65.90
4293	NYSE	BDX	Tue, Jun 9, 2009	65.91	66.78	65.52	66.31
4292	NYSE	BDX	Mon, Jun 8, 2009	65.30	66.15	64.91	65.55
4291	NYSE	BDX	Fri, Jun 5, 2009	65.85	66.10	65.42	65.63
4290	NYSE	BDX	Thu, Jun 4, 2009	67.33	67.45	65.32	65.83
4289	NYSE	BDX	Wed, Jun 3, 2009	66.80	67.34	66.37	67.21
4288	NYSE	BDX	Tue, Jun 2, 2009	66.32	67.41	66.00	67.09
4287	NYSE	BDX	Mon, Jun 1, 2009	66.09	66.71	66.00	66.31
4286	NYSE	BDX	Fri, May 29, 2009	65.28	66.04	64.35	65.98
4285	NYSE	BDX	Thu, May 28, 2009	65.56	66.01	65.06	65.32
4284	NYSE	BDX	Wed, May 27, 2009	65.54	66.01	65.10	65.45
4283	NYSE	BDX	Tue, May 26, 2009	63.57	65.62	63.32	65.45
4282	NYSE	BDX	Fri, May 22, 2009	63.38	64.62	63.25	64.25
4281	NYSE	BDX	Thu, May 21, 2009	63.34	63.61	62.80	63.40
4280	NYSE	BDX	Wed, May 20, 2009	63.45	64.26	63.15	63.43
4279	NYSE	BDX	Tue, May 19, 2009	63.24	63.80	62.75	62.95
4278	NYSE	BDX	Mon, May 18, 2009	63.85	63.85	62.83	63.30
4277	NYSE	BDX	Fri, May 15, 2009	64.25	64.59	63.33	63.53
4276	NYSE	BDX	Thu, May 14, 2009	63.64	64.96	63.41	64.24
4275	NYSE	BDX	Wed, May 13, 2009	61.77	63.98	61.77	63.69
4274	NYSE	BDX	Tue, May 12, 2009	61.51	62.59	61.09	62.47
4273	NYSE	BDX	Mon, May 11, 2009	60.67	61.59	60.26	60.97
4272	NYSE	BDX	Fri, May 8, 2009	60.54	61.66	60.06	61.25
4271	NYSE	BDX	Thu, May 7, 2009	60.45	60.73	59.48	60.06
4270	NYSE	BDX	Wed, May 6, 2009	60.74	60.96	59.39	59.92
4269	NYSE	BDX	Tue, May 5, 2009	59.29	60.69	58.89	60.60
4268	NYSE	BDX	Mon, May 4, 2009	59.61	60.38	58.94	59.34
4267	NYSE	BDX	Fri, May 1, 2009	59.09	59.91	59.00	59.65
4266	NYSE	BDX	Thu, Apr 30, 2009	59.91	60.73	58.96	58.96
4265	NYSE	BDX	Wed, Apr 29, 2009	61.15	61.15	59.04	59.39
4264	NYSE	BDX	Tue, Apr 28, 2009	62.49	63.18	60.21	60.60
4263	NYSE	BDX	Mon, Apr 27, 2009	60.91	63.91	60.90	63.26
4262	NYSE	BDX	Fri, Apr 24, 2009	62.57	62.65	60.70	60.90
4261	NYSE	BDX	Thu, Apr 23, 2009	64.83	65.12	61.50	62.43
4260	NYSE	BDX	Wed, Apr 22, 2009	65.70	66.72	65.02	65.29
4259	NYSE	BDX	Tue, Apr 21, 2009	66.06	68.24	65.37	66.01
4258	NYSE	BDX	Mon, Apr 20, 2009	66.33	67.81	66.24	66.70
4257	NYSE	BDX	Fri, Apr 17, 2009	66.30	67.08	65.67	66.57
4256	NYSE	BDX	Thu, Apr 16, 2009	66.16	66.48	65.10	66.20
4255	NYSE	BDX	Wed, Apr 15, 2009	66.60	67.18	65.08	65.79
4254	NYSE	BDX	Tue, Apr 14, 2009	65.37	67.23	65.34	66.59
4253	NYSE	BDX	Mon, Apr 13, 2009	65.42	66.07	64.95	65.56
4252	NYSE	BDX	Thu, Apr 9, 2009	65.51	65.83	65.01	65.55
4251	NYSE	BDX	Wed, Apr 8, 2009	63.86	65.05	63.69	64.76
4250	NYSE	BDX	Tue, Apr 7, 2009	63.16	64.40	62.67	63.75
4249	NYSE	BDX	Mon, Apr 6, 2009	63.98	65.16	63.33	63.82
4248	NYSE	BDX	Fri, Apr 3, 2009	65.16	65.57	63.68	64.32
4247	NYSE	BDX	Thu, Apr 2, 2009	66.09	66.49	64.79	65.13
4246	NYSE	BDX	Wed, Apr 1, 2009	65.01	65.05	63.33	64.74
4245	NYSE	BDX	Tue, Mar 31, 2009	65.27	66.65	64.21	65.55
4244	NYSE	BDX	Mon, Mar 30, 2009	65.65	66.67	64.35	64.72
4243	NYSE	BDX	Fri, Mar 27, 2009	64.08	66.94	63.91	66.49
4242	NYSE	BDX	Thu, Mar 26, 2009	64.83	65.40	62.70	64.61
4241	NYSE	BDX	Wed, Mar 25, 2009	64.93	65.91	63.92	64.75
4240	NYSE	BDX	Tue, Mar 24, 2009	64.25	65.35	64.25	64.39
4239	NYSE	BDX	Mon, Mar 23, 2009	63.94	64.81	62.68	64.76
4238	NYSE	BDX	Fri, Mar 20, 2009	62.57	64.53	62.01	62.95
4237	NYSE	BDX	Thu, Mar 19, 2009	64.66	64.66	61.42	62.30
4236	NYSE	BDX	Wed, Mar 18, 2009	63.82	65.07	63.02	64.12
4235	NYSE	BDX	Tue, Mar 17, 2009	63.61	64.03	62.86	64.01
4234	NYSE	BDX	Mon, Mar 16, 2009	63.85	64.90	63.38	63.44
4233	NYSE	BDX	Fri, Mar 13, 2009	62.44	63.85	62.09	63.55
4232	NYSE	BDX	Thu, Mar 12, 2009	60.39	62.44	59.64	62.35
4231	NYSE	BDX	Wed, Mar 11, 2009	61.88	61.88	59.96	60.03
4230	NYSE	BDX	Tue, Mar 10, 2009	61.72	61.75	60.57	61.21
4229	NYSE	BDX	Mon, Mar 9, 2009	62.09	62.46	60.39	60.78
4228	NYSE	BDX	Fri, Mar 6, 2009	62.07	63.41	61.37	62.54
4227	NYSE	BDX	Thu, Mar 5, 2009	62.44	63.09	61.84	62.35
4226	NYSE	BDX	Wed, Mar 4, 2009	63.53	64.41	62.73	63.38
4225	NYSE	BDX	Tue, Mar 3, 2009	62.69	64.24	62.06	63.03
4224	NYSE	BDX	Mon, Mar 2, 2009	61.83	63.08	60.50	62.11
4223	NYSE	BDX	Fri, Feb 27, 2009	62.58	63.29	60.27	60.34
4222	NYSE	BDX	Thu, Feb 26, 2009	65.97	66.66	63.43	63.47
4221	NYSE	BDX	Wed, Feb 25, 2009	67.08	67.08	65.17	65.94
4220	NYSE	BDX	Tue, Feb 24, 2009	66.45	68.23	65.82	66.92
4219	NYSE	BDX	Mon, Feb 23, 2009	68.55	68.55	66.56	66.93
4218	NYSE	BDX	Fri, Feb 20, 2009	67.59	68.56	67.34	67.87
4217	NYSE	BDX	Thu, Feb 19, 2009	66.92	68.81	66.92	68.03
4216	NYSE	BDX	Wed, Feb 18, 2009	68.37	68.43	67.39	67.79
4215	NYSE	BDX	Tue, Feb 17, 2009	68.15	68.68	67.28	67.85
4214	NYSE	BDX	Fri, Feb 13, 2009	69.56	69.65	68.59	68.87
4213	NYSE	BDX	Thu, Feb 12, 2009	68.41	69.48	67.86	69.48
4212	NYSE	BDX	Wed, Feb 11, 2009	68.73	69.53	68.32	69.11
4211	NYSE	BDX	Tue, Feb 10, 2009	70.34	71.00	68.51	68.92
4210	NYSE	BDX	Mon, Feb 9, 2009	72.34	72.37	70.00	71.00
4209	NYSE	BDX	Fri, Feb 6, 2009	72.65	72.94	71.74	72.23
4208	NYSE	BDX	Thu, Feb 5, 2009	71.71	72.74	71.57	72.19
4207	NYSE	BDX	Wed, Feb 4, 2009	72.15	73.72	71.44	72.02
4206	NYSE	BDX	Tue, Feb 3, 2009	70.81	72.20	70.58	71.95
4205	NYSE	BDX	Mon, Feb 2, 2009	70.28	71.70	69.76	71.00
4204	NYSE	BDX	Fri, Jan 30, 2009	69.69	71.39	69.34	70.85
4203	NYSE	BDX	Thu, Jan 29, 2009	67.83	70.36	67.53	69.54
4202	NYSE	BDX	Wed, Jan 28, 2009	75.05	75.18	67.48	68.29
4201	NYSE	BDX	Tue, Jan 27, 2009	71.65	72.75	70.93	72.29
4200	NYSE	BDX	Mon, Jan 26, 2009	70.00	71.65	69.77	70.67
4199	NYSE	BDX	Fri, Jan 23, 2009	71.13	71.13	68.97	69.64
4198	NYSE	BDX	Thu, Jan 22, 2009	69.67	72.02	69.56	71.80
4197	NYSE	BDX	Wed, Jan 21, 2009	70.06	70.66	68.44	70.47
4196	NYSE	BDX	Tue, Jan 20, 2009	70.65	71.55	69.06	69.18
4195	NYSE	BDX	Fri, Jan 16, 2009	70.20	71.06	69.78	70.70
4194	NYSE	BDX	Thu, Jan 15, 2009	68.83	69.62	67.78	69.56
4193	NYSE	BDX	Wed, Jan 14, 2009	69.39	69.84	68.58	69.24
4192	NYSE	BDX	Tue, Jan 13, 2009	69.22	71.03	69.03	70.23
4191	NYSE	BDX	Mon, Jan 12, 2009	69.23	70.61	68.76	69.22
4190	NYSE	BDX	Fri, Jan 9, 2009	68.68	71.16	68.68	69.49
4189	NYSE	BDX	Thu, Jan 8, 2009	65.61	67.55	65.23	67.38
4188	NYSE	BDX	Wed, Jan 7, 2009	65.93	66.73	65.58	65.96
4187	NYSE	BDX	Tue, Jan 6, 2009	67.57	68.82	66.39	66.67
4186	NYSE	BDX	Mon, Jan 5, 2009	67.93	68.23	66.74	67.38
4185	NYSE	BDX	Fri, Jan 2, 2009	66.87	68.28	66.00	68.11
4184	NYSE	BDX	Wed, Dec 31, 2008	66.02	67.26	65.68	66.68
4183	NYSE	BDX	Tue, Dec 30, 2008	64.26	66.02	64.15	66.01
4182	NYSE	BDX	Mon, Dec 29, 2008	64.75	64.75	63.50	64.02
4181	NYSE	BDX	Fri, Dec 26, 2008	64.59	64.85	64.08	64.75
4180	NYSE	BDX	Wed, Dec 24, 2008	64.47	64.83	63.86	64.09
4179	NYSE	BDX	Tue, Dec 23, 2008	65.91	66.27	64.45	64.61
4178	NYSE	BDX	Mon, Dec 22, 2008	64.96	65.74	64.52	65.74
4177	NYSE	BDX	Fri, Dec 19, 2008	65.59	66.53	64.26	65.07
4176	NYSE	BDX	Thu, Dec 18, 2008	66.29	67.81	65.07	65.83
4175	NYSE	BDX	Wed, Dec 17, 2008	65.53	66.95	64.65	65.71
4174	NYSE	BDX	Tue, Dec 16, 2008	64.81	66.60	64.05	66.53
4173	NYSE	BDX	Mon, Dec 15, 2008	62.26	64.79	61.61	64.07
4172	NYSE	BDX	Fri, Dec 12, 2008	61.65	62.89	61.28	62.39
4171	NYSE	BDX	Thu, Dec 11, 2008	61.35	63.91	60.96	62.86
4170	NYSE	BDX	Wed, Dec 10, 2008	61.81	62.37	60.82	61.70
4169	NYSE	BDX	Tue, Dec 9, 2008	63.34	63.34	60.88	61.35
4168	NYSE	BDX	Mon, Dec 8, 2008	64.83	65.30	62.78	63.33
4167	NYSE	BDX	Fri, Dec 5, 2008	60.33	63.84	59.62	63.61
4166	NYSE	BDX	Thu, Dec 4, 2008	62.39	63.61	60.34	61.15
4165	NYSE	BDX	Wed, Dec 3, 2008	61.64	63.41	60.25	63.31
4164	NYSE	BDX	Tue, Dec 2, 2008	60.74	61.83	60.32	61.66
4163	NYSE	BDX	Mon, Dec 1, 2008	60.93	61.72	60.38	60.48
4162	NYSE	BDX	Fri, Nov 28, 2008	61.86	62.69	60.87	61.94
4161	NYSE	BDX	Wed, Nov 26, 2008	60.03	62.09	59.72	62.00
4160	NYSE	BDX	Tue, Nov 25, 2008	62.06	63.15	60.46	60.93
4159	NYSE	BDX	Mon, Nov 24, 2008	60.39	62.09	59.92	61.15
4158	NYSE	BDX	Fri, Nov 21, 2008	58.73	59.82	56.68	59.60
4157	NYSE	BDX	Thu, Nov 20, 2008	60.10	61.66	58.13	58.75
4156	NYSE	BDX	Wed, Nov 19, 2008	64.39	65.32	60.37	60.37
4155	NYSE	BDX	Tue, Nov 18, 2008	63.12	64.69	62.42	64.38
4154	NYSE	BDX	Mon, Nov 17, 2008	65.37	66.32	63.35	63.35
4153	NYSE	BDX	Fri, Nov 14, 2008	67.34	68.70	65.67	65.99
4152	NYSE	BDX	Thu, Nov 13, 2008	65.58	68.76	64.34	68.45
4151	NYSE	BDX	Wed, Nov 12, 2008	65.65	66.45	64.63	65.39
4150	NYSE	BDX	Tue, Nov 11, 2008	68.19	68.60	66.15	66.56
4149	NYSE	BDX	Mon, Nov 10, 2008	70.19	70.74	68.14	69.00
4148	NYSE	BDX	Fri, Nov 7, 2008	67.23	69.40	66.65	68.96
4147	NYSE	BDX	Thu, Nov 6, 2008	67.95	68.59	66.12	66.66
4146	NYSE	BDX	Wed, Nov 5, 2008	66.23	69.85	65.96	68.25
4145	NYSE	BDX	Tue, Nov 4, 2008	68.77	69.64	67.15	68.51
4144	NYSE	BDX	Mon, Nov 3, 2008	67.63	68.01	66.65	67.65
4143	NYSE	BDX	Fri, Oct 31, 2008	66.56	68.51	65.22	67.66
4142	NYSE	BDX	Thu, Oct 30, 2008	65.81	66.88	64.86	66.53
4141	NYSE	BDX	Wed, Oct 29, 2008	63.91	66.79	63.40	64.51
4140	NYSE	BDX	Tue, Oct 28, 2008	63.60	64.10	61.55	63.89
4139	NYSE	BDX	Mon, Oct 27, 2008	64.49	65.12	62.32	62.32
4138	NYSE	BDX	Fri, Oct 24, 2008	65.32	66.72	62.42	65.26
4137	NYSE	BDX	Thu, Oct 23, 2008	68.52	71.06	65.81	68.30
4136	NYSE	BDX	Wed, Oct 22, 2008	68.72	69.69	67.10	68.37
4135	NYSE	BDX	Tue, Oct 21, 2008	70.83	71.59	69.57	69.73
4134	NYSE	BDX	Mon, Oct 20, 2008	70.25	70.84	68.49	70.55
4133	NYSE	BDX	Fri, Oct 17, 2008	71.85	71.85	66.86	69.55
4132	NYSE	BDX	Thu, Oct 16, 2008	68.58	69.79	65.24	69.56
4131	NYSE	BDX	Wed, Oct 15, 2008	71.66	71.90	68.52	68.65
4130	NYSE	BDX	Tue, Oct 14, 2008	74.73	75.51	71.55	72.95
4129	NYSE	BDX	Mon, Oct 13, 2008	67.50	72.27	66.41	72.15
4128	NYSE	BDX	Fri, Oct 10, 2008	68.50	69.32	63.41	65.81
4127	NYSE	BDX	Thu, Oct 9, 2008	75.07	76.08	70.20	70.48
4126	NYSE	BDX	Wed, Oct 8, 2008	73.49	75.97	72.83	75.58
4125	NYSE	BDX	Tue, Oct 7, 2008	76.83	77.19	74.00	74.00
4124	NYSE	BDX	Mon, Oct 6, 2008	77.24	78.19	74.51	76.05
4123	NYSE	BDX	Fri, Oct 3, 2008	79.00	79.83	77.91	78.23
4122	NYSE	BDX	Thu, Oct 2, 2008	77.88	78.43	77.17	77.80
4121	NYSE	BDX	Wed, Oct 1, 2008	77.81	78.63	77.52	78.17
4120	NYSE	BDX	Tue, Sep 30, 2008	78.38	79.24	77.47	78.25
4119	NYSE	BDX	Mon, Sep 29, 2008	79.76	80.89	77.43	77.49
4118	NYSE	BDX	Fri, Sep 26, 2008	80.55	80.63	79.43	80.30
4117	NYSE	BDX	Thu, Sep 25, 2008	80.22	81.48	79.44	80.63
4116	NYSE	BDX	Wed, Sep 24, 2008	78.57	79.99	78.21	79.72
4115	NYSE	BDX	Tue, Sep 23, 2008	78.02	79.50	77.77	78.64
4114	NYSE	BDX	Mon, Sep 22, 2008	79.62	80.63	78.22	78.22
4113	NYSE	BDX	Fri, Sep 19, 2008	79.99	82.68	78.49	80.43
4112	NYSE	BDX	Thu, Sep 18, 2008	76.96	78.44	74.11	78.44
4111	NYSE	BDX	Wed, Sep 17, 2008	78.00	78.42	76.74	76.74
4110	NYSE	BDX	Tue, Sep 16, 2008	78.63	80.51	77.51	78.97
4109	NYSE	BDX	Mon, Sep 15, 2008	78.61	81.19	78.59	79.66
4108	NYSE	BDX	Fri, Sep 12, 2008	81.23	81.23	79.34	79.91
4107	NYSE	BDX	Thu, Sep 11, 2008	80.73	81.42	79.13	81.30
4106	NYSE	BDX	Wed, Sep 10, 2008	84.62	84.68	81.76	82.00
4105	NYSE	BDX	Tue, Sep 9, 2008	85.72	86.15	84.34	84.34
4104	NYSE	BDX	Mon, Sep 8, 2008	84.33	85.24	83.80	85.17
4103	NYSE	BDX	Fri, Sep 5, 2008	82.94	83.70	82.54	82.91
4102	NYSE	BDX	Thu, Sep 4, 2008	84.98	85.22	83.42	83.63
4101	NYSE	BDX	Wed, Sep 3, 2008	85.22	85.73	84.61	85.46
4100	NYSE	BDX	Tue, Sep 2, 2008	85.84	87.00	85.20	85.43
4099	NYSE	BDX	Fri, Aug 29, 2008	85.41	85.93	84.70	85.19
4098	NYSE	BDX	Thu, Aug 28, 2008	85.78	85.86	85.19	85.35
4097	NYSE	BDX	Wed, Aug 27, 2008	85.79	85.95	84.85	85.44
4096	NYSE	BDX	Tue, Aug 26, 2008	85.29	86.02	84.85	85.81
4095	NYSE	BDX	Mon, Aug 25, 2008	86.11	86.11	85.08	85.34
4094	NYSE	BDX	Fri, Aug 22, 2008	86.21	86.40	85.85	86.10
4093	NYSE	BDX	Thu, Aug 21, 2008	84.55	85.98	84.55	85.78
4092	NYSE	BDX	Wed, Aug 20, 2008	85.63	85.63	84.33	84.89
4091	NYSE	BDX	Tue, Aug 19, 2008	85.13	85.44	84.77	85.28
4090	NYSE	BDX	Mon, Aug 18, 2008	85.32	85.91	84.93	85.22
4089	NYSE	BDX	Fri, Aug 15, 2008	84.45	85.36	84.37	85.36
4088	NYSE	BDX	Thu, Aug 14, 2008	84.32	85.09	83.59	84.46
4087	NYSE	BDX	Wed, Aug 13, 2008	84.23	85.30	84.18	85.00
4086	NYSE	BDX	Tue, Aug 12, 2008	84.69	84.80	83.71	84.19
4085	NYSE	BDX	Mon, Aug 11, 2008	85.03	85.14	84.06	84.98
4084	NYSE	BDX	Fri, Aug 8, 2008	83.27	85.71	83.08	85.22
4083	NYSE	BDX	Thu, Aug 7, 2008	82.29	83.62	82.21	83.21
4082	NYSE	BDX	Wed, Aug 6, 2008	82.43	83.68	81.55	83.18
4081	NYSE	BDX	Tue, Aug 5, 2008	82.89	83.44	81.14	82.49
4080	NYSE	BDX	Mon, Aug 4, 2008	81.86	82.93	81.21	82.55
4079	NYSE	BDX	Fri, Aug 1, 2008	82.87	83.69	81.61	81.76
4078	NYSE	BDX	Thu, Jul 31, 2008	83.67	83.84	82.51	82.78
4077	NYSE	BDX	Wed, Jul 30, 2008	82.81	83.72	82.70	83.59
4076	NYSE	BDX	Tue, Jul 29, 2008	82.85	83.14	82.27	82.63
4075	NYSE	BDX	Mon, Jul 28, 2008	82.86	83.45	82.53	82.85
4074	NYSE	BDX	Fri, Jul 25, 2008	84.64	84.64	82.67	82.88
4073	NYSE	BDX	Thu, Jul 24, 2008	83.75	85.76	82.67	84.12
4072	NYSE	BDX	Wed, Jul 23, 2008	83.29	83.60	82.60	83.45
4071	NYSE	BDX	Tue, Jul 22, 2008	81.43	83.33	81.41	83.33
4070	NYSE	BDX	Mon, Jul 21, 2008	82.67	83.07	81.61	81.85
4069	NYSE	BDX	Fri, Jul 18, 2008	80.92	83.02	80.92	82.51
4068	NYSE	BDX	Thu, Jul 17, 2008	80.40	82.11	79.61	81.50
4067	NYSE	BDX	Wed, Jul 16, 2008	78.14	79.98	77.78	79.95
4066	NYSE	BDX	Tue, Jul 15, 2008	77.70	78.29	77.31	77.90
4065	NYSE	BDX	Mon, Jul 14, 2008	79.63	79.63	77.74	77.79
4064	NYSE	BDX	Fri, Jul 11, 2008	80.14	80.26	78.90	79.14
4063	NYSE	BDX	Thu, Jul 10, 2008	79.99	81.32	79.95	80.90
4062	NYSE	BDX	Wed, Jul 9, 2008	79.87	80.06	78.15	79.26
4061	NYSE	BDX	Tue, Jul 8, 2008	79.17	79.59	78.43	79.50
4060	NYSE	BDX	Mon, Jul 7, 2008	80.49	80.58	78.53	79.17
4059	NYSE	BDX	Thu, Jul 3, 2008	80.92	80.92	79.71	80.29
4058	NYSE	BDX	Wed, Jul 2, 2008	81.20	81.22	79.79	80.23
4057	NYSE	BDX	Tue, Jul 1, 2008	79.22	80.92	78.28	80.88
4056	NYSE	BDX	Mon, Jun 30, 2008	77.38	79.72	77.18	79.26
4055	NYSE	BDX	Fri, Jun 27, 2008	76.87	78.02	76.87	77.80
4054	NYSE	BDX	Thu, Jun 26, 2008	76.38	77.67	76.13	76.82
4053	NYSE	BDX	Wed, Jun 25, 2008	76.29	77.72	76.08	77.28
4052	NYSE	BDX	Tue, Jun 24, 2008	76.84	77.02	75.48	75.98
4051	NYSE	BDX	Mon, Jun 23, 2008	77.31	77.38	76.42	76.96
4050	NYSE	BDX	Fri, Jun 20, 2008	77.69	78.05	76.69	77.06
4049	NYSE	BDX	Thu, Jun 19, 2008	76.57	77.73	76.27	77.68
4048	NYSE	BDX	Wed, Jun 18, 2008	77.81	77.87	76.82	76.91
4047	NYSE	BDX	Tue, Jun 17, 2008	79.85	80.13	77.93	78.15
4046	NYSE	BDX	Mon, Jun 16, 2008	80.13	80.29	79.50	79.77
4045	NYSE	BDX	Fri, Jun 13, 2008	79.90	80.56	79.29	80.49
4044	NYSE	BDX	Thu, Jun 12, 2008	79.58	80.15	78.84	79.29
4043	NYSE	BDX	Wed, Jun 11, 2008	80.55	80.70	79.34	79.35
4042	NYSE	BDX	Tue, Jun 10, 2008	80.22	81.12	79.60	81.12
4041	NYSE	BDX	Mon, Jun 9, 2008	80.73	81.13	79.69	80.51
4040	NYSE	BDX	Fri, Jun 6, 2008	81.51	81.98	80.46	80.46
4039	NYSE	BDX	Thu, Jun 5, 2008	82.15	82.45	81.16	82.41
4038	NYSE	BDX	Wed, Jun 4, 2008	80.06	82.69	80.06	82.02
4037	NYSE	BDX	Tue, Jun 3, 2008	82.37	82.37	80.24	80.45
4036	NYSE	BDX	Mon, Jun 2, 2008	82.18	82.73	81.18	81.97
4035	NYSE	BDX	Fri, May 30, 2008	83.11	83.27	81.89	82.33
4034	NYSE	BDX	Thu, May 29, 2008	82.37	83.73	82.37	83.49
4033	NYSE	BDX	Wed, May 28, 2008	82.81	83.40	81.98	82.36
4032	NYSE	BDX	Tue, May 27, 2008	81.80	82.74	81.33	82.56
4031	NYSE	BDX	Fri, May 23, 2008	81.74	82.11	81.31	81.49
4030	NYSE	BDX	Thu, May 22, 2008	82.11	82.63	81.63	82.28
4029	NYSE	BDX	Wed, May 21, 2008	81.99	82.92	81.20	82.33
4028	NYSE	BDX	Tue, May 20, 2008	81.50	82.68	81.21	82.01
4027	NYSE	BDX	Mon, May 19, 2008	82.60	82.61	81.48	81.63
4026	NYSE	BDX	Fri, May 16, 2008	83.08	83.38	81.66	82.53
4025	NYSE	BDX	Thu, May 15, 2008	84.36	84.36	83.02	83.50
4024	NYSE	BDX	Wed, May 14, 2008	83.36	84.71	83.36	84.15
4023	NYSE	BDX	Tue, May 13, 2008	86.01	86.09	83.78	83.84
4022	NYSE	BDX	Mon, May 12, 2008	84.72	86.08	83.71	85.99
4021	NYSE	BDX	Fri, May 9, 2008	85.26	85.94	84.28	84.81
4020	NYSE	BDX	Thu, May 8, 2008	85.12	86.18	84.44	85.79
4019	NYSE	BDX	Wed, May 7, 2008	86.73	87.02	84.49	84.59
4018	NYSE	BDX	Tue, May 6, 2008	86.35	86.98	85.56	86.49
4017	NYSE	BDX	Mon, May 5, 2008	85.43	86.94	85.40	86.94
4016	NYSE	BDX	Fri, May 2, 2008	87.51	87.51	85.74	86.06
4015	NYSE	BDX	Thu, May 1, 2008	87.73	87.73	86.17	87.00
4014	NYSE	BDX	Wed, Apr 30, 2008	86.74	87.66	86.66	87.16
4013	NYSE	BDX	Tue, Apr 29, 2008	85.79	86.79	85.74	86.62
4012	NYSE	BDX	Mon, Apr 28, 2008	86.68	86.79	86.11	86.34
4011	NYSE	BDX	Fri, Apr 25, 2008	84.62	86.32	84.62	85.99
4010	NYSE	BDX	Thu, Apr 24, 2008	84.33	85.26	84.15	84.67
4009	NYSE	BDX	Wed, Apr 23, 2008	85.64	85.67	82.50	83.98
4008	NYSE	BDX	Tue, Apr 22, 2008	83.63	83.99	82.22	82.46
4007	NYSE	BDX	Mon, Apr 21, 2008	81.89	83.85	81.89	83.66
4006	NYSE	BDX	Fri, Apr 18, 2008	80.43	82.70	79.90	82.21
4005	NYSE	BDX	Thu, Apr 17, 2008	81.72	81.89	79.52	79.58
4004	NYSE	BDX	Wed, Apr 16, 2008	82.04	82.04	81.29	81.79
4003	NYSE	BDX	Tue, Apr 15, 2008	82.70	82.77	81.47	81.74
4002	NYSE	BDX	Mon, Apr 14, 2008	82.87	82.99	82.06	82.34
4001	NYSE	BDX	Fri, Apr 11, 2008	82.67	83.40	82.67	82.92
4000	NYSE	BDX	Thu, Apr 10, 2008	83.57	83.94	83.20	83.48
3999	NYSE	BDX	Wed, Apr 9, 2008	84.04	84.63	83.28	83.56
3998	NYSE	BDX	Tue, Apr 8, 2008	81.96	84.09	81.96	83.89
3997	NYSE	BDX	Mon, Apr 7, 2008	84.33	84.62	81.81	82.38
3996	NYSE	BDX	Fri, Apr 4, 2008	82.04	84.71	82.04	83.91
3995	NYSE	BDX	Thu, Apr 3, 2008	82.87	83.34	81.84	82.08
3994	NYSE	BDX	Wed, Apr 2, 2008	85.47	85.54	82.89	82.93
3993	NYSE	BDX	Tue, Apr 1, 2008	84.15	85.66	84.15	85.06
3992	NYSE	BDX	Mon, Mar 31, 2008	84.82	84.82	83.04	83.70
3991	NYSE	BDX	Fri, Mar 28, 2008	85.75	86.49	84.86	85.04
3990	NYSE	BDX	Thu, Mar 27, 2008	85.17	86.33	85.04	85.59
3989	NYSE	BDX	Wed, Mar 26, 2008	86.67	86.73	84.84	84.84
3988	NYSE	BDX	Tue, Mar 25, 2008	86.77	87.33	86.59	86.74
3987	NYSE	BDX	Mon, Mar 24, 2008	86.27	87.00	86.17	86.84
3986	NYSE	BDX	Thu, Mar 20, 2008	86.46	86.46	85.31	86.10
3985	NYSE	BDX	Wed, Mar 19, 2008	87.74	88.72	85.96	86.04
3984	NYSE	BDX	Tue, Mar 18, 2008	84.25	86.19	83.58	86.16
3983	NYSE	BDX	Mon, Mar 17, 2008	81.62	83.54	81.62	82.85
3982	NYSE	BDX	Fri, Mar 14, 2008	84.06	84.10	81.75	83.24
3981	NYSE	BDX	Thu, Mar 13, 2008	84.04	84.28	82.57	83.62
3980	NYSE	BDX	Wed, Mar 12, 2008	83.16	84.87	83.11	84.23
3979	NYSE	BDX	Tue, Mar 11, 2008	83.60	83.60	81.98	82.77
3978	NYSE	BDX	Mon, Mar 10, 2008	83.71	84.07	81.86	81.92
3977	NYSE	BDX	Fri, Mar 7, 2008	83.80	84.82	83.77	83.94
3976	NYSE	BDX	Thu, Mar 6, 2008	86.74	86.74	84.52	84.52
3975	NYSE	BDX	Wed, Mar 5, 2008	88.23	88.23	86.38	87.09
3974	NYSE	BDX	Tue, Mar 4, 2008	87.40	88.49	87.11	88.25
3973	NYSE	BDX	Mon, Mar 3, 2008	87.99	88.34	87.17	87.93
3972	NYSE	BDX	Fri, Feb 29, 2008	88.76	88.99	88.02	88.15
3971	NYSE	BDX	Thu, Feb 28, 2008	88.67	89.81	88.67	89.37
3970	NYSE	BDX	Wed, Feb 27, 2008	89.08	89.30	88.36	89.14
3969	NYSE	BDX	Tue, Feb 26, 2008	89.08	89.69	88.72	89.44
3968	NYSE	BDX	Mon, Feb 25, 2008	87.74	89.52	87.74	89.33
3967	NYSE	BDX	Fri, Feb 22, 2008	86.92	87.77	86.24	87.66
3966	NYSE	BDX	Thu, Feb 21, 2008	87.76	88.20	86.54	86.73
3965	NYSE	BDX	Wed, Feb 20, 2008	87.40	87.77	86.24	87.77
3964	NYSE	BDX	Tue, Feb 19, 2008	88.92	88.92	87.21	87.62
3963	NYSE	BDX	Fri, Feb 15, 2008	88.55	88.90	87.59	88.10
3962	NYSE	BDX	Thu, Feb 14, 2008	88.97	89.21	88.40	88.72
3961	NYSE	BDX	Wed, Feb 13, 2008	88.73	89.10	87.46	88.64
3960	NYSE	BDX	Tue, Feb 12, 2008	87.74	88.20	86.87	88.20
3959	NYSE	BDX	Mon, Feb 11, 2008	87.84	87.84	86.24	87.08
3958	NYSE	BDX	Fri, Feb 8, 2008	86.53	87.74	85.68	87.70
3957	NYSE	BDX	Thu, Feb 7, 2008	85.07	87.35	84.73	87.34
3956	NYSE	BDX	Wed, Feb 6, 2008	85.29	86.00	84.67	85.07
3955	NYSE	BDX	Tue, Feb 5, 2008	84.64	86.33	84.64	84.88
3954	NYSE	BDX	Mon, Feb 4, 2008	85.01	86.43	84.85	85.99
3953	NYSE	BDX	Fri, Feb 1, 2008	84.70	85.40	84.23	84.99
3952	NYSE	BDX	Thu, Jan 31, 2008	81.66	84.77	81.48	84.31
3951	NYSE	BDX	Wed, Jan 30, 2008	83.11	84.33	82.57	82.66
3950	NYSE	BDX	Tue, Jan 29, 2008	84.56	84.67	83.44	83.57
3949	NYSE	BDX	Mon, Jan 28, 2008	84.38	84.62	83.39	84.09
3948	NYSE	BDX	Fri, Jan 25, 2008	85.63	85.63	83.42	84.43
3947	NYSE	BDX	Thu, Jan 24, 2008	87.76	87.99	84.20	84.99
3946	NYSE	BDX	Wed, Jan 23, 2008	82.38	83.15	81.01	82.52
3945	NYSE	BDX	Tue, Jan 22, 2008	81.47	84.21	79.03	83.24
3944	NYSE	BDX	Fri, Jan 18, 2008	87.74	87.91	85.17	85.42
3943	NYSE	BDX	Thu, Jan 17, 2008	89.45	90.41	87.25	87.34
3942	NYSE	BDX	Wed, Jan 16, 2008	88.79	90.90	88.79	90.03
3941	NYSE	BDX	Tue, Jan 15, 2008	88.72	90.02	88.72	89.01
3940	NYSE	BDX	Mon, Jan 14, 2008	89.11	89.65	88.31	89.29
3939	NYSE	BDX	Fri, Jan 11, 2008	86.64	89.57	86.47	88.92
3938	NYSE	BDX	Thu, Jan 10, 2008	88.02	88.50	87.16	87.28
3937	NYSE	BDX	Wed, Jan 9, 2008	86.30	88.78	85.83	88.78
3936	NYSE	BDX	Tue, Jan 8, 2008	88.35	88.91	86.29	86.46
3935	NYSE	BDX	Mon, Jan 7, 2008	85.91	88.13	85.69	88.09
3934	NYSE	BDX	Fri, Jan 4, 2008	85.93	86.41	85.37	85.56
3933	NYSE	BDX	Thu, Jan 3, 2008	84.84	85.99	84.29	85.98
3932	NYSE	BDX	Wed, Jan 2, 2008	82.82	85.96	82.82	84.61
3931	NYSE	BDX	Mon, Dec 31, 2007	82.67	83.03	81.48	81.49
3930	NYSE	BDX	Fri, Dec 28, 2007	82.87	83.40	82.48	82.82
3929	NYSE	BDX	Thu, Dec 27, 2007	82.09	82.76	81.68	82.56
3928	NYSE	BDX	Wed, Dec 26, 2007	81.47	82.37	81.47	82.29
3927	NYSE	BDX	Mon, Dec 24, 2007	81.94	82.54	81.60	82.43
3926	NYSE	BDX	Fri, Dec 21, 2007	80.94	82.43	80.84	82.21
3925	NYSE	BDX	Thu, Dec 20, 2007	80.48	80.50	79.74	80.17
3924	NYSE	BDX	Wed, Dec 19, 2007	80.48	80.63	79.80	80.00
3923	NYSE	BDX	Tue, Dec 18, 2007	79.94	80.45	79.55	80.31
3922	NYSE	BDX	Mon, Dec 17, 2007	79.89	80.04	78.83	78.83
3921	NYSE	BDX	Fri, Dec 14, 2007	80.82	81.69	80.39	80.39
3920	NYSE	BDX	Thu, Dec 13, 2007	80.04	81.12	79.81	81.05
3919	NYSE	BDX	Wed, Dec 12, 2007	81.56	81.85	79.75	80.54
3918	NYSE	BDX	Tue, Dec 11, 2007	82.48	82.48	80.30	80.33
3917	NYSE	BDX	Mon, Dec 10, 2007	80.67	82.19	80.12	82.19
3916	NYSE	BDX	Fri, Dec 7, 2007	80.12	80.79	79.36	80.61
3915	NYSE	BDX	Thu, Dec 6, 2007	80.01	80.14	79.46	80.10
3914	NYSE	BDX	Wed, Dec 5, 2007	78.93	80.27	78.71	80.04
3913	NYSE	BDX	Tue, Dec 4, 2007	79.17	79.29	78.15	78.37
3912	NYSE	BDX	Mon, Dec 3, 2007	80.92	80.97	79.01	79.23
3911	NYSE	BDX	Fri, Nov 30, 2007	79.28	80.72	78.89	80.66
3910	NYSE	BDX	Thu, Nov 29, 2007	80.41	80.41	79.10	79.24
3909	NYSE	BDX	Wed, Nov 28, 2007	79.75	80.77	78.45	80.77
3908	NYSE	BDX	Tue, Nov 27, 2007	79.22	79.95	78.09	79.75
3907	NYSE	BDX	Mon, Nov 26, 2007	81.27	81.58	78.54	78.72
3906	NYSE	BDX	Fri, Nov 23, 2007	80.52	81.43	80.27	81.43
3905	NYSE	BDX	Wed, Nov 21, 2007	81.61	82.06	80.16	80.25
3904	NYSE	BDX	Tue, Nov 20, 2007	82.97	83.74	81.43	82.22
3903	NYSE	BDX	Mon, Nov 19, 2007	81.04	83.36	80.96	83.16
3902	NYSE	BDX	Fri, Nov 16, 2007	82.04	82.04	80.52	81.39
3901	NYSE	BDX	Thu, Nov 15, 2007	81.17	82.09	80.83	81.33
3900	NYSE	BDX	Wed, Nov 14, 2007	81.20	82.12	80.15	81.34
3899	NYSE	BDX	Tue, Nov 13, 2007	80.06	81.12	79.12	80.94
3898	NYSE	BDX	Mon, Nov 12, 2007	79.11	80.13	79.11	79.56
3897	NYSE	BDX	Fri, Nov 9, 2007	78.24	79.92	78.22	79.41
3896	NYSE	BDX	Thu, Nov 8, 2007	78.48	79.20	76.93	78.96
3895	NYSE	BDX	Wed, Nov 7, 2007	77.27	80.03	77.27	78.41
3894	NYSE	BDX	Tue, Nov 6, 2007	78.30	78.42	76.97	78.29
3893	NYSE	BDX	Mon, Nov 5, 2007	80.08	80.11	77.55	78.36
3892	NYSE	BDX	Fri, Nov 2, 2007	78.97	81.35	78.93	80.71
3891	NYSE	BDX	Thu, Nov 1, 2007	81.92	82.31	78.54	78.56
3890	NYSE	BDX	Wed, Oct 31, 2007	81.15	82.15	80.97	81.37
3889	NYSE	BDX	Tue, Oct 30, 2007	81.94	82.33	81.31	81.35
3888	NYSE	BDX	Mon, Oct 29, 2007	82.43	82.58	81.33	82.13
3887	NYSE	BDX	Fri, Oct 26, 2007	81.89	82.41	81.69	82.22
3886	NYSE	BDX	Thu, Oct 25, 2007	79.93	81.71	79.83	81.50
3885	NYSE	BDX	Wed, Oct 24, 2007	79.51	79.82	78.61	79.66
3884	NYSE	BDX	Tue, Oct 23, 2007	79.65	79.87	79.06	79.72
3883	NYSE	BDX	Mon, Oct 22, 2007	79.42	79.72	78.83	79.38
3882	NYSE	BDX	Fri, Oct 19, 2007	81.41	82.32	79.60	79.69
3881	NYSE	BDX	Thu, Oct 18, 2007	80.20	82.01	80.20	81.89
3880	NYSE	BDX	Wed, Oct 17, 2007	80.96	81.44	79.86	80.24
3879	NYSE	BDX	Tue, Oct 16, 2007	80.34	81.12	80.33	80.46
3878	NYSE	BDX	Mon, Oct 15, 2007	81.85	81.89	80.46	80.67
3877	NYSE	BDX	Fri, Oct 12, 2007	81.52	82.00	81.40	81.60
3876	NYSE	BDX	Thu, Oct 11, 2007	81.73	82.00	81.26	81.33
3875	NYSE	BDX	Wed, Oct 10, 2007	81.31	81.79	80.93	81.58
3874	NYSE	BDX	Tue, Oct 9, 2007	81.36	81.52	80.91	81.51
3873	NYSE	BDX	Mon, Oct 8, 2007	81.26	81.31	80.97	81.14
3872	NYSE	BDX	Fri, Oct 5, 2007	80.73	81.45	80.20	81.22
3871	NYSE	BDX	Thu, Oct 4, 2007	80.35	80.69	79.80	80.23
3870	NYSE	BDX	Wed, Oct 3, 2007	80.67	80.72	79.65	80.07
3869	NYSE	BDX	Tue, Oct 2, 2007	80.79	81.06	80.45	80.78
3868	NYSE	BDX	Mon, Oct 1, 2007	80.36	80.91	80.21	80.69
3867	NYSE	BDX	Fri, Sep 28, 2007	79.99	80.30	79.92	79.99
3866	NYSE	BDX	Thu, Sep 27, 2007	80.53	80.63	79.61	79.99
3865	NYSE	BDX	Wed, Sep 26, 2007	80.15	80.92	80.15	80.54
3864	NYSE	BDX	Tue, Sep 25, 2007	78.87	80.11	78.70	79.93
3863	NYSE	BDX	Mon, Sep 24, 2007	79.73	79.75	78.78	79.10
3862	NYSE	BDX	Fri, Sep 21, 2007	79.58	82.77	78.56	79.81
3861	NYSE	BDX	Thu, Sep 20, 2007	79.03	79.32	78.46	78.56
3860	NYSE	BDX	Wed, Sep 19, 2007	77.80	79.28	77.59	79.03
3859	NYSE	BDX	Tue, Sep 18, 2007	76.63	77.44	76.11	77.26
3858	NYSE	BDX	Mon, Sep 17, 2007	76.64	76.68	76.18	76.57
3857	NYSE	BDX	Fri, Sep 14, 2007	76.63	76.99	76.40	76.83
3856	NYSE	BDX	Thu, Sep 13, 2007	77.02	77.17	76.39	76.84
3855	NYSE	BDX	Wed, Sep 12, 2007	75.67	77.01	75.54	76.78
3854	NYSE	BDX	Tue, Sep 11, 2007	75.28	75.76	74.84	75.76
3853	NYSE	BDX	Mon, Sep 10, 2007	74.97	75.60	74.75	75.11
3852	NYSE	BDX	Fri, Sep 7, 2007	74.59	75.21	74.18	74.85
3851	NYSE	BDX	Thu, Sep 6, 2007	74.37	75.30	74.25	75.13
3850	NYSE	BDX	Wed, Sep 5, 2007	74.60	74.91	74.10	74.47
3849	NYSE	BDX	Tue, Sep 4, 2007	75.14	75.43	74.90	75.09
3848	NYSE	BDX	Fri, Aug 31, 2007	75.95	75.97	74.58	75.01
3847	NYSE	BDX	Thu, Aug 30, 2007	75.37	75.46	74.57	74.77
3846	NYSE	BDX	Wed, Aug 29, 2007	75.95	76.11	74.90	75.61
3845	NYSE	BDX	Tue, Aug 28, 2007	76.28	76.91	75.32	75.36
3844	NYSE	BDX	Mon, Aug 27, 2007	75.85	76.31	75.77	76.12
3843	NYSE	BDX	Fri, Aug 24, 2007	75.18	75.56	75.07	75.55
3842	NYSE	BDX	Thu, Aug 23, 2007	75.07	75.52	74.45	75.12
3841	NYSE	BDX	Wed, Aug 22, 2007	75.95	75.99	74.69	75.02
3840	NYSE	BDX	Tue, Aug 21, 2007	76.05	76.05	74.82	75.13
3839	NYSE	BDX	Mon, Aug 20, 2007	75.17	75.73	74.34	75.33
3838	NYSE	BDX	Fri, Aug 17, 2007	74.97	76.04	73.53	74.96
3837	NYSE	BDX	Thu, Aug 16, 2007	72.24	73.72	72.11	73.12
3836	NYSE	BDX	Wed, Aug 15, 2007	73.93	74.46	72.85	73.01
3835	NYSE	BDX	Tue, Aug 14, 2007	75.15	75.42	73.84	73.84
3834	NYSE	BDX	Mon, Aug 13, 2007	75.68	75.78	74.95	75.17
3833	NYSE	BDX	Fri, Aug 10, 2007	70.34	76.20	70.34	75.79
3832	NYSE	BDX	Thu, Aug 9, 2007	75.80	76.22	71.85	73.20
3831	NYSE	BDX	Wed, Aug 8, 2007	75.77	77.50	75.14	76.21
3830	NYSE	BDX	Tue, Aug 7, 2007	74.83	76.12	74.65	75.66
3829	NYSE	BDX	Mon, Aug 6, 2007	74.56	75.95	72.18	75.38
3828	NYSE	BDX	Fri, Aug 3, 2007	74.41	76.31	71.64	74.29
3827	NYSE	BDX	Thu, Aug 2, 2007	77.31	77.31	76.22	76.51
3826	NYSE	BDX	Wed, Aug 1, 2007	74.54	77.08	74.39	76.99
3825	NYSE	BDX	Tue, Jul 31, 2007	76.22	76.51	74.45	74.45
3824	NYSE	BDX	Mon, Jul 30, 2007	75.19	76.31	74.66	76.06
3823	NYSE	BDX	Fri, Jul 27, 2007	74.97	75.77	74.73	74.81
3822	NYSE	BDX	Thu, Jul 26, 2007	73.76	77.43	73.47	75.22
3821	NYSE	BDX	Wed, Jul 25, 2007	72.97	74.18	72.97	73.90
3820	NYSE	BDX	Tue, Jul 24, 2007	72.37	73.03	71.95	72.61
3819	NYSE	BDX	Mon, Jul 23, 2007	72.91	73.51	72.51	72.58
3818	NYSE	BDX	Fri, Jul 20, 2007	72.95	73.16	72.38	72.38
3817	NYSE	BDX	Thu, Jul 19, 2007	72.79	73.20	72.27	72.92
3816	NYSE	BDX	Wed, Jul 18, 2007	73.42	73.55	72.44	72.61
3815	NYSE	BDX	Tue, Jul 17, 2007	71.14	73.83	71.14	73.41
3814	NYSE	BDX	Mon, Jul 16, 2007	73.95	74.05	73.36	73.45
3813	NYSE	BDX	Fri, Jul 13, 2007	73.68	74.25	73.53	74.18
3812	NYSE	BDX	Thu, Jul 12, 2007	73.05	73.68	72.73	73.68
3811	NYSE	BDX	Wed, Jul 11, 2007	72.21	73.01	72.07	73.01
3810	NYSE	BDX	Tue, Jul 10, 2007	72.96	73.58	72.40	72.41
3809	NYSE	BDX	Mon, Jul 9, 2007	73.41	73.67	73.07	73.55
3808	NYSE	BDX	Fri, Jul 6, 2007	72.73	73.44	72.40	73.28
3807	NYSE	BDX	Thu, Jul 5, 2007	73.27	73.33	72.51	73.02
3806	NYSE	BDX	Tue, Jul 3, 2007	73.26	73.36	73.04	73.18
3805	NYSE	BDX	Mon, Jul 2, 2007	73.02	73.37	72.60	73.16
3804	NYSE	BDX	Fri, Jun 29, 2007	71.90	72.72	71.90	72.63
3803	NYSE	BDX	Thu, Jun 28, 2007	71.64	72.30	71.53	71.87
3802	NYSE	BDX	Wed, Jun 27, 2007	71.85	72.01	70.59	71.80
3801	NYSE	BDX	Tue, Jun 26, 2007	73.09	73.43	71.94	72.05
3800	NYSE	BDX	Mon, Jun 25, 2007	73.36	73.61	72.15	72.36
3799	NYSE	BDX	Fri, Jun 22, 2007	72.96	73.59	72.58	73.31
3798	NYSE	BDX	Thu, Jun 21, 2007	73.08	73.41	72.94	73.16
3797	NYSE	BDX	Wed, Jun 20, 2007	73.46	73.80	73.07	73.07
3796	NYSE	BDX	Tue, Jun 19, 2007	73.56	73.56	72.87	73.45
3795	NYSE	BDX	Mon, Jun 18, 2007	73.95	74.25	73.41	73.49
3794	NYSE	BDX	Fri, Jun 15, 2007	74.88	75.03	74.09	74.33
3793	NYSE	BDX	Thu, Jun 14, 2007	72.59	74.46	72.55	74.19
3792	NYSE	BDX	Wed, Jun 13, 2007	72.78	72.81	71.78	72.47
3791	NYSE	BDX	Tue, Jun 12, 2007	72.63	73.25	72.15	72.57
3790	NYSE	BDX	Mon, Jun 11, 2007	73.49	73.49	72.92	73.12
3789	NYSE	BDX	Fri, Jun 8, 2007	72.47	73.49	72.44	73.49
3788	NYSE	BDX	Thu, Jun 7, 2007	72.63	73.14	72.48	72.60
3787	NYSE	BDX	Wed, Jun 6, 2007	73.65	73.66	72.90	72.90
3786	NYSE	BDX	Tue, Jun 5, 2007	73.90	74.44	73.51	73.65
3785	NYSE	BDX	Mon, Jun 4, 2007	74.36	74.40	74.03	74.18
3784	NYSE	BDX	Fri, Jun 1, 2007	74.21	74.43	73.84	74.11
3783	NYSE	BDX	Thu, May 31, 2007	74.58	74.75	74.00	74.34
3782	NYSE	BDX	Wed, May 30, 2007	74.57	74.78	74.00	74.52
3781	NYSE	BDX	Tue, May 29, 2007	75.56	76.05	74.60	74.66
3780	NYSE	BDX	Fri, May 25, 2007	75.32	75.45	75.01	75.20
3779	NYSE	BDX	Thu, May 24, 2007	75.75	76.24	75.15	75.23
3778	NYSE	BDX	Wed, May 23, 2007	74.83	75.44	74.62	75.11
3777	NYSE	BDX	Tue, May 22, 2007	75.21	75.41	74.38	74.98
3776	NYSE	BDX	Mon, May 21, 2007	75.60	75.80	74.80	75.05
3775	NYSE	BDX	Fri, May 18, 2007	75.51	75.84	75.32	75.84
3774	NYSE	BDX	Thu, May 17, 2007	76.53	76.61	75.32	75.50
3773	NYSE	BDX	Wed, May 16, 2007	76.09	76.73	75.76	76.73
3772	NYSE	BDX	Tue, May 15, 2007	76.05	76.56	75.85	76.09
3771	NYSE	BDX	Mon, May 14, 2007	76.07	76.18	75.51	75.65
3770	NYSE	BDX	Fri, May 11, 2007	76.36	76.72	75.95	76.32
3769	NYSE	BDX	Thu, May 10, 2007	77.23	77.25	76.11	76.11
3768	NYSE	BDX	Wed, May 9, 2007	77.30	77.62	77.10	77.47
3767	NYSE	BDX	Tue, May 8, 2007	77.36	77.51	76.84	77.29
3766	NYSE	BDX	Mon, May 7, 2007	77.82	78.24	77.68	77.77
3765	NYSE	BDX	Fri, May 4, 2007	78.32	78.47	77.54	77.78
3764	NYSE	BDX	Thu, May 3, 2007	78.97	79.05	78.15	78.32
3763	NYSE	BDX	Wed, May 2, 2007	77.70	78.85	77.47	78.84
3762	NYSE	BDX	Tue, May 1, 2007	77.02	77.83	76.92	77.63
3761	NYSE	BDX	Mon, Apr 30, 2007	76.53	77.01	76.35	76.72
3760	NYSE	BDX	Fri, Apr 27, 2007	75.61	76.98	75.46	76.69
3759	NYSE	BDX	Thu, Apr 26, 2007	76.14	77.02	75.56	75.96
3758	NYSE	BDX	Wed, Apr 25, 2007	77.77	78.00	76.56	76.56
3757	NYSE	BDX	Tue, Apr 24, 2007	76.48	76.50	75.92	76.15
3756	NYSE	BDX	Mon, Apr 23, 2007	76.90	77.12	76.36	76.52
3755	NYSE	BDX	Fri, Apr 20, 2007	76.83	77.26	76.43	77.07
3754	NYSE	BDX	Thu, Apr 19, 2007	75.75	76.42	75.47	76.06
3753	NYSE	BDX	Wed, Apr 18, 2007	76.53	76.61	75.76	76.09
3752	NYSE	BDX	Tue, Apr 17, 2007	76.92	76.92	76.62	76.64
3751	NYSE	BDX	Mon, Apr 16, 2007	76.45	76.88	76.33	76.78
3750	NYSE	BDX	Fri, Apr 13, 2007	76.49	76.87	76.17	76.32
3749	NYSE	BDX	Thu, Apr 12, 2007	76.38	76.81	76.12	76.49
3748	NYSE	BDX	Wed, Apr 11, 2007	75.86	76.52	75.31	76.31
3747	NYSE	BDX	Tue, Apr 10, 2007	76.09	76.21	75.77	75.98
3746	NYSE	BDX	Mon, Apr 9, 2007	76.45	76.54	75.85	75.95
3745	NYSE	BDX	Thu, Apr 5, 2007	76.10	77.02	75.46	76.45
3744	NYSE	BDX	Wed, Apr 4, 2007	77.07	77.26	76.66	76.92
3743	NYSE	BDX	Tue, Apr 3, 2007	76.07	77.16	76.07	76.91
3742	NYSE	BDX	Mon, Apr 2, 2007	75.07	76.17	74.96	75.95
3741	NYSE	BDX	Fri, Mar 30, 2007	74.29	75.09	74.12	74.96
3740	NYSE	BDX	Thu, Mar 29, 2007	73.71	74.32	73.62	74.20
3739	NYSE	BDX	Wed, Mar 28, 2007	73.32	73.73	72.73	73.28
3738	NYSE	BDX	Tue, Mar 27, 2007	73.12	73.82	72.83	73.44
3737	NYSE	BDX	Mon, Mar 26, 2007	73.40	73.61	72.82	73.45
3736	NYSE	BDX	Fri, Mar 23, 2007	73.80	73.96	73.36	73.48
3735	NYSE	BDX	Thu, Mar 22, 2007	73.95	74.10	73.53	73.96
3734	NYSE	BDX	Wed, Mar 21, 2007	73.17	74.04	72.39	74.03
3733	NYSE	BDX	Tue, Mar 20, 2007	73.01	73.31	72.64	73.24
3732	NYSE	BDX	Mon, Mar 19, 2007	73.28	73.28	72.66	72.98
3731	NYSE	BDX	Fri, Mar 16, 2007	72.93	72.99	72.35	72.54
3730	NYSE	BDX	Thu, Mar 15, 2007	72.52	73.08	72.44	72.67
3729	NYSE	BDX	Wed, Mar 14, 2007	71.80	72.79	71.45	72.68
3728	NYSE	BDX	Tue, Mar 13, 2007	72.29	72.32	71.56	71.64
3727	NYSE	BDX	Mon, Mar 12, 2007	72.63	73.01	72.53	72.64
3726	NYSE	BDX	Fri, Mar 9, 2007	73.32	73.48	72.83	73.12
3725	NYSE	BDX	Thu, Mar 8, 2007	72.78	73.50	72.56	73.04
3724	NYSE	BDX	Wed, Mar 7, 2007	72.40	72.70	72.17	72.29
3723	NYSE	BDX	Tue, Mar 6, 2007	72.36	72.74	72.28	72.65
3722	NYSE	BDX	Mon, Mar 5, 2007	72.58	73.25	72.11	72.13
3721	NYSE	BDX	Fri, Mar 2, 2007	73.92	73.92	72.98	72.99
3720	NYSE	BDX	Thu, Mar 1, 2007	73.31	74.20	72.95	73.92
3719	NYSE	BDX	Wed, Feb 28, 2007	72.92	74.55	72.92	74.05
3718	NYSE	BDX	Tue, Feb 27, 2007	75.15	75.31	72.73	72.92
3717	NYSE	BDX	Mon, Feb 26, 2007	75.65	75.83	75.15	75.28
3716	NYSE	BDX	Fri, Feb 23, 2007	75.56	75.79	75.44	75.64
3715	NYSE	BDX	Thu, Feb 22, 2007	75.49	75.63	75.34	75.51
3714	NYSE	BDX	Wed, Feb 21, 2007	75.17	75.61	75.13	75.47
3713	NYSE	BDX	Tue, Feb 20, 2007	76.15	76.53	75.40	75.56
3712	NYSE	BDX	Fri, Feb 16, 2007	75.91	76.24	75.30	75.98
3711	NYSE	BDX	Thu, Feb 15, 2007	75.46	75.59	75.08	75.52
3710	NYSE	BDX	Wed, Feb 14, 2007	75.08	75.76	75.00	75.42
3709	NYSE	BDX	Tue, Feb 13, 2007	74.97	75.13	74.68	74.89
3708	NYSE	BDX	Mon, Feb 12, 2007	75.57	75.71	74.87	74.88
3707	NYSE	BDX	Fri, Feb 9, 2007	76.36	76.37	75.39	75.56
3706	NYSE	BDX	Thu, Feb 8, 2007	76.22	76.85	76.00	76.18
3705	NYSE	BDX	Wed, Feb 7, 2007	75.59	76.26	75.27	76.00
3704	NYSE	BDX	Tue, Feb 6, 2007	75.62	76.05	75.34	75.68
3703	NYSE	BDX	Mon, Feb 5, 2007	75.28	75.59	75.02	75.41
3702	NYSE	BDX	Fri, Feb 2, 2007	75.05	75.58	75.03	75.20
3701	NYSE	BDX	Thu, Feb 1, 2007	75.54	75.57	75.01	75.47
3700	NYSE	BDX	Wed, Jan 31, 2007	74.68	75.36	74.17	75.01
3699	NYSE	BDX	Tue, Jan 30, 2007	73.12	75.17	72.41	74.92
3698	NYSE	BDX	Mon, Jan 29, 2007	72.31	73.11	72.21	72.84
3697	NYSE	BDX	Fri, Jan 26, 2007	72.34	72.82	72.19	72.61
3696	NYSE	BDX	Thu, Jan 25, 2007	73.27	73.61	71.94	72.74
3695	NYSE	BDX	Wed, Jan 24, 2007	72.28	73.36	72.11	73.27
3694	NYSE	BDX	Tue, Jan 23, 2007	71.61	72.15	71.32	72.06
3693	NYSE	BDX	Mon, Jan 22, 2007	72.14	72.37	71.44	71.62
3692	NYSE	BDX	Fri, Jan 19, 2007	72.34	72.82	71.77	72.14
3691	NYSE	BDX	Thu, Jan 18, 2007	72.78	72.78	70.84	72.03
3690	NYSE	BDX	Wed, Jan 17, 2007	70.73	71.47	70.31	70.93
3689	NYSE	BDX	Tue, Jan 16, 2007	70.10	70.74	69.96	70.72
3688	NYSE	BDX	Fri, Jan 12, 2007	70.10	70.29	69.78	70.17
3687	NYSE	BDX	Thu, Jan 11, 2007	69.96	70.62	69.96	70.42
3686	NYSE	BDX	Wed, Jan 10, 2007	69.44	70.12	69.05	69.96
3685	NYSE	BDX	Tue, Jan 9, 2007	68.81	69.59	68.75	69.44
3684	NYSE	BDX	Mon, Jan 8, 2007	68.40	68.94	68.09	68.68
3683	NYSE	BDX	Fri, Jan 5, 2007	67.90	68.46	67.56	68.25
3682	NYSE	BDX	Thu, Jan 4, 2007	68.49	68.81	68.00	68.10
3681	NYSE	BDX	Wed, Jan 3, 2007	68.77	69.33	68.35	68.67
3680	NYSE	BDX	Fri, Dec 29, 2006	68.78	68.90	68.23	68.39
3679	NYSE	BDX	Thu, Dec 28, 2006	68.73	68.87	68.28	68.70
3678	NYSE	BDX	Wed, Dec 27, 2006	69.44	69.66	68.62	68.86
3677	NYSE	BDX	Tue, Dec 26, 2006	69.06	69.08	68.68	68.77
3676	NYSE	BDX	Fri, Dec 22, 2006	69.71	69.71	68.94	69.11
3675	NYSE	BDX	Thu, Dec 21, 2006	69.75	70.19	69.28	69.52
3674	NYSE	BDX	Wed, Dec 20, 2006	70.12	70.13	69.40	69.56
3673	NYSE	BDX	Tue, Dec 19, 2006	70.24	70.39	69.59	69.87
3672	NYSE	BDX	Mon, Dec 18, 2006	70.28	70.71	69.93	70.24
3671	NYSE	BDX	Fri, Dec 15, 2006	71.04	71.04	70.16	70.18
3670	NYSE	BDX	Thu, Dec 14, 2006	70.65	71.04	70.18	71.00
3669	NYSE	BDX	Wed, Dec 13, 2006	70.93	71.04	70.59	70.67
3668	NYSE	BDX	Tue, Dec 12, 2006	70.78	71.04	70.58	70.73
3667	NYSE	BDX	Mon, Dec 11, 2006	70.93	71.05	70.65	70.85
3666	NYSE	BDX	Fri, Dec 8, 2006	70.90	71.46	70.59	71.05
3665	NYSE	BDX	Thu, Dec 7, 2006	70.66	71.38	70.62	71.20
3664	NYSE	BDX	Wed, Dec 6, 2006	70.60	70.81	70.20	70.68
3663	NYSE	BDX	Tue, Dec 5, 2006	70.58	70.68	70.18	70.32
3662	NYSE	BDX	Mon, Dec 4, 2006	70.23	71.37	70.15	70.63
3661	NYSE	BDX	Fri, Dec 1, 2006	70.29	70.48	69.40	69.90
3660	NYSE	BDX	Thu, Nov 30, 2006	70.10	70.24	69.52	69.92
3659	NYSE	BDX	Wed, Nov 29, 2006	69.66	70.61	69.49	70.20
3658	NYSE	BDX	Tue, Nov 28, 2006	68.40	69.52	68.13	69.18
3657	NYSE	BDX	Mon, Nov 27, 2006	68.98	69.49	68.40	68.40
3656	NYSE	BDX	Fri, Nov 24, 2006	70.00	70.04	69.19	69.24
3655	NYSE	BDX	Wed, Nov 22, 2006	69.85	70.44	69.70	70.19
3654	NYSE	BDX	Tue, Nov 21, 2006	69.46	70.19	69.33	69.92
3653	NYSE	BDX	Mon, Nov 20, 2006	69.15	69.56	68.72	69.46
3652	NYSE	BDX	Fri, Nov 17, 2006	69.29	69.59	69.07	69.45
3651	NYSE	BDX	Thu, Nov 16, 2006	69.15	70.00	69.12	69.59
3650	NYSE	BDX	Wed, Nov 15, 2006	69.67	69.86	68.90	68.91
3649	NYSE	BDX	Tue, Nov 14, 2006	69.31	69.70	68.90	69.37
3648	NYSE	BDX	Mon, Nov 13, 2006	69.34	69.43	69.08	69.24
3647	NYSE	BDX	Fri, Nov 10, 2006	69.81	70.08	69.01	69.40
3646	NYSE	BDX	Thu, Nov 9, 2006	70.49	70.66	69.51	69.59
3645	NYSE	BDX	Wed, Nov 8, 2006	71.73	71.73	70.29	70.45
3644	NYSE	BDX	Tue, Nov 7, 2006	70.88	72.15	70.79	71.73
3643	NYSE	BDX	Mon, Nov 6, 2006	69.76	70.63	69.70	70.60
3642	NYSE	BDX	Fri, Nov 3, 2006	68.92	69.07	68.62	68.75
3641	NYSE	BDX	Thu, Nov 2, 2006	68.49	68.78	67.66	68.62
3640	NYSE	BDX	Wed, Nov 1, 2006	68.34	68.56	67.07	67.09
3639	NYSE	BDX	Tue, Oct 31, 2006	68.78	69.07	68.05	68.28
3638	NYSE	BDX	Mon, Oct 30, 2006	68.59	69.06	68.53	68.77
3637	NYSE	BDX	Fri, Oct 27, 2006	69.10	69.44	68.77	68.92
3636	NYSE	BDX	Thu, Oct 26, 2006	69.03	69.28	68.15	69.09
3635	NYSE	BDX	Wed, Oct 25, 2006	69.69	69.73	68.59	69.08
3634	NYSE	BDX	Tue, Oct 24, 2006	70.24	70.56	69.09	69.49
3633	NYSE	BDX	Mon, Oct 23, 2006	70.14	70.43	69.75	70.22
3632	NYSE	BDX	Fri, Oct 20, 2006	70.78	70.78	69.72	70.38
3631	NYSE	BDX	Thu, Oct 19, 2006	70.91	70.91	70.39	70.50
3630	NYSE	BDX	Wed, Oct 18, 2006	70.39	71.01	70.01	70.91
3629	NYSE	BDX	Tue, Oct 17, 2006	70.63	70.63	69.84	70.09
3628	NYSE	BDX	Mon, Oct 16, 2006	71.65	71.79	70.74	70.82
3627	NYSE	BDX	Fri, Oct 13, 2006	71.87	72.39	71.49	71.74
3626	NYSE	BDX	Thu, Oct 12, 2006	71.41	72.18	71.10	71.94
3625	NYSE	BDX	Wed, Oct 11, 2006	71.12	71.45	70.78	70.88
3624	NYSE	BDX	Tue, Oct 10, 2006	70.52	71.27	70.28	71.00
3623	NYSE	BDX	Mon, Oct 9, 2006	69.95	70.71	69.93	70.51
3622	NYSE	BDX	Fri, Oct 6, 2006	69.74	70.18	69.74	70.02
3621	NYSE	BDX	Thu, Oct 5, 2006	69.17	69.81	69.10	69.50
3620	NYSE	BDX	Wed, Oct 4, 2006	68.67	69.69	68.39	69.37
3619	NYSE	BDX	Tue, Oct 3, 2006	68.51	68.96	68.26	68.77
3618	NYSE	BDX	Mon, Oct 2, 2006	68.83	68.83	68.25	68.32
3617	NYSE	BDX	Fri, Sep 29, 2006	67.66	69.15	67.66	68.90
3616	NYSE	BDX	Thu, Sep 28, 2006	67.24	68.10	67.24	67.66
3615	NYSE	BDX	Wed, Sep 27, 2006	66.98	67.54	66.72	67.35
3614	NYSE	BDX	Tue, Sep 26, 2006	67.53	67.55	66.67	67.16
3613	NYSE	BDX	Mon, Sep 25, 2006	67.54	67.69	66.94	67.53
3612	NYSE	BDX	Fri, Sep 22, 2006	67.11	67.33	66.70	67.18
3611	NYSE	BDX	Thu, Sep 21, 2006	67.38	67.51	66.79	67.20
3610	NYSE	BDX	Wed, Sep 20, 2006	66.98	67.89	66.98	67.36
3609	NYSE	BDX	Tue, Sep 19, 2006	66.76	67.01	66.27	66.73
3608	NYSE	BDX	Mon, Sep 18, 2006	67.08	67.41	66.51	66.67
3607	NYSE	BDX	Fri, Sep 15, 2006	67.20	67.56	66.97	67.35
3606	NYSE	BDX	Thu, Sep 14, 2006	67.38	67.66	66.64	66.91
3605	NYSE	BDX	Wed, Sep 13, 2006	67.58	68.02	67.21	67.67
3604	NYSE	BDX	Tue, Sep 12, 2006	68.25	68.45	67.32	68.02
3603	NYSE	BDX	Mon, Sep 11, 2006	66.89	68.29	66.66	68.16
3602	NYSE	BDX	Fri, Sep 8, 2006	66.88	67.07	66.54	66.88
3601	NYSE	BDX	Thu, Sep 7, 2006	66.89	67.02	66.31	66.47
3600	NYSE	BDX	Wed, Sep 6, 2006	67.32	67.45	66.84	66.88
3599	NYSE	BDX	Tue, Sep 5, 2006	68.44	68.94	67.99	68.00
3598	NYSE	BDX	Fri, Sep 1, 2006	68.20	68.48	67.86	68.44
3597	NYSE	BDX	Thu, Aug 31, 2006	67.53	68.11	67.27	67.95
3596	NYSE	BDX	Wed, Aug 30, 2006	67.55	67.63	66.98	67.53
3595	NYSE	BDX	Tue, Aug 29, 2006	67.07	67.45	66.89	67.41
3594	NYSE	BDX	Mon, Aug 28, 2006	67.12	67.47	67.11	67.12
3593	NYSE	BDX	Fri, Aug 25, 2006	67.56	67.86	67.03	67.22
3592	NYSE	BDX	Thu, Aug 24, 2006	67.17	67.99	66.88	67.89
3591	NYSE	BDX	Wed, Aug 23, 2006	67.27	67.52	66.58	67.10
3590	NYSE	BDX	Tue, Aug 22, 2006	67.46	67.46	67.00	67.20
3589	NYSE	BDX	Mon, Aug 21, 2006	67.15	67.55	66.80	67.09
3588	NYSE	BDX	Fri, Aug 18, 2006	66.13	66.95	65.78	66.79
3587	NYSE	BDX	Thu, Aug 17, 2006	65.31	66.12	65.26	66.12
3586	NYSE	BDX	Wed, Aug 16, 2006	64.63	65.27	64.36	65.18
3585	NYSE	BDX	Tue, Aug 15, 2006	65.13	65.44	64.05	64.55
3584	NYSE	BDX	Mon, Aug 14, 2006	64.93	65.94	64.56	64.85
3583	NYSE	BDX	Fri, Aug 11, 2006	64.90	64.97	64.39	64.66
3582	NYSE	BDX	Thu, Aug 10, 2006	64.59	65.37	64.59	64.90
3581	NYSE	BDX	Wed, Aug 9, 2006	65.02	65.55	64.55	64.65
3580	NYSE	BDX	Tue, Aug 8, 2006	64.49	65.28	64.49	64.89
3579	NYSE	BDX	Mon, Aug 7, 2006	64.05	64.47	63.80	64.03
3578	NYSE	BDX	Fri, Aug 4, 2006	64.24	65.08	64.07	64.35
3577	NYSE	BDX	Thu, Aug 3, 2006	63.86	64.22	63.20	64.09
3576	NYSE	BDX	Wed, Aug 2, 2006	63.73	64.13	62.98	63.91
3575	NYSE	BDX	Tue, Aug 1, 2006	63.96	64.59	63.46	63.77
3574	NYSE	BDX	Mon, Jul 31, 2006	63.37	64.54	63.37	64.27
3573	NYSE	BDX	Fri, Jul 28, 2006	62.59	64.42	62.53	63.77
3572	NYSE	BDX	Thu, Jul 27, 2006	61.91	62.05	60.80	60.92
3571	NYSE	BDX	Wed, Jul 26, 2006	60.69	61.93	60.61	61.67
3570	NYSE	BDX	Tue, Jul 25, 2006	61.19	61.20	60.16	61.03
3569	NYSE	BDX	Mon, Jul 24, 2006	60.45	61.66	60.45	61.20
3568	NYSE	BDX	Fri, Jul 21, 2006	60.18	60.33	59.63	60.08
3567	NYSE	BDX	Thu, Jul 20, 2006	61.32	61.39	59.87	59.89
3566	NYSE	BDX	Wed, Jul 19, 2006	57.62	60.25	57.62	60.15
3565	NYSE	BDX	Tue, Jul 18, 2006	58.30	58.43	57.09	57.46
3564	NYSE	BDX	Mon, Jul 17, 2006	57.23	58.61	57.23	58.25
3563	NYSE	BDX	Fri, Jul 14, 2006	57.42	57.48	56.98	57.38
3562	NYSE	BDX	Thu, Jul 13, 2006	58.44	58.44	57.32	57.37
3561	NYSE	BDX	Wed, Jul 12, 2006	59.33	59.33	58.36	58.44
3560	NYSE	BDX	Tue, Jul 11, 2006	58.50	59.39	58.36	59.25
3559	NYSE	BDX	Mon, Jul 10, 2006	58.59	59.24	58.24	58.36
3558	NYSE	BDX	Fri, Jul 7, 2006	59.15	59.22	58.39	58.56
3557	NYSE	BDX	Thu, Jul 6, 2006	59.31	59.85	59.14	59.37
3556	NYSE	BDX	Wed, Jul 5, 2006	59.57	59.96	58.89	59.40
3555	NYSE	BDX	Mon, Jul 3, 2006	59.71	60.19	59.28	60.16
3554	NYSE	BDX	Fri, Jun 30, 2006	59.33	59.74	59.13	59.60
3553	NYSE	BDX	Thu, Jun 29, 2006	58.24	59.47	57.92	59.38
3552	NYSE	BDX	Wed, Jun 28, 2006	58.20	58.39	57.59	58.01
3551	NYSE	BDX	Tue, Jun 27, 2006	58.12	58.42	57.79	58.02
3550	NYSE	BDX	Mon, Jun 26, 2006	58.49	58.61	57.84	58.22
3549	NYSE	BDX	Fri, Jun 23, 2006	57.90	59.03	57.52	58.55
3548	NYSE	BDX	Thu, Jun 22, 2006	59.23	59.24	57.74	58.15
3547	NYSE	BDX	Wed, Jun 21, 2006	58.79	59.74	58.68	59.51
3546	NYSE	BDX	Tue, Jun 20, 2006	58.85	59.33	58.28	58.81
3545	NYSE	BDX	Mon, Jun 19, 2006	59.51	59.72	58.58	58.67
3544	NYSE	BDX	Fri, Jun 16, 2006	59.42	59.92	59.08	59.53
3543	NYSE	BDX	Thu, Jun 15, 2006	58.16	59.43	57.75	59.26
3542	NYSE	BDX	Wed, Jun 14, 2006	57.39	58.06	56.89	58.05
3541	NYSE	BDX	Tue, Jun 13, 2006	56.83	58.68	56.62	57.58
3540	NYSE	BDX	Mon, Jun 12, 2006	57.81	58.04	56.85	56.85
3539	NYSE	BDX	Fri, Jun 9, 2006	58.17	58.60	57.91	58.03
3538	NYSE	BDX	Thu, Jun 8, 2006	59.11	59.11	58.01	58.27
3537	NYSE	BDX	Wed, Jun 7, 2006	58.81	59.57	58.60	58.65
3536	NYSE	BDX	Tue, Jun 6, 2006	58.94	59.12	58.50	59.12
3535	NYSE	BDX	Mon, Jun 5, 2006	59.20	59.54	58.61	58.69
3534	NYSE	BDX	Fri, Jun 2, 2006	59.66	59.74	59.08	59.34
3533	NYSE	BDX	Thu, Jun 1, 2006	58.95	59.79	58.71	59.76
3532	NYSE	BDX	Wed, May 31, 2006	58.37	59.12	58.18	58.92
3531	NYSE	BDX	Tue, May 30, 2006	59.42	59.55	58.36	58.36
3530	NYSE	BDX	Fri, May 26, 2006	59.45	59.68	59.04	59.67
3529	NYSE	BDX	Thu, May 25, 2006	58.64	59.30	58.15	59.19
3528	NYSE	BDX	Wed, May 24, 2006	58.63	58.77	57.65	58.35
3527	NYSE	BDX	Tue, May 23, 2006	58.98	58.98	58.41	58.47
3526	NYSE	BDX	Mon, May 22, 2006	58.52	59.45	58.40	58.86
3525	NYSE	BDX	Fri, May 19, 2006	58.74	58.84	57.68	58.58
3524	NYSE	BDX	Thu, May 18, 2006	58.79	58.99	57.83	58.69
3523	NYSE	BDX	Wed, May 17, 2006	59.41	59.91	59.08	59.21
3522	NYSE	BDX	Tue, May 16, 2006	60.59	60.60	59.83	59.83
3521	NYSE	BDX	Mon, May 15, 2006	59.91	60.61	59.91	60.59
3520	NYSE	BDX	Fri, May 12, 2006	59.57	60.27	59.14	59.87
3519	NYSE	BDX	Thu, May 11, 2006	59.52	59.92	59.27	59.62
3518	NYSE	BDX	Wed, May 10, 2006	60.37	60.48	59.71	59.77
3517	NYSE	BDX	Tue, May 9, 2006	61.14	61.27	60.20	60.37
3516	NYSE	BDX	Mon, May 8, 2006	60.89	61.58	60.60	61.45
3515	NYSE	BDX	Fri, May 5, 2006	60.84	61.18	60.03	61.06
3514	NYSE	BDX	Thu, May 4, 2006	60.45	60.80	59.91	60.67
3513	NYSE	BDX	Wed, May 3, 2006	60.24	60.56	60.03	60.49
3512	NYSE	BDX	Tue, May 2, 2006	60.70	60.71	60.19	60.45
3511	NYSE	BDX	Mon, May 1, 2006	60.71	61.24	60.35	60.56
3510	NYSE	BDX	Fri, Apr 28, 2006	60.93	61.47	60.81	61.46
3509	NYSE	BDX	Thu, Apr 27, 2006	60.40	61.46	60.06	61.00
3508	NYSE	BDX	Wed, Apr 26, 2006	62.64	62.64	60.34	60.40
3507	NYSE	BDX	Tue, Apr 25, 2006	63.85	63.85	61.88	62.19
3506	NYSE	BDX	Mon, Apr 24, 2006	63.03	63.92	62.97	63.64
3505	NYSE	BDX	Fri, Apr 21, 2006	63.32	63.36	62.89	63.16
3504	NYSE	BDX	Thu, Apr 20, 2006	62.69	63.32	62.64	62.84
3503	NYSE	BDX	Wed, Apr 19, 2006	61.52	62.69	61.52	62.58
3502	NYSE	BDX	Tue, Apr 18, 2006	60.93	62.03	60.89	61.71
3501	NYSE	BDX	Mon, Apr 17, 2006	61.05	61.40	60.45	60.60
3500	NYSE	BDX	Thu, Apr 13, 2006	61.28	61.41	60.79	60.92
3499	NYSE	BDX	Wed, Apr 12, 2006	61.42	61.96	61.13	61.27
3498	NYSE	BDX	Tue, Apr 11, 2006	61.40	61.42	60.79	61.24
3497	NYSE	BDX	Mon, Apr 10, 2006	61.81	61.82	61.30	61.38
3496	NYSE	BDX	Fri, Apr 7, 2006	61.67	62.34	61.67	61.97
3495	NYSE	BDX	Thu, Apr 6, 2006	61.71	61.71	61.01	61.54
3494	NYSE	BDX	Wed, Apr 5, 2006	61.09	61.96	60.99	61.79
3493	NYSE	BDX	Tue, Apr 4, 2006	60.74	61.59	60.34	61.09
3492	NYSE	BDX	Mon, Apr 3, 2006	59.94	60.91	59.63	60.51
3491	NYSE	BDX	Fri, Mar 31, 2006	59.96	60.43	59.65	60.04
3490	NYSE	BDX	Thu, Mar 30, 2006	61.36	61.57	60.10	60.31
3489	NYSE	BDX	Wed, Mar 29, 2006	62.21	62.31	61.60	61.61
3488	NYSE	BDX	Tue, Mar 28, 2006	61.36	62.15	61.36	61.97
3487	NYSE	BDX	Mon, Mar 27, 2006	61.71	61.71	61.14	61.36
3486	NYSE	BDX	Fri, Mar 24, 2006	61.86	62.05	61.19	61.55
3485	NYSE	BDX	Thu, Mar 23, 2006	63.08	63.08	61.52	61.91
3484	NYSE	BDX	Wed, Mar 22, 2006	61.76	62.98	61.43	62.98
3483	NYSE	BDX	Tue, Mar 21, 2006	62.49	62.88	61.47	61.76
3482	NYSE	BDX	Mon, Mar 20, 2006	62.04	62.63	61.79	62.49
3481	NYSE	BDX	Fri, Mar 17, 2006	62.46	62.46	62.02	62.40
3480	NYSE	BDX	Thu, Mar 16, 2006	62.65	62.82	62.20	62.46
3479	NYSE	BDX	Wed, Mar 15, 2006	62.40	62.63	62.10	62.41
3478	NYSE	BDX	Tue, Mar 14, 2006	61.97	62.66	61.80	62.62
3477	NYSE	BDX	Mon, Mar 13, 2006	61.27	62.14	61.22	62.01
3476	NYSE	BDX	Fri, Mar 10, 2006	60.83	61.68	60.55	61.30
3475	NYSE	BDX	Thu, Mar 9, 2006	61.22	61.83	60.83	61.28
3474	NYSE	BDX	Wed, Mar 8, 2006	60.93	61.42	60.59	61.23
3473	NYSE	BDX	Tue, Mar 7, 2006	61.87	62.00	60.82	61.12
3472	NYSE	BDX	Mon, Mar 6, 2006	62.91	62.98	61.60	61.87
3471	NYSE	BDX	Fri, Mar 3, 2006	63.35	63.43	62.78	62.82
3470	NYSE	BDX	Thu, Mar 2, 2006	63.18	63.56	62.77	63.36
3469	NYSE	BDX	Wed, Mar 1, 2006	62.05	63.82	62.05	63.67
3468	NYSE	BDX	Tue, Feb 28, 2006	63.14	63.37	62.25	62.25
3467	NYSE	BDX	Mon, Feb 27, 2006	63.83	64.05	63.68	63.81
3466	NYSE	BDX	Fri, Feb 24, 2006	63.82	64.12	63.61	63.81
3465	NYSE	BDX	Thu, Feb 23, 2006	63.67	63.96	63.42	63.82
3464	NYSE	BDX	Wed, Feb 22, 2006	63.18	64.12	63.18	64.11
3463	NYSE	BDX	Tue, Feb 21, 2006	63.91	63.91	62.49	62.83
3462	NYSE	BDX	Fri, Feb 17, 2006	63.78	63.85	63.47	63.72
3461	NYSE	BDX	Thu, Feb 16, 2006	63.41	64.01	63.18	63.88
3460	NYSE	BDX	Wed, Feb 15, 2006	63.52	63.85	63.27	63.65
3459	NYSE	BDX	Tue, Feb 14, 2006	62.83	63.90	62.79	63.61
3458	NYSE	BDX	Mon, Feb 13, 2006	62.49	62.90	62.30	62.79
3457	NYSE	BDX	Fri, Feb 10, 2006	62.25	62.84	62.23	62.72
3456	NYSE	BDX	Thu, Feb 9, 2006	61.89	62.65	61.66	62.33
3455	NYSE	BDX	Wed, Feb 8, 2006	61.90	62.06	61.39	61.93
3454	NYSE	BDX	Tue, Feb 7, 2006	61.48	61.90	61.37	61.90
3453	NYSE	BDX	Mon, Feb 6, 2006	61.29	61.60	60.79	61.49
3452	NYSE	BDX	Fri, Feb 3, 2006	62.01	62.28	61.50	61.68
3451	NYSE	BDX	Thu, Feb 2, 2006	61.84	62.34	61.52	62.05
3450	NYSE	BDX	Wed, Feb 1, 2006	62.53	62.95	62.13	62.25
3449	NYSE	BDX	Tue, Jan 31, 2006	62.10	63.18	62.09	63.18
3448	NYSE	BDX	Mon, Jan 30, 2006	62.40	62.98	62.15	62.24
3447	NYSE	BDX	Fri, Jan 27, 2006	61.57	63.08	60.32	62.59
3446	NYSE	BDX	Thu, Jan 26, 2006	60.93	62.88	60.93	62.80
3445	NYSE	BDX	Wed, Jan 25, 2006	57.97	57.97	57.22	57.63
3444	NYSE	BDX	Tue, Jan 24, 2006	57.53	58.03	57.40	57.97
3443	NYSE	BDX	Mon, Jan 23, 2006	57.70	57.91	57.42	57.73
3442	NYSE	BDX	Fri, Jan 20, 2006	58.72	58.79	57.23	57.49
3441	NYSE	BDX	Thu, Jan 19, 2006	59.29	59.30	58.59	58.98
3440	NYSE	BDX	Wed, Jan 18, 2006	59.08	59.46	58.86	59.30
3439	NYSE	BDX	Tue, Jan 17, 2006	59.65	59.72	59.18	59.32
3438	NYSE	BDX	Fri, Jan 13, 2006	59.57	59.91	59.52	59.89
3437	NYSE	BDX	Thu, Jan 12, 2006	59.37	59.50	58.89	59.37
3436	NYSE	BDX	Wed, Jan 11, 2006	60.74	60.79	59.43	59.58
3435	NYSE	BDX	Tue, Jan 10, 2006	60.25	60.82	60.25	60.74
3434	NYSE	BDX	Mon, Jan 9, 2006	60.45	60.67	60.36	60.64
3433	NYSE	BDX	Fri, Jan 6, 2006	59.47	60.57	59.47	60.50
3432	NYSE	BDX	Thu, Jan 5, 2006	59.81	60.08	59.24	59.39
3431	NYSE	BDX	Wed, Jan 4, 2006	58.94	60.03	58.93	59.81
3430	NYSE	BDX	Tue, Jan 3, 2006	58.49	59.09	57.86	58.94
3429	NYSE	BDX	Fri, Dec 30, 2005	58.82	58.82	58.41	58.57
3428	NYSE	BDX	Thu, Dec 29, 2005	59.01	59.57	58.78	58.81
3427	NYSE	BDX	Wed, Dec 28, 2005	59.08	59.13	58.73	58.87
3426	NYSE	BDX	Tue, Dec 27, 2005	59.23	59.49	58.85	58.98
3425	NYSE	BDX	Fri, Dec 23, 2005	59.13	59.64	58.89	59.20
3424	NYSE	BDX	Thu, Dec 22, 2005	58.54	59.16	58.53	59.13
3423	NYSE	BDX	Wed, Dec 21, 2005	58.12	58.64	58.05	58.63
3422	NYSE	BDX	Tue, Dec 20, 2005	57.94	58.14	57.58	57.87
3421	NYSE	BDX	Mon, Dec 19, 2005	57.72	58.07	57.16	57.80
3420	NYSE	BDX	Fri, Dec 16, 2005	58.09	58.25	57.66	57.93
3419	NYSE	BDX	Thu, Dec 15, 2005	57.13	57.70	57.07	57.70
3418	NYSE	BDX	Wed, Dec 14, 2005	56.63	57.27	56.50	56.97
3417	NYSE	BDX	Tue, Dec 13, 2005	56.16	56.90	56.06	56.63
3416	NYSE	BDX	Mon, Dec 12, 2005	56.72	56.79	55.78	56.10
3415	NYSE	BDX	Fri, Dec 9, 2005	56.84	56.88	56.42	56.67
3414	NYSE	BDX	Thu, Dec 8, 2005	56.17	56.98	56.16	56.90
3413	NYSE	BDX	Wed, Dec 7, 2005	56.40	56.43	55.65	55.94
3412	NYSE	BDX	Tue, Dec 6, 2005	56.79	57.24	56.36	56.36
3411	NYSE	BDX	Mon, Dec 5, 2005	56.76	56.78	56.28	56.60
3410	NYSE	BDX	Fri, Dec 2, 2005	56.62	57.27	56.37	57.21
3409	NYSE	BDX	Thu, Dec 1, 2005	56.84	57.22	56.73	57.01
3408	NYSE	BDX	Wed, Nov 30, 2005	58.01	58.27	56.77	56.77
3407	NYSE	BDX	Tue, Nov 29, 2005	57.83	57.89	57.45	57.64
3406	NYSE	BDX	Mon, Nov 28, 2005	57.41	57.79	57.24	57.59
3405	NYSE	BDX	Fri, Nov 25, 2005	57.88	57.89	57.52	57.62
3404	NYSE	BDX	Wed, Nov 23, 2005	57.57	57.95	57.39	57.64
3403	NYSE	BDX	Tue, Nov 22, 2005	57.52	57.76	57.27	57.51
3402	NYSE	BDX	Mon, Nov 21, 2005	57.81	57.96	57.38	57.46
3401	NYSE	BDX	Fri, Nov 18, 2005	57.91	57.91	57.52	57.80
3400	NYSE	BDX	Thu, Nov 17, 2005	57.64	57.80	57.44	57.80
3399	NYSE	BDX	Wed, Nov 16, 2005	57.47	57.89	57.33	57.77
3398	NYSE	BDX	Tue, Nov 15, 2005	56.63	57.40	56.63	56.99
3397	NYSE	BDX	Mon, Nov 14, 2005	56.87	56.88	56.25	56.53
3396	NYSE	BDX	Fri, Nov 11, 2005	57.23	57.23	56.56	57.01
3395	NYSE	BDX	Thu, Nov 10, 2005	56.79	57.23	56.30	57.16
3394	NYSE	BDX	Wed, Nov 9, 2005	56.33	56.94	55.97	56.61
3393	NYSE	BDX	Tue, Nov 8, 2005	56.78	56.78	56.22	56.33
3392	NYSE	BDX	Mon, Nov 7, 2005	56.45	57.20	56.11	56.78
3391	NYSE	BDX	Fri, Nov 4, 2005	55.57	56.06	55.06	56.06
3390	NYSE	BDX	Thu, Nov 3, 2005	53.23	55.51	53.13	54.69
3389	NYSE	BDX	Wed, Nov 2, 2005	49.48	50.68	49.48	50.45
3388	NYSE	BDX	Tue, Nov 1, 2005	49.38	49.64	49.21	49.53
3387	NYSE	BDX	Mon, Oct 31, 2005	49.27	49.56	49.24	49.48
3386	NYSE	BDX	Fri, Oct 28, 2005	49.14	49.31	48.52	49.26
3385	NYSE	BDX	Thu, Oct 27, 2005	49.29	49.47	48.82	48.82
3384	NYSE	BDX	Wed, Oct 26, 2005	49.78	49.99	49.18	49.28
3383	NYSE	BDX	Tue, Oct 25, 2005	50.50	50.50	49.60	49.80
3382	NYSE	BDX	Mon, Oct 24, 2005	49.58	50.63	49.52	50.63
3381	NYSE	BDX	Fri, Oct 21, 2005	50.15	50.40	49.49	49.55
3380	NYSE	BDX	Thu, Oct 20, 2005	50.59	50.60	49.69	49.97
3379	NYSE	BDX	Wed, Oct 19, 2005	50.21	50.59	49.57	50.59
3378	NYSE	BDX	Tue, Oct 18, 2005	49.60	50.21	49.58	50.05
3377	NYSE	BDX	Mon, Oct 17, 2005	49.97	49.98	49.24	49.60
3376	NYSE	BDX	Fri, Oct 14, 2005	49.64	50.13	49.12	50.13
3375	NYSE	BDX	Thu, Oct 13, 2005	49.28	49.82	49.04	49.60
3374	NYSE	BDX	Wed, Oct 12, 2005	49.17	49.42	48.46	49.24
3373	NYSE	BDX	Tue, Oct 11, 2005	50.11	50.37	49.19	49.29
3372	NYSE	BDX	Mon, Oct 10, 2005	50.47	50.58	49.95	50.17
3371	NYSE	BDX	Fri, Oct 7, 2005	50.77	50.82	49.98	50.53
3370	NYSE	BDX	Thu, Oct 6, 2005	50.55	51.13	50.14	50.72
3369	NYSE	BDX	Wed, Oct 5, 2005	51.76	51.76	50.36	50.38
3368	NYSE	BDX	Tue, Oct 4, 2005	51.67	52.34	51.60	51.76
3367	NYSE	BDX	Mon, Oct 3, 2005	51.12	51.56	50.87	51.44
3366	NYSE	BDX	Fri, Sep 30, 2005	50.89	51.12	50.63	51.12
3365	NYSE	BDX	Thu, Sep 29, 2005	51.58	51.67	50.80	51.01
3364	NYSE	BDX	Wed, Sep 28, 2005	51.10	52.06	50.95	51.68
3363	NYSE	BDX	Tue, Sep 27, 2005	51.41	51.77	51.01	51.38
3362	NYSE	BDX	Mon, Sep 26, 2005	51.64	51.87	51.12	51.41
3361	NYSE	BDX	Fri, Sep 23, 2005	50.89	51.55	50.81	51.43
3360	NYSE	BDX	Thu, Sep 22, 2005	50.71	51.12	50.37	51.08
3359	NYSE	BDX	Wed, Sep 21, 2005	51.53	51.67	50.73	50.75
3358	NYSE	BDX	Tue, Sep 20, 2005	52.09	52.46	51.76	51.99
3357	NYSE	BDX	Mon, Sep 19, 2005	52.29	52.29	51.91	52.06
3356	NYSE	BDX	Fri, Sep 16, 2005	52.19	52.49	51.90	52.48
3355	NYSE	BDX	Thu, Sep 15, 2005	52.48	52.60	52.06	52.17
3354	NYSE	BDX	Wed, Sep 14, 2005	52.76	52.87	52.44	52.46
3353	NYSE	BDX	Tue, Sep 13, 2005	52.45	52.98	52.45	52.60
3352	NYSE	BDX	Mon, Sep 12, 2005	52.66	53.09	52.65	52.97
3351	NYSE	BDX	Fri, Sep 9, 2005	52.55	52.69	52.16	52.65
3350	NYSE	BDX	Thu, Sep 8, 2005	52.21	52.48	52.11	52.39
3349	NYSE	BDX	Wed, Sep 7, 2005	52.31	52.48	52.12	52.35
3348	NYSE	BDX	Tue, Sep 6, 2005	52.40	52.72	52.18	52.59
3347	NYSE	BDX	Fri, Sep 2, 2005	51.90	52.38	51.88	52.31
3346	NYSE	BDX	Thu, Sep 1, 2005	51.12	51.94	51.12	51.86
3345	NYSE	BDX	Wed, Aug 31, 2005	50.59	51.31	49.93	51.31
3344	NYSE	BDX	Tue, Aug 30, 2005	51.18	51.18	50.43	50.59
3343	NYSE	BDX	Mon, Aug 29, 2005	50.93	51.25	50.50	51.18
3342	NYSE	BDX	Fri, Aug 26, 2005	51.09	51.33	50.64	51.13
3341	NYSE	BDX	Thu, Aug 25, 2005	51.62	51.76	51.12	51.17
3340	NYSE	BDX	Wed, Aug 24, 2005	52.06	52.39	51.59	51.61
3339	NYSE	BDX	Tue, Aug 23, 2005	52.31	52.54	52.07	52.16
3338	NYSE	BDX	Mon, Aug 22, 2005	52.24	52.75	52.16	52.40
3337	NYSE	BDX	Fri, Aug 19, 2005	52.79	52.82	52.16	52.20
3336	NYSE	BDX	Thu, Aug 18, 2005	52.18	52.63	52.10	52.51
3335	NYSE	BDX	Wed, Aug 17, 2005	52.36	52.65	52.13	52.32
3334	NYSE	BDX	Tue, Aug 16, 2005	53.08	53.23	52.36	52.36
3333	NYSE	BDX	Mon, Aug 15, 2005	52.94	53.39	52.80	53.07
3332	NYSE	BDX	Fri, Aug 12, 2005	52.89	53.18	52.68	52.95
3331	NYSE	BDX	Thu, Aug 11, 2005	52.83	53.33	52.72	53.07
3330	NYSE	BDX	Wed, Aug 10, 2005	53.44	53.49	52.74	52.84
3329	NYSE	BDX	Tue, Aug 9, 2005	53.04	53.40	52.67	53.19
3328	NYSE	BDX	Mon, Aug 8, 2005	52.70	53.06	52.60	52.84
3327	NYSE	BDX	Fri, Aug 5, 2005	52.66	52.78	52.33	52.71
3326	NYSE	BDX	Thu, Aug 4, 2005	53.67	53.86	52.63	52.76
3325	NYSE	BDX	Wed, Aug 3, 2005	53.98	54.03	53.53	53.84
3324	NYSE	BDX	Tue, Aug 2, 2005	54.30	54.30	53.88	54.26
3323	NYSE	BDX	Mon, Aug 1, 2005	54.08	54.38	53.83	54.21
3322	NYSE	BDX	Fri, Jul 29, 2005	54.03	54.09	53.72	53.98
3321	NYSE	BDX	Thu, Jul 28, 2005	54.18	54.42	53.94	54.26
3320	NYSE	BDX	Wed, Jul 27, 2005	53.57	54.31	53.50	54.18
3319	NYSE	BDX	Tue, Jul 26, 2005	53.28	54.04	53.13	53.22
3318	NYSE	BDX	Mon, Jul 25, 2005	53.53	53.59	52.69	52.82
3317	NYSE	BDX	Fri, Jul 22, 2005	54.11	54.74	52.94	53.53
3316	NYSE	BDX	Thu, Jul 21, 2005	52.06	52.06	51.36	51.94
3315	NYSE	BDX	Wed, Jul 20, 2005	51.13	52.14	51.13	52.01
3314	NYSE	BDX	Tue, Jul 19, 2005	51.04	51.54	50.98	51.35
3313	NYSE	BDX	Mon, Jul 18, 2005	51.21	51.21	50.72	50.72
3312	NYSE	BDX	Fri, Jul 15, 2005	50.94	51.27	50.91	51.21
3311	NYSE	BDX	Thu, Jul 14, 2005	50.50	50.86	50.32	50.80
3310	NYSE	BDX	Wed, Jul 13, 2005	50.32	50.33	49.98	50.01
3309	NYSE	BDX	Tue, Jul 12, 2005	50.77	50.93	50.29	50.32
3308	NYSE	BDX	Mon, Jul 11, 2005	50.70	51.15	50.70	50.96
3307	NYSE	BDX	Fri, Jul 8, 2005	50.84	51.07	50.42	51.02
3306	NYSE	BDX	Thu, Jul 7, 2005	50.65	50.98	50.35	50.94
3305	NYSE	BDX	Wed, Jul 6, 2005	50.89	51.20	50.53	50.79
3304	NYSE	BDX	Tue, Jul 5, 2005	51.04	51.26	50.84	51.05
3303	NYSE	BDX	Fri, Jul 1, 2005	51.17	51.46	50.80	51.26
3302	NYSE	BDX	Thu, Jun 30, 2005	50.79	51.70	50.73	51.16
3301	NYSE	BDX	Wed, Jun 29, 2005	50.60	50.77	50.39	50.62
3300	NYSE	BDX	Tue, Jun 28, 2005	50.28	50.74	50.10	50.65
3299	NYSE	BDX	Mon, Jun 27, 2005	50.08	50.81	50.00	50.28
3298	NYSE	BDX	Fri, Jun 24, 2005	50.01	50.38	49.72	49.99
3297	NYSE	BDX	Thu, Jun 23, 2005	50.88	50.99	50.04	50.26
3296	NYSE	BDX	Wed, Jun 22, 2005	51.57	51.77	50.74	50.84
3295	NYSE	BDX	Tue, Jun 21, 2005	52.35	52.45	51.34	51.38
3294	NYSE	BDX	Mon, Jun 20, 2005	52.09	52.60	51.96	52.55
3293	NYSE	BDX	Fri, Jun 17, 2005	53.37	53.38	52.24	52.38
3292	NYSE	BDX	Thu, Jun 16, 2005	53.62	53.62	52.79	52.95
3291	NYSE	BDX	Wed, Jun 15, 2005	54.63	54.67	53.50	53.62
3290	NYSE	BDX	Tue, Jun 14, 2005	54.50	54.74	54.31	54.55
3289	NYSE	BDX	Mon, Jun 13, 2005	54.01	54.51	53.91	54.50
3288	NYSE	BDX	Fri, Jun 10, 2005	54.63	54.84	53.88	54.27
3287	NYSE	BDX	Thu, Jun 9, 2005	54.74	55.20	54.56	54.62
3286	NYSE	BDX	Wed, Jun 8, 2005	55.57	55.57	54.61	54.90
3285	NYSE	BDX	Tue, Jun 7, 2005	54.79	55.77	54.76	55.29
3284	NYSE	BDX	Mon, Jun 6, 2005	54.85	54.89	54.40	54.77
3283	NYSE	BDX	Fri, Jun 3, 2005	55.38	55.72	54.97	54.99
3282	NYSE	BDX	Thu, Jun 2, 2005	55.92	55.92	55.43	55.61
3281	NYSE	BDX	Wed, Jun 1, 2005	55.96	56.55	55.91	56.07
3280	NYSE	BDX	Tue, May 31, 2005	55.91	56.31	55.84	56.01
3279	NYSE	BDX	Fri, May 27, 2005	56.16	56.26	55.90	55.96
3278	NYSE	BDX	Thu, May 26, 2005	56.55	56.55	55.96	56.20
3277	NYSE	BDX	Wed, May 25, 2005	56.74	56.89	56.23	56.30
3276	NYSE	BDX	Tue, May 24, 2005	57.23	57.43	56.64	56.81
3275	NYSE	BDX	Mon, May 23, 2005	57.33	57.51	57.04	57.42
3274	NYSE	BDX	Fri, May 20, 2005	57.52	57.59	57.12	57.25
3273	NYSE	BDX	Thu, May 19, 2005	57.56	57.70	57.36	57.52
3272	NYSE	BDX	Wed, May 18, 2005	57.72	58.03	57.39	57.52
3271	NYSE	BDX	Tue, May 17, 2005	57.57	57.65	57.18	57.58
3270	NYSE	BDX	Mon, May 16, 2005	57.23	57.80	57.13	57.57
3269	NYSE	BDX	Fri, May 13, 2005	57.42	57.59	56.69	57.17
3268	NYSE	BDX	Thu, May 12, 2005	57.67	57.92	57.23	57.40
3267	NYSE	BDX	Wed, May 11, 2005	57.47	57.79	57.02	57.65
3266	NYSE	BDX	Tue, May 10, 2005	57.62	57.94	57.53	57.69
3265	NYSE	BDX	Mon, May 9, 2005	57.81	58.23	57.57	58.11
3264	NYSE	BDX	Fri, May 6, 2005	58.12	58.39	57.87	58.01
3263	NYSE	BDX	Thu, May 5, 2005	58.06	58.28	57.77	58.12
3262	NYSE	BDX	Wed, May 4, 2005	57.72	58.35	57.39	58.16
3261	NYSE	BDX	Tue, May 3, 2005	57.38	58.11	57.36	57.69
3260	NYSE	BDX	Mon, May 2, 2005	57.05	57.64	56.84	57.57
3259	NYSE	BDX	Fri, Apr 29, 2005	56.87	57.12	55.76	57.05
3258	NYSE	BDX	Thu, Apr 28, 2005	57.13	57.17	56.33	56.72
3257	NYSE	BDX	Wed, Apr 27, 2005	55.82	57.38	55.35	57.26
3256	NYSE	BDX	Tue, Apr 26, 2005	55.77	56.06	54.89	55.13
3255	NYSE	BDX	Mon, Apr 25, 2005	55.82	56.28	55.44	55.77
3254	NYSE	BDX	Fri, Apr 22, 2005	56.06	56.31	55.29	55.72
3253	NYSE	BDX	Thu, Apr 21, 2005	55.08	56.17	55.05	56.17
3252	NYSE	BDX	Wed, Apr 20, 2005	55.29	55.64	54.64	54.64
3251	NYSE	BDX	Tue, Apr 19, 2005	55.67	56.01	55.03	55.29
3250	NYSE	BDX	Mon, Apr 18, 2005	55.52	55.75	54.94	55.68
3249	NYSE	BDX	Fri, Apr 15, 2005	56.30	56.40	55.52	55.65
3248	NYSE	BDX	Thu, Apr 14, 2005	57.36	57.47	56.31	56.53
3247	NYSE	BDX	Wed, Apr 13, 2005	57.05	57.70	56.94	57.16
3246	NYSE	BDX	Tue, Apr 12, 2005	56.60	57.15	55.99	57.04
3245	NYSE	BDX	Mon, Apr 11, 2005	56.84	57.18	56.68	56.91
3244	NYSE	BDX	Fri, Apr 8, 2005	57.78	58.01	56.89	56.98
3243	NYSE	BDX	Thu, Apr 7, 2005	57.11	57.85	56.74	57.78
3242	NYSE	BDX	Wed, Apr 6, 2005	56.83	57.48	56.69	57.01
3241	NYSE	BDX	Tue, Apr 5, 2005	55.77	56.77	55.65	56.63
3240	NYSE	BDX	Mon, Apr 4, 2005	56.21	56.21	55.44	55.77
3239	NYSE	BDX	Fri, Apr 1, 2005	57.03	57.08	55.83	56.12
3238	NYSE	BDX	Thu, Mar 31, 2005	57.70	57.75	56.83	56.96
3237	NYSE	BDX	Wed, Mar 30, 2005	57.46	57.71	56.92	57.65
3236	NYSE	BDX	Tue, Mar 29, 2005	57.29	57.92	57.01	57.42
3235	NYSE	BDX	Mon, Mar 28, 2005	57.16	57.65	56.99	57.38
3234	NYSE	BDX	Thu, Mar 24, 2005	57.33	57.65	56.96	56.97
3233	NYSE	BDX	Wed, Mar 23, 2005	57.16	57.45	56.84	57.33
3232	NYSE	BDX	Tue, Mar 22, 2005	57.61	57.77	57.08	57.15
3231	NYSE	BDX	Mon, Mar 21, 2005	57.67	57.77	57.36	57.61
3230	NYSE	BDX	Fri, Mar 18, 2005	57.52	57.81	56.98	57.67
3229	NYSE	BDX	Thu, Mar 17, 2005	56.64	57.47	56.45	57.29
3228	NYSE	BDX	Wed, Mar 16, 2005	57.13	57.49	56.58	56.84
3227	NYSE	BDX	Tue, Mar 15, 2005	57.66	57.80	57.35	57.38
3226	NYSE	BDX	Mon, Mar 14, 2005	57.47	57.66	57.12	57.66
3225	NYSE	BDX	Fri, Mar 11, 2005	57.12	57.83	57.05	57.41
3224	NYSE	BDX	Thu, Mar 10, 2005	56.71	57.24	56.38	57.03
3223	NYSE	BDX	Wed, Mar 9, 2005	57.13	57.19	56.26	56.60
3222	NYSE	BDX	Tue, Mar 8, 2005	57.81	58.05	57.26	57.38
3221	NYSE	BDX	Mon, Mar 7, 2005	58.01	58.23	57.63	57.86
3220	NYSE	BDX	Fri, Mar 4, 2005	58.53	58.86	57.91	57.91
3219	NYSE	BDX	Thu, Mar 3, 2005	58.26	58.66	58.11	58.48
3218	NYSE	BDX	Wed, Mar 2, 2005	58.36	58.66	57.92	58.20
3217	NYSE	BDX	Tue, Mar 1, 2005	58.37	58.67	58.11	58.38
3216	NYSE	BDX	Mon, Feb 28, 2005	58.45	58.45	57.52	58.37
3215	NYSE	BDX	Fri, Feb 25, 2005	58.01	58.46	57.38	58.46
3214	NYSE	BDX	Thu, Feb 24, 2005	57.29	58.17	56.81	58.16
3213	NYSE	BDX	Wed, Feb 23, 2005	57.10	57.47	56.74	57.28
3212	NYSE	BDX	Tue, Feb 22, 2005	57.38	57.66	56.98	57.20
3211	NYSE	BDX	Fri, Feb 18, 2005	56.74	57.38	56.48	57.23
3210	NYSE	BDX	Thu, Feb 17, 2005	56.68	56.79	56.33	56.61
3209	NYSE	BDX	Wed, Feb 16, 2005	57.80	57.81	56.80	56.93
3208	NYSE	BDX	Tue, Feb 15, 2005	57.47	58.01	57.14	57.90
3207	NYSE	BDX	Mon, Feb 14, 2005	57.36	57.60	57.10	57.36
3206	NYSE	BDX	Fri, Feb 11, 2005	57.38	57.89	57.04	57.48
3205	NYSE	BDX	Thu, Feb 10, 2005	57.36	57.52	57.01	57.36
3204	NYSE	BDX	Wed, Feb 9, 2005	57.72	57.91	56.74	57.15
3203	NYSE	BDX	Tue, Feb 8, 2005	58.33	58.44	57.71	57.91
3202	NYSE	BDX	Mon, Feb 7, 2005	57.70	58.25	57.63	58.23
3201	NYSE	BDX	Fri, Feb 4, 2005	57.50	57.89	57.12	57.79
3200	NYSE	BDX	Thu, Feb 3, 2005	57.93	58.37	57.72	57.94
3199	NYSE	BDX	Wed, Feb 2, 2005	56.30	58.16	56.25	57.93
3198	NYSE	BDX	Tue, Feb 1, 2005	55.23	56.28	55.17	56.16
3197	NYSE	BDX	Mon, Jan 31, 2005	54.89	55.30	54.18	55.23
3196	NYSE	BDX	Fri, Jan 28, 2005	54.88	55.18	54.83	54.99
3195	NYSE	BDX	Thu, Jan 27, 2005	54.11	55.22	53.87	55.01
3194	NYSE	BDX	Wed, Jan 26, 2005	54.97	55.47	54.21	54.54
3193	NYSE	BDX	Tue, Jan 25, 2005	52.73	53.39	52.73	52.93
3192	NYSE	BDX	Mon, Jan 24, 2005	52.89	52.96	52.54	52.75
3191	NYSE	BDX	Fri, Jan 21, 2005	53.05	53.37	52.72	52.72
3190	NYSE	BDX	Thu, Jan 20, 2005	53.43	53.57	52.74	53.09
3189	NYSE	BDX	Wed, Jan 19, 2005	53.43	53.74	53.15	53.23
3188	NYSE	BDX	Tue, Jan 18, 2005	52.79	53.80	52.79	53.63
3187	NYSE	BDX	Fri, Jan 14, 2005	52.55	52.86	52.40	52.80
3186	NYSE	BDX	Thu, Jan 13, 2005	53.29	53.40	52.44	52.55
3185	NYSE	BDX	Wed, Jan 12, 2005	52.70	53.49	52.65	53.49
3184	NYSE	BDX	Tue, Jan 11, 2005	52.89	52.90	52.60	52.60
3183	NYSE	BDX	Mon, Jan 10, 2005	53.38	53.46	52.77	52.94
3182	NYSE	BDX	Fri, Jan 7, 2005	53.88	53.88	53.38	53.49
3181	NYSE	BDX	Thu, Jan 6, 2005	53.65	54.09	53.64	53.68
3180	NYSE	BDX	Wed, Jan 5, 2005	54.07	54.24	53.38	53.67
3179	NYSE	BDX	Tue, Jan 4, 2005	54.85	54.97	53.97	53.97
3178	NYSE	BDX	Mon, Jan 3, 2005	54.60	55.11	54.31	54.61
3177	NYSE	BDX	Fri, Dec 31, 2004	55.21	55.67	55.16	55.38
3176	NYSE	BDX	Thu, Dec 30, 2004	55.52	55.67	55.14	55.31
3175	NYSE	BDX	Wed, Dec 29, 2004	55.72	55.77	55.47	55.60
3174	NYSE	BDX	Tue, Dec 28, 2004	55.47	55.82	55.41	55.72
3173	NYSE	BDX	Mon, Dec 27, 2004	55.52	55.78	55.00	55.27
3172	NYSE	BDX	Thu, Dec 23, 2004	55.47	55.70	55.32	55.51
3171	NYSE	BDX	Wed, Dec 22, 2004	55.57	55.79	55.23	55.65
3170	NYSE	BDX	Tue, Dec 21, 2004	55.37	55.69	55.14	55.65
3169	NYSE	BDX	Mon, Dec 20, 2004	56.38	56.72	55.37	55.46
3168	NYSE	BDX	Fri, Dec 17, 2004	55.86	56.54	55.71	56.38
3167	NYSE	BDX	Thu, Dec 16, 2004	55.33	56.62	55.14	56.25
3166	NYSE	BDX	Wed, Dec 15, 2004	55.77	55.77	54.72	55.43
3165	NYSE	BDX	Tue, Dec 14, 2004	55.28	56.24	55.21	56.05
3164	NYSE	BDX	Mon, Dec 13, 2004	54.90	55.57	54.73	55.57
3163	NYSE	BDX	Fri, Dec 10, 2004	54.30	55.05	54.25	54.89
3162	NYSE	BDX	Thu, Dec 9, 2004	54.27	55.26	54.09	55.23
3161	NYSE	BDX	Wed, Dec 8, 2004	54.16	54.76	53.92	54.65
3160	NYSE	BDX	Tue, Dec 7, 2004	54.60	54.94	54.23	54.30
3159	NYSE	BDX	Mon, Dec 6, 2004	54.40	54.69	54.06	54.46
3158	NYSE	BDX	Fri, Dec 3, 2004	54.45	54.92	54.27	54.76
3157	NYSE	BDX	Thu, Dec 2, 2004	54.11	55.10	54.10	54.65
3156	NYSE	BDX	Wed, Dec 1, 2004	53.41	54.07	53.41	54.07
3155	NYSE	BDX	Tue, Nov 30, 2004	53.28	53.87	53.19	53.41
3154	NYSE	BDX	Mon, Nov 29, 2004	52.47	53.87	52.26	53.61
3153	NYSE	BDX	Fri, Nov 26, 2004	52.70	52.99	52.57	52.73
3152	NYSE	BDX	Wed, Nov 24, 2004	52.94	53.54	52.82	52.84
3151	NYSE	BDX	Tue, Nov 23, 2004	53.38	53.48	52.62	52.89
3150	NYSE	BDX	Mon, Nov 22, 2004	52.54	53.37	52.29	53.35
3149	NYSE	BDX	Fri, Nov 19, 2004	53.09	53.11	52.51	52.51
3148	NYSE	BDX	Thu, Nov 18, 2004	53.09	53.37	52.72	52.89
3147	NYSE	BDX	Wed, Nov 17, 2004	53.16	53.82	52.96	53.27
3146	NYSE	BDX	Tue, Nov 16, 2004	53.61	53.61	53.10	53.16
3145	NYSE	BDX	Mon, Nov 15, 2004	52.55	53.61	52.51	53.61
3144	NYSE	BDX	Fri, Nov 12, 2004	52.45	53.08	52.35	53.08
3143	NYSE	BDX	Thu, Nov 11, 2004	51.94	52.67	51.94	52.60
3142	NYSE	BDX	Wed, Nov 10, 2004	52.40	52.65	51.68	51.88
3141	NYSE	BDX	Tue, Nov 9, 2004	51.95	52.82	51.89	52.34
3140	NYSE	BDX	Mon, Nov 8, 2004	51.03	52.20	50.89	52.20
3139	NYSE	BDX	Fri, Nov 5, 2004	50.68	51.38	50.54	51.01
3138	NYSE	BDX	Thu, Nov 4, 2004	48.99	50.70	48.99	50.48
3137	NYSE	BDX	Wed, Nov 3, 2004	50.06	50.79	49.88	50.40
3136	NYSE	BDX	Tue, Nov 2, 2004	50.21	50.84	49.57	49.77
3135	NYSE	BDX	Mon, Nov 1, 2004	50.94	51.00	50.00	50.32
3134	NYSE	BDX	Fri, Oct 29, 2004	50.23	51.23	50.13	51.18
3133	NYSE	BDX	Thu, Oct 28, 2004	49.87	50.98	49.72	50.62
3132	NYSE	BDX	Wed, Oct 27, 2004	50.06	50.69	49.87	50.09
3131	NYSE	BDX	Tue, Oct 26, 2004	48.55	50.31	48.43	50.31
3130	NYSE	BDX	Mon, Oct 25, 2004	48.99	49.01	48.20	48.28
3129	NYSE	BDX	Fri, Oct 22, 2004	49.36	49.60	48.94	49.15
3128	NYSE	BDX	Thu, Oct 21, 2004	49.49	49.50	48.85	49.17
3127	NYSE	BDX	Wed, Oct 20, 2004	48.88	49.78	48.37	49.73
3126	NYSE	BDX	Tue, Oct 19, 2004	49.55	49.67	48.71	48.87
3125	NYSE	BDX	Mon, Oct 18, 2004	48.50	49.74	48.41	49.55
3124	NYSE	BDX	Fri, Oct 15, 2004	49.14	49.33	48.44	49.06
3123	NYSE	BDX	Thu, Oct 14, 2004	48.99	49.54	48.65	48.71
3122	NYSE	BDX	Wed, Oct 13, 2004	50.29	50.29	48.65	48.83
3121	NYSE	BDX	Tue, Oct 12, 2004	49.57	50.31	49.38	50.29
3120	NYSE	BDX	Mon, Oct 11, 2004	49.53	49.80	49.46	49.63
3119	NYSE	BDX	Fri, Oct 8, 2004	50.04	50.04	49.34	49.53
3118	NYSE	BDX	Thu, Oct 7, 2004	51.09	51.09	49.92	50.03
3117	NYSE	BDX	Wed, Oct 6, 2004	50.70	51.33	50.67	51.31
3116	NYSE	BDX	Tue, Oct 5, 2004	50.75	51.14	50.48	50.55
3115	NYSE	BDX	Mon, Oct 4, 2004	51.38	51.53	51.08	51.18
3114	NYSE	BDX	Fri, Oct 1, 2004	50.31	51.53	50.31	51.53
3113	NYSE	BDX	Thu, Sep 30, 2004	49.48	51.19	49.42	50.40
3112	NYSE	BDX	Wed, Sep 29, 2004	50.01	50.02	49.33	49.60
3111	NYSE	BDX	Tue, Sep 28, 2004	50.06	50.31	49.85	50.06
3110	NYSE	BDX	Mon, Sep 27, 2004	49.89	50.18	49.75	49.95
3109	NYSE	BDX	Fri, Sep 24, 2004	49.24	50.52	49.24	50.28
3108	NYSE	BDX	Thu, Sep 23, 2004	49.35	49.75	49.29	49.34
3107	NYSE	BDX	Wed, Sep 22, 2004	50.02	50.19	49.29	49.29
3106	NYSE	BDX	Tue, Sep 21, 2004	49.62	50.53	49.47	50.51
3105	NYSE	BDX	Mon, Sep 20, 2004	49.87	49.98	49.25	49.65
3104	NYSE	BDX	Fri, Sep 17, 2004	49.72	50.11	49.52	49.62
3103	NYSE	BDX	Thu, Sep 16, 2004	50.08	50.13	49.53	49.72
3102	NYSE	BDX	Wed, Sep 15, 2004	49.82	50.26	49.75	50.08
3101	NYSE	BDX	Tue, Sep 14, 2004	48.99	50.13	48.98	50.12
3100	NYSE	BDX	Mon, Sep 13, 2004	48.84	49.19	48.60	48.98
3099	NYSE	BDX	Fri, Sep 10, 2004	49.04	49.20	48.57	48.95
3098	NYSE	BDX	Thu, Sep 9, 2004	49.38	49.63	48.76	49.11
3097	NYSE	BDX	Wed, Sep 8, 2004	49.23	49.87	48.91	49.35
3096	NYSE	BDX	Tue, Sep 7, 2004	48.60	49.34	48.45	49.29
3095	NYSE	BDX	Fri, Sep 3, 2004	48.74	49.04	48.16	48.23
3094	NYSE	BDX	Thu, Sep 2, 2004	47.48	48.72	47.24	48.58
3093	NYSE	BDX	Wed, Sep 1, 2004	46.79	47.63	46.68	47.53
3092	NYSE	BDX	Tue, Aug 31, 2004	45.72	47.01	45.72	46.91
3091	NYSE	BDX	Mon, Aug 30, 2004	46.15	46.32	45.77	45.82
3090	NYSE	BDX	Fri, Aug 27, 2004	46.20	46.39	45.93	46.15
3089	NYSE	BDX	Thu, Aug 26, 2004	46.80	46.87	46.19	46.19
3088	NYSE	BDX	Wed, Aug 25, 2004	46.60	46.90	46.43	46.68
3087	NYSE	BDX	Tue, Aug 24, 2004	46.63	46.99	46.36	46.63
3086	NYSE	BDX	Mon, Aug 23, 2004	46.92	46.96	46.37	46.63
3085	NYSE	BDX	Fri, Aug 20, 2004	46.85	47.19	46.71	47.19
3084	NYSE	BDX	Thu, Aug 19, 2004	46.62	46.80	46.37	46.72
3083	NYSE	BDX	Wed, Aug 18, 2004	46.02	46.74	45.68	46.65
3082	NYSE	BDX	Tue, Aug 17, 2004	46.50	46.57	45.86	46.21
3081	NYSE	BDX	Mon, Aug 16, 2004	46.31	46.88	45.96	46.39
3080	NYSE	BDX	Fri, Aug 13, 2004	46.85	47.05	46.19	46.49
3079	NYSE	BDX	Thu, Aug 12, 2004	47.04	47.24	46.53	46.83
3078	NYSE	BDX	Wed, Aug 11, 2004	45.97	47.04	45.65	46.99
3077	NYSE	BDX	Tue, Aug 10, 2004	45.43	46.18	45.24	46.16
3076	NYSE	BDX	Mon, Aug 9, 2004	45.31	45.74	45.20	45.25
3075	NYSE	BDX	Fri, Aug 6, 2004	45.82	46.06	44.50	45.45
3074	NYSE	BDX	Thu, Aug 5, 2004	47.03	47.06	46.19	46.30
3073	NYSE	BDX	Wed, Aug 4, 2004	46.85	47.20	46.62	46.93
3072	NYSE	BDX	Tue, Aug 3, 2004	46.43	46.95	46.43	46.87
3071	NYSE	BDX	Mon, Aug 2, 2004	45.63	46.55	45.63	46.38
3070	NYSE	BDX	Fri, Jul 30, 2004	45.51	46.21	45.51	46.05
3069	NYSE	BDX	Thu, Jul 29, 2004	45.92	46.02	45.38	45.91
3068	NYSE	BDX	Wed, Jul 28, 2004	46.15	46.47	45.00	45.82
3067	NYSE	BDX	Tue, Jul 27, 2004	45.77	46.49	45.75	46.14
3066	NYSE	BDX	Mon, Jul 26, 2004	45.48	45.97	45.46	45.75
3065	NYSE	BDX	Fri, Jul 23, 2004	45.82	45.85	44.59	45.33
3064	NYSE	BDX	Thu, Jul 22, 2004	46.51	46.89	45.43	45.73
3063	NYSE	BDX	Wed, Jul 21, 2004	47.28	47.82	46.50	46.50
3062	NYSE	BDX	Tue, Jul 20, 2004	46.89	47.39	46.66	47.20
3061	NYSE	BDX	Mon, Jul 19, 2004	46.73	47.33	46.48	46.82
3060	NYSE	BDX	Fri, Jul 16, 2004	48.26	48.31	46.59	46.73
3059	NYSE	BDX	Thu, Jul 15, 2004	47.48	48.27	47.33	47.84
3058	NYSE	BDX	Wed, Jul 14, 2004	47.08	48.10	47.08	47.24
3057	NYSE	BDX	Tue, Jul 13, 2004	46.92	47.50	46.89	47.32
3056	NYSE	BDX	Mon, Jul 12, 2004	46.80	47.27	46.75	46.99
3055	NYSE	BDX	Fri, Jul 9, 2004	48.60	48.65	46.75	46.93
3054	NYSE	BDX	Thu, Jul 8, 2004	48.55	48.74	47.93	48.50
3053	NYSE	BDX	Wed, Jul 7, 2004	47.97	48.76	47.97	48.62
3052	NYSE	BDX	Tue, Jul 6, 2004	47.82	48.23	47.63	47.92
3051	NYSE	BDX	Fri, Jul 2, 2004	47.77	48.44	47.54	48.25
3050	NYSE	BDX	Thu, Jul 1, 2004	50.19	50.19	47.68	48.02
3049	NYSE	BDX	Wed, Jun 30, 2004	48.96	50.54	48.94	50.50
3048	NYSE	BDX	Tue, Jun 29, 2004	49.31	49.46	49.07	49.19
3047	NYSE	BDX	Mon, Jun 28, 2004	49.49	49.94	49.21	49.23
3046	NYSE	BDX	Fri, Jun 25, 2004	50.22	50.26	49.33	49.34
3045	NYSE	BDX	Thu, Jun 24, 2004	50.45	50.66	49.66	50.21
3044	NYSE	BDX	Wed, Jun 23, 2004	49.72	50.79	48.98	50.69
3043	NYSE	BDX	Tue, Jun 22, 2004	51.73	52.01	50.80	51.13
3042	NYSE	BDX	Mon, Jun 21, 2004	51.67	52.28	51.51	51.88
3041	NYSE	BDX	Fri, Jun 18, 2004	51.04	51.99	50.89	51.61
3040	NYSE	BDX	Thu, Jun 17, 2004	50.43	51.16	50.37	51.09
3039	NYSE	BDX	Wed, Jun 16, 2004	50.11	50.53	50.09	50.42
3038	NYSE	BDX	Tue, Jun 15, 2004	50.14	50.37	49.63	50.10
3037	NYSE	BDX	Mon, Jun 14, 2004	50.60	50.89	49.72	50.06
3036	NYSE	BDX	Thu, Jun 10, 2004	50.06	50.84	49.99	50.77
3035	NYSE	BDX	Wed, Jun 9, 2004	50.19	50.38	49.99	49.99
3034	NYSE	BDX	Tue, Jun 8, 2004	49.87	50.21	49.78	50.19
3033	NYSE	BDX	Mon, Jun 7, 2004	48.94	50.12	48.82	50.11
3032	NYSE	BDX	Fri, Jun 4, 2004	49.70	49.71	48.94	49.12
3031	NYSE	BDX	Thu, Jun 3, 2004	49.60	49.77	49.10	49.58
3030	NYSE	BDX	Wed, Jun 2, 2004	49.32	49.71	49.12	49.64
3029	NYSE	BDX	Tue, Jun 1, 2004	48.76	49.33	48.65	49.31
3028	NYSE	BDX	Fri, May 28, 2004	48.06	49.12	48.05	49.06
3027	NYSE	BDX	Thu, May 27, 2004	47.95	48.24	47.57	48.24
3026	NYSE	BDX	Wed, May 26, 2004	47.77	48.16	47.41	47.92
3025	NYSE	BDX	Tue, May 25, 2004	47.58	47.90	47.04	47.81
3024	NYSE	BDX	Mon, May 24, 2004	47.82	47.87	47.40	47.56
3023	NYSE	BDX	Fri, May 21, 2004	47.24	47.77	47.10	47.54
3022	NYSE	BDX	Thu, May 20, 2004	47.19	47.40	46.71	46.94
3021	NYSE	BDX	Wed, May 19, 2004	46.99	47.82	46.74	46.94
3020	NYSE	BDX	Tue, May 18, 2004	46.55	46.85	46.40	46.54
3019	NYSE	BDX	Mon, May 17, 2004	46.75	46.80	46.52	46.55
3018	NYSE	BDX	Fri, May 14, 2004	47.63	47.82	47.05	47.20
3017	NYSE	BDX	Thu, May 13, 2004	47.63	48.30	47.63	47.76
3016	NYSE	BDX	Wed, May 12, 2004	48.02	48.16	47.31	47.77
3015	NYSE	BDX	Tue, May 11, 2004	48.26	48.79	48.21	48.52
3014	NYSE	BDX	Mon, May 10, 2004	49.19	49.21	47.69	48.38
3013	NYSE	BDX	Fri, May 7, 2004	50.01	50.40	49.31	49.41
3012	NYSE	BDX	Thu, May 6, 2004	49.97	50.21	49.48	50.15
3011	NYSE	BDX	Wed, May 5, 2004	49.09	50.69	49.09	50.49
3010	NYSE	BDX	Tue, May 4, 2004	49.53	49.61	48.92	49.33
3009	NYSE	BDX	Mon, May 3, 2004	49.09	49.38	48.76	49.37
3008	NYSE	BDX	Fri, Apr 30, 2004	49.04	49.81	48.80	49.28
3007	NYSE	BDX	Thu, Apr 29, 2004	48.75	49.51	48.65	48.87
3006	NYSE	BDX	Wed, Apr 28, 2004	48.99	49.31	48.37	48.41
3005	NYSE	BDX	Tue, Apr 27, 2004	49.77	50.06	49.05	49.33
3004	NYSE	BDX	Mon, Apr 26, 2004	51.19	51.41	49.93	50.05
3003	NYSE	BDX	Fri, Apr 23, 2004	51.93	51.93	51.17	51.49
3002	NYSE	BDX	Thu, Apr 22, 2004	50.77	52.74	50.28	51.92
3001	NYSE	BDX	Wed, Apr 21, 2004	49.33	50.94	49.33	50.77
3000	NYSE	BDX	Tue, Apr 20, 2004	49.58	49.92	48.95	49.33
2999	NYSE	BDX	Mon, Apr 19, 2004	48.41	49.43	48.30	49.09
2998	NYSE	BDX	Fri, Apr 16, 2004	47.77	48.59	47.69	48.41
2997	NYSE	BDX	Thu, Apr 15, 2004	47.82	48.24	47.58	47.66
2996	NYSE	BDX	Wed, Apr 14, 2004	47.22	48.37	47.22	47.92
2995	NYSE	BDX	Tue, Apr 13, 2004	48.50	48.50	47.27	47.31
2994	NYSE	BDX	Mon, Apr 12, 2004	47.79	48.52	47.77	48.35
2993	NYSE	BDX	Thu, Apr 8, 2004	48.44	48.56	47.61	47.76
2992	NYSE	BDX	Wed, Apr 7, 2004	48.02	48.72	48.01	48.20
2991	NYSE	BDX	Tue, Apr 6, 2004	48.50	48.61	48.11	48.26
2990	NYSE	BDX	Mon, Apr 5, 2004	48.02	49.29	47.86	49.25
2989	NYSE	BDX	Fri, Apr 2, 2004	48.75	48.95	48.34	48.59
2988	NYSE	BDX	Thu, Apr 1, 2004	47.48	48.65	47.40	48.53
2987	NYSE	BDX	Wed, Mar 31, 2004	47.58	47.63	46.99	47.27
2986	NYSE	BDX	Tue, Mar 30, 2004	47.24	47.65	47.06	47.52
2985	NYSE	BDX	Mon, Mar 29, 2004	46.80	47.69	46.59	47.48
2984	NYSE	BDX	Fri, Mar 26, 2004	46.68	46.80	46.17	46.55
2983	NYSE	BDX	Thu, Mar 25, 2004	46.89	47.10	46.33	46.99
2982	NYSE	BDX	Wed, Mar 24, 2004	46.28	47.48	46.17	46.89
2981	NYSE	BDX	Tue, Mar 23, 2004	46.37	46.83	46.10	46.43
2980	NYSE	BDX	Mon, Mar 22, 2004	46.60	46.94	45.66	46.12
2979	NYSE	BDX	Fri, Mar 19, 2004	46.36	46.77	46.36	46.62
2978	NYSE	BDX	Thu, Mar 18, 2004	46.21	46.57	45.84	46.46
2977	NYSE	BDX	Wed, Mar 17, 2004	46.21	46.79	46.12	46.31
2976	NYSE	BDX	Tue, Mar 16, 2004	45.87	46.12	45.70	45.98
2975	NYSE	BDX	Mon, Mar 15, 2004	46.11	46.64	45.79	45.82
2974	NYSE	BDX	Fri, Mar 12, 2004	46.31	46.46	46.02	46.21
2973	NYSE	BDX	Thu, Mar 11, 2004	47.28	47.28	45.77	45.84
2972	NYSE	BDX	Wed, Mar 10, 2004	48.16	48.21	47.46	47.48
2971	NYSE	BDX	Tue, Mar 9, 2004	48.70	48.73	48.01	48.16
2970	NYSE	BDX	Mon, Mar 8, 2004	47.72	48.99	47.67	48.64
2969	NYSE	BDX	Fri, Mar 5, 2004	47.41	47.86	47.26	47.60
2968	NYSE	BDX	Thu, Mar 4, 2004	47.68	48.05	47.43	47.69
2967	NYSE	BDX	Wed, Mar 3, 2004	47.87	48.16	47.66	47.68
2966	NYSE	BDX	Tue, Mar 2, 2004	48.02	48.31	47.77	48.00
2965	NYSE	BDX	Mon, Mar 1, 2004	47.67	48.47	47.43	48.31
2964	NYSE	BDX	Fri, Feb 27, 2004	47.09	47.63	46.89	47.43
2963	NYSE	BDX	Thu, Feb 26, 2004	47.82	47.82	47.04	47.32
2962	NYSE	BDX	Wed, Feb 25, 2004	47.44	47.81	47.28	47.53
2961	NYSE	BDX	Tue, Feb 24, 2004	46.85	47.72	46.58	47.61
2960	NYSE	BDX	Mon, Feb 23, 2004	47.07	47.33	46.78	46.95
2959	NYSE	BDX	Fri, Feb 20, 2004	47.66	47.70	46.84	47.08
2958	NYSE	BDX	Thu, Feb 19, 2004	47.77	48.21	47.66	47.66
2957	NYSE	BDX	Wed, Feb 18, 2004	47.28	47.78	47.17	47.72
2956	NYSE	BDX	Tue, Feb 17, 2004	46.80	47.58	46.55	47.45
2955	NYSE	BDX	Fri, Feb 13, 2004	47.55	47.97	47.10	47.58
2954	NYSE	BDX	Thu, Feb 12, 2004	47.83	47.92	47.04	47.55
2953	NYSE	BDX	Wed, Feb 11, 2004	46.99	48.75	46.89	48.61
2952	NYSE	BDX	Tue, Feb 10, 2004	46.85	46.98	46.50	46.80
2951	NYSE	BDX	Mon, Feb 9, 2004	46.26	47.04	45.97	46.85
2950	NYSE	BDX	Fri, Feb 6, 2004	45.30	46.50	45.30	46.43
2949	NYSE	BDX	Thu, Feb 5, 2004	45.14	45.41	44.73	45.22
2948	NYSE	BDX	Wed, Feb 4, 2004	44.42	45.34	44.26	45.15
2947	NYSE	BDX	Tue, Feb 3, 2004	42.99	44.99	42.99	44.91
2946	NYSE	BDX	Mon, Feb 2, 2004	43.87	45.77	43.81	45.04
2945	NYSE	BDX	Fri, Jan 30, 2004	43.53	43.97	43.29	43.93
2944	NYSE	BDX	Thu, Jan 29, 2004	42.26	44.21	42.07	43.74
2943	NYSE	BDX	Wed, Jan 28, 2004	43.02	43.36	42.13	42.28
2942	NYSE	BDX	Tue, Jan 27, 2004	43.58	43.58	42.77	43.04
2941	NYSE	BDX	Mon, Jan 26, 2004	42.92	43.74	42.92	43.58
2940	NYSE	BDX	Fri, Jan 23, 2004	43.31	43.35	42.90	43.16
2939	NYSE	BDX	Thu, Jan 22, 2004	42.66	43.68	42.66	43.36
2938	NYSE	BDX	Wed, Jan 21, 2004	42.29	42.79	41.73	42.65
2937	NYSE	BDX	Tue, Jan 20, 2004	42.68	42.68	42.06	42.30
2936	NYSE	BDX	Fri, Jan 16, 2004	41.97	42.55	41.96	42.55
2935	NYSE	BDX	Thu, Jan 15, 2004	41.45	41.98	41.13	41.82
2934	NYSE	BDX	Wed, Jan 14, 2004	41.32	41.54	41.28	41.48
2933	NYSE	BDX	Tue, Jan 13, 2004	41.39	41.63	40.88	41.12
2932	NYSE	BDX	Mon, Jan 12, 2004	41.05	41.44	40.81	41.28
2931	NYSE	BDX	Fri, Jan 9, 2004	41.48	41.53	40.94	41.06
2930	NYSE	BDX	Thu, Jan 8, 2004	41.63	41.64	41.19	41.48
2929	NYSE	BDX	Wed, Jan 7, 2004	40.90	41.48	40.88	41.27
2928	NYSE	BDX	Tue, Jan 6, 2004	40.36	40.87	40.31	40.85
2927	NYSE	BDX	Mon, Jan 5, 2004	40.49	40.88	40.17	40.61
2926	NYSE	BDX	Fri, Jan 2, 2004	39.97	40.34	39.88	40.00
2925	NYSE	BDX	Wed, Dec 31, 2003	40.41	40.77	40.09	40.11
2924	NYSE	BDX	Tue, Dec 30, 2003	40.36	40.45	40.12	40.41
2923	NYSE	BDX	Mon, Dec 29, 2003	39.19	40.34	39.16	40.34
2922	NYSE	BDX	Fri, Dec 26, 2003	39.19	39.39	39.10	39.24
2921	NYSE	BDX	Wed, Dec 24, 2003	38.86	39.10	38.71	39.03
2920	NYSE	BDX	Tue, Dec 23, 2003	38.80	39.00	38.71	38.87
2919	NYSE	BDX	Mon, Dec 22, 2003	39.44	39.51	38.81	38.81
2918	NYSE	BDX	Fri, Dec 19, 2003	39.19	39.31	38.99	39.09
2917	NYSE	BDX	Thu, Dec 18, 2003	39.39	39.49	38.91	39.10
2916	NYSE	BDX	Wed, Dec 17, 2003	39.10	39.39	39.02	39.33
2915	NYSE	BDX	Tue, Dec 16, 2003	39.29	39.93	39.28	39.45
2914	NYSE	BDX	Mon, Dec 15, 2003	39.83	40.10	39.29	39.29
2913	NYSE	BDX	Fri, Dec 12, 2003	39.41	39.63	39.24	39.49
2912	NYSE	BDX	Thu, Dec 11, 2003	38.87	39.34	38.86	39.30
2911	NYSE	BDX	Wed, Dec 10, 2003	38.90	39.58	38.45	38.77
2910	NYSE	BDX	Tue, Dec 9, 2003	38.98	38.98	38.02	38.28
2909	NYSE	BDX	Mon, Dec 8, 2003	38.77	39.19	38.66	38.89
2908	NYSE	BDX	Fri, Dec 5, 2003	39.49	39.49	38.80	38.92
2907	NYSE	BDX	Thu, Dec 4, 2003	39.48	39.71	39.34	39.64
2906	NYSE	BDX	Wed, Dec 3, 2003	39.49	39.54	39.24	39.48
2905	NYSE	BDX	Tue, Dec 2, 2003	39.17	39.38	38.95	39.25
2904	NYSE	BDX	Mon, Dec 1, 2003	39.00	39.32	38.93	39.17
2903	NYSE	BDX	Fri, Nov 28, 2003	38.61	39.09	38.61	39.03
2902	NYSE	BDX	Wed, Nov 26, 2003	38.88	38.98	38.67	38.90
2901	NYSE	BDX	Tue, Nov 25, 2003	38.02	38.95	38.01	38.88
2900	NYSE	BDX	Mon, Nov 24, 2003	37.73	38.02	37.58	37.90
2899	NYSE	BDX	Fri, Nov 21, 2003	37.00	37.93	36.91	37.63
2898	NYSE	BDX	Thu, Nov 20, 2003	37.03	37.03	36.76	36.88
2897	NYSE	BDX	Wed, Nov 19, 2003	37.00	37.01	36.61	37.00
2896	NYSE	BDX	Tue, Nov 18, 2003	36.58	36.95	36.58	36.83
2895	NYSE	BDX	Mon, Nov 17, 2003	36.95	36.95	36.14	36.59
2894	NYSE	BDX	Fri, Nov 14, 2003	36.90	37.44	36.69	36.95
2893	NYSE	BDX	Thu, Nov 13, 2003	35.56	36.90	35.53	36.90
2892	NYSE	BDX	Wed, Nov 12, 2003	35.00	35.59	34.89	35.55
2891	NYSE	BDX	Tue, Nov 11, 2003	34.81	35.08	34.81	35.05
2890	NYSE	BDX	Mon, Nov 10, 2003	35.25	35.51	34.73	34.82
2889	NYSE	BDX	Fri, Nov 7, 2003	35.68	35.87	35.01	35.34
2888	NYSE	BDX	Thu, Nov 6, 2003	34.71	35.99	34.33	35.49
2887	NYSE	BDX	Wed, Nov 5, 2003	35.44	35.73	35.26	35.59
2886	NYSE	BDX	Tue, Nov 4, 2003	35.48	35.83	35.34	35.60
2885	NYSE	BDX	Mon, Nov 3, 2003	35.62	35.82	35.24	35.66
2884	NYSE	BDX	Fri, Oct 31, 2003	35.33	35.77	35.31	35.64
2883	NYSE	BDX	Thu, Oct 30, 2003	35.55	35.67	35.29	35.39
2882	NYSE	BDX	Wed, Oct 29, 2003	35.79	35.79	35.39	35.65
2881	NYSE	BDX	Tue, Oct 28, 2003	35.12	35.79	35.12	35.79
2880	NYSE	BDX	Mon, Oct 27, 2003	35.00	35.44	34.82	35.11
2879	NYSE	BDX	Fri, Oct 24, 2003	34.90	35.01	34.55	34.99
2878	NYSE	BDX	Thu, Oct 23, 2003	35.39	35.50	34.75	35.00
2877	NYSE	BDX	Wed, Oct 22, 2003	36.46	36.60	35.57	35.59
2876	NYSE	BDX	Tue, Oct 21, 2003	36.85	36.91	36.54	36.65
2875	NYSE	BDX	Mon, Oct 20, 2003	36.66	36.91	36.40	36.91
2874	NYSE	BDX	Fri, Oct 17, 2003	36.83	36.87	36.27	36.43
2873	NYSE	BDX	Thu, Oct 16, 2003	36.47	36.74	36.41	36.67
2872	NYSE	BDX	Wed, Oct 15, 2003	36.76	36.79	36.35	36.55
2871	NYSE	BDX	Tue, Oct 14, 2003	36.33	36.64	36.25	36.61
2870	NYSE	BDX	Mon, Oct 13, 2003	37.00	37.05	36.28	36.51
2869	NYSE	BDX	Fri, Oct 10, 2003	36.66	36.76	36.55	36.65
2868	NYSE	BDX	Thu, Oct 9, 2003	36.51	37.00	36.16	36.56
2867	NYSE	BDX	Wed, Oct 8, 2003	35.85	36.36	35.63	36.07
2866	NYSE	BDX	Tue, Oct 7, 2003	35.75	35.86	35.50	35.78
2865	NYSE	BDX	Mon, Oct 6, 2003	36.12	36.15	35.81	35.95
2864	NYSE	BDX	Fri, Oct 3, 2003	36.12	36.31	35.90	36.22
2863	NYSE	BDX	Thu, Oct 2, 2003	36.09	36.27	35.63	35.63
2862	NYSE	BDX	Wed, Oct 1, 2003	35.46	36.00	35.29	36.00
2861	NYSE	BDX	Tue, Sep 30, 2003	34.61	35.35	34.51	35.21
2860	NYSE	BDX	Mon, Sep 29, 2003	34.71	35.05	34.67	34.94
2859	NYSE	BDX	Fri, Sep 26, 2003	34.66	34.86	34.30	34.69
2858	NYSE	BDX	Thu, Sep 25, 2003	34.85	35.09	33.25	34.60
2857	NYSE	BDX	Wed, Sep 24, 2003	35.96	36.02	34.90	34.97
2856	NYSE	BDX	Tue, Sep 23, 2003	36.07	36.18	35.93	35.96
2855	NYSE	BDX	Mon, Sep 22, 2003	37.05	37.05	35.92	35.93
2854	NYSE	BDX	Fri, Sep 19, 2003	36.46	37.39	36.46	37.05
2853	NYSE	BDX	Thu, Sep 18, 2003	35.98	36.48	35.92	36.46
2852	NYSE	BDX	Wed, Sep 17, 2003	36.07	36.23	35.34	36.07
2851	NYSE	BDX	Tue, Sep 16, 2003	36.03	36.06	35.61	35.84
2850	NYSE	BDX	Mon, Sep 15, 2003	35.60	36.03	35.39	36.02
2849	NYSE	BDX	Fri, Sep 12, 2003	35.57	35.77	35.34	35.60
2848	NYSE	BDX	Thu, Sep 11, 2003	35.63	36.25	35.36	35.54
2847	NYSE	BDX	Wed, Sep 10, 2003	35.34	35.83	35.05	35.63
2846	NYSE	BDX	Tue, Sep 9, 2003	35.59	35.63	34.95	35.21
2845	NYSE	BDX	Mon, Sep 8, 2003	35.39	35.87	35.38	35.84
2844	NYSE	BDX	Fri, Sep 5, 2003	35.78	35.78	35.22	35.22
2843	NYSE	BDX	Thu, Sep 4, 2003	35.78	36.09	35.60	35.93
2842	NYSE	BDX	Wed, Sep 3, 2003	36.02	36.06	35.62	35.78
2841	NYSE	BDX	Tue, Sep 2, 2003	35.73	36.04	35.58	35.88
2840	NYSE	BDX	Fri, Aug 29, 2003	34.97	35.62	34.87	35.62
2839	NYSE	BDX	Thu, Aug 28, 2003	35.45	35.57	35.09	35.24
2838	NYSE	BDX	Wed, Aug 27, 2003	35.38	35.59	35.13	35.35
2837	NYSE	BDX	Tue, Aug 26, 2003	35.28	35.83	35.10	35.70
2836	NYSE	BDX	Mon, Aug 25, 2003	35.18	35.49	34.90	35.28
2835	NYSE	BDX	Fri, Aug 22, 2003	36.24	36.28	34.71	35.18
2834	NYSE	BDX	Thu, Aug 21, 2003	37.05	37.24	36.39	36.41
2833	NYSE	BDX	Wed, Aug 20, 2003	37.73	37.80	36.76	36.85
2832	NYSE	BDX	Tue, Aug 19, 2003	38.25	38.45	37.24	37.44
2831	NYSE	BDX	Mon, Aug 18, 2003	38.46	38.71	38.08	38.28
2830	NYSE	BDX	Fri, Aug 15, 2003	38.01	38.55	37.64	38.46
2829	NYSE	BDX	Thu, Aug 14, 2003	37.38	38.02	37.12	38.01
2828	NYSE	BDX	Wed, Aug 13, 2003	37.21	37.45	37.01	37.23
2827	NYSE	BDX	Tue, Aug 12, 2003	36.77	37.23	36.49	37.21
2826	NYSE	BDX	Mon, Aug 11, 2003	36.71	36.81	36.46	36.77
2825	NYSE	BDX	Fri, Aug 8, 2003	36.60	36.79	36.29	36.71
2824	NYSE	BDX	Thu, Aug 7, 2003	36.23	36.69	36.02	36.59
2823	NYSE	BDX	Wed, Aug 6, 2003	36.07	36.76	35.98	36.49
2822	NYSE	BDX	Tue, Aug 5, 2003	35.78	36.29	35.49	36.04
2821	NYSE	BDX	Mon, Aug 4, 2003	35.88	36.07	35.15	35.34
2820	NYSE	BDX	Fri, Aug 1, 2003	35.69	36.07	35.26	35.88
2819	NYSE	BDX	Thu, Jul 31, 2003	36.61	36.85	35.64	35.71
2818	NYSE	BDX	Wed, Jul 30, 2003	37.05	37.15	36.56	36.62
2817	NYSE	BDX	Tue, Jul 29, 2003	36.37	37.05	36.17	36.76
2816	NYSE	BDX	Mon, Jul 28, 2003	36.41	36.76	36.07	36.55
2815	NYSE	BDX	Fri, Jul 25, 2003	35.68	36.66	35.59	36.46
2814	NYSE	BDX	Thu, Jul 24, 2003	37.54	37.93	35.88	35.98
2813	NYSE	BDX	Wed, Jul 23, 2003	37.54	37.78	37.22	37.65
2812	NYSE	BDX	Tue, Jul 22, 2003	36.71	37.78	36.63	37.44
2811	NYSE	BDX	Mon, Jul 21, 2003	36.32	36.64	35.98	36.51
2810	NYSE	BDX	Fri, Jul 18, 2003	36.61	36.65	36.29	36.41
2809	NYSE	BDX	Thu, Jul 17, 2003	36.97	37.12	36.35	36.44
2808	NYSE	BDX	Wed, Jul 16, 2003	37.52	37.63	36.66	36.87
2807	NYSE	BDX	Tue, Jul 15, 2003	37.68	37.88	37.05	37.27
2806	NYSE	BDX	Mon, Jul 14, 2003	37.93	38.00	37.23	37.42
2805	NYSE	BDX	Fri, Jul 11, 2003	37.34	37.71	37.24	37.49
2804	NYSE	BDX	Thu, Jul 10, 2003	37.44	37.58	36.85	37.54
2803	NYSE	BDX	Wed, Jul 9, 2003	38.68	38.86	37.54	37.68
2802	NYSE	BDX	Tue, Jul 8, 2003	38.75	38.95	38.42	38.87
2801	NYSE	BDX	Mon, Jul 7, 2003	38.60	38.82	38.32	38.75
2800	NYSE	BDX	Thu, Jul 3, 2003	38.82	39.00	38.32	38.52
2799	NYSE	BDX	Wed, Jul 2, 2003	38.49	39.00	38.27	39.00
2798	NYSE	BDX	Tue, Jul 1, 2003	37.96	38.36	37.26	38.31
2797	NYSE	BDX	Mon, Jun 30, 2003	37.36	38.41	37.36	37.88
2796	NYSE	BDX	Fri, Jun 27, 2003	37.59	37.78	37.15	37.54
2795	NYSE	BDX	Thu, Jun 26, 2003	36.61	37.57	36.33	37.50
2794	NYSE	BDX	Wed, Jun 25, 2003	36.56	36.89	36.39	36.68
2793	NYSE	BDX	Tue, Jun 24, 2003	36.54	37.00	36.46	36.67
2792	NYSE	BDX	Mon, Jun 23, 2003	36.71	36.95	35.93	36.51
2791	NYSE	BDX	Fri, Jun 20, 2003	37.63	37.80	36.80	36.84
2790	NYSE	BDX	Thu, Jun 19, 2003	39.37	39.37	37.24	37.43
2789	NYSE	BDX	Wed, Jun 18, 2003	39.38	39.45	39.19	39.37
2788	NYSE	BDX	Tue, Jun 17, 2003	39.29	39.49	39.09	39.38
2787	NYSE	BDX	Mon, Jun 16, 2003	39.24	39.34	39.10	39.20
2786	NYSE	BDX	Fri, Jun 13, 2003	39.34	39.49	38.99	39.13
2785	NYSE	BDX	Thu, Jun 12, 2003	39.15	39.29	38.94	39.14
2784	NYSE	BDX	Wed, Jun 11, 2003	39.14	39.34	39.00	39.14
2783	NYSE	BDX	Tue, Jun 10, 2003	38.55	39.34	38.47	39.19
2782	NYSE	BDX	Mon, Jun 9, 2003	38.90	39.15	38.42	38.56
2781	NYSE	BDX	Fri, Jun 6, 2003	39.58	39.63	38.98	39.18
2780	NYSE	BDX	Thu, Jun 5, 2003	39.19	39.42	38.69	39.42
2779	NYSE	BDX	Wed, Jun 4, 2003	39.16	39.77	38.93	39.39
2778	NYSE	BDX	Tue, Jun 3, 2003	39.30	39.68	39.04	39.24
2777	NYSE	BDX	Mon, Jun 2, 2003	39.00	39.65	38.66	39.30
2776	NYSE	BDX	Fri, May 30, 2003	38.09	39.00	38.02	39.00
2775	NYSE	BDX	Thu, May 29, 2003	37.88	38.61	37.44	38.22
2774	NYSE	BDX	Wed, May 28, 2003	37.54	37.96	37.15	37.73
2773	NYSE	BDX	Tue, May 27, 2003	36.37	37.53	36.35	37.53
2772	NYSE	BDX	Fri, May 23, 2003	36.79	36.94	36.44	36.76
2771	NYSE	BDX	Thu, May 22, 2003	36.91	37.27	36.51	36.99
2770	NYSE	BDX	Wed, May 21, 2003	35.59	36.99	35.53	36.99
2769	NYSE	BDX	Tue, May 20, 2003	35.98	35.98	35.15	35.63
2768	NYSE	BDX	Mon, May 19, 2003	36.06	36.23	35.42	35.52
2767	NYSE	BDX	Fri, May 16, 2003	36.77	36.77	35.98	36.15
2766	NYSE	BDX	Thu, May 15, 2003	36.51	36.89	36.18	36.77
2765	NYSE	BDX	Wed, May 14, 2003	36.56	36.71	36.22	36.58
2764	NYSE	BDX	Tue, May 13, 2003	36.46	36.59	36.17	36.41
2763	NYSE	BDX	Mon, May 12, 2003	36.05	36.83	35.94	36.83
2762	NYSE	BDX	Fri, May 9, 2003	35.88	36.43	35.45	35.98
2761	NYSE	BDX	Thu, May 8, 2003	35.59	35.88	35.33	35.59
2760	NYSE	BDX	Wed, May 7, 2003	35.20	35.59	34.81	35.59
2759	NYSE	BDX	Tue, May 6, 2003	35.00	35.28	34.81	35.27
2758	NYSE	BDX	Mon, May 5, 2003	34.82	35.21	34.76	35.10
2757	NYSE	BDX	Fri, May 2, 2003	34.27	35.10	34.08	34.74
2756	NYSE	BDX	Thu, May 1, 2003	34.46	34.60	33.88	34.27
2755	NYSE	BDX	Wed, Apr 30, 2003	34.17	34.81	34.11	34.51
2754	NYSE	BDX	Tue, Apr 29, 2003	34.51	34.83	34.25	34.66
2753	NYSE	BDX	Mon, Apr 28, 2003	34.24	34.56	33.73	34.43
2752	NYSE	BDX	Fri, Apr 25, 2003	32.91	34.85	32.91	34.47
2751	NYSE	BDX	Thu, Apr 24, 2003	32.51	32.79	32.03	32.56
2750	NYSE	BDX	Wed, Apr 23, 2003	32.17	32.92	32.11	32.92
2749	NYSE	BDX	Tue, Apr 22, 2003	31.25	32.27	31.15	32.27
2748	NYSE	BDX	Mon, Apr 21, 2003	31.44	31.55	31.17	31.35
2747	NYSE	BDX	Thu, Apr 17, 2003	31.05	31.34	30.73	31.25
2746	NYSE	BDX	Wed, Apr 16, 2003	32.03	32.03	30.84	31.10
2745	NYSE	BDX	Tue, Apr 15, 2003	31.93	32.12	31.69	31.78
2744	NYSE	BDX	Mon, Apr 14, 2003	32.24	32.50	31.83	32.12
2743	NYSE	BDX	Fri, Apr 11, 2003	32.56	32.90	31.88	32.18
2742	NYSE	BDX	Thu, Apr 10, 2003	32.78	33.05	32.51	33.05
2741	NYSE	BDX	Wed, Apr 9, 2003	33.34	33.56	32.71	32.78
2740	NYSE	BDX	Tue, Apr 8, 2003	33.34	33.47	33.04	33.09
2739	NYSE	BDX	Mon, Apr 7, 2003	33.59	33.98	33.15	33.25
2738	NYSE	BDX	Fri, Apr 4, 2003	33.88	33.92	32.94	33.16
2737	NYSE	BDX	Thu, Apr 3, 2003	33.98	34.09	33.26	33.74
2736	NYSE	BDX	Wed, Apr 2, 2003	34.59	34.59	33.87	33.98
2735	NYSE	BDX	Tue, Apr 1, 2003	33.53	34.22	33.40	34.08
2734	NYSE	BDX	Mon, Mar 31, 2003	33.68	33.74	32.95	33.58
2733	NYSE	BDX	Fri, Mar 28, 2003	33.14	33.85	32.95	33.81
2732	NYSE	BDX	Thu, Mar 27, 2003	33.35	33.43	32.81	33.14
2731	NYSE	BDX	Wed, Mar 26, 2003	34.03	34.03	33.25	33.34
2730	NYSE	BDX	Tue, Mar 25, 2003	33.98	34.32	33.68	34.09
2729	NYSE	BDX	Mon, Mar 24, 2003	33.83	34.13	33.56	34.04
2728	NYSE	BDX	Fri, Mar 21, 2003	34.12	34.87	33.84	34.87
2727	NYSE	BDX	Thu, Mar 20, 2003	33.40	33.84	32.59	33.78
2726	NYSE	BDX	Wed, Mar 19, 2003	33.53	33.65	33.07	33.40
2725	NYSE	BDX	Tue, Mar 18, 2003	32.76	33.73	32.66	33.73
2724	NYSE	BDX	Mon, Mar 17, 2003	31.73	32.54	31.62	32.54
2723	NYSE	BDX	Fri, Mar 14, 2003	32.58	32.71	31.78	31.88
2722	NYSE	BDX	Thu, Mar 13, 2003	32.25	32.76	31.74	32.76
2721	NYSE	BDX	Wed, Mar 12, 2003	31.56	31.75	31.11	31.62
2720	NYSE	BDX	Tue, Mar 11, 2003	32.01	32.11	31.46	31.47
2719	NYSE	BDX	Mon, Mar 10, 2003	33.05	33.06	31.94	32.01
2718	NYSE	BDX	Fri, Mar 7, 2003	32.56	33.13	32.53	33.11
2717	NYSE	BDX	Thu, Mar 6, 2003	32.66	33.10	32.40	32.95
2716	NYSE	BDX	Wed, Mar 5, 2003	32.69	32.97	32.42	32.95
2715	NYSE	BDX	Tue, Mar 4, 2003	33.38	33.57	32.60	32.64
2714	NYSE	BDX	Mon, Mar 3, 2003	33.49	33.71	33.04	33.26
2713	NYSE	BDX	Fri, Feb 28, 2003	33.32	33.64	33.11	33.54
2712	NYSE	BDX	Thu, Feb 27, 2003	32.60	33.33	32.59	33.32
2711	NYSE	BDX	Wed, Feb 26, 2003	32.71	33.08	32.41	32.58
2710	NYSE	BDX	Tue, Feb 25, 2003	32.38	32.86	31.74	32.76
2709	NYSE	BDX	Mon, Feb 24, 2003	33.10	33.11	32.37	32.37
2708	NYSE	BDX	Fri, Feb 21, 2003	32.71	33.31	32.69	33.23
2707	NYSE	BDX	Thu, Feb 20, 2003	32.10	32.81	32.07	32.63
2706	NYSE	BDX	Wed, Feb 19, 2003	32.00	32.10	31.46	32.10
2705	NYSE	BDX	Tue, Feb 18, 2003	31.20	32.15	31.20	32.06
2704	NYSE	BDX	Fri, Feb 14, 2003	30.91	31.34	30.63	31.34
2703	NYSE	BDX	Thu, Feb 13, 2003	30.47	30.89	30.23	30.76
2702	NYSE	BDX	Wed, Feb 12, 2003	31.05	31.08	30.45	30.59
2701	NYSE	BDX	Tue, Feb 11, 2003	31.39	31.67	30.85	30.91
2700	NYSE	BDX	Mon, Feb 10, 2003	31.00	31.41	30.85	31.20
2699	NYSE	BDX	Fri, Feb 7, 2003	31.20	31.41	30.80	30.85
2698	NYSE	BDX	Thu, Feb 6, 2003	30.95	31.38	30.88	31.28
2697	NYSE	BDX	Wed, Feb 5, 2003	31.69	31.69	31.08	31.15
2696	NYSE	BDX	Tue, Feb 4, 2003	31.49	31.69	30.85	31.10
2695	NYSE	BDX	Mon, Feb 3, 2003	32.08	32.16	31.15	31.67
2694	NYSE	BDX	Fri, Jan 31, 2003	31.72	32.29	31.64	31.98
2693	NYSE	BDX	Thu, Jan 30, 2003	32.62	32.77	31.85	32.21
2692	NYSE	BDX	Wed, Jan 29, 2003	32.66	32.67	32.06	32.61
2691	NYSE	BDX	Tue, Jan 28, 2003	31.66	32.99	31.44	32.68
2690	NYSE	BDX	Mon, Jan 27, 2003	31.39	31.89	31.16	31.69
2689	NYSE	BDX	Fri, Jan 24, 2003	32.03	32.27	31.07	31.49
2688	NYSE	BDX	Thu, Jan 23, 2003	29.74	32.08	29.62	31.52
2687	NYSE	BDX	Wed, Jan 22, 2003	29.49	29.74	29.22	29.22
2686	NYSE	BDX	Tue, Jan 21, 2003	29.74	29.95	29.61	29.74
2685	NYSE	BDX	Fri, Jan 17, 2003	29.49	29.71	29.21	29.25
2684	NYSE	BDX	Thu, Jan 16, 2003	29.28	29.76	29.28	29.36
2683	NYSE	BDX	Wed, Jan 15, 2003	29.60	29.64	28.90	29.26
2682	NYSE	BDX	Tue, Jan 14, 2003	29.33	29.44	29.05	29.36
2681	NYSE	BDX	Mon, Jan 13, 2003	29.10	29.37	28.89	29.37
2680	NYSE	BDX	Fri, Jan 10, 2003	28.71	29.28	28.52	28.86
2679	NYSE	BDX	Thu, Jan 9, 2003	29.15	29.24	28.10	28.71
2678	NYSE	BDX	Wed, Jan 8, 2003	29.74	29.78	29.09	29.09
2677	NYSE	BDX	Tue, Jan 7, 2003	29.57	29.69	29.20	29.61
2676	NYSE	BDX	Mon, Jan 6, 2003	29.83	29.95	29.64	29.72
2675	NYSE	BDX	Fri, Jan 3, 2003	30.47	30.86	29.66	29.83
2674	NYSE	BDX	Thu, Jan 2, 2003	30.15	30.75	29.88	30.75
2673	NYSE	BDX	Tue, Dec 31, 2002	29.62	30.15	29.40	29.92
2672	NYSE	BDX	Mon, Dec 30, 2002	29.68	29.81	29.43	29.66
2671	NYSE	BDX	Fri, Dec 27, 2002	29.61	30.03	29.61	29.68
2670	NYSE	BDX	Thu, Dec 26, 2002	29.90	30.17	29.59	29.73
2669	NYSE	BDX	Tue, Dec 24, 2002	29.93	29.98	29.69	29.73
2668	NYSE	BDX	Mon, Dec 23, 2002	29.49	30.22	29.49	29.80
2667	NYSE	BDX	Fri, Dec 20, 2002	29.53	30.47	29.40	30.10
2666	NYSE	BDX	Thu, Dec 19, 2002	29.66	30.11	29.57	29.60
2665	NYSE	BDX	Wed, Dec 18, 2002	29.31	30.13	29.30	29.87
2664	NYSE	BDX	Tue, Dec 17, 2002	29.93	30.00	29.55	29.65
2663	NYSE	BDX	Mon, Dec 16, 2002	29.88	30.15	29.64	29.98
2662	NYSE	BDX	Fri, Dec 13, 2002	29.69	30.21	29.54	29.90
2661	NYSE	BDX	Thu, Dec 12, 2002	29.78	30.00	29.53	29.89
2660	NYSE	BDX	Wed, Dec 11, 2002	29.52	30.03	29.52	29.87
2659	NYSE	BDX	Tue, Dec 10, 2002	29.93	30.00	29.59	29.86
2658	NYSE	BDX	Mon, Dec 9, 2002	29.76	30.56	29.76	30.14
2657	NYSE	BDX	Fri, Dec 6, 2002	29.59	30.17	29.46	30.14
2656	NYSE	BDX	Thu, Dec 5, 2002	29.93	30.17	29.59	29.89
2655	NYSE	BDX	Wed, Dec 4, 2002	28.96	29.98	28.81	29.69
2654	NYSE	BDX	Tue, Dec 3, 2002	29.25	29.73	29.08	29.44
2653	NYSE	BDX	Mon, Dec 2, 2002	29.23	29.37	28.79	29.26
2652	NYSE	BDX	Fri, Nov 29, 2002	28.62	29.19	28.62	28.93
2651	NYSE	BDX	Wed, Nov 27, 2002	28.77	29.05	28.54	28.77
2650	NYSE	BDX	Tue, Nov 26, 2002	28.86	29.17	28.66	28.78
2649	NYSE	BDX	Mon, Nov 25, 2002	29.49	29.59	28.89	28.98
2648	NYSE	BDX	Fri, Nov 22, 2002	29.07	29.61	29.07	29.30
2647	NYSE	BDX	Thu, Nov 21, 2002	29.44	29.44	28.80	29.16
2646	NYSE	BDX	Wed, Nov 20, 2002	28.66	29.37	28.49	29.00
2645	NYSE	BDX	Tue, Nov 19, 2002	29.10	29.31	28.13	28.13
2644	NYSE	BDX	Mon, Nov 18, 2002	29.25	29.88	29.25	29.55
2643	NYSE	BDX	Fri, Nov 15, 2002	28.76	29.57	28.68	29.19
2642	NYSE	BDX	Thu, Nov 14, 2002	29.61	29.72	28.95	29.25
2641	NYSE	BDX	Wed, Nov 13, 2002	29.52	29.53	29.14	29.41
2640	NYSE	BDX	Tue, Nov 12, 2002	29.69	29.88	29.20	29.51
2639	NYSE	BDX	Mon, Nov 11, 2002	30.02	30.09	29.23	29.27
2638	NYSE	BDX	Fri, Nov 8, 2002	29.15	30.18	29.05	30.03
2637	NYSE	BDX	Thu, Nov 7, 2002	30.22	31.00	30.11	30.23
2636	NYSE	BDX	Wed, Nov 6, 2002	30.15	31.12	29.95	30.91
2635	NYSE	BDX	Tue, Nov 5, 2002	29.42	30.20	29.42	29.95
2634	NYSE	BDX	Mon, Nov 4, 2002	29.72	30.32	29.59	29.61
2633	NYSE	BDX	Fri, Nov 1, 2002	28.68	30.11	28.66	29.59
2632	NYSE	BDX	Thu, Oct 31, 2002	28.78	29.09	28.56	28.77
2631	NYSE	BDX	Wed, Oct 30, 2002	29.03	29.23	28.81	29.01
2630	NYSE	BDX	Tue, Oct 29, 2002	29.23	29.32	28.91	29.18
2629	NYSE	BDX	Mon, Oct 28, 2002	29.76	30.13	29.25	29.32
2628	NYSE	BDX	Fri, Oct 25, 2002	28.78	29.87	28.66	29.74
2627	NYSE	BDX	Thu, Oct 24, 2002	29.12	29.44	28.70	28.86
2626	NYSE	BDX	Wed, Oct 23, 2002	28.89	29.14	28.57	29.11
2625	NYSE	BDX	Tue, Oct 22, 2002	29.33	29.33	28.76	28.90
2624	NYSE	BDX	Mon, Oct 21, 2002	29.10	29.54	28.98	29.33
2623	NYSE	BDX	Fri, Oct 18, 2002	29.39	29.63	29.20	29.44
2622	NYSE	BDX	Thu, Oct 17, 2002	29.49	29.69	29.11	29.61
2621	NYSE	BDX	Wed, Oct 16, 2002	28.52	29.15	28.32	28.82
2620	NYSE	BDX	Tue, Oct 15, 2002	29.54	29.72	28.32	28.52
2619	NYSE	BDX	Mon, Oct 14, 2002	28.50	29.45	28.50	29.00
2618	NYSE	BDX	Fri, Oct 11, 2002	28.52	28.93	27.98	28.49
2617	NYSE	BDX	Thu, Oct 10, 2002	27.64	28.59	27.64	28.18
2616	NYSE	BDX	Wed, Oct 9, 2002	28.21	28.41	27.79	27.84
2615	NYSE	BDX	Tue, Oct 8, 2002	29.20	29.51	28.18	28.21
2614	NYSE	BDX	Mon, Oct 7, 2002	28.47	29.60	28.47	29.10
2613	NYSE	BDX	Fri, Oct 4, 2002	28.92	29.15	28.17	28.41
2612	NYSE	BDX	Thu, Oct 3, 2002	27.88	28.87	27.88	28.38
2611	NYSE	BDX	Wed, Oct 2, 2002	28.52	28.91	27.91	28.02
2610	NYSE	BDX	Tue, Oct 1, 2002	27.83	28.52	27.73	28.52
2609	NYSE	BDX	Mon, Sep 30, 2002	27.72	28.13	27.11	27.69
2608	NYSE	BDX	Fri, Sep 27, 2002	28.03	28.55	27.84	27.91
2607	NYSE	BDX	Thu, Sep 26, 2002	28.22	28.42	27.58	28.13
2606	NYSE	BDX	Wed, Sep 25, 2002	27.64	28.42	27.61	28.37
2605	NYSE	BDX	Tue, Sep 24, 2002	27.68	27.88	27.18	27.27
2604	NYSE	BDX	Mon, Sep 23, 2002	27.59	28.13	27.49	27.68
2603	NYSE	BDX	Fri, Sep 20, 2002	28.23	28.52	27.88	28.03
2602	NYSE	BDX	Thu, Sep 19, 2002	28.93	28.98	28.22	28.23
2601	NYSE	BDX	Wed, Sep 18, 2002	28.92	29.37	28.71	28.96
2600	NYSE	BDX	Tue, Sep 17, 2002	30.03	30.39	28.71	28.92
2599	NYSE	BDX	Mon, Sep 16, 2002	29.39	29.68	28.75	29.54
2598	NYSE	BDX	Fri, Sep 13, 2002	29.20	29.47	29.03	29.38
2597	NYSE	BDX	Thu, Sep 12, 2002	29.69	29.70	29.15	29.20
2596	NYSE	BDX	Wed, Sep 11, 2002	29.98	30.23	29.69	29.69
2595	NYSE	BDX	Tue, Sep 10, 2002	29.88	29.96	29.30	29.78
2594	NYSE	BDX	Mon, Sep 9, 2002	29.41	30.22	29.29	29.89
2593	NYSE	BDX	Fri, Sep 6, 2002	29.54	29.87	29.25	29.69
2592	NYSE	BDX	Thu, Sep 5, 2002	29.44	29.62	28.18	29.23
2591	NYSE	BDX	Wed, Sep 4, 2002	29.05	29.64	28.57	29.54
2590	NYSE	BDX	Tue, Sep 3, 2002	29.44	29.44	28.13	28.66
2589	NYSE	BDX	Fri, Aug 30, 2002	29.64	30.21	29.59	29.76
2588	NYSE	BDX	Thu, Aug 29, 2002	29.25	29.87	29.12	29.44
2587	NYSE	BDX	Wed, Aug 28, 2002	29.99	30.13	29.59	29.65
2586	NYSE	BDX	Tue, Aug 27, 2002	30.71	30.83	29.89	29.98
2585	NYSE	BDX	Mon, Aug 26, 2002	30.42	30.61	30.01	30.56
2584	NYSE	BDX	Fri, Aug 23, 2002	30.54	30.85	30.15	30.25
2583	NYSE	BDX	Thu, Aug 22, 2002	30.14	30.69	29.83	30.61
2582	NYSE	BDX	Wed, Aug 21, 2002	29.88	30.18	29.39	29.94
2581	NYSE	BDX	Tue, Aug 20, 2002	29.74	30.22	29.51	29.82
2580	NYSE	BDX	Mon, Aug 19, 2002	29.18	29.83	29.01	29.74
2579	NYSE	BDX	Fri, Aug 16, 2002	28.81	29.49	28.71	28.94
2578	NYSE	BDX	Thu, Aug 15, 2002	29.15	29.60	28.98	29.15
2577	NYSE	BDX	Wed, Aug 14, 2002	28.35	29.10	28.26	29.05
2576	NYSE	BDX	Tue, Aug 13, 2002	29.00	29.35	28.47	28.51
2575	NYSE	BDX	Mon, Aug 12, 2002	29.00	29.50	28.76	29.25
2574	NYSE	BDX	Fri, Aug 9, 2002	28.52	29.45	28.27	29.15
2573	NYSE	BDX	Thu, Aug 8, 2002	28.34	29.15	28.17	28.98
2572	NYSE	BDX	Wed, Aug 7, 2002	28.08	28.37	27.67	28.27
2571	NYSE	BDX	Tue, Aug 6, 2002	27.72	28.61	27.72	27.98
2570	NYSE	BDX	Mon, Aug 5, 2002	28.64	28.64	27.33	27.42
2569	NYSE	BDX	Fri, Aug 2, 2002	28.47	29.00	28.22	28.64
2568	NYSE	BDX	Thu, Aug 1, 2002	28.33	29.10	27.71	28.43
2567	NYSE	BDX	Wed, Jul 31, 2002	27.92	28.42	27.44	28.33
2566	NYSE	BDX	Tue, Jul 30, 2002	27.05	28.66	26.88	27.79
2565	NYSE	BDX	Mon, Jul 29, 2002	26.71	27.20	26.62	26.97
2564	NYSE	BDX	Fri, Jul 26, 2002	26.08	26.70	25.62	26.52
2563	NYSE	BDX	Thu, Jul 25, 2002	25.84	26.57	25.20	26.29
2562	NYSE	BDX	Wed, Jul 24, 2002	24.57	25.91	24.32	25.89
2561	NYSE	BDX	Tue, Jul 23, 2002	24.86	25.49	24.70	24.98
2560	NYSE	BDX	Mon, Jul 22, 2002	24.37	25.49	24.12	25.21
2559	NYSE	BDX	Fri, Jul 19, 2002	25.93	25.93	24.08	24.38
2558	NYSE	BDX	Thu, Jul 18, 2002	29.65	29.65	26.91	27.25
2557	NYSE	BDX	Wed, Jul 17, 2002	28.57	29.69	28.57	29.50
2556	NYSE	BDX	Tue, Jul 16, 2002	28.76	29.30	28.22	28.57
2555	NYSE	BDX	Mon, Jul 15, 2002	29.00	29.15	27.95	28.76
2554	NYSE	BDX	Fri, Jul 12, 2002	28.42	29.45	28.06	29.18
2553	NYSE	BDX	Thu, Jul 11, 2002	28.96	28.96	27.40	28.26
2552	NYSE	BDX	Wed, Jul 10, 2002	29.78	29.78	28.96	29.24
2551	NYSE	BDX	Tue, Jul 9, 2002	30.91	31.15	29.83	29.83
2550	NYSE	BDX	Mon, Jul 8, 2002	31.20	31.44	30.71	30.91
2549	NYSE	BDX	Fri, Jul 5, 2002	30.26	31.38	29.98	31.38
2548	NYSE	BDX	Wed, Jul 3, 2002	30.22	30.36	29.69	30.26
2547	NYSE	BDX	Tue, Jul 2, 2002	31.98	31.98	29.64	30.20
2546	NYSE	BDX	Mon, Jul 1, 2002	33.39	33.84	32.48	32.93
2545	NYSE	BDX	Fri, Jun 28, 2002	33.34	33.96	33.25	33.59
2544	NYSE	BDX	Thu, Jun 27, 2002	33.64	34.01	33.33	33.83
2543	NYSE	BDX	Wed, Jun 26, 2002	32.83	33.68	32.67	33.52
2542	NYSE	BDX	Tue, Jun 25, 2002	34.07	34.12	32.75	32.82
2541	NYSE	BDX	Mon, Jun 24, 2002	33.73	34.27	33.34	33.83
2540	NYSE	BDX	Fri, Jun 21, 2002	33.83	34.27	33.35	33.61
2539	NYSE	BDX	Thu, Jun 20, 2002	34.26	34.82	34.12	34.12
2538	NYSE	BDX	Wed, Jun 19, 2002	35.07	35.21	34.06	34.31
2537	NYSE	BDX	Tue, Jun 18, 2002	34.81	35.19	34.42	35.07
2536	NYSE	BDX	Mon, Jun 17, 2002	34.22	34.75	34.10	34.75
2535	NYSE	BDX	Fri, Jun 14, 2002	34.37	34.37	33.79	34.11
2534	NYSE	BDX	Thu, Jun 13, 2002	34.04	34.41	33.98	34.12
2533	NYSE	BDX	Wed, Jun 12, 2002	34.51	34.53	33.89	34.22
2532	NYSE	BDX	Tue, Jun 11, 2002	35.54	35.57	34.80	34.92
2531	NYSE	BDX	Mon, Jun 10, 2002	35.46	35.77	35.15	35.41
2530	NYSE	BDX	Fri, Jun 7, 2002	35.21	35.56	34.81	35.39
2529	NYSE	BDX	Thu, Jun 6, 2002	36.05	36.05	35.15	35.21
2528	NYSE	BDX	Wed, Jun 5, 2002	36.17	36.29	35.48	35.99
2527	NYSE	BDX	Tue, Jun 4, 2002	37.00	37.00	36.12	36.27
2526	NYSE	BDX	Mon, Jun 3, 2002	36.90	37.42	36.62	36.93
2525	NYSE	BDX	Fri, May 31, 2002	36.75	37.05	36.41	36.66
2524	NYSE	BDX	Thu, May 30, 2002	36.63	36.85	36.59	36.75
2523	NYSE	BDX	Wed, May 29, 2002	36.33	36.95	36.27	36.69
2522	NYSE	BDX	Tue, May 28, 2002	36.75	36.91	36.08	36.32
2521	NYSE	BDX	Fri, May 24, 2002	36.76	36.80	36.32	36.50
2520	NYSE	BDX	Thu, May 23, 2002	36.26	36.56	36.22	36.54
2519	NYSE	BDX	Wed, May 22, 2002	36.57	36.71	35.90	36.26
2518	NYSE	BDX	Tue, May 21, 2002	35.98	37.00	35.98	36.41
2517	NYSE	BDX	Mon, May 20, 2002	36.22	36.46	35.87	36.22
2516	NYSE	BDX	Fri, May 17, 2002	35.54	36.22	35.54	36.22
2515	NYSE	BDX	Thu, May 16, 2002	35.73	35.87	35.59	35.68
2514	NYSE	BDX	Wed, May 15, 2002	35.53	35.87	35.44	35.61
2513	NYSE	BDX	Tue, May 14, 2002	35.82	35.88	35.27	35.53
2512	NYSE	BDX	Mon, May 13, 2002	35.15	35.70	35.15	35.60
2511	NYSE	BDX	Fri, May 10, 2002	35.63	35.68	35.27	35.36
2510	NYSE	BDX	Thu, May 9, 2002	36.07	36.34	35.54	35.55
2509	NYSE	BDX	Wed, May 8, 2002	35.59	36.37	35.39	36.26
2508	NYSE	BDX	Tue, May 7, 2002	36.07	36.32	35.48	35.54
2507	NYSE	BDX	Mon, May 6, 2002	36.37	36.41	36.02	36.17
2506	NYSE	BDX	Fri, May 3, 2002	37.05	37.05	36.09	36.41
2505	NYSE	BDX	Thu, May 2, 2002	36.61	37.16	36.17	36.50
2504	NYSE	BDX	Wed, May 1, 2002	36.14	36.97	35.44	36.80
2503	NYSE	BDX	Tue, Apr 30, 2002	35.78	36.24	35.44	36.24
2502	NYSE	BDX	Mon, Apr 29, 2002	36.71	36.71	35.71	35.76
2501	NYSE	BDX	Fri, Apr 26, 2002	37.17	37.17	36.19	36.53
2500	NYSE	BDX	Thu, Apr 25, 2002	35.59	37.14	35.39	36.84
2499	NYSE	BDX	Wed, Apr 24, 2002	36.85	36.95	35.79	35.97
2498	NYSE	BDX	Tue, Apr 23, 2002	36.77	36.77	36.27	36.51
2497	NYSE	BDX	Mon, Apr 22, 2002	36.41	37.06	36.41	36.76
2496	NYSE	BDX	Fri, Apr 19, 2002	36.32	36.51	35.98	36.41
2495	NYSE	BDX	Thu, Apr 18, 2002	37.00	37.08	36.46	36.52
2494	NYSE	BDX	Wed, Apr 17, 2002	37.44	37.63	36.96	36.99
2493	NYSE	BDX	Tue, Apr 16, 2002	37.19	37.54	37.00	37.51
2492	NYSE	BDX	Mon, Apr 15, 2002	37.05	37.22	36.76	37.15
2491	NYSE	BDX	Fri, Apr 12, 2002	36.85	37.29	36.46	37.26
2490	NYSE	BDX	Thu, Apr 11, 2002	37.51	37.54	36.61	36.85
2489	NYSE	BDX	Wed, Apr 10, 2002	36.46	37.36	36.23	37.36
2488	NYSE	BDX	Tue, Apr 9, 2002	35.65	36.30	35.56	36.17
2487	NYSE	BDX	Mon, Apr 8, 2002	35.24	35.59	35.20	35.35
2486	NYSE	BDX	Fri, Apr 5, 2002	35.73	36.02	35.22	35.27
2485	NYSE	BDX	Thu, Apr 4, 2002	35.73	36.07	35.49	35.77
2484	NYSE	BDX	Wed, Apr 3, 2002	35.72	36.12	35.57	35.85
2483	NYSE	BDX	Tue, Apr 2, 2002	36.07	36.27	35.58	35.65
2482	NYSE	BDX	Mon, Apr 1, 2002	36.77	36.77	35.85	36.04
2481	NYSE	BDX	Thu, Mar 28, 2002	36.37	36.82	36.37	36.77
2480	NYSE	BDX	Wed, Mar 27, 2002	35.54	36.32	35.51	36.25
2479	NYSE	BDX	Tue, Mar 26, 2002	35.10	35.49	35.05	35.45
2478	NYSE	BDX	Mon, Mar 25, 2002	35.44	35.44	35.00	35.03
2477	NYSE	BDX	Fri, Mar 22, 2002	35.44	35.59	35.13	35.37
2476	NYSE	BDX	Thu, Mar 21, 2002	35.54	35.73	35.45	35.59
2475	NYSE	BDX	Wed, Mar 20, 2002	35.68	35.91	35.33	35.39
2474	NYSE	BDX	Tue, Mar 19, 2002	36.18	36.27	35.78	35.88
2473	NYSE	BDX	Mon, Mar 18, 2002	36.37	36.49	35.89	36.19
2472	NYSE	BDX	Fri, Mar 15, 2002	36.07	36.55	35.88	36.34
2471	NYSE	BDX	Thu, Mar 14, 2002	35.83	35.91	35.55	35.69
2470	NYSE	BDX	Wed, Mar 13, 2002	35.39	35.79	35.16	35.64
2469	NYSE	BDX	Tue, Mar 12, 2002	35.65	35.65	34.89	35.43
2468	NYSE	BDX	Mon, Mar 11, 2002	35.84	36.07	35.60	35.69
2467	NYSE	BDX	Fri, Mar 8, 2002	35.24	35.60	35.12	35.60
2466	NYSE	BDX	Thu, Mar 7, 2002	36.12	36.12	34.80	35.00
2465	NYSE	BDX	Wed, Mar 6, 2002	35.68	36.03	35.60	35.93
2464	NYSE	BDX	Tue, Mar 5, 2002	36.41	36.50	35.54	35.78
2463	NYSE	BDX	Mon, Mar 4, 2002	36.21	36.97	36.21	36.52
2462	NYSE	BDX	Fri, Mar 1, 2002	35.57	36.17	35.34	36.16
2461	NYSE	BDX	Thu, Feb 28, 2002	36.37	36.37	35.54	35.77
2460	NYSE	BDX	Wed, Feb 27, 2002	36.85	36.99	35.78	36.41
2459	NYSE	BDX	Tue, Feb 26, 2002	36.07	37.04	36.02	36.68
2458	NYSE	BDX	Mon, Feb 25, 2002	36.02	36.27	35.79	36.08
2457	NYSE	BDX	Fri, Feb 22, 2002	35.68	36.31	35.59	36.09
2456	NYSE	BDX	Thu, Feb 21, 2002	36.17	36.17	35.71	35.74
2455	NYSE	BDX	Wed, Feb 20, 2002	36.02	36.22	35.68	35.99
2454	NYSE	BDX	Tue, Feb 19, 2002	36.12	36.39	36.02	36.07
2453	NYSE	BDX	Fri, Feb 15, 2002	36.06	36.59	35.83	36.49
2452	NYSE	BDX	Thu, Feb 14, 2002	35.76	36.13	35.59	35.82
2451	NYSE	BDX	Wed, Feb 13, 2002	36.07	36.55	35.46	35.76
2450	NYSE	BDX	Tue, Feb 12, 2002	35.77	36.07	35.68	36.07
2449	NYSE	BDX	Mon, Feb 11, 2002	35.32	35.88	35.02	35.77
2448	NYSE	BDX	Fri, Feb 8, 2002	35.24	35.32	34.81	35.07
2447	NYSE	BDX	Thu, Feb 7, 2002	35.29	35.40	35.00	35.11
2446	NYSE	BDX	Wed, Feb 6, 2002	35.68	36.17	35.09	35.44
2445	NYSE	BDX	Tue, Feb 5, 2002	35.20	35.98	34.85	35.74
2444	NYSE	BDX	Mon, Feb 4, 2002	35.63	35.81	35.20	35.44
2443	NYSE	BDX	Fri, Feb 1, 2002	35.38	35.66	35.25	35.54
2442	NYSE	BDX	Thu, Jan 31, 2002	35.07	35.31	34.73	35.31
2441	NYSE	BDX	Wed, Jan 30, 2002	34.32	35.27	34.32	34.94
2440	NYSE	BDX	Tue, Jan 29, 2002	34.66	34.95	33.95	34.20
2439	NYSE	BDX	Mon, Jan 28, 2002	34.51	34.90	34.46	34.66
2438	NYSE	BDX	Fri, Jan 25, 2002	33.67	34.69	33.67	34.61
2437	NYSE	BDX	Thu, Jan 24, 2002	34.51	34.61	33.63	33.63
2436	NYSE	BDX	Wed, Jan 23, 2002	33.42	33.98	33.36	33.96
2435	NYSE	BDX	Tue, Jan 22, 2002	33.39	34.22	32.95	33.30
2434	NYSE	BDX	Fri, Jan 18, 2002	33.38	33.98	33.26	33.39
2433	NYSE	BDX	Thu, Jan 17, 2002	33.46	33.89	33.30	33.63
2432	NYSE	BDX	Wed, Jan 16, 2002	32.95	33.78	32.86	33.29
2431	NYSE	BDX	Tue, Jan 15, 2002	33.15	33.28	32.45	32.99
2430	NYSE	BDX	Mon, Jan 14, 2002	32.51	33.35	32.47	33.15
2429	NYSE	BDX	Fri, Jan 11, 2002	32.27	32.88	32.22	32.71
2428	NYSE	BDX	Thu, Jan 10, 2002	31.88	32.31	31.78	32.26
2427	NYSE	BDX	Wed, Jan 9, 2002	31.69	32.49	31.69	31.89
2426	NYSE	BDX	Tue, Jan 8, 2002	31.32	31.81	31.28	31.65
2425	NYSE	BDX	Mon, Jan 7, 2002	31.44	31.56	31.30	31.34
2424	NYSE	BDX	Fri, Jan 4, 2002	31.39	32.05	31.27	31.59
2423	NYSE	BDX	Thu, Jan 3, 2002	32.27	32.76	31.12	31.50
2422	NYSE	BDX	Wed, Jan 2, 2002	32.22	32.68	31.71	32.46
2421	NYSE	BDX	Mon, Dec 31, 2001	32.81	32.81	32.27	32.32
2420	NYSE	BDX	Fri, Dec 28, 2001	32.44	32.88	32.32	32.81
2419	NYSE	BDX	Thu, Dec 27, 2001	32.37	32.51	32.02	32.24
2418	NYSE	BDX	Wed, Dec 26, 2001	33.13	33.13	32.27	32.34
2417	NYSE	BDX	Mon, Dec 24, 2001	32.86	33.07	32.71	33.04
2416	NYSE	BDX	Fri, Dec 21, 2001	32.37	32.87	32.17	32.67
2415	NYSE	BDX	Thu, Dec 20, 2001	32.32	32.56	31.93	32.56
2414	NYSE	BDX	Wed, Dec 19, 2001	32.03	32.42	31.88	32.17
2413	NYSE	BDX	Tue, Dec 18, 2001	31.78	32.32	31.73	32.08
2412	NYSE	BDX	Mon, Dec 17, 2001	31.88	32.56	31.44	31.54
2411	NYSE	BDX	Fri, Dec 14, 2001	31.49	31.69	31.25	31.66
2410	NYSE	BDX	Thu, Dec 13, 2001	31.49	32.46	31.30	31.49
2409	NYSE	BDX	Wed, Dec 12, 2001	31.69	31.84	31.40	31.71
2408	NYSE	BDX	Tue, Dec 11, 2001	31.30	32.31	31.30	31.77
2407	NYSE	BDX	Mon, Dec 10, 2001	31.83	31.91	31.20	31.22
2406	NYSE	BDX	Fri, Dec 7, 2001	32.66	32.68	31.19	31.69
2405	NYSE	BDX	Thu, Dec 6, 2001	33.11	33.11	32.44	32.53
2404	NYSE	BDX	Wed, Dec 5, 2001	33.93	33.95	32.76	32.87
2403	NYSE	BDX	Tue, Dec 4, 2001	33.25	33.88	33.06	33.81
2402	NYSE	BDX	Mon, Dec 3, 2001	32.86	33.37	32.86	33.13
2401	NYSE	BDX	Fri, Nov 30, 2001	32.67	33.12	32.64	33.02
2400	NYSE	BDX	Thu, Nov 29, 2001	31.94	32.92	31.78	32.91
2399	NYSE	BDX	Wed, Nov 28, 2001	31.68	32.65	31.64	32.13
2398	NYSE	BDX	Tue, Nov 27, 2001	31.61	32.17	31.18	31.68
2397	NYSE	BDX	Mon, Nov 26, 2001	31.71	31.87	31.05	31.68
2396	NYSE	BDX	Fri, Nov 23, 2001	31.40	31.65	31.34	31.49
2395	NYSE	BDX	Wed, Nov 21, 2001	31.39	31.39	31.07	31.22
2394	NYSE	BDX	Tue, Nov 20, 2001	31.49	31.49	30.95	31.27
2393	NYSE	BDX	Mon, Nov 19, 2001	31.64	32.24	30.94	31.59
2392	NYSE	BDX	Fri, Nov 16, 2001	32.37	32.41	29.98	31.40
2391	NYSE	BDX	Thu, Nov 15, 2001	32.22	32.42	31.78	32.17
2390	NYSE	BDX	Wed, Nov 14, 2001	32.63	32.64	32.17	32.42
2389	NYSE	BDX	Tue, Nov 13, 2001	32.76	32.97	32.03	32.86
2388	NYSE	BDX	Mon, Nov 12, 2001	32.95	32.95	31.86	32.15
2387	NYSE	BDX	Fri, Nov 9, 2001	32.17	33.37	32.17	33.13
2386	NYSE	BDX	Thu, Nov 8, 2001	35.77	35.78	31.20	31.95
2385	NYSE	BDX	Wed, Nov 7, 2001	36.02	36.41	35.50	35.78
2384	NYSE	BDX	Tue, Nov 6, 2001	37.00	37.04	35.39	36.02
2383	NYSE	BDX	Mon, Nov 5, 2001	36.31	37.05	36.27	36.93
2382	NYSE	BDX	Fri, Nov 2, 2001	36.22	36.55	35.59	36.31
2381	NYSE	BDX	Thu, Nov 1, 2001	35.00	36.27	34.95	36.19
2380	NYSE	BDX	Wed, Oct 31, 2001	34.19	35.24	34.17	34.90
2379	NYSE	BDX	Tue, Oct 30, 2001	34.61	35.00	33.94	34.34
2378	NYSE	BDX	Mon, Oct 29, 2001	35.95	36.05	35.14	35.35
2377	NYSE	BDX	Fri, Oct 26, 2001	36.37	36.45	35.49	35.78
2376	NYSE	BDX	Thu, Oct 25, 2001	36.32	36.51	35.93	36.29
2375	NYSE	BDX	Wed, Oct 24, 2001	36.80	36.92	36.24	36.41
2374	NYSE	BDX	Tue, Oct 23, 2001	36.63	37.06	36.27	36.46
2373	NYSE	BDX	Mon, Oct 22, 2001	35.83	36.93	35.39	36.71
2372	NYSE	BDX	Fri, Oct 19, 2001	35.59	36.03	35.28	35.63
2371	NYSE	BDX	Thu, Oct 18, 2001	36.02	36.12	35.49	35.83
2370	NYSE	BDX	Wed, Oct 17, 2001	37.00	37.09	35.79	35.89
2369	NYSE	BDX	Tue, Oct 16, 2001	37.40	37.52	36.81	37.02
2368	NYSE	BDX	Mon, Oct 15, 2001	36.80	37.16	36.51	37.15
2367	NYSE	BDX	Fri, Oct 12, 2001	36.63	37.13	36.17	37.05
2366	NYSE	BDX	Thu, Oct 11, 2001	36.66	37.31	36.42	37.00
2365	NYSE	BDX	Wed, Oct 10, 2001	36.47	37.12	36.41	36.76
2364	NYSE	BDX	Tue, Oct 9, 2001	37.03	37.65	36.36	36.47
2363	NYSE	BDX	Mon, Oct 8, 2001	36.54	37.04	36.39	36.85
2362	NYSE	BDX	Fri, Oct 5, 2001	35.73	36.55	35.28	36.54
2361	NYSE	BDX	Thu, Oct 4, 2001	36.22	36.38	34.89	35.49
2360	NYSE	BDX	Wed, Oct 3, 2001	36.02	36.98	35.57	36.01
2359	NYSE	BDX	Tue, Oct 2, 2001	35.93	36.27	35.53	36.12
2358	NYSE	BDX	Mon, Oct 1, 2001	36.07	36.42	35.34	35.78
2357	NYSE	BDX	Fri, Sep 28, 2001	37.05	37.23	35.10	36.07
2356	NYSE	BDX	Thu, Sep 27, 2001	34.03	37.05	34.03	36.61
2355	NYSE	BDX	Wed, Sep 26, 2001	34.07	34.51	33.05	33.68
2354	NYSE	BDX	Tue, Sep 25, 2001	33.39	34.61	32.75	33.88
2353	NYSE	BDX	Mon, Sep 24, 2001	33.44	33.69	32.39	33.41
2352	NYSE	BDX	Fri, Sep 21, 2001	32.86	33.78	32.37	32.81
2351	NYSE	BDX	Thu, Sep 20, 2001	34.37	34.46	33.29	33.95
2350	NYSE	BDX	Wed, Sep 19, 2001	34.99	35.04	32.95	34.43
2349	NYSE	BDX	Tue, Sep 18, 2001	35.59	35.59	33.83	34.80
2348	NYSE	BDX	Mon, Sep 17, 2001	33.59	35.26	32.94	35.24
2347	NYSE	BDX	Mon, Sep 10, 2001	33.44	34.81	33.44	34.45
2346	NYSE	BDX	Fri, Sep 7, 2001	34.05	34.18	33.04	33.93
2345	NYSE	BDX	Thu, Sep 6, 2001	35.10	35.15	34.12	34.52
2344	NYSE	BDX	Wed, Sep 5, 2001	35.17	35.45	34.81	35.29
2343	NYSE	BDX	Tue, Sep 4, 2001	34.81	35.83	34.56	35.49
2342	NYSE	BDX	Fri, Aug 31, 2001	35.10	35.40	34.49	35.03
2341	NYSE	BDX	Thu, Aug 30, 2001	36.07	36.62	35.21	35.33
2340	NYSE	BDX	Wed, Aug 29, 2001	36.51	36.51	35.88	36.11
2339	NYSE	BDX	Tue, Aug 28, 2001	36.19	36.53	36.03	36.29
2338	NYSE	BDX	Mon, Aug 27, 2001	36.32	36.90	36.17	36.43
2337	NYSE	BDX	Fri, Aug 24, 2001	36.27	36.72	36.07	36.43
2336	NYSE	BDX	Thu, Aug 23, 2001	36.46	37.03	36.07	36.50
2335	NYSE	BDX	Wed, Aug 22, 2001	36.08	36.83	36.01	36.52
2334	NYSE	BDX	Tue, Aug 21, 2001	36.27	36.55	36.07	36.07
2333	NYSE	BDX	Mon, Aug 20, 2001	35.63	36.31	35.57	36.21
2332	NYSE	BDX	Fri, Aug 17, 2001	35.38	35.79	35.33	35.59
2331	NYSE	BDX	Thu, Aug 16, 2001	35.32	35.71	35.11	35.62
2330	NYSE	BDX	Wed, Aug 15, 2001	34.93	35.48	34.86	35.32
2329	NYSE	BDX	Tue, Aug 14, 2001	34.35	34.81	34.14	34.74
2328	NYSE	BDX	Mon, Aug 13, 2001	33.83	34.75	33.83	34.46
2327	NYSE	BDX	Fri, Aug 10, 2001	33.64	34.19	33.23	33.91
2326	NYSE	BDX	Thu, Aug 9, 2001	33.15	33.88	33.15	33.75
2325	NYSE	BDX	Wed, Aug 8, 2001	33.22	33.30	32.56	33.15
2324	NYSE	BDX	Tue, Aug 7, 2001	32.66	33.23	32.66	33.22
2323	NYSE	BDX	Mon, Aug 6, 2001	32.33	33.00	32.17	32.89
2322	NYSE	BDX	Fri, Aug 3, 2001	32.66	32.66	32.17	32.65
2321	NYSE	BDX	Thu, Aug 2, 2001	33.39	33.49	32.61	32.73
2320	NYSE	BDX	Wed, Aug 1, 2001	33.68	34.07	33.15	33.37
2319	NYSE	BDX	Tue, Jul 31, 2001	33.26	33.97	33.26	33.69
2318	NYSE	BDX	Mon, Jul 30, 2001	33.83	33.89	33.39	33.59
2317	NYSE	BDX	Fri, Jul 27, 2001	33.87	33.97	33.38	33.96
2316	NYSE	BDX	Thu, Jul 26, 2001	33.29	33.93	33.07	33.92
2315	NYSE	BDX	Wed, Jul 25, 2001	33.39	33.52	33.01	33.52
2314	NYSE	BDX	Tue, Jul 24, 2001	33.57	33.67	33.07	33.46
2313	NYSE	BDX	Mon, Jul 23, 2001	33.63	34.06	33.34	33.93
2312	NYSE	BDX	Fri, Jul 20, 2001	33.15	33.89	32.93	33.87
2311	NYSE	BDX	Thu, Jul 19, 2001	35.73	35.96	32.56	33.01
2310	NYSE	BDX	Wed, Jul 18, 2001	35.83	36.30	35.49	35.64
2309	NYSE	BDX	Tue, Jul 17, 2001	36.02	36.34	35.74	35.77
2308	NYSE	BDX	Mon, Jul 16, 2001	35.21	36.87	35.10	35.99
2307	NYSE	BDX	Fri, Jul 13, 2001	34.56	35.24	34.56	35.20
2306	NYSE	BDX	Thu, Jul 12, 2001	34.32	34.92	33.98	34.74
2305	NYSE	BDX	Wed, Jul 11, 2001	34.81	35.00	34.01	34.33
2304	NYSE	BDX	Tue, Jul 10, 2001	34.71	35.29	34.07	34.91
2303	NYSE	BDX	Mon, Jul 9, 2001	34.40	34.95	34.04	34.78
2302	NYSE	BDX	Fri, Jul 6, 2001	34.91	34.91	34.12	34.40
2301	NYSE	BDX	Thu, Jul 5, 2001	34.82	35.24	34.55	35.16
2300	NYSE	BDX	Tue, Jul 3, 2001	35.00	35.01	34.51	34.82
2299	NYSE	BDX	Mon, Jul 2, 2001	35.14	35.54	34.85	35.12
2298	NYSE	BDX	Fri, Jun 29, 2001	34.43	35.15	34.41	34.89
2297	NYSE	BDX	Thu, Jun 28, 2001	34.27	34.92	34.15	34.68
2296	NYSE	BDX	Wed, Jun 27, 2001	34.51	34.90	34.32	34.42
2295	NYSE	BDX	Tue, Jun 26, 2001	34.48	34.96	34.43	34.72
2294	NYSE	BDX	Mon, Jun 25, 2001	34.71	34.90	34.42	34.51
2293	NYSE	BDX	Fri, Jun 22, 2001	35.10	35.10	34.35	34.82
2292	NYSE	BDX	Thu, Jun 21, 2001	34.85	35.59	34.81	35.10
2291	NYSE	BDX	Wed, Jun 20, 2001	34.14	34.90	34.14	34.90
2290	NYSE	BDX	Tue, Jun 19, 2001	34.31	34.31	33.73	34.13
2289	NYSE	BDX	Mon, Jun 18, 2001	33.88	34.35	33.58	34.31
2288	NYSE	BDX	Fri, Jun 15, 2001	33.49	34.11	33.40	34.10
2287	NYSE	BDX	Thu, Jun 14, 2001	34.06	34.09	33.61	33.68
2286	NYSE	BDX	Wed, Jun 13, 2001	33.59	34.16	33.54	34.05
2285	NYSE	BDX	Tue, Jun 12, 2001	33.49	34.20	33.37	33.78
2284	NYSE	BDX	Mon, Jun 11, 2001	34.00	34.10	33.45	33.62
2283	NYSE	BDX	Fri, Jun 8, 2001	33.73	34.25	33.73	34.24
2282	NYSE	BDX	Thu, Jun 7, 2001	34.85	34.94	34.07	34.42
2281	NYSE	BDX	Wed, Jun 6, 2001	34.68	34.71	33.92	34.41
2280	NYSE	BDX	Tue, Jun 5, 2001	35.00	35.29	34.51	35.02
2279	NYSE	BDX	Mon, Jun 4, 2001	34.12	34.54	34.03	34.44
2278	NYSE	BDX	Fri, Jun 1, 2001	33.44	34.06	33.23	33.98
2277	NYSE	BDX	Thu, May 31, 2001	33.05	33.64	32.82	33.47
2276	NYSE	BDX	Wed, May 30, 2001	32.52	33.49	32.17	33.39
2275	NYSE	BDX	Tue, May 29, 2001	32.12	32.42	32.08	32.28
2274	NYSE	BDX	Fri, May 25, 2001	31.71	32.47	31.66	32.35
2273	NYSE	BDX	Thu, May 24, 2001	30.87	32.10	30.87	31.71
2272	NYSE	BDX	Wed, May 23, 2001	31.45	31.77	30.85	30.87
2271	NYSE	BDX	Tue, May 22, 2001	31.20	31.51	31.12	31.45
2270	NYSE	BDX	Mon, May 21, 2001	30.31	30.98	30.16	30.96
2269	NYSE	BDX	Fri, May 18, 2001	30.13	30.17	29.72	30.07
2268	NYSE	BDX	Thu, May 17, 2001	30.54	30.65	30.02	30.22
2267	NYSE	BDX	Wed, May 16, 2001	30.04	30.67	29.75	30.30
2266	NYSE	BDX	Tue, May 15, 2001	29.78	30.38	29.76	30.05
2265	NYSE	BDX	Mon, May 14, 2001	29.45	30.54	29.45	30.01
2264	NYSE	BDX	Fri, May 11, 2001	29.83	29.99	29.21	29.38
2263	NYSE	BDX	Thu, May 10, 2001	31.30	31.59	29.79	29.83
2262	NYSE	BDX	Wed, May 9, 2001	30.82	31.38	30.62	31.14
2261	NYSE	BDX	Tue, May 8, 2001	31.13	31.33	30.30	30.70
2260	NYSE	BDX	Mon, May 7, 2001	30.72	31.49	30.50	31.13
2259	NYSE	BDX	Fri, May 4, 2001	30.62	30.80	30.22	30.71
2258	NYSE	BDX	Thu, May 3, 2001	31.34	31.61	30.22	30.62
2257	NYSE	BDX	Wed, May 2, 2001	31.83	31.83	30.91	31.38
2256	NYSE	BDX	Tue, May 1, 2001	31.78	32.42	31.78	31.93
2255	NYSE	BDX	Mon, Apr 30, 2001	31.78	32.21	31.30	31.54
2254	NYSE	BDX	Fri, Apr 27, 2001	30.91	31.82	30.86	31.73
2253	NYSE	BDX	Thu, Apr 26, 2001	30.95	31.24	30.53	30.82
2252	NYSE	BDX	Wed, Apr 25, 2001	30.66	31.05	30.52	30.79
2251	NYSE	BDX	Tue, Apr 24, 2001	31.54	31.78	30.37	30.42
2250	NYSE	BDX	Mon, Apr 23, 2001	31.69	32.25	31.20	31.52
2249	NYSE	BDX	Fri, Apr 20, 2001	32.86	33.05	31.20	31.98
2248	NYSE	BDX	Thu, Apr 19, 2001	33.64	34.01	32.47	33.00
2247	NYSE	BDX	Wed, Apr 18, 2001	34.43	34.46	33.59	33.80
2246	NYSE	BDX	Tue, Apr 17, 2001	33.62	34.98	33.49	34.14
2245	NYSE	BDX	Mon, Apr 16, 2001	33.78	34.05	33.10	33.48
2244	NYSE	BDX	Thu, Apr 12, 2001	33.05	33.60	33.02	33.60
2243	NYSE	BDX	Wed, Apr 11, 2001	33.83	33.83	32.90	33.04
2242	NYSE	BDX	Tue, Apr 10, 2001	34.07	34.37	33.49	34.06
2241	NYSE	BDX	Mon, Apr 9, 2001	33.88	34.56	33.61	33.87
2240	NYSE	BDX	Fri, Apr 6, 2001	34.10	34.10	33.18	33.66
2239	NYSE	BDX	Thu, Apr 5, 2001	33.15	34.11	32.95	34.10
2238	NYSE	BDX	Wed, Apr 4, 2001	33.03	33.37	32.68	32.99
2237	NYSE	BDX	Tue, Apr 3, 2001	34.07	34.32	32.86	33.03
2236	NYSE	BDX	Mon, Apr 2, 2001	35.00	35.54	34.03	34.27
2235	NYSE	BDX	Fri, Mar 30, 2001	33.73	35.03	33.68	34.43
2234	NYSE	BDX	Thu, Mar 29, 2001	32.56	33.95	32.32	33.51
2233	NYSE	BDX	Wed, Mar 28, 2001	31.98	32.59	31.89	32.32
2232	NYSE	BDX	Tue, Mar 27, 2001	32.17	32.35	31.95	32.17
2231	NYSE	BDX	Mon, Mar 26, 2001	32.17	33.00	32.08	32.08
2230	NYSE	BDX	Fri, Mar 23, 2001	31.33	32.21	31.12	32.18
2229	NYSE	BDX	Thu, Mar 22, 2001	32.37	32.44	30.32	31.20
2228	NYSE	BDX	Wed, Mar 21, 2001	32.91	33.43	32.29	33.01
2227	NYSE	BDX	Tue, Mar 20, 2001	33.44	33.78	32.76	32.76
2226	NYSE	BDX	Mon, Mar 19, 2001	32.13	33.73	31.95	33.65
2225	NYSE	BDX	Fri, Mar 16, 2001	32.37	32.99	31.54	31.64
2224	NYSE	BDX	Thu, Mar 15, 2001	33.51	33.56	32.90	33.05
2223	NYSE	BDX	Wed, Mar 14, 2001	33.86	34.09	33.03	33.26
2222	NYSE	BDX	Tue, Mar 13, 2001	34.61	34.61	33.90	34.10
2221	NYSE	BDX	Mon, Mar 12, 2001	35.00	35.30	34.13	34.62
2220	NYSE	BDX	Fri, Mar 9, 2001	34.61	35.20	34.43	35.10
2219	NYSE	BDX	Thu, Mar 8, 2001	34.41	34.97	34.19	34.76
2218	NYSE	BDX	Wed, Mar 7, 2001	34.14	34.64	34.04	34.16
2217	NYSE	BDX	Tue, Mar 6, 2001	34.82	34.90	33.91	34.00
2216	NYSE	BDX	Mon, Mar 5, 2001	34.93	34.96	34.12	34.58
2215	NYSE	BDX	Fri, Mar 2, 2001	34.95	35.09	33.94	34.95
2214	NYSE	BDX	Thu, Mar 1, 2001	35.32	35.44	34.38	35.16
2213	NYSE	BDX	Wed, Feb 28, 2001	34.37	35.20	34.37	35.08
2212	NYSE	BDX	Tue, Feb 27, 2001	35.64	35.69	34.80	34.99
2211	NYSE	BDX	Mon, Feb 26, 2001	34.15	35.93	34.15	35.64
2210	NYSE	BDX	Fri, Feb 23, 2001	35.10	35.34	34.05	34.32
2209	NYSE	BDX	Thu, Feb 22, 2001	36.10	36.56	35.10	35.48
2208	NYSE	BDX	Wed, Feb 21, 2001	36.24	36.89	36.08	36.27
2207	NYSE	BDX	Tue, Feb 20, 2001	35.49	36.39	35.21	36.17
2206	NYSE	BDX	Fri, Feb 16, 2001	35.73	36.07	35.34	35.84
2205	NYSE	BDX	Thu, Feb 15, 2001	36.15	36.38	35.20	35.59
2204	NYSE	BDX	Wed, Feb 14, 2001	37.68	37.69	35.98	36.44
2203	NYSE	BDX	Tue, Feb 13, 2001	37.05	38.27	36.72	38.02
2202	NYSE	BDX	Mon, Feb 12, 2001	36.10	36.95	35.88	36.73
2201	NYSE	BDX	Fri, Feb 9, 2001	35.95	36.25	35.59	36.10
2200	NYSE	BDX	Thu, Feb 8, 2001	35.20	36.06	35.17	36.05
2199	NYSE	BDX	Wed, Feb 7, 2001	35.44	35.56	34.82	35.16
2198	NYSE	BDX	Tue, Feb 6, 2001	35.54	36.11	35.00	35.68
2197	NYSE	BDX	Mon, Feb 5, 2001	35.89	36.05	34.74	35.06
2196	NYSE	BDX	Fri, Feb 2, 2001	34.42	35.37	34.42	35.34
2195	NYSE	BDX	Thu, Feb 1, 2001	33.76	34.16	33.29	33.97
2194	NYSE	BDX	Wed, Jan 31, 2001	33.93	33.93	33.01	33.52
2193	NYSE	BDX	Tue, Jan 30, 2001	34.12	34.16	33.54	33.97
2192	NYSE	BDX	Mon, Jan 29, 2001	34.51	34.85	33.88	34.18
2191	NYSE	BDX	Fri, Jan 26, 2001	34.12	34.18	33.70	34.12
2190	NYSE	BDX	Thu, Jan 25, 2001	33.64	34.49	33.39	34.37
2189	NYSE	BDX	Wed, Jan 24, 2001	33.51	34.24	32.90	34.00
2188	NYSE	BDX	Tue, Jan 23, 2001	33.21	33.64	33.21	33.33
2187	NYSE	BDX	Mon, Jan 22, 2001	31.56	34.06	31.56	33.94
2186	NYSE	BDX	Fri, Jan 19, 2001	32.66	32.72	31.02	31.56
2185	NYSE	BDX	Thu, Jan 18, 2001	31.56	33.33	30.77	32.90
2184	NYSE	BDX	Wed, Jan 17, 2001	32.29	32.48	31.50	31.69
2183	NYSE	BDX	Tue, Jan 16, 2001	31.69	32.78	31.62	32.17
2182	NYSE	BDX	Fri, Jan 12, 2001	32.17	32.23	31.14	31.69
2181	NYSE	BDX	Thu, Jan 11, 2001	31.38	32.60	31.20	32.29
2180	NYSE	BDX	Wed, Jan 10, 2001	31.81	31.81	30.89	31.14
2179	NYSE	BDX	Tue, Jan 9, 2001	30.77	31.99	30.59	31.81
2178	NYSE	BDX	Mon, Jan 8, 2001	30.47	30.83	30.22	30.77
2177	NYSE	BDX	Fri, Jan 5, 2001	30.83	31.02	30.16	30.53
2176	NYSE	BDX	Thu, Jan 4, 2001	32.29	32.54	30.59	31.08
2175	NYSE	BDX	Wed, Jan 3, 2001	33.57	33.64	32.11	32.23
2174	NYSE	BDX	Tue, Jan 2, 2001	33.51	34.31	33.09	33.33
2173	NYSE	BDX	Fri, Dec 29, 2000	34.12	34.18	33.45	33.76
2172	NYSE	BDX	Thu, Dec 28, 2000	32.90	34.43	32.72	34.24
2171	NYSE	BDX	Wed, Dec 27, 2000	32.48	33.03	32.42	32.90
2170	NYSE	BDX	Tue, Dec 26, 2000	31.32	32.60	31.14	32.48
2169	NYSE	BDX	Fri, Dec 22, 2000	31.50	31.81	30.77	31.38
2168	NYSE	BDX	Thu, Dec 21, 2000	31.20	31.75	30.65	31.50
2167	NYSE	BDX	Wed, Dec 20, 2000	31.32	32.05	30.71	31.14
2166	NYSE	BDX	Tue, Dec 19, 2000	31.69	32.29	31.20	31.44
2165	NYSE	BDX	Mon, Dec 18, 2000	31.08	32.11	30.59	31.69
2164	NYSE	BDX	Fri, Dec 15, 2000	30.83	30.89	29.86	30.28
2163	NYSE	BDX	Thu, Dec 14, 2000	31.93	32.05	30.95	31.08
2162	NYSE	BDX	Wed, Dec 13, 2000	32.23	32.60	32.05	32.36
2161	NYSE	BDX	Tue, Dec 12, 2000	31.81	32.60	31.50	32.48
2160	NYSE	BDX	Mon, Dec 11, 2000	32.66	32.72	31.69	31.81
2159	NYSE	BDX	Fri, Dec 8, 2000	32.05	32.90	31.56	32.60
2158	NYSE	BDX	Thu, Dec 7, 2000	31.44	32.72	31.44	32.36
2157	NYSE	BDX	Wed, Dec 6, 2000	32.66	32.97	30.95	31.69
2156	NYSE	BDX	Tue, Dec 5, 2000	32.97	33.33	32.11	32.90
2155	NYSE	BDX	Mon, Dec 4, 2000	32.66	33.09	32.66	32.90
2154	NYSE	BDX	Fri, Dec 1, 2000	33.03	33.09	32.17	33.03
2153	NYSE	BDX	Thu, Nov 30, 2000	32.90	33.27	32.66	33.15
2152	NYSE	BDX	Wed, Nov 29, 2000	32.17	33.39	32.11	33.15
2151	NYSE	BDX	Tue, Nov 28, 2000	31.32	32.60	31.08	32.11
2150	NYSE	BDX	Mon, Nov 27, 2000	31.08	31.32	30.77	31.20
2149	NYSE	BDX	Fri, Nov 24, 2000	30.77	30.83	30.35	30.83
2148	NYSE	BDX	Wed, Nov 22, 2000	30.95	31.20	30.65	30.95
2147	NYSE	BDX	Tue, Nov 21, 2000	30.77	31.08	30.65	30.83
2146	NYSE	BDX	Mon, Nov 20, 2000	31.14	31.14	30.28	30.65
2145	NYSE	BDX	Fri, Nov 17, 2000	30.22	31.08	30.16	30.89
2144	NYSE	BDX	Thu, Nov 16, 2000	30.28	30.53	29.80	30.16
2143	NYSE	BDX	Wed, Nov 15, 2000	30.22	30.41	30.16	30.22
2142	NYSE	BDX	Tue, Nov 14, 2000	30.22	30.47	29.80	30.22
2141	NYSE	BDX	Mon, Nov 13, 2000	30.59	30.65	29.80	30.41
2140	NYSE	BDX	Fri, Nov 10, 2000	31.08	31.50	30.59	30.65
2139	NYSE	BDX	Thu, Nov 9, 2000	32.17	32.48	30.47	31.08
2138	NYSE	BDX	Wed, Nov 8, 2000	32.23	32.84	32.11	32.42
2137	NYSE	BDX	Tue, Nov 7, 2000	32.17	32.42	31.87	32.23
2136	NYSE	BDX	Mon, Nov 6, 2000	32.72	32.72	31.87	32.17
2135	NYSE	BDX	Fri, Nov 3, 2000	32.17	33.03	31.93	32.48
2134	NYSE	BDX	Thu, Nov 2, 2000	31.87	33.09	31.50	32.36
2133	NYSE	BDX	Wed, Nov 1, 2000	32.42	33.21	31.99	32.11
2132	NYSE	BDX	Tue, Oct 31, 2000	31.20	33.21	31.08	32.66
2131	NYSE	BDX	Mon, Oct 30, 2000	29.80	31.38	29.80	31.08
2130	NYSE	BDX	Fri, Oct 27, 2000	29.74	30.04	29.07	29.55
2129	NYSE	BDX	Thu, Oct 26, 2000	29.43	29.92	29.13	29.74
2128	NYSE	BDX	Wed, Oct 25, 2000	28.46	29.67	28.33	29.43
2127	NYSE	BDX	Tue, Oct 24, 2000	28.21	28.46	28.21	28.27
2126	NYSE	BDX	Mon, Oct 23, 2000	28.58	28.88	28.21	28.27
2125	NYSE	BDX	Fri, Oct 20, 2000	28.76	29.13	28.58	28.82
2124	NYSE	BDX	Thu, Oct 19, 2000	29.98	30.04	28.58	29.00
2123	NYSE	BDX	Wed, Oct 18, 2000	28.76	30.35	28.09	30.22
2122	NYSE	BDX	Tue, Oct 17, 2000	28.40	28.88	28.27	28.76
2121	NYSE	BDX	Mon, Oct 16, 2000	28.52	28.70	28.09	28.58
2120	NYSE	BDX	Fri, Oct 13, 2000	27.60	28.82	27.36	28.52
2119	NYSE	BDX	Thu, Oct 12, 2000	27.85	27.85	27.30	27.60
2118	NYSE	BDX	Wed, Oct 11, 2000	27.05	28.64	26.93	27.85
2117	NYSE	BDX	Tue, Oct 10, 2000	26.57	27.30	26.32	27.30
2116	NYSE	BDX	Mon, Oct 9, 2000	27.30	27.30	26.32	26.63
2115	NYSE	BDX	Fri, Oct 6, 2000	26.69	27.42	26.69	27.05
2114	NYSE	BDX	Thu, Oct 5, 2000	26.32	26.69	26.20	26.69
2113	NYSE	BDX	Wed, Oct 4, 2000	26.20	26.69	26.02	26.32
2112	NYSE	BDX	Tue, Oct 3, 2000	25.71	26.45	25.65	26.14
2111	NYSE	BDX	Mon, Oct 2, 2000	25.59	25.96	25.17	25.90
2110	NYSE	BDX	Fri, Sep 29, 2000	25.23	25.96	24.92	25.77
2109	NYSE	BDX	Thu, Sep 28, 2000	25.47	25.90	25.17	25.47
2108	NYSE	BDX	Wed, Sep 27, 2000	24.86	25.77	24.74	25.71
2107	NYSE	BDX	Tue, Sep 26, 2000	24.25	24.31	21.20	21.81
2106	NYSE	BDX	Mon, Sep 25, 2000	24.86	24.92	24.25	24.37
2105	NYSE	BDX	Fri, Sep 22, 2000	24.68	24.80	24.37	24.80
2104	NYSE	BDX	Thu, Sep 21, 2000	25.17	25.29	24.50	24.92
2103	NYSE	BDX	Wed, Sep 20, 2000	25.47	25.59	24.37	24.92
2102	NYSE	BDX	Tue, Sep 19, 2000	26.26	26.26	25.35	25.59
2101	NYSE	BDX	Mon, Sep 18, 2000	27.12	27.24	25.90	26.26
2100	NYSE	BDX	Fri, Sep 15, 2000	26.81	27.36	26.69	27.36
2099	NYSE	BDX	Thu, Sep 14, 2000	27.42	27.48	25.84	27.36
2098	NYSE	BDX	Wed, Sep 13, 2000	28.40	28.40	27.30	27.48
2097	NYSE	BDX	Tue, Sep 12, 2000	27.85	28.40	27.66	28.33
2096	NYSE	BDX	Mon, Sep 11, 2000	27.42	27.97	27.05	27.85
2095	NYSE	BDX	Fri, Sep 8, 2000	27.42	27.48	27.05	27.48
2094	NYSE	BDX	Thu, Sep 7, 2000	27.66	27.85	26.93	27.79
2093	NYSE	BDX	Wed, Sep 6, 2000	27.72	27.91	26.75	27.85
2092	NYSE	BDX	Tue, Sep 5, 2000	28.15	28.21	27.36	27.97
2091	NYSE	BDX	Fri, Sep 1, 2000	29.37	29.43	27.18	28.21
2090	NYSE	BDX	Thu, Aug 31, 2000	28.27	30.16	28.21	29.26
2089	NYSE	BDX	Wed, Aug 30, 2000	28.03	28.64	27.91	28.27
2088	NYSE	BDX	Tue, Aug 29, 2000	27.72	27.72	27.18	27.30
2087	NYSE	BDX	Mon, Aug 28, 2000	27.12	27.79	27.12	27.79
2086	NYSE	BDX	Fri, Aug 25, 2000	26.87	27.30	26.81	27.12
2085	NYSE	BDX	Thu, Aug 24, 2000	26.87	27.30	26.57	27.12
2084	NYSE	BDX	Wed, Aug 23, 2000	26.63	26.99	26.38	26.81
2083	NYSE	BDX	Tue, Aug 22, 2000	27.30	27.42	26.26	26.63
2082	NYSE	BDX	Mon, Aug 21, 2000	25.96	27.85	25.96	27.66
2081	NYSE	BDX	Fri, Aug 18, 2000	25.59	26.08	25.53	25.84
2080	NYSE	BDX	Thu, Aug 17, 2000	25.59	25.84	25.59	25.84
2079	NYSE	BDX	Wed, Aug 16, 2000	25.41	25.65	25.35	25.59
2078	NYSE	BDX	Tue, Aug 15, 2000	25.53	25.71	25.35	25.41
2077	NYSE	BDX	Mon, Aug 14, 2000	24.92	25.53	24.80	25.41
2076	NYSE	BDX	Fri, Aug 11, 2000	24.86	25.04	24.68	24.92
2075	NYSE	BDX	Thu, Aug 10, 2000	24.31	24.86	24.25	24.74
2074	NYSE	BDX	Wed, Aug 9, 2000	24.98	25.23	24.07	24.13
2073	NYSE	BDX	Tue, Aug 8, 2000	25.29	25.35	24.50	25.10
2072	NYSE	BDX	Mon, Aug 7, 2000	25.23	25.47	24.80	25.17
2071	NYSE	BDX	Fri, Aug 4, 2000	25.65	25.77	25.10	25.35
2070	NYSE	BDX	Thu, Aug 3, 2000	25.59	26.20	25.10	25.65
2069	NYSE	BDX	Wed, Aug 2, 2000	26.20	26.20	25.59	25.84
2068	NYSE	BDX	Tue, Aug 1, 2000	24.86	25.59	24.56	25.59
2067	NYSE	BDX	Mon, Jul 31, 2000	24.50	25.23	24.25	24.62
2066	NYSE	BDX	Fri, Jul 28, 2000	24.13	24.50	23.70	24.01
2065	NYSE	BDX	Thu, Jul 27, 2000	23.40	24.31	23.28	24.25
2064	NYSE	BDX	Wed, Jul 26, 2000	24.13	24.13	23.15	23.28
2063	NYSE	BDX	Tue, Jul 25, 2000	24.62	24.68	24.07	24.13
2062	NYSE	BDX	Mon, Jul 24, 2000	24.86	24.86	24.37	24.68
2061	NYSE	BDX	Fri, Jul 21, 2000	24.31	24.86	24.13	24.86
2060	NYSE	BDX	Thu, Jul 20, 2000	27.18	27.18	23.86	24.31
2059	NYSE	BDX	Wed, Jul 19, 2000	27.97	27.97	27.05	27.54
2058	NYSE	BDX	Tue, Jul 18, 2000	26.81	28.21	26.75	27.85
2057	NYSE	BDX	Mon, Jul 17, 2000	26.20	26.99	25.77	26.87
2056	NYSE	BDX	Fri, Jul 14, 2000	27.42	27.42	26.51	26.57
2055	NYSE	BDX	Thu, Jul 13, 2000	28.27	28.27	26.75	27.30
2054	NYSE	BDX	Wed, Jul 12, 2000	28.76	29.00	28.27	28.52
2053	NYSE	BDX	Tue, Jul 11, 2000	29.25	29.25	28.82	28.88
2052	NYSE	BDX	Mon, Jul 10, 2000	28.64	29.25	27.79	29.00
2051	NYSE	BDX	Fri, Jul 7, 2000	28.76	29.19	28.03	28.64
2050	NYSE	BDX	Thu, Jul 6, 2000	28.76	29.07	28.09	28.76
2049	NYSE	BDX	Wed, Jul 5, 2000	27.91	29.13	27.42	28.82
2048	NYSE	BDX	Mon, Jul 3, 2000	27.97	28.03	26.87	27.54
2047	NYSE	BDX	Fri, Jun 30, 2000	26.81	28.03	26.69	27.97
2046	NYSE	BDX	Thu, Jun 29, 2000	26.75	27.66	26.51	27.05
2045	NYSE	BDX	Wed, Jun 28, 2000	26.26	27.30	26.20	26.96
2044	NYSE	BDX	Tue, Jun 27, 2000	26.87	27.18	26.08	26.20
2043	NYSE	BDX	Mon, Jun 26, 2000	26.57	27.12	26.26	26.63
2042	NYSE	BDX	Fri, Jun 23, 2000	26.69	27.66	26.38	26.69
2041	NYSE	BDX	Thu, Jun 22, 2000	26.81	27.05	26.38	26.69
2040	NYSE	BDX	Wed, Jun 21, 2000	27.05	27.60	26.81	27.05
2039	NYSE	BDX	Tue, Jun 20, 2000	27.05	27.48	26.69	26.69
2038	NYSE	BDX	Mon, Jun 19, 2000	27.18	27.24	26.57	27.18
2037	NYSE	BDX	Fri, Jun 16, 2000	27.30	27.42	26.81	27.09
2036	NYSE	BDX	Thu, Jun 15, 2000	27.24	27.97	27.18	27.54
2035	NYSE	BDX	Wed, Jun 14, 2000	26.99	27.54	26.93	27.18
2034	NYSE	BDX	Tue, Jun 13, 2000	26.69	27.24	26.63	26.93
2033	NYSE	BDX	Mon, Jun 12, 2000	27.30	27.42	26.75	26.75
2032	NYSE	BDX	Fri, Jun 9, 2000	27.24	27.85	27.12	27.42
2031	NYSE	BDX	Thu, Jun 8, 2000	27.42	27.42	26.81	27.18
2030	NYSE	BDX	Wed, Jun 7, 2000	28.52	28.52	27.24	27.42
2029	NYSE	BDX	Tue, Jun 6, 2000	28.15	28.76	27.54	28.58
2028	NYSE	BDX	Mon, Jun 5, 2000	27.85	28.46	27.72	28.27
2027	NYSE	BDX	Fri, Jun 2, 2000	28.33	28.33	27.36	27.85
2026	NYSE	BDX	Thu, Jun 1, 2000	28.27	28.27	27.72	27.91
2025	NYSE	BDX	Wed, May 31, 2000	28.27	28.70	27.91	28.46
2024	NYSE	BDX	Tue, May 30, 2000	27.72	29.25	27.60	28.58
2023	NYSE	BDX	Fri, May 26, 2000	27.97	28.09	27.30	27.48
2022	NYSE	BDX	Thu, May 25, 2000	28.76	28.76	27.72	28.03
2021	NYSE	BDX	Wed, May 24, 2000	27.05	28.94	27.05	28.76
2020	NYSE	BDX	Tue, May 23, 2000	26.57	27.54	26.45	26.81
2019	NYSE	BDX	Mon, May 22, 2000	26.81	27.30	26.08	26.32
2018	NYSE	BDX	Fri, May 19, 2000	26.14	27.12	26.14	26.57
2017	NYSE	BDX	Thu, May 18, 2000	26.81	27.30	26.57	27.12
2016	NYSE	BDX	Wed, May 17, 2000	26.45	26.93	25.77	26.75
2015	NYSE	BDX	Tue, May 16, 2000	26.87	26.93	25.96	26.93
2014	NYSE	BDX	Mon, May 15, 2000	26.26	27.18	26.14	27.12
2013	NYSE	BDX	Fri, May 12, 2000	26.38	26.87	25.71	26.02
2012	NYSE	BDX	Thu, May 11, 2000	26.02	26.87	25.96	26.51
2011	NYSE	BDX	Wed, May 10, 2000	26.08	26.32	25.65	26.08
2010	NYSE	BDX	Tue, May 9, 2000	25.84	26.45	25.41	26.20
2009	NYSE	BDX	Mon, May 8, 2000	26.26	26.32	25.53	26.08
2008	NYSE	BDX	Fri, May 5, 2000	25.35	26.57	25.35	26.26
2007	NYSE	BDX	Thu, May 4, 2000	26.32	26.32	25.04	25.35
2006	NYSE	BDX	Wed, May 3, 2000	25.35	26.69	25.23	26.14
2005	NYSE	BDX	Tue, May 2, 2000	24.98	26.14	24.86	25.53
2004	NYSE	BDX	Mon, May 1, 2000	24.50	25.65	24.50	25.17
2003	NYSE	BDX	Fri, Apr 28, 2000	25.10	25.35	24.68	24.98
2002	NYSE	BDX	Thu, Apr 27, 2000	24.86	25.41	24.50	25.10
2001	NYSE	BDX	Wed, Apr 26, 2000	25.59	26.14	24.92	25.10
2000	NYSE	BDX	Tue, Apr 25, 2000	25.10	25.41	24.86	25.35
1999	NYSE	BDX	Mon, Apr 24, 2000	24.56	25.23	24.56	24.86
1998	NYSE	BDX	Thu, Apr 20, 2000	25.35	25.59	24.31	24.92
1997	NYSE	BDX	Wed, Apr 19, 2000	26.08	26.08	25.10	25.17
1996	NYSE	BDX	Tue, Apr 18, 2000	25.47	26.08	25.17	26.08
1995	NYSE	BDX	Mon, Apr 17, 2000	26.02	26.26	25.10	25.41
1994	NYSE	BDX	Fri, Apr 14, 2000	27.60	27.66	25.96	26.20
1993	NYSE	BDX	Thu, Apr 13, 2000	27.91	28.27	27.42	27.85
1992	NYSE	BDX	Wed, Apr 12, 2000	26.99	29.13	26.93	28.03
1991	NYSE	BDX	Tue, Apr 11, 2000	25.90	26.93	25.65	26.75
1990	NYSE	BDX	Mon, Apr 10, 2000	25.53	26.17	25.53	25.90
1989	NYSE	BDX	Fri, Apr 7, 2000	27.05	27.05	25.84	26.02
1988	NYSE	BDX	Thu, Apr 6, 2000	26.26	26.51	26.02	26.32
1987	NYSE	BDX	Wed, Apr 5, 2000	26.32	27.05	26.14	26.51
1986	NYSE	BDX	Tue, Apr 4, 2000	26.57	27.36	25.84	26.38
1985	NYSE	BDX	Mon, Apr 3, 2000	25.90	26.38	25.65	26.32
1984	NYSE	BDX	Fri, Mar 31, 2000	25.84	26.75	25.59	25.65
1983	NYSE	BDX	Thu, Mar 30, 2000	26.32	26.51	25.71	25.84
1982	NYSE	BDX	Wed, Mar 29, 2000	26.32	26.38	25.96	26.20
1981	NYSE	BDX	Tue, Mar 28, 2000	26.14	26.81	25.96	26.45
1980	NYSE	BDX	Mon, Mar 27, 2000	27.30	27.36	25.96	26.26
1979	NYSE	BDX	Fri, Mar 24, 2000	28.27	28.82	26.57	27.30
1978	NYSE	BDX	Thu, Mar 23, 2000	30.04	30.04	28.82	29.25
1977	NYSE	BDX	Wed, Mar 22, 2000	29.98	30.22	29.19	30.16
1976	NYSE	BDX	Tue, Mar 21, 2000	30.22	30.28	29.61	30.22
1975	NYSE	BDX	Mon, Mar 20, 2000	30.22	30.83	30.04	30.22
1974	NYSE	BDX	Fri, Mar 17, 2000	30.47	30.89	29.92	30.47
1973	NYSE	BDX	Thu, Mar 16, 2000	29.67	30.41	29.37	30.22
1972	NYSE	BDX	Wed, Mar 15, 2000	28.64	29.86	28.21	29.67
1971	NYSE	BDX	Tue, Mar 14, 2000	30.10	30.28	28.76	28.88
1970	NYSE	BDX	Mon, Mar 13, 2000	30.95	30.95	29.31	29.86
1969	NYSE	BDX	Fri, Mar 10, 2000	31.20	32.17	30.89	31.20
1968	NYSE	BDX	Thu, Mar 9, 2000	29.49	30.53	28.82	30.10
1967	NYSE	BDX	Wed, Mar 8, 2000	28.94	29.55	28.15	29.31
1966	NYSE	BDX	Tue, Mar 7, 2000	29.49	29.49	28.03	28.88
1965	NYSE	BDX	Mon, Mar 6, 2000	30.77	30.77	29.55	30.04
1964	NYSE	BDX	Fri, Mar 3, 2000	30.71	31.14	30.04	30.71
1963	NYSE	BDX	Thu, Mar 2, 2000	31.14	31.56	29.98	30.65
1962	NYSE	BDX	Wed, Mar 1, 2000	30.16	31.50	29.80	30.53
1961	NYSE	BDX	Tue, Feb 29, 2000	30.22	31.08	29.49	30.22
1960	NYSE	BDX	Mon, Feb 28, 2000	32.54	32.60	29.98	30.22
1959	NYSE	BDX	Fri, Feb 25, 2000	31.20	33.57	31.08	33.27
1958	NYSE	BDX	Thu, Feb 24, 2000	28.64	31.20	28.15	31.20
1957	NYSE	BDX	Wed, Feb 23, 2000	28.09	29.86	27.97	29.25
1956	NYSE	BDX	Tue, Feb 22, 2000	29.49	29.49	27.60	28.33
1955	NYSE	BDX	Fri, Feb 18, 2000	25.90	31.08	25.90	29.80
1954	NYSE	BDX	Thu, Feb 17, 2000	24.86	25.77	24.37	25.65
1953	NYSE	BDX	Wed, Feb 16, 2000	24.37	25.10	24.19	24.98
1952	NYSE	BDX	Tue, Feb 15, 2000	24.74	24.86	23.40	24.50
1951	NYSE	BDX	Mon, Feb 14, 2000	24.56	25.23	24.37	25.17
1950	NYSE	BDX	Fri, Feb 11, 2000	24.74	24.80	24.19	24.37
1949	NYSE	BDX	Thu, Feb 10, 2000	25.17	25.29	24.19	24.50
1948	NYSE	BDX	Wed, Feb 9, 2000	24.80	25.29	24.13	25.23
1947	NYSE	BDX	Tue, Feb 8, 2000	25.35	25.35	24.62	25.04
1946	NYSE	BDX	Mon, Feb 7, 2000	25.59	25.77	25.29	25.35
1945	NYSE	BDX	Fri, Feb 4, 2000	25.59	25.77	25.29	25.35
1944	NYSE	BDX	Thu, Feb 3, 2000	25.65	25.65	24.98	25.35
1943	NYSE	BDX	Wed, Feb 2, 2000	26.20	26.20	25.35	25.65
1942	NYSE	BDX	Tue, Feb 1, 2000	25.65	26.45	25.47	26.45
1941	NYSE	BDX	Mon, Jan 31, 2000	25.77	26.14	25.17	25.53
1940	NYSE	BDX	Fri, Jan 28, 2000	26.93	26.93	25.71	25.84
1939	NYSE	BDX	Thu, Jan 27, 2000	26.26	27.18	26.02	27.18
1938	NYSE	BDX	Wed, Jan 26, 2000	26.69	27.18	26.14	26.14
1937	NYSE	BDX	Tue, Jan 25, 2000	26.93	27.30	26.14	26.51
1936	NYSE	BDX	Mon, Jan 24, 2000	27.97	27.97	26.45	27.18
1935	NYSE	BDX	Fri, Jan 21, 2000	28.27	28.70	27.66	28.09
1934	NYSE	BDX	Thu, Jan 20, 2000	27.66	27.91	26.93	27.12
1933	NYSE	BDX	Wed, Jan 19, 2000	26.51	27.91	26.32	27.66
1932	NYSE	BDX	Tue, Jan 18, 2000	26.51	27.24	26.08	26.75
1931	NYSE	BDX	Fri, Jan 14, 2000	27.30	27.30	26.20	26.69
1930	NYSE	BDX	Thu, Jan 13, 2000	25.77	27.79	25.71	27.42
1929	NYSE	BDX	Wed, Jan 12, 2000	26.02	26.08	25.47	25.65
1928	NYSE	BDX	Tue, Jan 11, 2000	27.18	27.48	26.45	26.51
1927	NYSE	BDX	Mon, Jan 10, 2000	27.42	27.48	26.87	26.93
1926	NYSE	BDX	Fri, Jan 7, 2000	26.32	27.66	26.26	27.54
1925	NYSE	BDX	Thu, Jan 6, 2000	25.04	26.63	24.98	26.08
1924	NYSE	BDX	Wed, Jan 5, 2000	25.10	25.29	24.62	25.04
1923	NYSE	BDX	Tue, Jan 4, 2000	24.86	25.35	24.86	24.86
1922	NYSE	BDX	Mon, Jan 3, 2000	25.53	25.59	24.98	25.53
1921	NYSE	BDX	Fri, Dec 31, 1999	26.02	26.26	25.53	26.26
1920	NYSE	BDX	Thu, Dec 30, 1999	26.57	26.57	25.53	26.26
1919	NYSE	BDX	Wed, Dec 29, 1999	26.32	26.57	26.14	26.32
1918	NYSE	BDX	Tue, Dec 28, 1999	26.75	27.05	26.38	26.57
1917	NYSE	BDX	Mon, Dec 27, 1999	26.45	27.24	26.45	26.81
1916	NYSE	BDX	Thu, Dec 23, 1999	24.80	27.85	24.68	26.45
1915	NYSE	BDX	Wed, Dec 22, 1999	23.52	24.43	23.52	24.19
1914	NYSE	BDX	Tue, Dec 21, 1999	24.37	24.37	21.81	23.64
1913	NYSE	BDX	Mon, Dec 20, 1999	24.43	24.68	24.13	24.62
1912	NYSE	BDX	Fri, Dec 17, 1999	24.37	24.62	23.03	24.19
1911	NYSE	BDX	Thu, Dec 16, 1999	25.41	25.41	24.50	24.86
1910	NYSE	BDX	Wed, Dec 15, 1999	25.71	25.84	24.86	25.29
1909	NYSE	BDX	Tue, Dec 14, 1999	25.10	26.08	25.04	25.96
1908	NYSE	BDX	Mon, Dec 13, 1999	25.23	25.77	25.23	25.35
1907	NYSE	BDX	Fri, Dec 10, 1999	25.35	25.77	25.04	25.47
1906	NYSE	BDX	Thu, Dec 9, 1999	25.35	25.71	25.23	25.41
1905	NYSE	BDX	Wed, Dec 8, 1999	25.96	26.14	25.29	25.90
1904	NYSE	BDX	Tue, Dec 7, 1999	25.10	26.51	25.10	26.20
1903	NYSE	BDX	Mon, Dec 6, 1999	25.84	25.90	25.17	25.84
1902	NYSE	BDX	Fri, Dec 3, 1999	26.38	26.57	26.08	26.26
1901	NYSE	BDX	Thu, Dec 2, 1999	26.51	26.75	26.32	26.51
1900	NYSE	BDX	Wed, Dec 1, 1999	26.57	26.75	26.32	26.51
1899	NYSE	BDX	Tue, Nov 30, 1999	26.38	26.69	26.32	26.69
1898	NYSE	BDX	Mon, Nov 29, 1999	26.63	26.69	26.26	26.38
1897	NYSE	BDX	Fri, Nov 26, 1999	26.63	27.18	26.57	26.87
1896	NYSE	BDX	Wed, Nov 24, 1999	26.69	26.69	26.20	26.51
1895	NYSE	BDX	Tue, Nov 23, 1999	27.85	27.85	26.81	26.93
1894	NYSE	BDX	Mon, Nov 22, 1999	28.27	28.82	27.66	27.79
1893	NYSE	BDX	Fri, Nov 19, 1999	28.46	28.88	28.15	28.52
1892	NYSE	BDX	Thu, Nov 18, 1999	28.94	29.00	28.40	28.58
1891	NYSE	BDX	Wed, Nov 17, 1999	28.88	29.19	28.76	28.94
1890	NYSE	BDX	Tue, Nov 16, 1999	28.64	29.55	28.40	29.07
1889	NYSE	BDX	Mon, Nov 15, 1999	28.27	28.94	27.97	28.52
1888	NYSE	BDX	Fri, Nov 12, 1999	28.40	28.46	27.85	28.09
1887	NYSE	BDX	Thu, Nov 11, 1999	28.27	28.64	28.03	28.27
1886	NYSE	BDX	Wed, Nov 10, 1999	27.91	28.64	27.91	28.33
1885	NYSE	BDX	Tue, Nov 9, 1999	28.27	28.52	27.79	28.03
1884	NYSE	BDX	Mon, Nov 8, 1999	27.91	28.52	27.91	28.27
1883	NYSE	BDX	Fri, Nov 5, 1999	28.21	28.52	26.32	27.30
1882	NYSE	BDX	Thu, Nov 4, 1999	26.08	28.27	25.29	28.09
1881	NYSE	BDX	Wed, Nov 3, 1999	25.59	26.02	25.29	25.84
1880	NYSE	BDX	Tue, Nov 2, 1999	24.80	25.53	24.50	25.23
1879	NYSE	BDX	Mon, Nov 1, 1999	25.04	25.04	24.07	24.74
1878	NYSE	BDX	Fri, Oct 29, 1999	24.80	24.80	24.43	24.74
1877	NYSE	BDX	Thu, Oct 28, 1999	25.17	25.17	24.50	24.80
1876	NYSE	BDX	Wed, Oct 27, 1999	25.29	25.35	24.62	24.68
1875	NYSE	BDX	Tue, Oct 26, 1999	24.37	25.71	24.25	25.23
1874	NYSE	BDX	Mon, Oct 25, 1999	25.65	25.77	24.74	24.80
1873	NYSE	BDX	Fri, Oct 22, 1999	26.26	26.57	25.84	26.14
1872	NYSE	BDX	Thu, Oct 21, 1999	26.08	26.45	25.71	26.20
1871	NYSE	BDX	Wed, Oct 20, 1999	25.77	26.26	25.53	25.84
1870	NYSE	BDX	Tue, Oct 19, 1999	25.90	26.14	25.59	25.65
1869	NYSE	BDX	Mon, Oct 18, 1999	25.47	25.71	25.41	25.65
1868	NYSE	BDX	Fri, Oct 15, 1999	25.84	26.14	25.53	25.59
1867	NYSE	BDX	Thu, Oct 14, 1999	27.36	27.42	26.20	26.38
1866	NYSE	BDX	Wed, Oct 13, 1999	27.66	27.72	27.30	27.30
1865	NYSE	BDX	Tue, Oct 12, 1999	27.66	27.97	27.60	27.72
1864	NYSE	BDX	Mon, Oct 11, 1999	28.03	28.76	27.79	27.91
1863	NYSE	BDX	Fri, Oct 8, 1999	27.66	28.27	27.42	28.27
1862	NYSE	BDX	Thu, Oct 7, 1999	28.40	28.40	27.66	27.85
1861	NYSE	BDX	Wed, Oct 6, 1999	27.66	28.52	27.66	28.40
1860	NYSE	BDX	Tue, Oct 5, 1999	27.48	27.85	27.30	27.66
1859	NYSE	BDX	Mon, Oct 4, 1999	27.05	27.97	26.87	27.66
1858	NYSE	BDX	Fri, Oct 1, 1999	26.63	26.99	26.26	26.81
1857	NYSE	BDX	Thu, Sep 30, 1999	26.45	27.66	26.45	27.36
1856	NYSE	BDX	Wed, Sep 29, 1999	26.14	26.69	25.96	26.69
1855	NYSE	BDX	Tue, Sep 28, 1999	25.96	26.14	25.65	26.02
1854	NYSE	BDX	Mon, Sep 27, 1999	25.71	26.38	25.35	26.20
1853	NYSE	BDX	Fri, Sep 24, 1999	25.17	26.02	24.74	25.96
1852	NYSE	BDX	Thu, Sep 23, 1999	25.35	25.59	24.98	25.35
1851	NYSE	BDX	Wed, Sep 22, 1999	25.41	25.71	25.35	25.47
1850	NYSE	BDX	Tue, Sep 21, 1999	25.17	25.59	24.86	25.35
1849	NYSE	BDX	Mon, Sep 20, 1999	25.35	25.84	25.23	25.41
1848	NYSE	BDX	Fri, Sep 17, 1999	25.84	25.84	24.86	25.29
1847	NYSE	BDX	Thu, Sep 16, 1999	27.18	27.66	25.47	25.77
1846	NYSE	BDX	Wed, Sep 15, 1999	28.40	28.40	27.66	27.72
1845	NYSE	BDX	Tue, Sep 14, 1999	28.52	28.52	27.85	28.27
1844	NYSE	BDX	Mon, Sep 13, 1999	28.03	28.64	27.91	28.46
1843	NYSE	BDX	Fri, Sep 10, 1999	28.15	28.40	27.85	28.03
1842	NYSE	BDX	Thu, Sep 9, 1999	27.79	28.15	27.66	28.03
1841	NYSE	BDX	Wed, Sep 8, 1999	28.15	28.46	27.48	27.91
1840	NYSE	BDX	Tue, Sep 7, 1999	28.40	28.58	28.03	28.40
1839	NYSE	BDX	Fri, Sep 3, 1999	27.42	28.46	27.42	28.40
1838	NYSE	BDX	Thu, Sep 2, 1999	27.66	27.66	27.05	27.18
1837	NYSE	BDX	Wed, Sep 1, 1999	27.42	27.72	27.36	27.60
1836	NYSE	BDX	Tue, Aug 31, 1999	27.05	27.72	27.05	27.42
1835	NYSE	BDX	Mon, Aug 30, 1999	27.79	28.03	27.18	27.30
1834	NYSE	BDX	Fri, Aug 27, 1999	27.48	28.09	27.48	27.79
1833	NYSE	BDX	Thu, Aug 26, 1999	27.72	27.85	26.93	27.42
1832	NYSE	BDX	Wed, Aug 25, 1999	26.57	27.79	26.51	27.72
1831	NYSE	BDX	Tue, Aug 24, 1999	26.45	26.87	26.26	26.63
1830	NYSE	BDX	Mon, Aug 23, 1999	26.57	26.81	26.32	26.57
1829	NYSE	BDX	Fri, Aug 20, 1999	25.47	27.12	25.41	26.45
1828	NYSE	BDX	Thu, Aug 19, 1999	24.86	25.35	24.50	25.23
1827	NYSE	BDX	Wed, Aug 18, 1999	24.98	24.98	24.68	24.98
1826	NYSE	BDX	Tue, Aug 17, 1999	25.23	25.53	24.92	24.98
1825	NYSE	BDX	Mon, Aug 16, 1999	25.47	25.47	25.10	25.23
1824	NYSE	BDX	Fri, Aug 13, 1999	26.14	26.14	25.47	25.71
1823	NYSE	BDX	Thu, Aug 12, 1999	26.20	26.26	25.84	25.90
1822	NYSE	BDX	Wed, Aug 11, 1999	25.47	26.57	24.86	25.96
1821	NYSE	BDX	Tue, Aug 10, 1999	26.02	26.14	24.86	25.41
1820	NYSE	BDX	Mon, Aug 9, 1999	25.59	26.14	25.47	26.14
1819	NYSE	BDX	Fri, Aug 6, 1999	25.29	25.77	25.17	25.71
1818	NYSE	BDX	Thu, Aug 5, 1999	25.96	26.08	25.35	25.53
1817	NYSE	BDX	Wed, Aug 4, 1999	27.18	27.18	25.71	25.96
1816	NYSE	BDX	Tue, Aug 3, 1999	27.24	27.48	26.75	27.18
1815	NYSE	BDX	Mon, Aug 2, 1999	26.57	27.72	26.51	27.12
1814	NYSE	BDX	Fri, Jul 30, 1999	27.18	27.18	26.38	26.75
1813	NYSE	BDX	Thu, Jul 29, 1999	26.45	26.69	26.26	26.63
1812	NYSE	BDX	Wed, Jul 28, 1999	26.69	26.69	26.26	26.63
1811	NYSE	BDX	Tue, Jul 27, 1999	26.32	26.99	26.14	26.69
1810	NYSE	BDX	Mon, Jul 26, 1999	26.38	26.69	26.14	26.26
1809	NYSE	BDX	Fri, Jul 23, 1999	26.81	26.87	26.38	26.51
1808	NYSE	BDX	Thu, Jul 22, 1999	27.72	27.72	25.65	26.57
1807	NYSE	BDX	Wed, Jul 21, 1999	28.40	28.40	27.60	27.79
1806	NYSE	BDX	Tue, Jul 20, 1999	27.66	27.79	27.42	27.48
1805	NYSE	BDX	Mon, Jul 19, 1999	28.27	28.27	27.36	27.48
1804	NYSE	BDX	Fri, Jul 16, 1999	29.13	29.13	28.03	28.27
1803	NYSE	BDX	Thu, Jul 15, 1999	28.88	29.13	28.88	29.13
1802	NYSE	BDX	Wed, Jul 14, 1999	28.76	28.88	28.58	28.88
1801	NYSE	BDX	Tue, Jul 13, 1999	28.58	29.31	28.46	29.00
1800	NYSE	BDX	Mon, Jul 12, 1999	27.66	29.00	27.36	28.88
1799	NYSE	BDX	Fri, Jul 9, 1999	27.79	27.79	27.60	27.60
1798	NYSE	BDX	Thu, Jul 8, 1999	27.85	28.27	27.60	27.72
1797	NYSE	BDX	Wed, Jul 7, 1999	28.27	28.46	28.03	28.09
1796	NYSE	BDX	Tue, Jul 6, 1999	28.64	28.76	27.66	28.46
1795	NYSE	BDX	Fri, Jul 2, 1999	29.13	29.13	27.54	28.21
1794	NYSE	BDX	Thu, Jul 1, 1999	29.25	29.31	28.46	28.88
1793	NYSE	BDX	Wed, Jun 30, 1999	29.67	29.67	29.25	29.25
1792	NYSE	BDX	Tue, Jun 29, 1999	29.80	29.80	29.37	29.74
1791	NYSE	BDX	Mon, Jun 28, 1999	29.31	29.98	29.31	29.74
1790	NYSE	BDX	Fri, Jun 25, 1999	29.55	29.67	29.00	29.25
1789	NYSE	BDX	Thu, Jun 24, 1999	29.19	29.74	28.82	29.31
1788	NYSE	BDX	Wed, Jun 23, 1999	29.25	29.37	28.76	29.00
1787	NYSE	BDX	Tue, Jun 22, 1999	29.13	29.49	28.94	29.19
1786	NYSE	BDX	Mon, Jun 21, 1999	29.67	30.22	29.25	29.37
1785	NYSE	BDX	Fri, Jun 18, 1999	30.10	30.28	29.67	29.83
1784	NYSE	BDX	Thu, Jun 17, 1999	29.37	30.28	29.31	30.22
1783	NYSE	BDX	Wed, Jun 16, 1999	29.25	29.67	29.07	29.25
1782	NYSE	BDX	Tue, Jun 15, 1999	29.55	29.98	28.27	28.76
1781	NYSE	BDX	Mon, Jun 14, 1999	31.93	32.17	28.76	29.55
1780	NYSE	BDX	Fri, Jun 11, 1999	37.78	38.45	37.60	38.08
1779	NYSE	BDX	Thu, Jun 10, 1999	37.54	38.14	36.93	38.14
1778	NYSE	BDX	Wed, Jun 9, 1999	36.74	37.72	36.74	37.72
1777	NYSE	BDX	Tue, Jun 8, 1999	37.84	37.84	36.56	36.74
1776	NYSE	BDX	Mon, Jun 7, 1999	36.13	38.39	36.13	38.02
1775	NYSE	BDX	Fri, Jun 4, 1999	36.07	36.38	35.71	36.26
1774	NYSE	BDX	Thu, Jun 3, 1999	36.32	36.50	35.71	36.07
1773	NYSE	BDX	Wed, Jun 2, 1999	37.29	37.47	36.26	36.32
1772	NYSE	BDX	Tue, Jun 1, 1999	37.60	37.60	36.32	37.41
1771	NYSE	BDX	Fri, May 28, 1999	37.54	38.33	37.29	37.84
1770	NYSE	BDX	Thu, May 27, 1999	37.23	37.84	36.62	37.41
1769	NYSE	BDX	Wed, May 26, 1999	36.50	37.66	36.32	37.47
1768	NYSE	BDX	Tue, May 25, 1999	36.26	37.17	36.19	36.26
1767	NYSE	BDX	Mon, May 24, 1999	37.29	37.84	36.07	36.50
1766	NYSE	BDX	Fri, May 21, 1999	36.26	37.78	36.01	37.29
1765	NYSE	BDX	Thu, May 20, 1999	36.93	37.72	36.56	37.23
1764	NYSE	BDX	Wed, May 19, 1999	36.19	37.05	36.19	36.93
1763	NYSE	BDX	Tue, May 18, 1999	36.07	36.44	35.65	36.07
1762	NYSE	BDX	Mon, May 17, 1999	36.32	36.56	35.40	36.32
1761	NYSE	BDX	Fri, May 14, 1999	36.80	36.80	35.83	36.07
1760	NYSE	BDX	Thu, May 13, 1999	37.35	37.35	36.56	36.93
1759	NYSE	BDX	Wed, May 12, 1999	37.29	37.84	37.05	37.54
1758	NYSE	BDX	Tue, May 11, 1999	37.96	38.14	37.29	37.29
1757	NYSE	BDX	Mon, May 10, 1999	37.66	38.27	36.56	37.66
1756	NYSE	BDX	Fri, May 7, 1999	37.17	38.02	36.93	37.60
1755	NYSE	BDX	Thu, May 6, 1999	35.89	38.51	35.59	37.66
1754	NYSE	BDX	Wed, May 5, 1999	36.86	36.99	35.52	36.07
1753	NYSE	BDX	Tue, May 4, 1999	37.72	37.84	36.80	36.86
1752	NYSE	BDX	Mon, May 3, 1999	36.50	37.84	36.19	37.72
1751	NYSE	BDX	Fri, Apr 30, 1999	37.47	37.47	36.26	36.26
1750	NYSE	BDX	Thu, Apr 29, 1999	38.27	38.39	37.11	37.47
1749	NYSE	BDX	Wed, Apr 28, 1999	39.67	40.22	37.29	38.14
1748	NYSE	BDX	Tue, Apr 27, 1999	40.03	40.40	39.18	39.79
1747	NYSE	BDX	Mon, Apr 26, 1999	40.64	40.64	39.49	39.79
1746	NYSE	BDX	Fri, Apr 23, 1999	39.97	40.95	39.85	40.64
1745	NYSE	BDX	Thu, Apr 22, 1999	39.24	40.09	38.57	40.03
1744	NYSE	BDX	Wed, Apr 21, 1999	35.89	39.00	35.28	38.14
1743	NYSE	BDX	Tue, Apr 20, 1999	35.83	36.80	35.65	35.89
1742	NYSE	BDX	Mon, Apr 19, 1999	37.05	37.66	35.83	36.07
1741	NYSE	BDX	Fri, Apr 16, 1999	37.17	37.35	36.01	36.80
1740	NYSE	BDX	Thu, Apr 15, 1999	37.41	37.41	35.77	37.35
1739	NYSE	BDX	Wed, Apr 14, 1999	37.78	38.88	37.29	37.41
1738	NYSE	BDX	Tue, Apr 13, 1999	36.62	38.27	36.26	37.60
1737	NYSE	BDX	Mon, Apr 12, 1999	36.56	37.17	36.19	36.74
1736	NYSE	BDX	Fri, Apr 9, 1999	36.68	37.29	36.50	37.11
1735	NYSE	BDX	Thu, Apr 8, 1999	36.50	37.47	36.32	37.05
1734	NYSE	BDX	Wed, Apr 7, 1999	36.68	37.17	36.07	36.74
1733	NYSE	BDX	Tue, Apr 6, 1999	36.99	37.23	36.32	36.44
1732	NYSE	BDX	Mon, Apr 5, 1999	37.47	38.14	36.74	36.86
1731	NYSE	BDX	Thu, Apr 1, 1999	37.54	38.02	37.29	37.29
1730	NYSE	BDX	Wed, Mar 31, 1999	38.51	38.81	37.17	37.35
1729	NYSE	BDX	Tue, Mar 30, 1999	40.34	40.34	38.39	38.75
1728	NYSE	BDX	Mon, Mar 29, 1999	40.22	40.95	40.09	40.58
1727	NYSE	BDX	Fri, Mar 26, 1999	39.61	42.04	38.88	40.95
1726	NYSE	BDX	Thu, Mar 25, 1999	39.36	39.91	38.75	39.61
1725	NYSE	BDX	Wed, Mar 24, 1999	37.23	39.36	36.26	38.75
1724	NYSE	BDX	Tue, Mar 23, 1999	35.22	37.23	35.10	37.23
1723	NYSE	BDX	Mon, Mar 22, 1999	34.61	36.44	34.12	34.85
1722	NYSE	BDX	Fri, Mar 19, 1999	36.07	36.07	34.43	34.43
1721	NYSE	BDX	Thu, Mar 18, 1999	36.07	36.68	35.52	36.07
1720	NYSE	BDX	Wed, Mar 17, 1999	37.60	37.90	36.44	37.05
1719	NYSE	BDX	Tue, Mar 16, 1999	37.78	38.45	37.23	37.60
1718	NYSE	BDX	Mon, Mar 15, 1999	39.00	39.36	37.54	38.14
1717	NYSE	BDX	Fri, Mar 12, 1999	37.60	39.06	37.29	38.39
1716	NYSE	BDX	Thu, Mar 11, 1999	36.50	37.78	36.38	37.78
1715	NYSE	BDX	Wed, Mar 10, 1999	36.38	36.56	35.83	36.07
1714	NYSE	BDX	Tue, Mar 9, 1999	35.95	36.56	34.98	36.38
1713	NYSE	BDX	Mon, Mar 8, 1999	35.34	36.32	35.28	36.19
1712	NYSE	BDX	Fri, Mar 5, 1999	34.12	35.95	34.12	35.71
1711	NYSE	BDX	Thu, Mar 4, 1999	34.67	34.85	33.27	33.88
1710	NYSE	BDX	Wed, Mar 3, 1999	34.06	34.79	33.82	34.61
1709	NYSE	BDX	Tue, Mar 2, 1999	32.97	34.24	32.90	34.12
1708	NYSE	BDX	Mon, Mar 1, 1999	32.54	33.15	32.42	32.72
1707	NYSE	BDX	Fri, Feb 26, 1999	33.39	33.51	31.87	32.66
1706	NYSE	BDX	Thu, Feb 25, 1999	33.15	33.39	32.36	32.66
1705	NYSE	BDX	Wed, Feb 24, 1999	33.21	34.12	33.03	33.94
1704	NYSE	BDX	Tue, Feb 23, 1999	33.09	33.57	32.60	32.97
1703	NYSE	BDX	Mon, Feb 22, 1999	32.42	33.27	32.36	33.09
1702	NYSE	BDX	Fri, Feb 19, 1999	32.78	32.78	32.11	32.42
1701	NYSE	BDX	Thu, Feb 18, 1999	32.66	32.90	32.29	32.78
1700	NYSE	BDX	Wed, Feb 17, 1999	33.39	33.51	32.42	32.90
1699	NYSE	BDX	Tue, Feb 16, 1999	34.24	35.04	33.45	33.57
1698	NYSE	BDX	Fri, Feb 12, 1999	34.37	34.85	33.70	34.00
1697	NYSE	BDX	Thu, Feb 11, 1999	33.39	34.37	33.39	34.18
1696	NYSE	BDX	Wed, Feb 10, 1999	34.00	34.37	33.03	33.15
1695	NYSE	BDX	Tue, Feb 9, 1999	34.61	35.22	33.57	33.88
1694	NYSE	BDX	Mon, Feb 8, 1999	35.40	35.46	34.55	34.85
1693	NYSE	BDX	Fri, Feb 5, 1999	35.22	36.26	34.98	35.65
1692	NYSE	BDX	Thu, Feb 4, 1999	36.56	36.62	35.04	35.22
1691	NYSE	BDX	Wed, Feb 3, 1999	35.59	37.05	35.59	36.50
1690	NYSE	BDX	Tue, Feb 2, 1999	35.83	36.26	34.85	35.71
1689	NYSE	BDX	Mon, Feb 1, 1999	35.10	36.07	34.98	35.10
1688	NYSE	BDX	Fri, Jan 29, 1999	35.52	35.95	34.85	34.85
1687	NYSE	BDX	Thu, Jan 28, 1999	35.46	36.62	35.40	35.40
1686	NYSE	BDX	Wed, Jan 27, 1999	35.83	35.89	35.34	35.59
1685	NYSE	BDX	Tue, Jan 26, 1999	34.85	36.19	33.57	35.34
1684	NYSE	BDX	Mon, Jan 25, 1999	33.39	35.16	33.21	34.79
1683	NYSE	BDX	Fri, Jan 22, 1999	30.71	33.76	30.71	32.90
1682	NYSE	BDX	Thu, Jan 21, 1999	36.32	37.60	35.52	35.89
1681	NYSE	BDX	Wed, Jan 20, 1999	37.41	37.72	34.37	34.37
1680	NYSE	BDX	Tue, Jan 19, 1999	38.51	38.69	37.11	37.41
1679	NYSE	BDX	Fri, Jan 15, 1999	38.51	39.18	38.14	38.75
1678	NYSE	BDX	Thu, Jan 14, 1999	39.00	39.36	38.08	38.27
1677	NYSE	BDX	Wed, Jan 13, 1999	39.12	39.36	38.33	39.00
1676	NYSE	BDX	Tue, Jan 12, 1999	39.79	40.22	39.49	39.61
1675	NYSE	BDX	Mon, Jan 11, 1999	40.09	40.22	39.42	40.03
1674	NYSE	BDX	Fri, Jan 8, 1999	39.18	40.83	39.12	40.52
1673	NYSE	BDX	Thu, Jan 7, 1999	40.70	40.70	38.57	39.00
1672	NYSE	BDX	Wed, Jan 6, 1999	41.62	41.86	40.22	40.76
1671	NYSE	BDX	Tue, Jan 5, 1999	41.92	42.17	41.19	41.74
1670	NYSE	BDX	Mon, Jan 4, 1999	41.62	43.08	41.62	41.92
1669	NYSE	BDX	Thu, Dec 31, 1998	42.04	42.23	41.31	41.62
1668	NYSE	BDX	Wed, Dec 30, 1998	42.71	42.84	41.56	41.80
1667	NYSE	BDX	Tue, Dec 29, 1998	41.62	43.02	41.25	42.96
1666	NYSE	BDX	Mon, Dec 28, 1998	40.64	41.86	40.52	41.50
1665	NYSE	BDX	Thu, Dec 24, 1998	41.07	41.07	40.22	40.52
1664	NYSE	BDX	Wed, Dec 23, 1998	39.97	41.25	39.97	41.01
1663	NYSE	BDX	Tue, Dec 22, 1998	39.49	39.91	39.00	39.79
1662	NYSE	BDX	Mon, Dec 21, 1998	39.49	41.19	39.00	39.97
1661	NYSE	BDX	Fri, Dec 18, 1998	38.75	39.97	38.69	39.42
1660	NYSE	BDX	Thu, Dec 17, 1998	38.51	39.36	37.78	38.45
1659	NYSE	BDX	Wed, Dec 16, 1998	38.14	38.57	37.84	37.96
1658	NYSE	BDX	Tue, Dec 15, 1998	37.78	38.45	37.29	38.33
1657	NYSE	BDX	Mon, Dec 14, 1998	38.51	39.12	37.41	37.60
1656	NYSE	BDX	Fri, Dec 11, 1998	40.03	40.58	39.00	39.85
1655	NYSE	BDX	Thu, Dec 10, 1998	41.19	41.25	40.03	40.03
1654	NYSE	BDX	Wed, Dec 9, 1998	41.80	41.80	41.31	41.43
1653	NYSE	BDX	Tue, Dec 8, 1998	41.50	42.11	40.70	42.04
1652	NYSE	BDX	Mon, Dec 7, 1998	43.20	43.26	41.19	41.43
1651	NYSE	BDX	Fri, Dec 4, 1998	41.92	43.14	41.74	43.14
1650	NYSE	BDX	Thu, Dec 3, 1998	43.51	43.57	41.62	41.92
1649	NYSE	BDX	Wed, Dec 2, 1998	42.96	43.63	41.92	43.51
1648	NYSE	BDX	Tue, Dec 1, 1998	41.19	43.26	41.07	42.96
1647	NYSE	BDX	Mon, Nov 30, 1998	42.17	42.41	40.95	41.43
1646	NYSE	BDX	Fri, Nov 27, 1998	42.17	42.35	41.68	42.17
1645	NYSE	BDX	Wed, Nov 25, 1998	41.19	43.93	41.07	42.41
1644	NYSE	BDX	Tue, Nov 24, 1998	42.29	42.59	40.95	41.19
1643	NYSE	BDX	Mon, Nov 23, 1998	41.31	41.86	40.95	41.50
1642	NYSE	BDX	Fri, Nov 20, 1998	41.19	41.19	40.46	40.95
1641	NYSE	BDX	Thu, Nov 19, 1998	40.22	40.89	39.55	40.03
1640	NYSE	BDX	Wed, Nov 18, 1998	40.03	40.22	39.00	39.49
1639	NYSE	BDX	Tue, Nov 17, 1998	40.03	41.13	39.61	39.79
1638	NYSE	BDX	Mon, Nov 16, 1998	39.00	41.19	39.00	40.03
1637	NYSE	BDX	Fri, Nov 13, 1998	37.96	38.51	37.72	38.27
1636	NYSE	BDX	Thu, Nov 12, 1998	38.27	38.63	37.05	37.72
1635	NYSE	BDX	Wed, Nov 11, 1998	40.09	40.22	37.90	38.14
1634	NYSE	BDX	Tue, Nov 10, 1998	39.49	40.40	39.49	39.97
1633	NYSE	BDX	Mon, Nov 9, 1998	40.83	40.95	39.61	39.91
1632	NYSE	BDX	Fri, Nov 6, 1998	41.80	41.92	40.46	41.07
1631	NYSE	BDX	Thu, Nov 5, 1998	39.73	41.92	39.67	41.80
1630	NYSE	BDX	Wed, Nov 4, 1998	41.43	42.29	39.85	39.97
1629	NYSE	BDX	Tue, Nov 3, 1998	41.25	41.68	40.52	40.95
1628	NYSE	BDX	Mon, Nov 2, 1998	41.31	41.50	39.97	41.01
1627	NYSE	BDX	Fri, Oct 30, 1998	42.96	42.96	39.79	41.07
1626	NYSE	BDX	Thu, Oct 29, 1998	40.70	42.78	40.28	42.53
1625	NYSE	BDX	Wed, Oct 28, 1998	38.88	41.43	38.51	41.07
1624	NYSE	BDX	Tue, Oct 27, 1998	40.09	40.89	39.42	39.91
1623	NYSE	BDX	Mon, Oct 26, 1998	40.22	40.70	39.00	39.36
1622	NYSE	BDX	Fri, Oct 23, 1998	41.31	41.56	39.00	40.34
1621	NYSE	BDX	Thu, Oct 22, 1998	42.78	42.78	40.64	41.31
1620	NYSE	BDX	Wed, Oct 21, 1998	45.70	45.70	42.47	42.65
1619	NYSE	BDX	Tue, Oct 20, 1998	48.26	48.38	44.60	45.70
1618	NYSE	BDX	Mon, Oct 19, 1998	43.08	44.73	42.29	44.18
1617	NYSE	BDX	Fri, Oct 16, 1998	42.41	43.57	41.80	43.08
1616	NYSE	BDX	Thu, Oct 15, 1998	39.49	41.92	38.75	41.80
1615	NYSE	BDX	Wed, Oct 14, 1998	40.52	40.83	39.36	39.73
1614	NYSE	BDX	Tue, Oct 13, 1998	39.85	40.89	39.24	40.76
1613	NYSE	BDX	Mon, Oct 12, 1998	39.00	40.09	38.69	39.61
1612	NYSE	BDX	Fri, Oct 9, 1998	38.69	39.49	37.05	38.08
1611	NYSE	BDX	Thu, Oct 8, 1998	36.44	38.51	36.07	38.45
1610	NYSE	BDX	Wed, Oct 7, 1998	38.27	38.45	36.01	36.80
1609	NYSE	BDX	Tue, Oct 6, 1998	39.61	40.34	37.54	38.02
1608	NYSE	BDX	Mon, Oct 5, 1998	39.24	39.61	36.07	39.36
1607	NYSE	BDX	Fri, Oct 2, 1998	37.66	39.79	37.66	39.06
1606	NYSE	BDX	Thu, Oct 1, 1998	39.49	39.67	36.80	37.72
1605	NYSE	BDX	Wed, Sep 30, 1998	40.83	41.07	39.00	40.09
1604	NYSE	BDX	Tue, Sep 29, 1998	39.85	41.43	39.30	41.07
1603	NYSE	BDX	Mon, Sep 28, 1998	39.18	40.46	39.18	39.61
1602	NYSE	BDX	Fri, Sep 25, 1998	39.24	40.22	37.78	38.94
1601	NYSE	BDX	Thu, Sep 24, 1998	40.58	40.76	39.12	39.73
1600	NYSE	BDX	Wed, Sep 23, 1998	40.70	41.07	39.61	40.58
1599	NYSE	BDX	Tue, Sep 22, 1998	38.75	40.46	38.69	40.34
1598	NYSE	BDX	Mon, Sep 21, 1998	40.09	40.09	38.94	39.00
1597	NYSE	BDX	Fri, Sep 18, 1998	38.75	40.22	38.33	39.97
1596	NYSE	BDX	Thu, Sep 17, 1998	39.24	39.36	38.81	39.00
1595	NYSE	BDX	Wed, Sep 16, 1998	39.97	39.97	38.69	39.67
1594	NYSE	BDX	Tue, Sep 15, 1998	40.22	40.64	39.55	39.73
1593	NYSE	BDX	Mon, Sep 14, 1998	39.55	41.13	39.55	39.97
1592	NYSE	BDX	Fri, Sep 11, 1998	40.70	40.76	38.27	39.36
1591	NYSE	BDX	Thu, Sep 10, 1998	38.88	41.68	37.29	41.19
1590	NYSE	BDX	Wed, Sep 9, 1998	40.16	40.58	38.75	38.94
1589	NYSE	BDX	Tue, Sep 8, 1998	38.27	40.16	37.66	40.16
1588	NYSE	BDX	Fri, Sep 4, 1998	39.00	39.42	36.86	37.23
1587	NYSE	BDX	Thu, Sep 3, 1998	37.78	40.22	37.23	39.00
1586	NYSE	BDX	Wed, Sep 2, 1998	37.84	39.61	37.84	38.39
1585	NYSE	BDX	Tue, Sep 1, 1998	33.15	38.51	33.15	37.90
1584	NYSE	BDX	Mon, Aug 31, 1998	36.56	37.05	32.23	32.48
1583	NYSE	BDX	Fri, Aug 28, 1998	38.57	38.63	36.32	36.68
1582	NYSE	BDX	Thu, Aug 27, 1998	38.94	39.85	37.72	38.63
1581	NYSE	BDX	Wed, Aug 26, 1998	39.97	39.97	38.88	38.94
1580	NYSE	BDX	Tue, Aug 25, 1998	41.43	41.62	39.85	40.28
1579	NYSE	BDX	Mon, Aug 24, 1998	41.68	41.80	40.95	41.25
1578	NYSE	BDX	Fri, Aug 21, 1998	40.95	41.43	38.88	41.43
1577	NYSE	BDX	Thu, Aug 20, 1998	40.95	41.53	40.67	41.07
1576	NYSE	BDX	Wed, Aug 19, 1998	40.22	40.89	40.00	40.89
1575	NYSE	BDX	Tue, Aug 18, 1998	39.91	40.40	39.55	40.09
1574	NYSE	BDX	Mon, Aug 17, 1998	40.46	40.46	39.55	40.00
1573	NYSE	BDX	Fri, Aug 14, 1998	40.95	41.10	40.09	40.58
1572	NYSE	BDX	Thu, Aug 13, 1998	40.95	41.40	40.64	40.86
1571	NYSE	BDX	Wed, Aug 12, 1998	41.19	41.62	41.13	41.16
1570	NYSE	BDX	Tue, Aug 11, 1998	40.76	41.37	39.79	41.07
1569	NYSE	BDX	Mon, Aug 10, 1998	40.52	41.10	40.52	40.89
1568	NYSE	BDX	Fri, Aug 7, 1998	40.49	41.10	40.37	40.58
1567	NYSE	BDX	Thu, Aug 6, 1998	39.00	40.64	39.00	40.46
1566	NYSE	BDX	Wed, Aug 5, 1998	38.78	39.73	38.78	39.15
1565	NYSE	BDX	Tue, Aug 4, 1998	40.16	40.43	38.57	38.66
1564	NYSE	BDX	Mon, Aug 3, 1998	40.28	40.61	39.88	40.03
1563	NYSE	BDX	Fri, Jul 31, 1998	40.73	40.86	39.67	40.28
1562	NYSE	BDX	Thu, Jul 30, 1998	41.50	42.04	40.46	40.73
1561	NYSE	BDX	Wed, Jul 29, 1998	40.64	41.56	40.64	41.25
1560	NYSE	BDX	Tue, Jul 28, 1998	40.76	40.76	39.67	40.34
1559	NYSE	BDX	Mon, Jul 27, 1998	40.67	41.16	40.31	40.73
1558	NYSE	BDX	Fri, Jul 24, 1998	41.50	41.53	40.80	40.80
1557	NYSE	BDX	Thu, Jul 23, 1998	42.04	42.32	41.47	41.62
1556	NYSE	BDX	Wed, Jul 22, 1998	41.13	42.11	41.13	41.92
1555	NYSE	BDX	Tue, Jul 21, 1998	42.07	42.29	41.01	41.13
1554	NYSE	BDX	Mon, Jul 20, 1998	42.65	42.65	41.74	41.95
1553	NYSE	BDX	Fri, Jul 17, 1998	42.50	42.71	42.01	42.59
1552	NYSE	BDX	Thu, Jul 16, 1998	42.04	42.47	41.59	42.47
1551	NYSE	BDX	Wed, Jul 15, 1998	42.17	42.71	41.98	41.98
1550	NYSE	BDX	Tue, Jul 14, 1998	41.13	42.04	41.07	42.04
1549	NYSE	BDX	Mon, Jul 13, 1998	41.68	41.71	40.98	41.25
1548	NYSE	BDX	Fri, Jul 10, 1998	41.83	42.41	41.43	41.68
1547	NYSE	BDX	Thu, Jul 9, 1998	40.83	42.11	40.76	41.65
1546	NYSE	BDX	Wed, Jul 8, 1998	39.94	41.31	39.73	40.70
1545	NYSE	BDX	Tue, Jul 7, 1998	40.19	40.40	39.76	39.82
1544	NYSE	BDX	Mon, Jul 6, 1998	39.73	40.19	39.70	40.06
1543	NYSE	BDX	Thu, Jul 2, 1998	38.69	40.12	38.69	39.73
1542	NYSE	BDX	Wed, Jul 1, 1998	37.96	38.69	37.72	38.69
1541	NYSE	BDX	Tue, Jun 30, 1998	37.72	38.30	37.72	37.84
1540	NYSE	BDX	Mon, Jun 29, 1998	37.17	38.27	37.11	38.11
1539	NYSE	BDX	Fri, Jun 26, 1998	37.05	37.29	37.02	37.05
1538	NYSE	BDX	Thu, Jun 25, 1998	37.11	37.38	36.59	36.83
1537	NYSE	BDX	Wed, Jun 24, 1998	37.17	37.26	36.83	37.17
1536	NYSE	BDX	Tue, Jun 23, 1998	37.29	37.47	37.05	37.14
1535	NYSE	BDX	Mon, Jun 22, 1998	37.11	37.84	37.05	37.41
1534	NYSE	BDX	Fri, Jun 19, 1998	36.77	37.20	36.56	37.08
1533	NYSE	BDX	Thu, Jun 18, 1998	37.38	37.72	36.77	36.77
1532	NYSE	BDX	Wed, Jun 17, 1998	36.13	37.29	36.13	37.26
1531	NYSE	BDX	Tue, Jun 16, 1998	35.10	36.56	35.10	36.04
1530	NYSE	BDX	Mon, Jun 15, 1998	35.28	35.80	35.10	35.10
1529	NYSE	BDX	Fri, Jun 12, 1998	35.89	36.19	35.07	35.40
1528	NYSE	BDX	Thu, Jun 11, 1998	36.19	36.99	35.59	36.01
1527	NYSE	BDX	Wed, Jun 10, 1998	35.55	36.62	35.49	36.07
1526	NYSE	BDX	Tue, Jun 9, 1998	35.92	35.95	35.22	35.49
1525	NYSE	BDX	Mon, Jun 8, 1998	35.89	36.50	35.83	36.04
1524	NYSE	BDX	Fri, Jun 5, 1998	35.13	36.04	35.04	35.77
1523	NYSE	BDX	Thu, Jun 4, 1998	35.10	35.37	34.76	35.19
1522	NYSE	BDX	Wed, Jun 3, 1998	34.73	35.13	34.61	35.10
1521	NYSE	BDX	Tue, Jun 2, 1998	35.34	36.01	34.70	34.82
1520	NYSE	BDX	Mon, Jun 1, 1998	34.55	35.37	34.21	35.31
1519	NYSE	BDX	Fri, May 29, 1998	34.73	34.98	34.49	34.49
1518	NYSE	BDX	Thu, May 28, 1998	34.61	34.92	34.37	34.61
1517	NYSE	BDX	Wed, May 27, 1998	34.76	34.76	34.12	34.61
1516	NYSE	BDX	Tue, May 26, 1998	35.10	35.10	34.85	34.88
1515	NYSE	BDX	Fri, May 22, 1998	35.25	35.74	34.79	35.10
1514	NYSE	BDX	Thu, May 21, 1998	35.19	35.55	35.10	35.25
1513	NYSE	BDX	Wed, May 20, 1998	34.61	35.43	34.43	35.22
1512	NYSE	BDX	Tue, May 19, 1998	33.54	34.12	33.54	33.88
1511	NYSE	BDX	Mon, May 18, 1998	33.76	33.94	33.09	33.54
1510	NYSE	BDX	Fri, May 15, 1998	34.24	34.28	33.76	33.79
1509	NYSE	BDX	Thu, May 14, 1998	34.70	34.88	34.24	34.34
1508	NYSE	BDX	Wed, May 13, 1998	34.09	34.82	34.09	34.64
1507	NYSE	BDX	Tue, May 12, 1998	33.79	34.21	33.51	34.12
1506	NYSE	BDX	Mon, May 11, 1998	33.39	33.94	33.39	33.67
1505	NYSE	BDX	Fri, May 8, 1998	33.03	33.36	33.03	33.27
1504	NYSE	BDX	Thu, May 7, 1998	33.64	33.64	32.97	33.00
1503	NYSE	BDX	Wed, May 6, 1998	34.03	34.09	33.64	33.76
1502	NYSE	BDX	Tue, May 5, 1998	34.58	34.58	33.88	34.12
1501	NYSE	BDX	Mon, May 4, 1998	34.37	34.70	34.34	34.55
1500	NYSE	BDX	Fri, May 1, 1998	34.06	34.34	34.00	34.24
1499	NYSE	BDX	Thu, Apr 30, 1998	34.09	34.37	33.94	33.94
1498	NYSE	BDX	Wed, Apr 29, 1998	33.70	34.28	33.64	34.21
1497	NYSE	BDX	Tue, Apr 28, 1998	34.58	34.67	33.42	33.70
1496	NYSE	BDX	Mon, Apr 27, 1998	35.71	35.71	34.12	34.46
1495	NYSE	BDX	Fri, Apr 24, 1998	35.89	37.47	35.62	35.71
1494	NYSE	BDX	Thu, Apr 23, 1998	35.16	36.01	35.16	35.86
1493	NYSE	BDX	Wed, Apr 22, 1998	33.91	35.34	33.67	35.22
1492	NYSE	BDX	Tue, Apr 21, 1998	33.51	33.79	33.09	33.79
1491	NYSE	BDX	Mon, Apr 20, 1998	33.85	33.91	33.76	33.88
1490	NYSE	BDX	Fri, Apr 17, 1998	33.67	33.82	33.27	33.73
1489	NYSE	BDX	Thu, Apr 16, 1998	34.40	34.40	33.42	33.54
1488	NYSE	BDX	Wed, Apr 15, 1998	33.88	34.24	33.67	33.97
1487	NYSE	BDX	Tue, Apr 14, 1998	33.88	33.88	33.64	33.76
1486	NYSE	BDX	Mon, Apr 13, 1998	34.40	34.40	33.88	33.88
1485	NYSE	BDX	Thu, Apr 9, 1998	34.15	34.82	34.15	34.40
1484	NYSE	BDX	Wed, Apr 8, 1998	33.88	34.92	33.88	34.12
1483	NYSE	BDX	Tue, Apr 7, 1998	33.67	33.85	33.54	33.85
1482	NYSE	BDX	Mon, Apr 6, 1998	33.82	33.97	33.57	33.79
1481	NYSE	BDX	Fri, Apr 3, 1998	34.18	34.31	33.88	33.94
1480	NYSE	BDX	Thu, Apr 2, 1998	33.67	34.24	33.57	34.24
1479	NYSE	BDX	Wed, Apr 1, 1998	33.18	34.03	32.97	33.73
1478	NYSE	BDX	Tue, Mar 31, 1998	33.57	33.97	33.18	33.18
1477	NYSE	BDX	Mon, Mar 30, 1998	33.45	33.79	33.21	33.64
1476	NYSE	BDX	Fri, Mar 27, 1998	34.12	34.43	33.39	33.45
1475	NYSE	BDX	Thu, Mar 26, 1998	34.18	34.46	33.91	34.06
1474	NYSE	BDX	Wed, Mar 25, 1998	34.28	34.43	33.88	34.24
1473	NYSE	BDX	Tue, Mar 24, 1998	33.91	34.37	33.88	34.34
1472	NYSE	BDX	Mon, Mar 23, 1998	34.18	34.37	33.94	34.03
1471	NYSE	BDX	Fri, Mar 20, 1998	34.70	34.70	34.31	34.52
1470	NYSE	BDX	Thu, Mar 19, 1998	34.28	34.79	34.24	34.58
1469	NYSE	BDX	Wed, Mar 18, 1998	34.03	34.28	34.00	34.28
1468	NYSE	BDX	Tue, Mar 17, 1998	34.00	34.34	33.94	34.15
1467	NYSE	BDX	Mon, Mar 16, 1998	33.73	33.88	33.51	33.88
1466	NYSE	BDX	Fri, Mar 13, 1998	33.76	34.03	33.54	33.85
1465	NYSE	BDX	Thu, Mar 12, 1998	32.81	34.06	32.81	33.76
1464	NYSE	BDX	Wed, Mar 11, 1998	32.05	32.63	32.02	32.57
1463	NYSE	BDX	Tue, Mar 10, 1998	31.75	32.39	31.75	32.17
1462	NYSE	BDX	Mon, Mar 9, 1998	31.47	32.17	31.41	31.84
1461	NYSE	BDX	Fri, Mar 6, 1998	30.65	31.84	30.65	31.84
1460	NYSE	BDX	Thu, Mar 5, 1998	30.59	30.77	30.53	30.74
1459	NYSE	BDX	Wed, Mar 4, 1998	30.53	30.77	29.86	30.77
1458	NYSE	BDX	Tue, Mar 3, 1998	30.59	30.65	30.41	30.50
1457	NYSE	BDX	Mon, Mar 2, 1998	31.02	31.02	30.41	30.59
1456	NYSE	BDX	Fri, Feb 27, 1998	31.32	31.32	30.89	31.02
1455	NYSE	BDX	Thu, Feb 26, 1998	31.38	31.62	31.26	31.44
1454	NYSE	BDX	Wed, Feb 25, 1998	31.44	31.69	31.05	31.26
1453	NYSE	BDX	Tue, Feb 24, 1998	31.59	31.59	31.14	31.32
1452	NYSE	BDX	Mon, Feb 23, 1998	31.93	32.02	31.53	31.72
1451	NYSE	BDX	Fri, Feb 20, 1998	31.56	31.93	30.98	31.81
1450	NYSE	BDX	Thu, Feb 19, 1998	31.44	31.47	30.92	30.92
1449	NYSE	BDX	Wed, Feb 18, 1998	31.35	31.66	31.14	31.38
1448	NYSE	BDX	Tue, Feb 17, 1998	31.26	31.44	31.02	31.35
1447	NYSE	BDX	Fri, Feb 13, 1998	31.66	31.81	31.38	31.38
1446	NYSE	BDX	Thu, Feb 12, 1998	31.35	31.81	30.71	31.78
1445	NYSE	BDX	Wed, Feb 11, 1998	31.66	32.11	31.29	31.59
1444	NYSE	BDX	Tue, Feb 10, 1998	31.47	32.08	31.47	31.78
1443	NYSE	BDX	Mon, Feb 9, 1998	31.56	31.90	31.23	31.38
1442	NYSE	BDX	Fri, Feb 6, 1998	30.68	31.72	30.68	31.53
1441	NYSE	BDX	Thu, Feb 5, 1998	31.35	31.44	30.47	30.56
1440	NYSE	BDX	Wed, Feb 4, 1998	31.69	31.69	31.02	31.47
1439	NYSE	BDX	Tue, Feb 3, 1998	32.20	32.87	31.78	32.20
1438	NYSE	BDX	Mon, Feb 2, 1998	30.89	32.42	30.89	32.20
1437	NYSE	BDX	Fri, Jan 30, 1998	30.95	31.44	30.41	30.77
1436	NYSE	BDX	Thu, Jan 29, 1998	30.25	31.78	30.22	30.83
1435	NYSE	BDX	Wed, Jan 28, 1998	30.07	30.59	29.67	30.16
1434	NYSE	BDX	Tue, Jan 27, 1998	28.76	30.10	28.33	30.07
1433	NYSE	BDX	Mon, Jan 26, 1998	29.00	29.03	28.18	28.76
1432	NYSE	BDX	Fri, Jan 23, 1998	28.76	29.74	28.64	29.37
1431	NYSE	BDX	Thu, Jan 22, 1998	26.81	28.52	26.81	28.52
1430	NYSE	BDX	Wed, Jan 21, 1998	26.78	27.91	26.69	27.54
1429	NYSE	BDX	Tue, Jan 20, 1998	26.81	27.12	26.75	26.90
1428	NYSE	BDX	Fri, Jan 16, 1998	26.32	26.96	26.32	26.81
1427	NYSE	BDX	Thu, Jan 15, 1998	25.29	25.50	25.10	25.50
1426	NYSE	BDX	Wed, Jan 14, 1998	24.31	24.86	24.13	24.68
1425	NYSE	BDX	Tue, Jan 13, 1998	24.25	24.34	23.95	24.19
1424	NYSE	BDX	Mon, Jan 12, 1998	23.89	24.28	23.83	24.13
1423	NYSE	BDX	Fri, Jan 9, 1998	24.68	24.74	24.13	24.16
1422	NYSE	BDX	Thu, Jan 8, 1998	24.22	24.71	24.22	24.68
1421	NYSE	BDX	Wed, Jan 7, 1998	24.50	24.74	24.13	24.28
1420	NYSE	BDX	Tue, Jan 6, 1998	24.37	24.68	24.19	24.46
1419	NYSE	BDX	Mon, Jan 5, 1998	24.46	24.50	24.04	24.50
1418	NYSE	BDX	Fri, Jan 2, 1998	23.89	24.37	23.76	24.37
1417	NYSE	BDX	Wed, Dec 31, 1997	24.46	24.98	24.28	24.37
1416	NYSE	BDX	Tue, Dec 30, 1997	24.16	24.59	24.16	24.59
1415	NYSE	BDX	Mon, Dec 29, 1997	23.34	24.28	23.34	24.04
1414	NYSE	BDX	Fri, Dec 26, 1997	23.58	23.83	23.19	23.52
1413	NYSE	BDX	Wed, Dec 24, 1997	24.25	24.28	23.49	23.64
1412	NYSE	BDX	Tue, Dec 23, 1997	24.40	24.53	24.10	24.13
1411	NYSE	BDX	Mon, Dec 22, 1997	25.20	25.23	24.13	24.34
1410	NYSE	BDX	Fri, Dec 19, 1997	24.43	24.65	23.70	24.59
1409	NYSE	BDX	Thu, Dec 18, 1997	24.83	25.10	24.46	25.04
1408	NYSE	BDX	Wed, Dec 17, 1997	25.04	25.07	24.71	24.83
1407	NYSE	BDX	Tue, Dec 16, 1997	25.35	25.41	24.89	25.04
1406	NYSE	BDX	Mon, Dec 15, 1997	25.81	25.81	25.35	25.44
1405	NYSE	BDX	Fri, Dec 12, 1997	25.50	25.77	25.38	25.65
1404	NYSE	BDX	Thu, Dec 11, 1997	25.65	25.65	25.41	25.44
1403	NYSE	BDX	Wed, Dec 10, 1997	25.84	26.02	25.53	25.71
1402	NYSE	BDX	Tue, Dec 9, 1997	24.95	25.56	24.86	25.47
1401	NYSE	BDX	Mon, Dec 8, 1997	25.17	25.20	24.89	24.89
1400	NYSE	BDX	Fri, Dec 5, 1997	25.14	25.38	24.98	25.23
1399	NYSE	BDX	Thu, Dec 4, 1997	25.14	25.84	24.98	25.01
1398	NYSE	BDX	Wed, Dec 3, 1997	25.41	25.41	24.80	25.01
1397	NYSE	BDX	Tue, Dec 2, 1997	25.41	25.74	25.41	25.47
1396	NYSE	BDX	Mon, Dec 1, 1997	25.14	25.47	25.07	25.23
1395	NYSE	BDX	Fri, Nov 28, 1997	25.35	25.35	25.14	25.14
1394	NYSE	BDX	Wed, Nov 26, 1997	24.92	25.14	24.74	25.04
1393	NYSE	BDX	Tue, Nov 25, 1997	25.17	25.26	24.98	25.04
1392	NYSE	BDX	Mon, Nov 24, 1997	25.35	25.35	24.92	25.04
1391	NYSE	BDX	Fri, Nov 21, 1997	25.10	25.47	24.71	25.47
1390	NYSE	BDX	Thu, Nov 20, 1997	24.37	25.17	24.31	25.10
1389	NYSE	BDX	Wed, Nov 19, 1997	23.83	24.25	23.43	23.86
1388	NYSE	BDX	Tue, Nov 18, 1997	23.28	24.07	23.15	23.95
1387	NYSE	BDX	Mon, Nov 17, 1997	22.42	22.88	22.27	22.64
1386	NYSE	BDX	Fri, Nov 14, 1997	21.75	22.09	21.51	21.97
1385	NYSE	BDX	Thu, Nov 13, 1997	21.72	21.81	21.36	21.63
1384	NYSE	BDX	Wed, Nov 12, 1997	22.09	22.15	21.48	21.60
1383	NYSE	BDX	Tue, Nov 11, 1997	22.24	22.64	22.09	22.21
1382	NYSE	BDX	Mon, Nov 10, 1997	22.15	22.61	22.12	22.30
1381	NYSE	BDX	Fri, Nov 7, 1997	22.18	22.52	21.91	22.06
1380	NYSE	BDX	Thu, Nov 6, 1997	22.70	22.73	21.57	22.42
1379	NYSE	BDX	Wed, Nov 5, 1997	22.91	22.91	22.39	22.76
1378	NYSE	BDX	Tue, Nov 4, 1997	22.94	22.97	22.30	22.91
1377	NYSE	BDX	Mon, Nov 3, 1997	22.48	23.06	22.48	22.94
1376	NYSE	BDX	Fri, Oct 31, 1997	22.70	22.73	22.21	22.45
1375	NYSE	BDX	Thu, Oct 30, 1997	22.64	22.70	22.30	22.36
1374	NYSE	BDX	Wed, Oct 29, 1997	22.70	23.49	22.30	22.70
1373	NYSE	BDX	Tue, Oct 28, 1997	20.60	22.73	20.41	22.58
1372	NYSE	BDX	Mon, Oct 27, 1997	23.03	23.03	21.27	21.27
1371	NYSE	BDX	Fri, Oct 24, 1997	22.85	23.64	22.70	22.97
1370	NYSE	BDX	Thu, Oct 23, 1997	23.09	23.15	22.55	22.61
1369	NYSE	BDX	Wed, Oct 22, 1997	24.10	24.16	23.43	23.43
1368	NYSE	BDX	Tue, Oct 21, 1997	24.07	24.34	24.04	24.16
1367	NYSE	BDX	Mon, Oct 20, 1997	24.07	24.25	23.52	24.19
1366	NYSE	BDX	Fri, Oct 17, 1997	23.67	23.89	23.46	23.79
1365	NYSE	BDX	Thu, Oct 16, 1997	24.16	24.34	23.76	23.86
1364	NYSE	BDX	Wed, Oct 15, 1997	24.22	24.25	23.83	24.10
1363	NYSE	BDX	Tue, Oct 14, 1997	24.07	24.34	23.89	24.34
1362	NYSE	BDX	Mon, Oct 13, 1997	23.76	24.16	23.76	23.98
1361	NYSE	BDX	Fri, Oct 10, 1997	24.19	24.19	23.55	23.64
1360	NYSE	BDX	Thu, Oct 9, 1997	24.31	24.34	23.76	24.31
1359	NYSE	BDX	Wed, Oct 8, 1997	24.50	24.62	24.25	24.46
1358	NYSE	BDX	Tue, Oct 7, 1997	24.16	24.46	23.76	24.37
1357	NYSE	BDX	Mon, Oct 6, 1997	24.34	24.34	24.10	24.16
1356	NYSE	BDX	Fri, Oct 3, 1997	24.25	24.34	23.98	24.07
1355	NYSE	BDX	Thu, Oct 2, 1997	23.58	23.98	23.49	23.86
1354	NYSE	BDX	Wed, Oct 1, 1997	23.40	23.95	23.40	23.52
1353	NYSE	BDX	Tue, Sep 30, 1997	23.06	23.95	23.06	23.34
1352	NYSE	BDX	Mon, Sep 29, 1997	23.31	23.52	23.15	23.15
1351	NYSE	BDX	Fri, Sep 26, 1997	23.46	23.67	23.19	23.31
1350	NYSE	BDX	Thu, Sep 25, 1997	23.34	23.58	22.91	23.46
1349	NYSE	BDX	Wed, Sep 24, 1997	23.89	23.95	23.37	23.40
1348	NYSE	BDX	Tue, Sep 23, 1997	24.40	24.59	23.79	23.92
1347	NYSE	BDX	Mon, Sep 22, 1997	24.07	24.46	24.01	24.40
1346	NYSE	BDX	Fri, Sep 19, 1997	23.64	24.07	23.64	23.89
1345	NYSE	BDX	Thu, Sep 18, 1997	23.89	24.22	23.83	23.98
1344	NYSE	BDX	Wed, Sep 17, 1997	24.16	24.28	23.83	23.83
1343	NYSE	BDX	Tue, Sep 16, 1997	23.64	24.07	23.61	24.04
1342	NYSE	BDX	Mon, Sep 15, 1997	23.49	24.22	23.43	23.43
1341	NYSE	BDX	Fri, Sep 12, 1997	23.22	23.40	22.79	23.37
1340	NYSE	BDX	Thu, Sep 11, 1997	23.52	23.64	23.00	23.09
1339	NYSE	BDX	Wed, Sep 10, 1997	24.34	24.37	23.58	23.64
1338	NYSE	BDX	Tue, Sep 9, 1997	24.43	24.46	24.25	24.34
1337	NYSE	BDX	Mon, Sep 8, 1997	24.04	24.56	24.04	24.43
1336	NYSE	BDX	Fri, Sep 5, 1997	24.40	24.53	23.34	23.95
1335	NYSE	BDX	Thu, Sep 4, 1997	24.22	24.46	24.01	24.34
1334	NYSE	BDX	Wed, Sep 3, 1997	23.67	24.28	23.64	24.16
1333	NYSE	BDX	Tue, Sep 2, 1997	23.49	23.98	23.43	23.67
1332	NYSE	BDX	Fri, Aug 29, 1997	23.55	23.61	23.22	23.37
1331	NYSE	BDX	Thu, Aug 28, 1997	23.79	23.89	23.52	23.67
1330	NYSE	BDX	Wed, Aug 27, 1997	23.55	24.10	23.40	23.83
1329	NYSE	BDX	Tue, Aug 26, 1997	23.67	23.95	23.40	23.55
1328	NYSE	BDX	Mon, Aug 25, 1997	23.70	24.19	23.67	23.86
1327	NYSE	BDX	Fri, Aug 22, 1997	23.95	24.10	23.28	23.67
1326	NYSE	BDX	Thu, Aug 21, 1997	24.31	24.43	23.92	24.07
1325	NYSE	BDX	Wed, Aug 20, 1997	24.43	24.43	24.13	24.34
1324	NYSE	BDX	Tue, Aug 19, 1997	23.55	24.19	23.49	24.04
1323	NYSE	BDX	Mon, Aug 18, 1997	23.28	23.52	23.00	23.52
1322	NYSE	BDX	Fri, Aug 15, 1997	23.92	23.95	23.40	23.40
1321	NYSE	BDX	Thu, Aug 14, 1997	24.07	24.46	23.92	23.95
1320	NYSE	BDX	Wed, Aug 13, 1997	24.04	24.16	23.73	24.07
1319	NYSE	BDX	Tue, Aug 12, 1997	23.58	24.07	23.40	23.70
1318	NYSE	BDX	Mon, Aug 11, 1997	23.76	23.86	23.22	23.49
1317	NYSE	BDX	Fri, Aug 8, 1997	24.25	24.28	23.52	23.64
1316	NYSE	BDX	Thu, Aug 7, 1997	25.26	25.32	24.50	24.50
1315	NYSE	BDX	Wed, Aug 6, 1997	25.07	25.65	25.07	25.38
1314	NYSE	BDX	Tue, Aug 5, 1997	25.17	25.56	25.01	25.01
1313	NYSE	BDX	Mon, Aug 4, 1997	25.47	25.50	24.86	25.04
1312	NYSE	BDX	Fri, Aug 1, 1997	26.11	26.23	25.41	25.59
1311	NYSE	BDX	Thu, Jul 31, 1997	26.02	26.32	25.99	26.14
1310	NYSE	BDX	Wed, Jul 30, 1997	26.11	26.51	25.96	26.08
1309	NYSE	BDX	Tue, Jul 29, 1997	26.32	26.32	25.96	26.17
1308	NYSE	BDX	Mon, Jul 28, 1997	26.45	26.75	26.26	26.32
1307	NYSE	BDX	Fri, Jul 25, 1997	26.26	26.54	26.14	26.32
1306	NYSE	BDX	Thu, Jul 24, 1997	27.05	27.12	26.20	26.26
1305	NYSE	BDX	Wed, Jul 23, 1997	26.57	27.02	26.41	26.66
1304	NYSE	BDX	Tue, Jul 22, 1997	26.26	26.75	26.26	26.51
1303	NYSE	BDX	Mon, Jul 21, 1997	25.99	25.99	25.47	25.53
1302	NYSE	BDX	Fri, Jul 18, 1997	26.63	26.63	25.84	25.87
1301	NYSE	BDX	Thu, Jul 17, 1997	26.84	27.09	26.51	26.51
1300	NYSE	BDX	Wed, Jul 16, 1997	26.93	26.93	26.75	26.84
1299	NYSE	BDX	Tue, Jul 15, 1997	26.54	26.93	26.35	26.93
1298	NYSE	BDX	Mon, Jul 14, 1997	26.81	26.93	26.54	26.60
1297	NYSE	BDX	Fri, Jul 11, 1997	26.57	26.90	26.35	26.90
1296	NYSE	BDX	Thu, Jul 10, 1997	26.54	26.75	26.32	26.32
1295	NYSE	BDX	Wed, Jul 9, 1997	26.93	26.99	26.26	26.41
1294	NYSE	BDX	Tue, Jul 8, 1997	26.60	26.96	26.51	26.93
1293	NYSE	BDX	Mon, Jul 7, 1997	26.75	27.05	26.41	26.48
1292	NYSE	BDX	Thu, Jul 3, 1997	26.29	26.87	26.29	26.84
1291	NYSE	BDX	Wed, Jul 2, 1997	25.81	26.17	25.65	26.17
1290	NYSE	BDX	Tue, Jul 1, 1997	24.86	25.93	24.86	25.93
1289	NYSE	BDX	Mon, Jun 30, 1997	25.90	25.90	24.68	24.68
1288	NYSE	BDX	Fri, Jun 27, 1997	25.68	25.90	25.59	25.77
1287	NYSE	BDX	Thu, Jun 26, 1997	25.29	25.71	25.10	25.56
1286	NYSE	BDX	Wed, Jun 25, 1997	25.65	25.68	24.86	25.35
1285	NYSE	BDX	Tue, Jun 24, 1997	24.77	25.77	24.71	25.71
1284	NYSE	BDX	Mon, Jun 23, 1997	25.47	25.47	24.74	24.74
1283	NYSE	BDX	Fri, Jun 20, 1997	25.65	25.96	25.47	25.59
1282	NYSE	BDX	Thu, Jun 19, 1997	25.53	25.90	25.29	25.65
1281	NYSE	BDX	Wed, Jun 18, 1997	25.41	25.53	25.23	25.47
1280	NYSE	BDX	Tue, Jun 17, 1997	25.23	25.65	24.98	25.53
1279	NYSE	BDX	Mon, Jun 16, 1997	25.41	25.59	24.98	25.35
1278	NYSE	BDX	Fri, Jun 13, 1997	25.35	25.77	25.23	25.47
1277	NYSE	BDX	Thu, Jun 12, 1997	24.80	25.84	24.62	25.47
1276	NYSE	BDX	Wed, Jun 11, 1997	23.64	24.56	23.64	24.56
1275	NYSE	BDX	Tue, Jun 10, 1997	23.34	23.64	23.22	23.52
1274	NYSE	BDX	Mon, Jun 9, 1997	23.76	23.83	23.22	23.28
1273	NYSE	BDX	Fri, Jun 6, 1997	23.83	23.89	23.40	23.52
1272	NYSE	BDX	Thu, Jun 5, 1997	24.01	24.13	23.70	23.70
1271	NYSE	BDX	Wed, Jun 4, 1997	24.07	24.25	23.95	24.01
1270	NYSE	BDX	Tue, Jun 3, 1997	24.13	24.43	24.13	24.19
1269	NYSE	BDX	Mon, Jun 2, 1997	23.95	24.37	23.95	24.13
1268	NYSE	BDX	Fri, May 30, 1997	24.01	24.13	23.89	24.01
1267	NYSE	BDX	Thu, May 29, 1997	23.83	24.31	23.76	24.13
1266	NYSE	BDX	Wed, May 28, 1997	24.01	24.25	23.40	23.70
1265	NYSE	BDX	Tue, May 27, 1997	24.13	24.19	23.64	23.89
1264	NYSE	BDX	Fri, May 23, 1997	23.46	24.19	23.46	24.19
1263	NYSE	BDX	Thu, May 22, 1997	23.76	24.07	23.28	23.34
1262	NYSE	BDX	Wed, May 21, 1997	24.13	24.13	23.28	23.70
1261	NYSE	BDX	Tue, May 20, 1997	23.83	24.19	23.40	24.19
1260	NYSE	BDX	Mon, May 19, 1997	23.76	23.83	23.52	23.76
1259	NYSE	BDX	Fri, May 16, 1997	24.07	24.07	23.70	23.76
1258	NYSE	BDX	Thu, May 15, 1997	23.76	24.07	23.58	24.07
1257	NYSE	BDX	Wed, May 14, 1997	23.76	23.95	23.64	23.64
1256	NYSE	BDX	Tue, May 13, 1997	23.52	23.83	23.40	23.64
1255	NYSE	BDX	Mon, May 12, 1997	23.28	23.76	23.28	23.40
1254	NYSE	BDX	Fri, May 9, 1997	23.22	23.46	22.85	23.22
1253	NYSE	BDX	Thu, May 8, 1997	23.09	23.64	23.09	23.15
1252	NYSE	BDX	Wed, May 7, 1997	23.03	23.40	22.91	23.15
1251	NYSE	BDX	Tue, May 6, 1997	23.34	23.40	22.97	23.15
1250	NYSE	BDX	Mon, May 5, 1997	22.61	23.40	22.61	23.34
1249	NYSE	BDX	Fri, May 2, 1997	21.88	22.67	21.88	22.55
1248	NYSE	BDX	Thu, May 1, 1997	22.36	22.48	21.88	21.88
1247	NYSE	BDX	Wed, Apr 30, 1997	22.06	22.73	22.00	22.42
1246	NYSE	BDX	Tue, Apr 29, 1997	21.45	22.12	21.45	22.06
1245	NYSE	BDX	Mon, Apr 28, 1997	21.63	21.63	21.33	21.45
1244	NYSE	BDX	Fri, Apr 25, 1997	22.12	22.18	21.63	21.69
1243	NYSE	BDX	Thu, Apr 24, 1997	22.67	22.73	21.81	22.00
1242	NYSE	BDX	Wed, Apr 23, 1997	21.88	22.79	21.88	22.79
1241	NYSE	BDX	Tue, Apr 22, 1997	21.75	22.12	21.75	21.88
1240	NYSE	BDX	Mon, Apr 21, 1997	21.63	22.06	21.51	21.63
1239	NYSE	BDX	Fri, Apr 18, 1997	22.12	22.12	21.45	21.51
1238	NYSE	BDX	Thu, Apr 17, 1997	22.12	22.61	21.88	21.88
1237	NYSE	BDX	Wed, Apr 16, 1997	21.88	22.36	21.81	22.00
1236	NYSE	BDX	Tue, Apr 15, 1997	21.63	22.12	21.63	21.75
1235	NYSE	BDX	Mon, Apr 14, 1997	21.14	21.57	20.84	21.51
1234	NYSE	BDX	Fri, Apr 11, 1997	22.06	22.06	21.14	21.14
1233	NYSE	BDX	Thu, Apr 10, 1997	22.36	22.36	22.12	22.18
1232	NYSE	BDX	Wed, Apr 9, 1997	22.67	22.67	22.12	22.24
1231	NYSE	BDX	Tue, Apr 8, 1997	22.48	22.97	22.48	22.61
1230	NYSE	BDX	Mon, Apr 7, 1997	22.06	22.91	22.06	22.55
1229	NYSE	BDX	Fri, Apr 4, 1997	21.57	22.30	21.39	22.18
1228	NYSE	BDX	Thu, Apr 3, 1997	21.75	21.88	21.51	21.63
1227	NYSE	BDX	Wed, Apr 2, 1997	21.75	22.24	21.33	21.88
1226	NYSE	BDX	Tue, Apr 1, 1997	21.81	22.00	21.33	21.75
1225	NYSE	BDX	Mon, Mar 31, 1997	22.42	22.42	21.69	21.94
1224	NYSE	BDX	Thu, Mar 27, 1997	23.22	23.34	22.55	22.55
1223	NYSE	BDX	Wed, Mar 26, 1997	22.67	23.34	22.67	23.15
1222	NYSE	BDX	Tue, Mar 25, 1997	22.79	22.97	22.67	22.67
1221	NYSE	BDX	Mon, Mar 24, 1997	22.97	23.03	22.36	22.67
1220	NYSE	BDX	Fri, Mar 21, 1997	23.22	23.34	22.97	22.97
1219	NYSE	BDX	Thu, Mar 20, 1997	23.34	23.34	22.91	23.03
1218	NYSE	BDX	Wed, Mar 19, 1997	23.15	23.46	23.09	23.28
1217	NYSE	BDX	Tue, Mar 18, 1997	23.58	23.58	23.15	23.15
1216	NYSE	BDX	Mon, Mar 17, 1997	23.34	23.58	23.09	23.46
1215	NYSE	BDX	Fri, Mar 14, 1997	23.22	23.58	23.03	23.34
1214	NYSE	BDX	Thu, Mar 13, 1997	23.15	23.34	22.97	23.09
1213	NYSE	BDX	Wed, Mar 12, 1997	23.64	23.70	22.91	23.28
1212	NYSE	BDX	Tue, Mar 11, 1997	23.83	23.95	23.52	23.70
1211	NYSE	BDX	Mon, Mar 10, 1997	24.01	24.07	23.73	23.95
1210	NYSE	BDX	Fri, Mar 7, 1997	23.76	24.01	23.76	23.89
1209	NYSE	BDX	Thu, Mar 6, 1997	24.07	24.13	23.70	23.76
1208	NYSE	BDX	Wed, Mar 5, 1997	24.01	24.19	23.89	24.07
1207	NYSE	BDX	Tue, Mar 4, 1997	24.37	24.50	24.07	24.13
1206	NYSE	BDX	Mon, Mar 3, 1997	24.01	24.31	23.95	24.31
1205	NYSE	BDX	Fri, Feb 28, 1997	24.19	24.43	24.01	24.01
1204	NYSE	BDX	Thu, Feb 27, 1997	24.07	24.50	24.01	24.31
1203	NYSE	BDX	Wed, Feb 26, 1997	24.50	24.50	23.83	24.07
1202	NYSE	BDX	Tue, Feb 25, 1997	24.68	24.68	24.13	24.37
1201	NYSE	BDX	Mon, Feb 24, 1997	24.50	24.62	24.13	24.56
1200	NYSE	BDX	Fri, Feb 21, 1997	24.37	24.43	24.13	24.37
1199	NYSE	BDX	Thu, Feb 20, 1997	24.92	24.98	24.13	24.25
1198	NYSE	BDX	Wed, Feb 19, 1997	24.74	25.17	24.68	24.92
1197	NYSE	BDX	Tue, Feb 18, 1997	24.25	24.74	24.13	24.74
1196	NYSE	BDX	Fri, Feb 14, 1997	24.31	24.37	24.13	24.13
1195	NYSE	BDX	Thu, Feb 13, 1997	24.07	24.50	24.07	24.37
1194	NYSE	BDX	Wed, Feb 12, 1997	24.13	24.43	24.07	24.07
1193	NYSE	BDX	Tue, Feb 11, 1997	23.95	24.19	23.76	24.13
1192	NYSE	BDX	Mon, Feb 10, 1997	23.89	24.13	23.76	23.83
1191	NYSE	BDX	Fri, Feb 7, 1997	23.76	24.07	23.64	24.01
1190	NYSE	BDX	Thu, Feb 6, 1997	23.70	23.83	23.46	23.58
1189	NYSE	BDX	Wed, Feb 5, 1997	24.13	24.31	23.70	23.83
1188	NYSE	BDX	Tue, Feb 4, 1997	23.89	24.13	23.83	24.01
1187	NYSE	BDX	Mon, Feb 3, 1997	24.07	24.07	23.70	23.89
1186	NYSE	BDX	Fri, Jan 31, 1997	23.83	24.13	23.76	24.01
1185	NYSE	BDX	Thu, Jan 30, 1997	23.83	24.01	23.70	23.89
1184	NYSE	BDX	Wed, Jan 29, 1997	23.70	23.83	23.46	23.83
1183	NYSE	BDX	Tue, Jan 28, 1997	24.19	24.31	23.52	23.58
1182	NYSE	BDX	Mon, Jan 27, 1997	24.13	24.37	24.01	24.19
1181	NYSE	BDX	Fri, Jan 24, 1997	24.25	24.31	23.40	24.13
1180	NYSE	BDX	Thu, Jan 23, 1997	24.25	25.10	24.01	24.13
1179	NYSE	BDX	Wed, Jan 22, 1997	23.15	23.64	23.15	23.64
1178	NYSE	BDX	Tue, Jan 21, 1997	22.55	23.09	22.36	23.09
1177	NYSE	BDX	Mon, Jan 20, 1997	22.48	22.79	22.36	22.67
1176	NYSE	BDX	Fri, Jan 17, 1997	22.79	22.85	22.36	22.55
1175	NYSE	BDX	Thu, Jan 16, 1997	22.42	22.79	22.36	22.73
1174	NYSE	BDX	Wed, Jan 15, 1997	22.48	22.48	22.30	22.48
1173	NYSE	BDX	Tue, Jan 14, 1997	22.48	22.48	22.36	22.48
1172	NYSE	BDX	Mon, Jan 13, 1997	22.36	22.48	22.30	22.42
1171	NYSE	BDX	Fri, Jan 10, 1997	21.94	22.30	21.88	22.24
1170	NYSE	BDX	Thu, Jan 9, 1997	22.06	22.24	21.75	22.12
1169	NYSE	BDX	Wed, Jan 8, 1997	21.94	22.30	21.81	22.12
1168	NYSE	BDX	Tue, Jan 7, 1997	21.69	21.94	21.27	21.94
1167	NYSE	BDX	Mon, Jan 6, 1997	21.81	21.88	21.39	21.39
1166	NYSE	BDX	Fri, Jan 3, 1997	21.08	21.75	21.08	21.69
1165	NYSE	BDX	Thu, Jan 2, 1997	21.14	21.27	20.78	21.14
1164	NYSE	BDX	Tue, Dec 31, 1996	21.51	21.69	21.14	21.14
1163	NYSE	BDX	Mon, Dec 30, 1996	21.57	21.63	21.45	21.51
1162	NYSE	BDX	Fri, Dec 27, 1996	21.57	21.57	21.45	21.57
1161	NYSE	BDX	Thu, Dec 26, 1996	21.57	21.75	21.57	21.57
1160	NYSE	BDX	Tue, Dec 24, 1996	21.27	21.45	21.27	21.45
1159	NYSE	BDX	Mon, Dec 23, 1996	21.20	21.39	21.14	21.39
1158	NYSE	BDX	Fri, Dec 20, 1996	21.63	21.63	20.96	21.27
1157	NYSE	BDX	Thu, Dec 19, 1996	20.90	21.39	20.84	21.08
1156	NYSE	BDX	Wed, Dec 18, 1996	20.53	20.84	20.47	20.84
1155	NYSE	BDX	Tue, Dec 17, 1996	20.35	20.84	20.35	20.47
1154	NYSE	BDX	Mon, Dec 16, 1996	20.78	20.84	20.23	20.23
1153	NYSE	BDX	Fri, Dec 13, 1996	20.78	20.90	20.66	20.78
1152	NYSE	BDX	Thu, Dec 12, 1996	20.96	21.08	20.78	20.78
1151	NYSE	BDX	Wed, Dec 11, 1996	20.78	20.84	20.47	20.78
1150	NYSE	BDX	Tue, Dec 10, 1996	21.14	21.20	20.72	20.78
1149	NYSE	BDX	Mon, Dec 9, 1996	20.35	20.72	20.29	20.66
1148	NYSE	BDX	Fri, Dec 6, 1996	20.47	20.60	19.99	20.29
1147	NYSE	BDX	Thu, Dec 5, 1996	20.53	20.72	20.47	20.66
1146	NYSE	BDX	Wed, Dec 4, 1996	20.47	20.53	20.23	20.41
1145	NYSE	BDX	Tue, Dec 3, 1996	20.53	20.78	20.47	20.47
1144	NYSE	BDX	Mon, Dec 2, 1996	20.47	20.78	20.47	20.66
1143	NYSE	BDX	Fri, Nov 29, 1996	20.47	20.78	20.47	20.47
1142	NYSE	BDX	Wed, Nov 27, 1996	20.11	20.53	19.86	20.47
1141	NYSE	BDX	Tue, Nov 26, 1996	19.62	20.11	19.56	19.99
1140	NYSE	BDX	Mon, Nov 25, 1996	19.26	19.86	19.01	19.62
1139	NYSE	BDX	Fri, Nov 22, 1996	19.07	19.13	18.04	19.01
1138	NYSE	BDX	Thu, Nov 21, 1996	19.26	19.32	18.95	19.07
1137	NYSE	BDX	Wed, Nov 20, 1996	19.38	19.56	19.01	19.26
1136	NYSE	BDX	Tue, Nov 19, 1996	19.68	19.80	19.32	19.50
1135	NYSE	BDX	Mon, Nov 18, 1996	19.56	19.74	19.50	19.68
1134	NYSE	BDX	Fri, Nov 15, 1996	19.99	20.05	19.07	19.50
1133	NYSE	BDX	Thu, Nov 14, 1996	19.56	19.99	19.56	19.93
1132	NYSE	BDX	Wed, Nov 13, 1996	20.11	20.17	19.50	19.50
1131	NYSE	BDX	Tue, Nov 12, 1996	20.84	20.84	19.80	20.05
1130	NYSE	BDX	Mon, Nov 11, 1996	21.14	21.14	20.84	20.96
1129	NYSE	BDX	Fri, Nov 8, 1996	21.45	21.45	20.84	21.08
1128	NYSE	BDX	Thu, Nov 7, 1996	21.45	21.57	21.39	21.45
1127	NYSE	BDX	Wed, Nov 6, 1996	21.51	21.63	21.39	21.39
1126	NYSE	BDX	Tue, Nov 5, 1996	21.27	21.57	21.27	21.45
1125	NYSE	BDX	Mon, Nov 4, 1996	21.08	21.33	21.02	21.27
1124	NYSE	BDX	Fri, Nov 1, 1996	21.39	21.51	21.02	21.02
1123	NYSE	BDX	Thu, Oct 31, 1996	20.66	21.45	20.60	21.20
1122	NYSE	BDX	Wed, Oct 30, 1996	21.27	21.39	20.53	20.53
1121	NYSE	BDX	Tue, Oct 29, 1996	20.90	21.20	20.84	21.14
1120	NYSE	BDX	Mon, Oct 28, 1996	21.14	21.33	20.84	20.90
1119	NYSE	BDX	Fri, Oct 25, 1996	21.27	21.39	21.08	21.27
1118	NYSE	BDX	Thu, Oct 24, 1996	21.08	21.51	20.84	21.33
1117	NYSE	BDX	Wed, Oct 23, 1996	21.63	21.63	21.14	21.20
1116	NYSE	BDX	Tue, Oct 22, 1996	21.75	22.18	21.63	21.63
1115	NYSE	BDX	Mon, Oct 21, 1996	22.06	22.12	21.69	21.75
1114	NYSE	BDX	Fri, Oct 18, 1996	21.81	22.18	21.63	21.94
1113	NYSE	BDX	Thu, Oct 17, 1996	21.51	21.75	21.51	21.69
1112	NYSE	BDX	Wed, Oct 16, 1996	21.88	21.88	21.33	21.51
1111	NYSE	BDX	Tue, Oct 15, 1996	21.81	21.88	21.57	21.75
1110	NYSE	BDX	Mon, Oct 14, 1996	21.69	22.00	21.57	21.75
1109	NYSE	BDX	Fri, Oct 11, 1996	21.39	21.69	21.33	21.63
1108	NYSE	BDX	Thu, Oct 10, 1996	21.45	21.51	21.14	21.39
1107	NYSE	BDX	Wed, Oct 9, 1996	21.69	21.88	21.20	21.39
1106	NYSE	BDX	Tue, Oct 8, 1996	21.75	21.75	21.63	21.69
1105	NYSE	BDX	Mon, Oct 7, 1996	21.45	21.75	21.33	21.63
1104	NYSE	BDX	Fri, Oct 4, 1996	21.51	21.94	21.39	21.39
1103	NYSE	BDX	Thu, Oct 3, 1996	21.45	21.63	21.39	21.51
1102	NYSE	BDX	Wed, Oct 2, 1996	21.39	21.63	21.20	21.39
1101	NYSE	BDX	Tue, Oct 1, 1996	21.57	21.57	20.96	21.02
1100	NYSE	BDX	Mon, Sep 30, 1996	21.57	21.88	21.51	21.57
1099	NYSE	BDX	Fri, Sep 27, 1996	21.14	21.51	20.96	21.45
1098	NYSE	BDX	Thu, Sep 26, 1996	20.84	21.20	20.72	21.08
1097	NYSE	BDX	Wed, Sep 25, 1996	21.08	21.14	20.72	20.78
1096	NYSE	BDX	Tue, Sep 24, 1996	21.08	21.14	20.90	20.90
1095	NYSE	BDX	Mon, Sep 23, 1996	21.08	21.33	21.02	21.14
1094	NYSE	BDX	Fri, Sep 20, 1996	21.08	21.33	21.02	21.27
1093	NYSE	BDX	Thu, Sep 19, 1996	21.08	21.14	20.84	21.08
1092	NYSE	BDX	Wed, Sep 18, 1996	21.02	21.20	20.90	21.02
1091	NYSE	BDX	Tue, Sep 17, 1996	21.51	21.57	20.96	20.96
1090	NYSE	BDX	Mon, Sep 16, 1996	21.57	21.69	21.45	21.51
1089	NYSE	BDX	Fri, Sep 13, 1996	21.20	21.57	21.20	21.45
1088	NYSE	BDX	Thu, Sep 12, 1996	21.20	21.33	21.02	21.08
1087	NYSE	BDX	Wed, Sep 11, 1996	21.14	21.39	21.08	21.14
1086	NYSE	BDX	Tue, Sep 10, 1996	21.02	21.33	21.02	21.02
1085	NYSE	BDX	Mon, Sep 9, 1996	20.35	21.02	20.23	20.96
1084	NYSE	BDX	Fri, Sep 6, 1996	20.17	20.23	19.99	20.23
1083	NYSE	BDX	Thu, Sep 5, 1996	20.11	20.29	19.99	19.99
1082	NYSE	BDX	Wed, Sep 4, 1996	19.93	20.17	19.86	20.17
1081	NYSE	BDX	Tue, Sep 3, 1996	19.80	20.11	19.62	19.80
1080	NYSE	BDX	Fri, Aug 30, 1996	20.17	20.29	19.86	19.93
1079	NYSE	BDX	Thu, Aug 29, 1996	20.29	20.29	20.05	20.17
1078	NYSE	BDX	Wed, Aug 28, 1996	20.17	20.35	20.11	20.29
1077	NYSE	BDX	Tue, Aug 27, 1996	20.29	20.35	20.17	20.23
1076	NYSE	BDX	Mon, Aug 26, 1996	20.41	20.47	20.17	20.29
1075	NYSE	BDX	Fri, Aug 23, 1996	20.41	20.47	20.05	20.29
1074	NYSE	BDX	Thu, Aug 22, 1996	20.35	20.53	20.35	20.47
1073	NYSE	BDX	Wed, Aug 21, 1996	20.60	20.66	20.23	20.35
1072	NYSE	BDX	Tue, Aug 20, 1996	20.47	20.60	20.29	20.60
1071	NYSE	BDX	Mon, Aug 19, 1996	20.47	20.72	20.35	20.60
1070	NYSE	BDX	Fri, Aug 16, 1996	20.47	20.47	20.29	20.41
1069	NYSE	BDX	Thu, Aug 15, 1996	20.41	20.41	20.11	20.35
1068	NYSE	BDX	Wed, Aug 14, 1996	20.35	20.47	20.17	20.35
1067	NYSE	BDX	Tue, Aug 13, 1996	20.53	20.53	20.20	20.38
1066	NYSE	BDX	Mon, Aug 12, 1996	20.23	20.50	20.17	20.50
1065	NYSE	BDX	Fri, Aug 9, 1996	20.23	20.41	20.20	20.23
1064	NYSE	BDX	Thu, Aug 8, 1996	20.14	20.23	20.05	20.23
1063	NYSE	BDX	Wed, Aug 7, 1996	20.05	20.26	20.05	20.20
1062	NYSE	BDX	Tue, Aug 6, 1996	19.53	20.11	19.53	19.99
1061	NYSE	BDX	Mon, Aug 5, 1996	19.53	19.71	19.50	19.59
1060	NYSE	BDX	Fri, Aug 2, 1996	19.01	19.62	19.01	19.59
1059	NYSE	BDX	Thu, Aug 1, 1996	18.16	18.95	18.16	18.95
1058	NYSE	BDX	Wed, Jul 31, 1996	18.28	18.28	18.07	18.19
1057	NYSE	BDX	Tue, Jul 30, 1996	18.22	18.34	18.07	18.28
1056	NYSE	BDX	Mon, Jul 29, 1996	18.25	18.31	18.10	18.22
1055	NYSE	BDX	Fri, Jul 26, 1996	18.25	18.40	18.22	18.25
1054	NYSE	BDX	Thu, Jul 25, 1996	17.76	18.25	17.76	18.22
1053	NYSE	BDX	Wed, Jul 24, 1996	17.40	17.79	17.31	17.76
1052	NYSE	BDX	Tue, Jul 23, 1996	18.19	18.25	17.67	17.70
1051	NYSE	BDX	Mon, Jul 22, 1996	18.58	18.58	18.13	18.16
1050	NYSE	BDX	Fri, Jul 19, 1996	18.74	18.80	18.31	18.65
1049	NYSE	BDX	Thu, Jul 18, 1996	17.98	18.80	17.98	18.80
1048	NYSE	BDX	Wed, Jul 17, 1996	17.73	18.25	17.73	18.07
1047	NYSE	BDX	Tue, Jul 16, 1996	17.88	17.88	17.24	17.43
1046	NYSE	BDX	Mon, Jul 15, 1996	18.22	18.22	17.85	17.85
1045	NYSE	BDX	Fri, Jul 12, 1996	18.01	18.19	17.91	18.19
1044	NYSE	BDX	Thu, Jul 11, 1996	18.40	18.40	17.91	18.01
1043	NYSE	BDX	Wed, Jul 10, 1996	18.71	18.71	18.37	18.40
1042	NYSE	BDX	Tue, Jul 9, 1996	18.77	18.92	18.65	18.68
1041	NYSE	BDX	Mon, Jul 8, 1996	19.04	19.04	18.65	18.77
1040	NYSE	BDX	Fri, Jul 5, 1996	19.50	19.50	19.16	19.16
1039	NYSE	BDX	Wed, Jul 3, 1996	19.71	19.74	19.50	19.56
1038	NYSE	BDX	Tue, Jul 2, 1996	19.56	19.80	19.56	19.74
1037	NYSE	BDX	Mon, Jul 1, 1996	19.56	19.56	19.47	19.53
1036	NYSE	BDX	Fri, Jun 28, 1996	19.50	19.68	19.50	19.56
1035	NYSE	BDX	Thu, Jun 27, 1996	19.41	19.59	19.35	19.53
1034	NYSE	BDX	Wed, Jun 26, 1996	19.59	19.59	19.38	19.41
1033	NYSE	BDX	Tue, Jun 25, 1996	19.29	19.74	19.29	19.59
1032	NYSE	BDX	Mon, Jun 24, 1996	19.47	19.56	19.16	19.22
1031	NYSE	BDX	Fri, Jun 21, 1996	19.35	19.41	19.32	19.41
1030	NYSE	BDX	Thu, Jun 20, 1996	19.44	19.53	19.32	19.35
1029	NYSE	BDX	Wed, Jun 19, 1996	19.47	19.47	19.13	19.38
1028	NYSE	BDX	Tue, Jun 18, 1996	19.86	19.86	19.47	19.47
1027	NYSE	BDX	Mon, Jun 17, 1996	20.17	20.17	19.86	19.86
1026	NYSE	BDX	Fri, Jun 14, 1996	20.41	20.44	20.08	20.14
1025	NYSE	BDX	Thu, Jun 13, 1996	20.35	20.50	20.29	20.41
1024	NYSE	BDX	Wed, Jun 12, 1996	20.38	20.44	20.35	20.41
1023	NYSE	BDX	Tue, Jun 11, 1996	20.57	20.66	20.32	20.38
1022	NYSE	BDX	Mon, Jun 10, 1996	20.57	20.72	20.47	20.50
1021	NYSE	BDX	Fri, Jun 7, 1996	20.50	20.66	20.17	20.53
1020	NYSE	BDX	Thu, Jun 6, 1996	20.72	20.84	20.50	20.57
1019	NYSE	BDX	Wed, Jun 5, 1996	20.38	20.72	20.38	20.72
1018	NYSE	BDX	Tue, Jun 4, 1996	20.47	20.57	20.44	20.44
1017	NYSE	BDX	Mon, Jun 3, 1996	20.69	20.72	20.26	20.41
1016	NYSE	BDX	Fri, May 31, 1996	20.66	20.72	20.53	20.72
1015	NYSE	BDX	Thu, May 30, 1996	20.75	20.78	20.47	20.60
1014	NYSE	BDX	Wed, May 29, 1996	20.63	20.75	20.63	20.75
1013	NYSE	BDX	Tue, May 28, 1996	20.57	20.63	20.47	20.63
1012	NYSE	BDX	Fri, May 24, 1996	20.66	20.84	20.57	20.57
1011	NYSE	BDX	Thu, May 23, 1996	20.44	20.78	20.44	20.66
1010	NYSE	BDX	Wed, May 22, 1996	20.32	20.50	20.32	20.38
1009	NYSE	BDX	Tue, May 21, 1996	20.23	20.44	20.23	20.29
1008	NYSE	BDX	Mon, May 20, 1996	20.47	20.60	20.17	20.23
1007	NYSE	BDX	Fri, May 17, 1996	20.23	20.47	20.23	20.47
1006	NYSE	BDX	Thu, May 16, 1996	19.71	20.17	19.71	20.17
1005	NYSE	BDX	Wed, May 15, 1996	19.50	19.74	19.50	19.71
1004	NYSE	BDX	Tue, May 14, 1996	19.56	19.59	19.38	19.47
1003	NYSE	BDX	Mon, May 13, 1996	18.92	19.59	18.92	19.50
1002	NYSE	BDX	Fri, May 10, 1996	19.04	19.04	18.74	18.89
1001	NYSE	BDX	Thu, May 9, 1996	18.34	19.16	18.25	19.04
1000	NYSE	BDX	Wed, May 8, 1996	18.55	18.55	18.28	18.34
999	NYSE	BDX	Tue, May 7, 1996	18.92	18.92	18.52	18.62
998	NYSE	BDX	Mon, May 6, 1996	19.07	19.07	18.74	18.95
997	NYSE	BDX	Fri, May 3, 1996	19.29	19.29	18.92	19.04
996	NYSE	BDX	Thu, May 2, 1996	19.59	19.59	19.26	19.26
995	NYSE	BDX	Wed, May 1, 1996	19.62	19.89	19.53	19.68
994	NYSE	BDX	Tue, Apr 30, 1996	19.13	19.80	19.13	19.65
993	NYSE	BDX	Mon, Apr 29, 1996	19.01	19.29	19.01	19.10
992	NYSE	BDX	Fri, Apr 26, 1996	19.38	19.38	19.16	19.19
991	NYSE	BDX	Thu, Apr 25, 1996	19.50	19.56	19.32	19.35
990	NYSE	BDX	Wed, Apr 24, 1996	19.93	19.96	19.50	19.53
989	NYSE	BDX	Tue, Apr 23, 1996	19.93	19.96	19.86	19.96
988	NYSE	BDX	Mon, Apr 22, 1996	19.77	19.99	19.77	19.93
987	NYSE	BDX	Fri, Apr 19, 1996	19.65	19.74	19.59	19.74
986	NYSE	BDX	Thu, Apr 18, 1996	19.41	19.65	19.35	19.59
985	NYSE	BDX	Wed, Apr 17, 1996	19.44	19.53	19.22	19.29
984	NYSE	BDX	Tue, Apr 16, 1996	19.41	19.56	19.38	19.38
983	NYSE	BDX	Mon, Apr 15, 1996	19.19	19.44	19.13	19.44
982	NYSE	BDX	Fri, Apr 12, 1996	18.89	19.32	18.89	19.19
981	NYSE	BDX	Thu, Apr 11, 1996	19.16	19.29	18.74	18.89
980	NYSE	BDX	Wed, Apr 10, 1996	19.29	19.41	19.01	19.07
979	NYSE	BDX	Tue, Apr 9, 1996	19.77	19.77	19.22	19.29
978	NYSE	BDX	Mon, Apr 8, 1996	20.02	20.02	19.68	19.74
977	NYSE	BDX	Thu, Apr 4, 1996	19.99	20.11	19.83	20.08
976	NYSE	BDX	Wed, Apr 3, 1996	19.99	20.05	19.89	19.99
975	NYSE	BDX	Tue, Apr 2, 1996	19.99	20.02	19.86	19.99
974	NYSE	BDX	Mon, Apr 1, 1996	20.02	20.11	19.86	19.99
973	NYSE	BDX	Fri, Mar 29, 1996	20.26	20.38	19.96	19.96
972	NYSE	BDX	Thu, Mar 28, 1996	20.08	20.20	20.08	20.20
971	NYSE	BDX	Wed, Mar 27, 1996	20.29	20.38	20.05	20.08
970	NYSE	BDX	Tue, Mar 26, 1996	20.17	20.50	20.11	20.29
969	NYSE	BDX	Mon, Mar 25, 1996	20.32	20.60	20.23	20.23
968	NYSE	BDX	Fri, Mar 22, 1996	19.77	20.44	19.68	20.26
967	NYSE	BDX	Thu, Mar 21, 1996	19.65	19.74	19.53	19.71
966	NYSE	BDX	Wed, Mar 20, 1996	19.80	19.86	19.47	19.59
965	NYSE	BDX	Tue, Mar 19, 1996	20.17	20.20	19.59	19.74
964	NYSE	BDX	Mon, Mar 18, 1996	20.23	20.38	20.23	20.23
963	NYSE	BDX	Fri, Mar 15, 1996	20.14	20.60	20.14	20.29
962	NYSE	BDX	Thu, Mar 14, 1996	20.17	20.38	20.11	20.20
961	NYSE	BDX	Wed, Mar 13, 1996	20.20	20.23	19.80	20.17
960	NYSE	BDX	Tue, Mar 12, 1996	20.47	20.47	19.80	20.20
959	NYSE	BDX	Mon, Mar 11, 1996	20.41	20.53	20.11	20.53
958	NYSE	BDX	Fri, Mar 8, 1996	21.05	21.05	20.35	20.47
957	NYSE	BDX	Thu, Mar 7, 1996	20.35	21.17	20.29	21.11
956	NYSE	BDX	Wed, Mar 6, 1996	20.50	20.53	20.35	20.41
955	NYSE	BDX	Tue, Mar 5, 1996	20.75	20.84	20.57	20.57
954	NYSE	BDX	Mon, Mar 4, 1996	20.53	20.87	20.47	20.81
953	NYSE	BDX	Fri, Mar 1, 1996	20.05	20.60	20.05	20.60
952	NYSE	BDX	Thu, Feb 29, 1996	20.17	20.35	19.99	19.99
951	NYSE	BDX	Wed, Feb 28, 1996	20.44	20.57	20.17	20.17
950	NYSE	BDX	Tue, Feb 27, 1996	20.60	20.63	20.41	20.41
949	NYSE	BDX	Mon, Feb 26, 1996	20.84	20.84	20.57	20.63
948	NYSE	BDX	Fri, Feb 23, 1996	20.96	20.96	20.47	20.87
947	NYSE	BDX	Thu, Feb 22, 1996	20.44	20.90	20.38	20.90
946	NYSE	BDX	Wed, Feb 21, 1996	20.32	20.53	20.17	20.38
945	NYSE	BDX	Tue, Feb 20, 1996	20.90	20.90	20.35	20.38
944	NYSE	BDX	Fri, Feb 16, 1996	21.20	21.27	20.90	20.96
943	NYSE	BDX	Thu, Feb 15, 1996	21.08	21.30	21.05	21.14
942	NYSE	BDX	Wed, Feb 14, 1996	21.51	21.72	21.08	21.14
941	NYSE	BDX	Tue, Feb 13, 1996	21.27	21.72	21.27	21.57
940	NYSE	BDX	Mon, Feb 12, 1996	21.17	21.36	20.93	21.27
939	NYSE	BDX	Fri, Feb 9, 1996	21.54	21.54	21.14	21.14
938	NYSE	BDX	Thu, Feb 8, 1996	21.05	21.69	20.96	21.66
937	NYSE	BDX	Wed, Feb 7, 1996	20.99	21.05	20.84	21.05
936	NYSE	BDX	Tue, Feb 6, 1996	21.27	21.27	20.93	21.05
935	NYSE	BDX	Mon, Feb 5, 1996	20.75	21.33	20.66	21.33
934	NYSE	BDX	Fri, Feb 2, 1996	20.72	20.78	20.60	20.78
933	NYSE	BDX	Thu, Feb 1, 1996	21.05	21.05	20.69	20.72
932	NYSE	BDX	Wed, Jan 31, 1996	20.87	21.11	20.72	21.05
931	NYSE	BDX	Tue, Jan 30, 1996	20.72	20.99	20.66	20.93
930	NYSE	BDX	Mon, Jan 29, 1996	20.26	20.84	20.26	20.75
929	NYSE	BDX	Fri, Jan 26, 1996	19.99	20.35	19.93	20.32
928	NYSE	BDX	Thu, Jan 25, 1996	19.68	20.02	19.65	19.93
927	NYSE	BDX	Wed, Jan 24, 1996	19.44	19.80	19.44	19.74
926	NYSE	BDX	Tue, Jan 23, 1996	19.44	19.47	19.22	19.41
925	NYSE	BDX	Mon, Jan 22, 1996	19.65	19.65	19.41	19.50
924	NYSE	BDX	Fri, Jan 19, 1996	19.32	19.86	19.32	19.62
923	NYSE	BDX	Thu, Jan 18, 1996	18.98	19.44	18.71	19.44
922	NYSE	BDX	Wed, Jan 17, 1996	18.80	19.13	18.77	18.98
921	NYSE	BDX	Tue, Jan 16, 1996	18.80	18.89	18.58	18.77
920	NYSE	BDX	Mon, Jan 15, 1996	18.07	18.77	18.07	18.74
919	NYSE	BDX	Fri, Jan 12, 1996	18.28	18.34	17.94	18.07
918	NYSE	BDX	Thu, Jan 11, 1996	18.37	18.46	18.22	18.28
917	NYSE	BDX	Wed, Jan 10, 1996	18.58	18.83	18.28	18.31
916	NYSE	BDX	Tue, Jan 9, 1996	18.49	18.74	18.49	18.65
915	NYSE	BDX	Mon, Jan 8, 1996	18.13	18.49	18.07	18.49
914	NYSE	BDX	Fri, Jan 5, 1996	18.71	18.71	18.16	18.19
913	NYSE	BDX	Thu, Jan 4, 1996	18.92	19.10	18.68	18.74
912	NYSE	BDX	Wed, Jan 3, 1996	18.52	18.92	18.52	18.92
911	NYSE	BDX	Tue, Jan 2, 1996	18.22	18.58	18.16	18.46
910	NYSE	BDX	Fri, Dec 29, 1995	18.16	18.28	18.13	18.28
909	NYSE	BDX	Thu, Dec 28, 1995	17.98	18.13	17.88	18.07
908	NYSE	BDX	Wed, Dec 27, 1995	18.07	18.07	17.88	17.91
907	NYSE	BDX	Tue, Dec 26, 1995	18.01	18.07	17.85	18.07
906	NYSE	BDX	Fri, Dec 22, 1995	17.46	18.19	17.43	17.98
905	NYSE	BDX	Thu, Dec 21, 1995	17.34	17.43	17.31	17.43
904	NYSE	BDX	Wed, Dec 20, 1995	17.79	17.85	17.31	17.31
903	NYSE	BDX	Tue, Dec 19, 1995	17.79	17.79	17.52	17.76
902	NYSE	BDX	Mon, Dec 18, 1995	18.04	18.04	17.82	17.85
901	NYSE	BDX	Fri, Dec 15, 1995	18.25	18.25	18.01	18.13
900	NYSE	BDX	Thu, Dec 14, 1995	18.34	18.34	18.04	18.25
899	NYSE	BDX	Wed, Dec 13, 1995	18.31	18.52	18.22	18.46
898	NYSE	BDX	Tue, Dec 12, 1995	18.16	18.52	18.16	18.37
897	NYSE	BDX	Mon, Dec 11, 1995	17.76	18.31	17.76	18.22
896	NYSE	BDX	Fri, Dec 8, 1995	17.85	17.88	17.70	17.76
895	NYSE	BDX	Thu, Dec 7, 1995	17.98	17.98	17.79	17.85
894	NYSE	BDX	Wed, Dec 6, 1995	17.37	18.04	17.37	18.04
893	NYSE	BDX	Tue, Dec 5, 1995	17.09	17.37	17.09	17.31
892	NYSE	BDX	Mon, Dec 4, 1995	16.91	17.15	16.82	17.12
891	NYSE	BDX	Fri, Dec 1, 1995	17.00	17.03	16.82	16.85
890	NYSE	BDX	Thu, Nov 30, 1995	16.91	17.12	16.82	17.00
889	NYSE	BDX	Wed, Nov 29, 1995	16.60	16.91	16.57	16.85
888	NYSE	BDX	Tue, Nov 28, 1995	16.76	16.76	16.51	16.54
887	NYSE	BDX	Mon, Nov 27, 1995	16.73	16.76	16.70	16.70
886	NYSE	BDX	Fri, Nov 24, 1995	16.70	16.70	16.63	16.67
885	NYSE	BDX	Wed, Nov 22, 1995	16.85	16.97	16.67	16.67
884	NYSE	BDX	Tue, Nov 21, 1995	16.63	16.79	16.63	16.79
883	NYSE	BDX	Mon, Nov 20, 1995	16.63	16.70	16.63	16.70
882	NYSE	BDX	Fri, Nov 17, 1995	16.39	16.60	16.39	16.57
881	NYSE	BDX	Thu, Nov 16, 1995	16.36	16.51	16.36	16.45
880	NYSE	BDX	Wed, Nov 15, 1995	16.36	16.36	16.30	16.36
879	NYSE	BDX	Tue, Nov 14, 1995	16.27	16.45	16.27	16.39
878	NYSE	BDX	Mon, Nov 13, 1995	16.24	16.39	16.21	16.33
877	NYSE	BDX	Fri, Nov 10, 1995	16.15	16.27	16.12	16.24
876	NYSE	BDX	Thu, Nov 9, 1995	16.00	16.21	15.96	16.18
875	NYSE	BDX	Wed, Nov 8, 1995	15.96	16.03	15.81	16.03
874	NYSE	BDX	Tue, Nov 7, 1995	15.93	15.96	15.78	15.96
873	NYSE	BDX	Mon, Nov 6, 1995	15.87	15.96	15.81	15.93
872	NYSE	BDX	Fri, Nov 3, 1995	15.90	16.15	15.87	15.93
871	NYSE	BDX	Thu, Nov 2, 1995	16.09	16.12	15.90	15.96
870	NYSE	BDX	Wed, Nov 1, 1995	15.87	16.15	15.87	16.15
869	NYSE	BDX	Tue, Oct 31, 1995	15.90	16.06	15.84	15.84
868	NYSE	BDX	Mon, Oct 30, 1995	15.90	15.93	15.84	15.87
867	NYSE	BDX	Fri, Oct 27, 1995	15.90	15.93	15.78	15.84
866	NYSE	BDX	Thu, Oct 26, 1995	16.06	16.18	15.87	15.90
865	NYSE	BDX	Wed, Oct 25, 1995	16.09	16.21	16.03	16.06
864	NYSE	BDX	Tue, Oct 24, 1995	16.06	16.15	16.00	16.03
863	NYSE	BDX	Mon, Oct 23, 1995	15.93	16.09	15.81	16.00
862	NYSE	BDX	Fri, Oct 20, 1995	16.03	16.03	15.84	16.00
861	NYSE	BDX	Thu, Oct 19, 1995	15.84	16.09	15.78	16.06
860	NYSE	BDX	Wed, Oct 18, 1995	15.81	16.03	15.78	15.84
859	NYSE	BDX	Tue, Oct 17, 1995	15.78	15.90	15.78	15.81
858	NYSE	BDX	Mon, Oct 16, 1995	15.81	15.81	15.45	15.75
857	NYSE	BDX	Fri, Oct 13, 1995	15.66	15.87	15.66	15.84
856	NYSE	BDX	Thu, Oct 12, 1995	15.36	15.63	15.36	15.63
855	NYSE	BDX	Wed, Oct 11, 1995	15.29	15.32	15.23	15.29
854	NYSE	BDX	Tue, Oct 10, 1995	15.45	15.48	15.23	15.32
853	NYSE	BDX	Mon, Oct 9, 1995	15.60	15.60	15.42	15.45
852	NYSE	BDX	Fri, Oct 6, 1995	15.32	15.81	15.23	15.66
851	NYSE	BDX	Thu, Oct 5, 1995	15.26	15.39	15.14	15.29
850	NYSE	BDX	Wed, Oct 4, 1995	15.51	15.66	15.20	15.20
849	NYSE	BDX	Tue, Oct 3, 1995	15.75	15.75	15.32	15.48
848	NYSE	BDX	Mon, Oct 2, 1995	15.32	15.78	15.29	15.78
847	NYSE	BDX	Fri, Sep 29, 1995	15.42	15.48	15.29	15.32
846	NYSE	BDX	Thu, Sep 28, 1995	15.32	15.42	15.23	15.42
845	NYSE	BDX	Wed, Sep 27, 1995	15.05	15.32	15.02	15.32
844	NYSE	BDX	Tue, Sep 26, 1995	14.96	15.20	14.93	15.08
843	NYSE	BDX	Mon, Sep 25, 1995	14.87	15.05	14.87	14.96
842	NYSE	BDX	Fri, Sep 22, 1995	14.38	14.84	14.32	14.81
841	NYSE	BDX	Thu, Sep 21, 1995	14.41	14.47	14.20	14.44
840	NYSE	BDX	Wed, Sep 20, 1995	14.08	14.47	14.08	14.44
839	NYSE	BDX	Tue, Sep 19, 1995	14.29	14.35	14.08	14.14
838	NYSE	BDX	Mon, Sep 18, 1995	14.32	14.35	14.26	14.29
837	NYSE	BDX	Fri, Sep 15, 1995	14.32	14.32	14.23	14.29
836	NYSE	BDX	Thu, Sep 14, 1995	14.08	14.32	14.08	14.29
835	NYSE	BDX	Wed, Sep 13, 1995	13.92	14.08	13.92	14.01
834	NYSE	BDX	Tue, Sep 12, 1995	13.74	13.83	13.74	13.83
833	NYSE	BDX	Mon, Sep 11, 1995	13.71	13.74	13.68	13.71
832	NYSE	BDX	Fri, Sep 8, 1995	13.95	13.95	13.56	13.71
831	NYSE	BDX	Thu, Sep 7, 1995	14.05	14.05	13.89	13.89
830	NYSE	BDX	Wed, Sep 6, 1995	14.08	14.11	13.83	14.01
829	NYSE	BDX	Tue, Sep 5, 1995	14.05	14.23	13.98	14.20
828	NYSE	BDX	Fri, Sep 1, 1995	13.71	13.98	13.59	13.98
827	NYSE	BDX	Thu, Aug 31, 1995	13.89	13.89	13.74	13.74
826	NYSE	BDX	Wed, Aug 30, 1995	13.77	13.89	13.77	13.86
825	NYSE	BDX	Tue, Aug 29, 1995	13.74	13.77	13.59	13.74
824	NYSE	BDX	Mon, Aug 28, 1995	13.80	13.80	13.71	13.74
823	NYSE	BDX	Fri, Aug 25, 1995	13.80	13.80	13.68	13.74
822	NYSE	BDX	Thu, Aug 24, 1995	13.95	13.95	13.83	13.86
821	NYSE	BDX	Wed, Aug 23, 1995	13.98	13.98	13.74	13.89
820	NYSE	BDX	Tue, Aug 22, 1995	14.08	14.08	13.92	13.92
819	NYSE	BDX	Mon, Aug 21, 1995	14.14	14.14	14.01	14.05
818	NYSE	BDX	Fri, Aug 18, 1995	14.26	14.32	14.08	14.11
817	NYSE	BDX	Thu, Aug 17, 1995	14.17	14.23	14.11	14.20
816	NYSE	BDX	Wed, Aug 16, 1995	14.29	14.35	14.17	14.20
815	NYSE	BDX	Tue, Aug 15, 1995	14.32	14.32	14.17	14.29
814	NYSE	BDX	Mon, Aug 14, 1995	14.32	14.32	14.14	14.29
813	NYSE	BDX	Fri, Aug 11, 1995	14.47	14.47	14.23	14.32
812	NYSE	BDX	Thu, Aug 10, 1995	14.38	14.56	14.38	14.47
811	NYSE	BDX	Wed, Aug 9, 1995	14.17	14.41	14.17	14.38
810	NYSE	BDX	Tue, Aug 8, 1995	14.17	14.20	14.11	14.14
809	NYSE	BDX	Mon, Aug 7, 1995	14.14	14.20	14.08	14.20
808	NYSE	BDX	Fri, Aug 4, 1995	14.11	14.23	14.11	14.14
807	NYSE	BDX	Thu, Aug 3, 1995	14.20	14.20	14.01	14.05
806	NYSE	BDX	Wed, Aug 2, 1995	14.41	14.53	14.23	14.23
805	NYSE	BDX	Tue, Aug 1, 1995	14.41	14.47	14.38	14.47
804	NYSE	BDX	Mon, Jul 31, 1995	14.47	14.47	14.20	14.35
803	NYSE	BDX	Fri, Jul 28, 1995	14.69	14.69	14.38	14.44
802	NYSE	BDX	Thu, Jul 27, 1995	14.26	14.72	14.26	14.72
801	NYSE	BDX	Wed, Jul 26, 1995	14.08	14.35	14.08	14.20
800	NYSE	BDX	Tue, Jul 25, 1995	14.08	14.14	14.01	14.14
799	NYSE	BDX	Mon, Jul 24, 1995	14.05	14.17	13.92	14.05
798	NYSE	BDX	Fri, Jul 21, 1995	13.92	14.08	13.92	13.98
797	NYSE	BDX	Thu, Jul 20, 1995	14.01	14.05	13.80	13.98
796	NYSE	BDX	Wed, Jul 19, 1995	14.01	14.08	13.83	13.98
795	NYSE	BDX	Tue, Jul 18, 1995	14.08	14.20	14.01	14.05
794	NYSE	BDX	Mon, Jul 17, 1995	13.86	14.05	13.77	14.01
793	NYSE	BDX	Fri, Jul 14, 1995	13.95	14.01	13.80	13.89
792	NYSE	BDX	Thu, Jul 13, 1995	13.95	14.08	13.89	13.95
791	NYSE	BDX	Wed, Jul 12, 1995	13.83	14.01	13.65	13.95
790	NYSE	BDX	Tue, Jul 11, 1995	13.86	14.01	13.77	13.83
789	NYSE	BDX	Mon, Jul 10, 1995	13.74	13.83	13.62	13.83
788	NYSE	BDX	Fri, Jul 7, 1995	14.08	14.08	13.65	13.68
787	NYSE	BDX	Thu, Jul 6, 1995	14.01	14.17	13.80	14.14
786	NYSE	BDX	Wed, Jul 5, 1995	14.29	14.35	13.95	13.98
785	NYSE	BDX	Mon, Jul 3, 1995	14.20	14.26	14.14	14.26
784	NYSE	BDX	Fri, Jun 30, 1995	14.11	14.35	14.11	14.20
783	NYSE	BDX	Thu, Jun 29, 1995	14.14	14.20	14.01	14.05
782	NYSE	BDX	Wed, Jun 28, 1995	13.92	14.17	13.86	14.08
781	NYSE	BDX	Tue, Jun 27, 1995	14.32	14.38	14.01	14.01
780	NYSE	BDX	Mon, Jun 26, 1995	14.50	14.50	14.29	14.38
779	NYSE	BDX	Fri, Jun 23, 1995	14.41	14.53	14.38	14.44
778	NYSE	BDX	Thu, Jun 22, 1995	14.38	14.41	14.29	14.38
777	NYSE	BDX	Wed, Jun 21, 1995	14.23	14.38	14.11	14.35
776	NYSE	BDX	Tue, Jun 20, 1995	14.26	14.32	14.11	14.17
775	NYSE	BDX	Mon, Jun 19, 1995	14.41	14.44	14.32	14.32
774	NYSE	BDX	Fri, Jun 16, 1995	14.41	14.41	14.23	14.35
773	NYSE	BDX	Thu, Jun 15, 1995	14.20	14.35	14.17	14.35
772	NYSE	BDX	Wed, Jun 14, 1995	14.20	14.35	14.17	14.26
771	NYSE	BDX	Tue, Jun 13, 1995	14.01	14.20	13.98	14.17
770	NYSE	BDX	Mon, Jun 12, 1995	14.05	14.08	13.98	13.98
769	NYSE	BDX	Fri, Jun 9, 1995	13.98	14.05	13.95	14.01
768	NYSE	BDX	Thu, Jun 8, 1995	14.14	14.20	13.98	13.98
767	NYSE	BDX	Wed, Jun 7, 1995	13.92	14.23	13.86	14.23
766	NYSE	BDX	Tue, Jun 6, 1995	13.95	14.05	13.92	13.98
765	NYSE	BDX	Mon, Jun 5, 1995	14.17	14.17	14.11	14.14
764	NYSE	BDX	Fri, Jun 2, 1995	14.20	14.26	14.14	14.20
763	NYSE	BDX	Thu, Jun 1, 1995	14.08	14.26	14.08	14.23
762	NYSE	BDX	Wed, May 31, 1995	14.32	14.38	13.98	14.01
761	NYSE	BDX	Tue, May 30, 1995	14.38	14.38	14.20	14.26
760	NYSE	BDX	Fri, May 26, 1995	14.44	14.44	14.23	14.44
759	NYSE	BDX	Thu, May 25, 1995	14.26	14.47	14.23	14.44
758	NYSE	BDX	Wed, May 24, 1995	14.01	14.23	14.01	14.23
757	NYSE	BDX	Tue, May 23, 1995	13.98	14.01	13.83	14.01
756	NYSE	BDX	Mon, May 22, 1995	14.26	14.41	13.98	13.98
755	NYSE	BDX	Fri, May 19, 1995	13.98	14.32	13.92	14.26
754	NYSE	BDX	Thu, May 18, 1995	14.14	14.20	13.89	13.92
753	NYSE	BDX	Wed, May 17, 1995	14.01	14.26	13.98	14.08
752	NYSE	BDX	Tue, May 16, 1995	13.86	13.98	13.80	13.98
751	NYSE	BDX	Mon, May 15, 1995	13.74	13.83	13.65	13.80
750	NYSE	BDX	Fri, May 12, 1995	14.01	14.08	13.68	13.68
749	NYSE	BDX	Thu, May 11, 1995	14.11	14.11	13.95	13.98
748	NYSE	BDX	Wed, May 10, 1995	14.05	14.11	13.95	14.05
747	NYSE	BDX	Tue, May 9, 1995	14.01	14.11	13.95	13.98
746	NYSE	BDX	Mon, May 8, 1995	13.98	14.05	13.92	14.01
745	NYSE	BDX	Fri, May 5, 1995	13.98	14.01	13.89	13.92
744	NYSE	BDX	Thu, May 4, 1995	13.95	14.01	13.89	13.95
743	NYSE	BDX	Wed, May 3, 1995	14.01	14.08	13.89	13.89
742	NYSE	BDX	Tue, May 2, 1995	13.89	14.05	13.83	14.05
741	NYSE	BDX	Mon, May 1, 1995	13.65	13.86	13.56	13.86
740	NYSE	BDX	Fri, Apr 28, 1995	13.59	13.65	13.53	13.59
739	NYSE	BDX	Thu, Apr 27, 1995	13.68	13.68	13.53	13.59
738	NYSE	BDX	Wed, Apr 26, 1995	13.77	13.95	13.65	13.65
737	NYSE	BDX	Tue, Apr 25, 1995	13.71	13.77	13.68	13.77
736	NYSE	BDX	Mon, Apr 24, 1995	13.65	13.80	13.65	13.65
735	NYSE	BDX	Fri, Apr 21, 1995	13.65	13.65	13.44	13.59
734	NYSE	BDX	Thu, Apr 20, 1995	13.71	13.77	13.59	13.59
733	NYSE	BDX	Wed, Apr 19, 1995	14.05	14.05	13.74	13.77
732	NYSE	BDX	Tue, Apr 18, 1995	14.01	14.05	13.98	14.01
731	NYSE	BDX	Mon, Apr 17, 1995	14.17	14.20	13.92	13.95
730	NYSE	BDX	Thu, Apr 13, 1995	14.01	14.11	13.98	14.11
729	NYSE	BDX	Wed, Apr 12, 1995	13.71	13.86	13.65	13.86
728	NYSE	BDX	Tue, Apr 11, 1995	13.62	13.74	13.53	13.74
727	NYSE	BDX	Mon, Apr 10, 1995	13.77	13.83	13.56	13.59
726	NYSE	BDX	Fri, Apr 7, 1995	13.83	13.89	13.71	13.71
725	NYSE	BDX	Thu, Apr 6, 1995	13.65	13.80	13.65	13.77
724	NYSE	BDX	Wed, Apr 5, 1995	13.50	13.71	13.50	13.71
723	NYSE	BDX	Tue, Apr 4, 1995	13.37	13.56	13.37	13.56
722	NYSE	BDX	Mon, Apr 3, 1995	13.19	13.37	13.16	13.37
721	NYSE	BDX	Fri, Mar 31, 1995	13.34	13.37	13.16	13.22
720	NYSE	BDX	Thu, Mar 30, 1995	13.68	13.74	13.16	13.34
719	NYSE	BDX	Wed, Mar 29, 1995	13.59	13.71	13.50	13.68
718	NYSE	BDX	Tue, Mar 28, 1995	13.44	13.53	13.41	13.53
717	NYSE	BDX	Mon, Mar 27, 1995	13.37	13.47	13.34	13.37
716	NYSE	BDX	Fri, Mar 24, 1995	13.50	13.50	13.41	13.44
715	NYSE	BDX	Thu, Mar 23, 1995	13.44	13.50	13.41	13.44
714	NYSE	BDX	Wed, Mar 22, 1995	13.41	13.50	13.37	13.50
713	NYSE	BDX	Tue, Mar 21, 1995	13.53	13.53	13.34	13.34
712	NYSE	BDX	Mon, Mar 20, 1995	13.71	13.71	13.47	13.50
711	NYSE	BDX	Fri, Mar 17, 1995	13.74	13.74	13.62	13.65
710	NYSE	BDX	Thu, Mar 16, 1995	13.56	13.68	13.53	13.62
709	NYSE	BDX	Wed, Mar 15, 1995	13.80	13.86	13.56	13.56
708	NYSE	BDX	Tue, Mar 14, 1995	13.65	13.92	13.65	13.80
707	NYSE	BDX	Mon, Mar 13, 1995	13.16	13.65	13.16	13.65
706	NYSE	BDX	Fri, Mar 10, 1995	13.16	13.25	13.07	13.22
705	NYSE	BDX	Thu, Mar 9, 1995	12.95	13.22	12.95	13.22
704	NYSE	BDX	Wed, Mar 8, 1995	12.92	13.04	12.92	12.95
703	NYSE	BDX	Tue, Mar 7, 1995	13.07	13.07	12.83	12.86
702	NYSE	BDX	Mon, Mar 6, 1995	12.98	13.16	12.98	13.13
701	NYSE	BDX	Fri, Mar 3, 1995	12.95	13.10	12.92	13.04
700	NYSE	BDX	Thu, Mar 2, 1995	12.92	13.01	12.77	12.95
699	NYSE	BDX	Wed, Mar 1, 1995	12.77	12.80	12.74	12.77
698	NYSE	BDX	Tue, Feb 28, 1995	12.80	12.89	12.67	12.80
697	NYSE	BDX	Mon, Feb 27, 1995	12.86	12.89	12.77	12.80
696	NYSE	BDX	Fri, Feb 24, 1995	12.74	12.86	12.70	12.86
695	NYSE	BDX	Thu, Feb 23, 1995	12.67	12.77	12.61	12.67
694	NYSE	BDX	Wed, Feb 22, 1995	12.43	12.70	12.43	12.64
693	NYSE	BDX	Tue, Feb 21, 1995	12.55	12.58	12.37	12.43
692	NYSE	BDX	Fri, Feb 17, 1995	12.58	12.58	12.49	12.52
691	NYSE	BDX	Thu, Feb 16, 1995	12.55	12.55	12.43	12.52
690	NYSE	BDX	Wed, Feb 15, 1995	12.55	12.61	12.52	12.58
689	NYSE	BDX	Tue, Feb 14, 1995	12.52	12.58	12.52	12.55
688	NYSE	BDX	Mon, Feb 13, 1995	12.61	12.64	12.49	12.52
687	NYSE	BDX	Fri, Feb 10, 1995	12.55	12.58	12.46	12.58
686	NYSE	BDX	Thu, Feb 9, 1995	12.67	12.67	12.58	12.61
685	NYSE	BDX	Wed, Feb 8, 1995	12.64	12.64	12.58	12.61
684	NYSE	BDX	Tue, Feb 7, 1995	12.61	12.70	12.58	12.61
683	NYSE	BDX	Mon, Feb 6, 1995	12.61	12.61	12.40	12.52
682	NYSE	BDX	Fri, Feb 3, 1995	12.70	12.80	12.58	12.61
681	NYSE	BDX	Thu, Feb 2, 1995	12.77	12.77	12.70	12.70
680	NYSE	BDX	Wed, Feb 1, 1995	12.83	12.89	12.74	12.77
679	NYSE	BDX	Tue, Jan 31, 1995	12.52	12.86	12.51	12.80
678	NYSE	BDX	Mon, Jan 30, 1995	12.43	12.58	12.43	12.52
677	NYSE	BDX	Fri, Jan 27, 1995	12.49	12.55	12.43	12.46
676	NYSE	BDX	Thu, Jan 26, 1995	12.58	12.58	12.43	12.46
675	NYSE	BDX	Wed, Jan 25, 1995	12.40	12.64	12.40	12.64
674	NYSE	BDX	Tue, Jan 24, 1995	12.22	12.43	12.22	12.40
673	NYSE	BDX	Mon, Jan 23, 1995	12.31	12.31	12.16	12.19
672	NYSE	BDX	Fri, Jan 20, 1995	12.52	12.61	12.34	12.40
671	NYSE	BDX	Thu, Jan 19, 1995	12.43	12.55	12.31	12.55
670	NYSE	BDX	Wed, Jan 18, 1995	12.31	12.52	12.31	12.46
669	NYSE	BDX	Tue, Jan 17, 1995	12.13	12.31	12.13	12.31
668	NYSE	BDX	Mon, Jan 16, 1995	12.00	12.19	11.94	12.16
667	NYSE	BDX	Fri, Jan 13, 1995	12.00	12.06	11.91	11.94
666	NYSE	BDX	Thu, Jan 12, 1995	12.13	12.19	11.88	11.88
665	NYSE	BDX	Wed, Jan 11, 1995	12.25	12.25	12.13	12.19
664	NYSE	BDX	Tue, Jan 10, 1995	12.13	12.25	12.13	12.25
663	NYSE	BDX	Mon, Jan 9, 1995	12.25	12.25	12.10	12.10
662	NYSE	BDX	Fri, Jan 6, 1995	12.16	12.43	12.16	12.25
661	NYSE	BDX	Thu, Jan 5, 1995	11.85	12.13	11.85	12.13
660	NYSE	BDX	Wed, Jan 4, 1995	11.70	11.88	11.70	11.88
659	NYSE	BDX	Tue, Jan 3, 1995	11.76	11.82	11.70	11.76
658	NYSE	BDX	Fri, Dec 30, 1994	11.85	11.91	11.64	11.70
657	NYSE	BDX	Thu, Dec 29, 1994	11.94	11.94	11.76	11.79
656	NYSE	BDX	Wed, Dec 28, 1994	12.03	12.03	11.88	11.91
655	NYSE	BDX	Tue, Dec 27, 1994	12.06	12.13	12.00	12.03
654	NYSE	BDX	Fri, Dec 23, 1994	11.94	12.00	11.94	12.00
653	NYSE	BDX	Thu, Dec 22, 1994	12.00	12.03	11.91	11.94
652	NYSE	BDX	Wed, Dec 21, 1994	11.97	12.03	11.94	11.94
651	NYSE	BDX	Tue, Dec 20, 1994	12.00	12.03	11.91	11.97
650	NYSE	BDX	Mon, Dec 19, 1994	12.06	12.06	11.97	12.00
649	NYSE	BDX	Fri, Dec 16, 1994	12.16	12.16	11.97	12.00
648	NYSE	BDX	Thu, Dec 15, 1994	11.94	12.16	11.94	12.06
647	NYSE	BDX	Wed, Dec 14, 1994	11.76	11.91	11.76	11.88
646	NYSE	BDX	Tue, Dec 13, 1994	11.58	11.79	11.58	11.73
645	NYSE	BDX	Mon, Dec 12, 1994	11.52	11.64	11.52	11.64
644	NYSE	BDX	Fri, Dec 9, 1994	11.55	11.61	11.49	11.52
643	NYSE	BDX	Thu, Dec 8, 1994	11.85	11.85	11.58	11.58
642	NYSE	BDX	Wed, Dec 7, 1994	11.73	11.88	11.73	11.85
641	NYSE	BDX	Tue, Dec 6, 1994	11.55	11.79	11.55	11.79
640	NYSE	BDX	Mon, Dec 5, 1994	11.46	11.61	11.46	11.55
639	NYSE	BDX	Fri, Dec 2, 1994	11.39	11.49	11.30	11.46
638	NYSE	BDX	Thu, Dec 1, 1994	11.49	11.49	11.27	11.33
637	NYSE	BDX	Wed, Nov 30, 1994	11.46	11.52	11.36	11.52
636	NYSE	BDX	Tue, Nov 29, 1994	11.43	11.52	11.36	11.46
635	NYSE	BDX	Mon, Nov 28, 1994	11.39	11.49	11.33	11.43
634	NYSE	BDX	Fri, Nov 25, 1994	11.30	11.39	11.30	11.39
633	NYSE	BDX	Wed, Nov 23, 1994	11.39	11.46	11.27	11.30
632	NYSE	BDX	Tue, Nov 22, 1994	11.39	11.55	11.36	11.39
631	NYSE	BDX	Mon, Nov 21, 1994	11.46	11.52	11.39	11.43
630	NYSE	BDX	Fri, Nov 18, 1994	11.58	11.61	11.46	11.49
629	NYSE	BDX	Thu, Nov 17, 1994	11.49	11.70	11.49	11.64
628	NYSE	BDX	Wed, Nov 16, 1994	11.52	11.58	11.43	11.46
627	NYSE	BDX	Tue, Nov 15, 1994	11.55	11.61	11.46	11.49
626	NYSE	BDX	Mon, Nov 14, 1994	11.52	11.64	11.49	11.52
625	NYSE	BDX	Fri, Nov 11, 1994	11.49	11.52	11.33	11.49
624	NYSE	BDX	Thu, Nov 10, 1994	11.58	11.70	11.52	11.52
623	NYSE	BDX	Wed, Nov 9, 1994	11.36	11.52	11.36	11.52
622	NYSE	BDX	Tue, Nov 8, 1994	11.06	11.36	11.06	11.27
621	NYSE	BDX	Mon, Nov 7, 1994	11.21	11.21	11.00	11.03
620	NYSE	BDX	Fri, Nov 4, 1994	11.24	11.27	11.15	11.15
619	NYSE	BDX	Thu, Nov 3, 1994	11.39	11.43	11.27	11.30
618	NYSE	BDX	Wed, Nov 2, 1994	11.33	11.39	11.27	11.39
617	NYSE	BDX	Tue, Nov 1, 1994	11.52	11.55	11.33	11.36
616	NYSE	BDX	Mon, Oct 31, 1994	11.61	11.70	11.52	11.52
615	NYSE	BDX	Fri, Oct 28, 1994	11.70	11.73	11.55	11.55
614	NYSE	BDX	Thu, Oct 27, 1994	11.58	11.70	11.58	11.70
613	NYSE	BDX	Wed, Oct 26, 1994	11.58	11.67	11.58	11.61
612	NYSE	BDX	Tue, Oct 25, 1994	11.58	11.64	11.55	11.58
611	NYSE	BDX	Mon, Oct 24, 1994	11.52	11.61	11.52	11.58
610	NYSE	BDX	Fri, Oct 21, 1994	11.58	11.61	11.46	11.52
609	NYSE	BDX	Thu, Oct 20, 1994	11.58	11.70	11.58	11.61
608	NYSE	BDX	Wed, Oct 19, 1994	11.52	11.64	11.46	11.58
607	NYSE	BDX	Tue, Oct 18, 1994	11.36	11.52	11.36	11.46
606	NYSE	BDX	Mon, Oct 17, 1994	11.43	11.43	11.33	11.36
605	NYSE	BDX	Fri, Oct 14, 1994	11.49	11.49	11.39	11.46
604	NYSE	BDX	Thu, Oct 13, 1994	11.58	11.58	11.46	11.49
603	NYSE	BDX	Wed, Oct 12, 1994	11.52	11.58	11.46	11.55
602	NYSE	BDX	Tue, Oct 11, 1994	11.43	11.55	11.39	11.55
601	NYSE	BDX	Mon, Oct 10, 1994	11.33	11.43	11.27	11.39
600	NYSE	BDX	Fri, Oct 7, 1994	11.24	11.33	11.24	11.33
599	NYSE	BDX	Thu, Oct 6, 1994	11.33	11.39	11.21	11.21
598	NYSE	BDX	Wed, Oct 5, 1994	11.39	11.39	11.30	11.30
597	NYSE	BDX	Tue, Oct 4, 1994	11.58	11.67	11.36	11.39
596	NYSE	BDX	Mon, Oct 3, 1994	11.76	11.76	11.49	11.64
595	NYSE	BDX	Fri, Sep 30, 1994	11.58	11.76	11.58	11.76
594	NYSE	BDX	Thu, Sep 29, 1994	11.49	11.52	11.43	11.52
593	NYSE	BDX	Wed, Sep 28, 1994	11.24	11.52	11.24	11.46
592	NYSE	BDX	Tue, Sep 27, 1994	11.21	11.30	11.15	11.27
591	NYSE	BDX	Mon, Sep 26, 1994	11.21	11.24	11.15	11.21
590	NYSE	BDX	Fri, Sep 23, 1994	11.15	11.21	11.12	11.21
589	NYSE	BDX	Thu, Sep 22, 1994	11.18	11.27	11.03	11.12
588	NYSE	BDX	Wed, Sep 21, 1994	11.09	11.21	11.09	11.18
587	NYSE	BDX	Tue, Sep 20, 1994	11.12	11.15	11.00	11.06
586	NYSE	BDX	Mon, Sep 19, 1994	11.15	11.27	11.15	11.18
585	NYSE	BDX	Fri, Sep 16, 1994	10.94	11.24	10.94	11.15
584	NYSE	BDX	Thu, Sep 15, 1994	10.82	10.97	10.82	10.97
583	NYSE	BDX	Wed, Sep 14, 1994	10.91	10.97	10.75	10.82
582	NYSE	BDX	Tue, Sep 13, 1994	10.79	10.91	10.79	10.88
581	NYSE	BDX	Mon, Sep 12, 1994	10.79	10.79	10.63	10.79
580	NYSE	BDX	Fri, Sep 9, 1994	10.88	10.88	10.72	10.88
579	NYSE	BDX	Thu, Sep 8, 1994	10.72	10.91	10.72	10.91
578	NYSE	BDX	Wed, Sep 7, 1994	10.72	10.75	10.66	10.72
577	NYSE	BDX	Tue, Sep 6, 1994	10.54	10.69	10.54	10.66
576	NYSE	BDX	Fri, Sep 2, 1994	10.66	10.66	10.54	10.54
575	NYSE	BDX	Thu, Sep 1, 1994	10.51	10.72	10.51	10.66
574	NYSE	BDX	Wed, Aug 31, 1994	10.63	10.79	10.42	10.45
573	NYSE	BDX	Tue, Aug 30, 1994	10.66	10.69	10.63	10.66
572	NYSE	BDX	Mon, Aug 29, 1994	10.66	10.66	10.60	10.63
571	NYSE	BDX	Fri, Aug 26, 1994	10.51	10.69	10.51	10.60
570	NYSE	BDX	Thu, Aug 25, 1994	10.60	10.60	10.42	10.45
569	NYSE	BDX	Wed, Aug 24, 1994	10.66	10.72	10.57	10.57
568	NYSE	BDX	Tue, Aug 23, 1994	10.42	10.66	10.39	10.60
567	NYSE	BDX	Mon, Aug 22, 1994	10.63	10.66	10.39	10.39
566	NYSE	BDX	Fri, Aug 19, 1994	10.63	10.69	10.63	10.63
565	NYSE	BDX	Thu, Aug 18, 1994	10.79	10.79	10.57	10.57
564	NYSE	BDX	Wed, Aug 17, 1994	10.88	10.91	10.75	10.79
563	NYSE	BDX	Tue, Aug 16, 1994	10.72	10.85	10.72	10.82
562	NYSE	BDX	Mon, Aug 15, 1994	10.79	10.79	10.69	10.69
561	NYSE	BDX	Fri, Aug 12, 1994	10.69	10.75	10.66	10.72
560	NYSE	BDX	Thu, Aug 11, 1994	10.79	10.82	10.63	10.66
559	NYSE	BDX	Wed, Aug 10, 1994	10.75	10.88	10.75	10.79
558	NYSE	BDX	Tue, Aug 9, 1994	10.57	10.79	10.57	10.72
557	NYSE	BDX	Mon, Aug 8, 1994	10.57	10.60	10.51	10.57
556	NYSE	BDX	Fri, Aug 5, 1994	10.54	10.63	10.42	10.57
555	NYSE	BDX	Thu, Aug 4, 1994	10.48	10.75	10.42	10.57
554	NYSE	BDX	Wed, Aug 3, 1994	10.33	10.48	10.30	10.48
553	NYSE	BDX	Tue, Aug 2, 1994	10.27	10.30	10.21	10.27
552	NYSE	BDX	Mon, Aug 1, 1994	10.27	10.30	10.18	10.21
551	NYSE	BDX	Fri, Jul 29, 1994	10.24	10.33	10.24	10.27
550	NYSE	BDX	Thu, Jul 28, 1994	10.15	10.27	10.12	10.27
549	NYSE	BDX	Wed, Jul 27, 1994	10.15	10.24	10.15	10.15
548	NYSE	BDX	Tue, Jul 26, 1994	10.24	10.24	10.18	10.18
547	NYSE	BDX	Mon, Jul 25, 1994	10.27	10.36	10.27	10.30
546	NYSE	BDX	Fri, Jul 22, 1994	10.24	10.30	10.24	10.27
545	NYSE	BDX	Thu, Jul 21, 1994	10.27	10.33	10.24	10.24
544	NYSE	BDX	Wed, Jul 20, 1994	10.30	10.30	10.24	10.27
543	NYSE	BDX	Tue, Jul 19, 1994	10.33	10.33	10.27	10.27
542	NYSE	BDX	Mon, Jul 18, 1994	10.33	10.36	10.30	10.30
541	NYSE	BDX	Fri, Jul 15, 1994	10.42	10.42	10.27	10.27
540	NYSE	BDX	Thu, Jul 14, 1994	10.39	10.48	10.36	10.42
539	NYSE	BDX	Wed, Jul 13, 1994	10.21	10.39	10.18	10.36
538	NYSE	BDX	Tue, Jul 12, 1994	10.18	10.18	10.12	10.18
537	NYSE	BDX	Mon, Jul 11, 1994	10.27	10.33	10.12	10.18
536	NYSE	BDX	Fri, Jul 8, 1994	10.15	10.33	10.12	10.21
535	NYSE	BDX	Thu, Jul 7, 1994	10.02	10.30	9.78	10.21
534	NYSE	BDX	Wed, Jul 6, 1994	10.08	10.12	9.99	9.99
533	NYSE	BDX	Tue, Jul 5, 1994	9.96	10.12	9.90	10.08
532	NYSE	BDX	Fri, Jul 1, 1994	10.02	10.18	9.84	9.93
531	NYSE	BDX	Thu, Jun 30, 1994	9.90	10.12	9.87	9.96
530	NYSE	BDX	Wed, Jun 29, 1994	9.72	9.96	9.72	9.90
529	NYSE	BDX	Tue, Jun 28, 1994	9.69	9.69	9.54	9.69
528	NYSE	BDX	Mon, Jun 27, 1994	9.66	9.66	9.60	9.63
527	NYSE	BDX	Fri, Jun 24, 1994	9.72	9.75	9.66	9.69
526	NYSE	BDX	Thu, Jun 23, 1994	9.78	9.81	9.69	9.69
525	NYSE	BDX	Wed, Jun 22, 1994	9.66	9.78	9.66	9.75
524	NYSE	BDX	Tue, Jun 21, 1994	9.66	9.72	9.63	9.66
523	NYSE	BDX	Mon, Jun 20, 1994	9.66	9.69	9.63	9.66
522	NYSE	BDX	Fri, Jun 17, 1994	9.69	9.81	9.66	9.75
521	NYSE	BDX	Thu, Jun 16, 1994	9.54	9.57	9.48	9.57
520	NYSE	BDX	Wed, Jun 15, 1994	9.54	9.57	9.48	9.57
519	NYSE	BDX	Tue, Jun 14, 1994	9.51	9.54	9.48	9.51
518	NYSE	BDX	Mon, Jun 13, 1994	9.48	9.54	9.48	9.54
517	NYSE	BDX	Fri, Jun 10, 1994	9.23	9.51	9.23	9.51
516	NYSE	BDX	Thu, Jun 9, 1994	9.20	9.26	9.17	9.23
515	NYSE	BDX	Wed, Jun 8, 1994	9.26	9.26	9.14	9.20
514	NYSE	BDX	Tue, Jun 7, 1994	9.17	9.26	9.17	9.26
513	NYSE	BDX	Mon, Jun 6, 1994	9.17	9.38	9.17	9.23
512	NYSE	BDX	Fri, Jun 3, 1994	9.02	9.17	9.02	9.11
511	NYSE	BDX	Thu, Jun 2, 1994	9.17	9.20	9.02	9.02
510	NYSE	BDX	Wed, Jun 1, 1994	9.23	9.23	9.14	9.17
509	NYSE	BDX	Tue, May 31, 1994	9.17	9.32	9.11	9.29
508	NYSE	BDX	Fri, May 27, 1994	9.20	9.23	9.11	9.17
507	NYSE	BDX	Thu, May 26, 1994	9.26	9.26	9.17	9.26
506	NYSE	BDX	Wed, May 25, 1994	9.20	9.29	9.17	9.26
505	NYSE	BDX	Tue, May 24, 1994	9.20	9.23	9.05	9.20
504	NYSE	BDX	Mon, May 23, 1994	9.44	9.44	9.14	9.17
503	NYSE	BDX	Fri, May 20, 1994	9.60	9.63	9.41	9.41
502	NYSE	BDX	Thu, May 19, 1994	9.44	9.60	9.44	9.60
501	NYSE	BDX	Wed, May 18, 1994	9.26	9.48	9.17	9.44
500	NYSE	BDX	Tue, May 17, 1994	9.32	9.44	9.29	9.32
499	NYSE	BDX	Mon, May 16, 1994	9.20	9.35	9.14	9.32
498	NYSE	BDX	Fri, May 13, 1994	9.26	9.32	9.20	9.20
497	NYSE	BDX	Thu, May 12, 1994	8.96	9.26	8.96	9.26
496	NYSE	BDX	Wed, May 11, 1994	9.32	9.32	8.90	8.90
495	NYSE	BDX	Tue, May 10, 1994	9.23	9.38	9.23	9.26
494	NYSE	BDX	Mon, May 9, 1994	9.29	9.32	9.23	9.29
493	NYSE	BDX	Fri, May 6, 1994	9.32	9.41	9.26	9.38
492	NYSE	BDX	Thu, May 5, 1994	9.26	9.41	9.26	9.38
491	NYSE	BDX	Wed, May 4, 1994	9.35	9.35	9.20	9.23
490	NYSE	BDX	Tue, May 3, 1994	9.41	9.41	9.23	9.41
489	NYSE	BDX	Mon, May 2, 1994	9.38	9.41	9.23	9.41
488	NYSE	BDX	Fri, Apr 29, 1994	9.20	9.48	9.20	9.41
487	NYSE	BDX	Thu, Apr 28, 1994	9.02	9.26	9.02	9.26
486	NYSE	BDX	Tue, Apr 26, 1994	9.02	9.48	8.96	9.02
485	NYSE	BDX	Mon, Apr 25, 1994	9.08	9.14	8.99	9.08
484	NYSE	BDX	Fri, Apr 22, 1994	9.05	9.17	8.96	9.05
483	NYSE	BDX	Thu, Apr 21, 1994	8.84	9.08	8.84	9.08
482	NYSE	BDX	Wed, Apr 20, 1994	8.74	8.93	8.74	8.80
481	NYSE	BDX	Tue, Apr 19, 1994	8.68	8.77	8.68	8.74
480	NYSE	BDX	Mon, Apr 18, 1994	8.68	8.77	8.65	8.68
479	NYSE	BDX	Fri, Apr 15, 1994	8.68	8.71	8.62	8.65
478	NYSE	BDX	Thu, Apr 14, 1994	8.71	8.74	8.65	8.65
477	NYSE	BDX	Wed, Apr 13, 1994	8.84	8.84	8.71	8.74
476	NYSE	BDX	Tue, Apr 12, 1994	8.99	9.05	8.80	8.80
475	NYSE	BDX	Mon, Apr 11, 1994	8.96	8.96	8.77	8.96
474	NYSE	BDX	Fri, Apr 8, 1994	9.17	9.17	8.96	8.99
473	NYSE	BDX	Thu, Apr 7, 1994	9.02	9.20	8.99	9.20
472	NYSE	BDX	Wed, Apr 6, 1994	9.02	9.11	8.84	9.05
471	NYSE	BDX	Tue, Apr 5, 1994	8.87	9.02	8.87	9.02
470	NYSE	BDX	Mon, Apr 4, 1994	9.08	9.08	8.71	8.77
469	NYSE	BDX	Thu, Mar 31, 1994	9.29	9.29	8.90	9.14
468	NYSE	BDX	Wed, Mar 30, 1994	9.38	9.41	9.23	9.29
467	NYSE	BDX	Tue, Mar 29, 1994	9.63	9.66	9.41	9.41
466	NYSE	BDX	Mon, Mar 28, 1994	9.72	9.75	9.60	9.66
465	NYSE	BDX	Fri, Mar 25, 1994	9.51	9.75	9.44	9.69
464	NYSE	BDX	Thu, Mar 24, 1994	9.69	9.69	9.44	9.44
463	NYSE	BDX	Wed, Mar 23, 1994	9.72	9.72	9.66	9.69
462	NYSE	BDX	Tue, Mar 22, 1994	9.72	9.78	9.66	9.69
461	NYSE	BDX	Mon, Mar 21, 1994	9.75	9.81	9.72	9.81
460	NYSE	BDX	Fri, Mar 18, 1994	9.87	9.90	9.78	9.81
459	NYSE	BDX	Thu, Mar 17, 1994	9.84	9.84	9.78	9.81
458	NYSE	BDX	Wed, Mar 16, 1994	9.72	9.93	9.72	9.87
457	NYSE	BDX	Tue, Mar 15, 1994	9.66	9.90	9.66	9.75
456	NYSE	BDX	Mon, Mar 14, 1994	9.38	9.72	9.38	9.66
455	NYSE	BDX	Fri, Mar 11, 1994	9.38	9.48	9.32	9.41
454	NYSE	BDX	Thu, Mar 10, 1994	9.26	9.41	9.26	9.41
453	NYSE	BDX	Wed, Mar 9, 1994	9.26	9.35	9.17	9.26
452	NYSE	BDX	Tue, Mar 8, 1994	9.20	9.35	9.20	9.23
451	NYSE	BDX	Mon, Mar 7, 1994	9.20	9.29	9.20	9.26
450	NYSE	BDX	Fri, Mar 4, 1994	9.23	9.29	9.17	9.17
449	NYSE	BDX	Thu, Mar 3, 1994	9.35	9.35	9.20	9.26
448	NYSE	BDX	Wed, Mar 2, 1994	9.41	9.41	9.32	9.35
447	NYSE	BDX	Tue, Mar 1, 1994	9.57	9.60	9.44	9.48
446	NYSE	BDX	Mon, Feb 28, 1994	9.63	9.66	9.54	9.57
445	NYSE	BDX	Fri, Feb 25, 1994	9.38	9.54	9.38	9.54
444	NYSE	BDX	Thu, Feb 24, 1994	9.57	9.60	9.38	9.38
443	NYSE	BDX	Wed, Feb 23, 1994	9.48	9.72	9.48	9.63
442	NYSE	BDX	Tue, Feb 22, 1994	9.20	9.48	9.20	9.48
441	NYSE	BDX	Fri, Feb 18, 1994	9.14	9.29	9.14	9.26
440	NYSE	BDX	Thu, Feb 17, 1994	9.11	9.17	9.05	9.14
439	NYSE	BDX	Wed, Feb 16, 1994	9.02	9.17	9.02	9.14
438	NYSE	BDX	Tue, Feb 15, 1994	9.02	9.14	9.02	9.02
437	NYSE	BDX	Mon, Feb 14, 1994	9.02	9.11	8.96	9.02
436	NYSE	BDX	Fri, Feb 11, 1994	9.02	9.23	8.96	9.08
435	NYSE	BDX	Thu, Feb 10, 1994	8.77	9.05	8.77	9.05
434	NYSE	BDX	Wed, Feb 9, 1994	8.77	8.84	8.68	8.77
433	NYSE	BDX	Tue, Feb 8, 1994	8.71	8.87	8.71	8.74
432	NYSE	BDX	Mon, Feb 7, 1994	8.77	8.87	8.68	8.71
431	NYSE	BDX	Fri, Feb 4, 1994	8.96	8.99	8.80	8.80
430	NYSE	BDX	Thu, Feb 3, 1994	8.96	9.05	8.90	8.99
429	NYSE	BDX	Wed, Feb 2, 1994	9.02	9.05	8.96	8.96
428	NYSE	BDX	Tue, Feb 1, 1994	9.02	9.05	8.90	8.99
427	NYSE	BDX	Mon, Jan 31, 1994	8.87	9.05	8.84	8.99
426	NYSE	BDX	Fri, Jan 28, 1994	8.71	8.90	8.71	8.84
425	NYSE	BDX	Thu, Jan 27, 1994	8.44	8.84	8.41	8.71
424	NYSE	BDX	Wed, Jan 26, 1994	8.44	8.53	8.41	8.47
423	NYSE	BDX	Tue, Jan 25, 1994	8.32	8.44	8.29	8.35
422	NYSE	BDX	Mon, Jan 24, 1994	8.53	8.53	8.32	8.35
421	NYSE	BDX	Fri, Jan 21, 1994	8.71	8.74	8.56	8.59
420	NYSE	BDX	Thu, Jan 20, 1994	8.59	8.71	8.50	8.71
419	NYSE	BDX	Wed, Jan 19, 1994	8.62	8.65	8.56	8.59
418	NYSE	BDX	Tue, Jan 18, 1994	8.80	8.80	8.62	8.62
417	NYSE	BDX	Mon, Jan 17, 1994	8.71	8.84	8.68	8.77
416	NYSE	BDX	Fri, Jan 14, 1994	8.65	8.77	8.65	8.77
415	NYSE	BDX	Thu, Jan 13, 1994	8.62	8.68	8.62	8.62
414	NYSE	BDX	Wed, Jan 12, 1994	8.68	8.74	8.62	8.62
413	NYSE	BDX	Tue, Jan 11, 1994	8.77	8.87	8.71	8.71
412	NYSE	BDX	Mon, Jan 10, 1994	8.65	8.87	8.65	8.77
411	NYSE	BDX	Fri, Jan 7, 1994	8.56	8.65	8.56	8.62
410	NYSE	BDX	Thu, Jan 6, 1994	8.59	8.62	8.47	8.47
409	NYSE	BDX	Wed, Jan 5, 1994	8.59	8.65	8.56	8.62
408	NYSE	BDX	Tue, Jan 4, 1994	8.74	8.74	8.65	8.65
407	NYSE	BDX	Mon, Jan 3, 1994	8.71	8.77	8.71	8.74
406	NYSE	BDX	Fri, Dec 31, 1993	8.74	8.80	8.71	8.71
405	NYSE	BDX	Thu, Dec 30, 1993	8.90	8.93	8.80	8.80
404	NYSE	BDX	Wed, Dec 29, 1993	8.87	8.93	8.84	8.90
403	NYSE	BDX	Tue, Dec 28, 1993	8.74	8.87	8.74	8.80
402	NYSE	BDX	Mon, Dec 27, 1993	8.77	8.84	8.77	8.80
401	NYSE	BDX	Thu, Dec 23, 1993	8.84	8.87	8.74	8.74
400	NYSE	BDX	Wed, Dec 22, 1993	8.77	8.80	8.74	8.80
399	NYSE	BDX	Tue, Dec 21, 1993	8.71	8.77	8.71	8.77
398	NYSE	BDX	Mon, Dec 20, 1993	8.74	8.74	8.71	8.74
397	NYSE	BDX	Fri, Dec 17, 1993	8.68	8.71	8.65	8.71
396	NYSE	BDX	Thu, Dec 16, 1993	8.65	8.71	8.65	8.68
395	NYSE	BDX	Wed, Dec 15, 1993	8.65	8.68	8.59	8.65
394	NYSE	BDX	Tue, Dec 14, 1993	8.62	8.65	8.59	8.65
393	NYSE	BDX	Mon, Dec 13, 1993	8.56	8.62	8.53	8.59
392	NYSE	BDX	Fri, Dec 10, 1993	8.59	8.62	8.47	8.56
391	NYSE	BDX	Thu, Dec 9, 1993	8.65	8.65	8.59	8.59
390	NYSE	BDX	Wed, Dec 8, 1993	8.62	8.71	8.56	8.65
389	NYSE	BDX	Tue, Dec 7, 1993	8.56	8.68	8.56	8.68
388	NYSE	BDX	Mon, Dec 6, 1993	8.50	8.71	8.50	8.59
387	NYSE	BDX	Fri, Dec 3, 1993	8.59	8.65	8.44	8.50
386	NYSE	BDX	Thu, Dec 2, 1993	8.38	8.65	8.35	8.65
385	NYSE	BDX	Wed, Dec 1, 1993	8.29	8.35	8.29	8.32
384	NYSE	BDX	Tue, Nov 30, 1993	8.35	8.41	8.29	8.29
383	NYSE	BDX	Mon, Nov 29, 1993	8.35	8.50	8.32	8.35
382	NYSE	BDX	Fri, Nov 26, 1993	8.38	8.41	8.29	8.29
381	NYSE	BDX	Wed, Nov 24, 1993	8.53	8.53	8.38	8.38
380	NYSE	BDX	Tue, Nov 23, 1993	8.65	8.68	8.56	8.59
379	NYSE	BDX	Mon, Nov 22, 1993	8.84	8.84	8.56	8.62
378	NYSE	BDX	Fri, Nov 19, 1993	8.84	8.87	8.71	8.84
377	NYSE	BDX	Thu, Nov 18, 1993	8.87	8.87	8.80	8.87
376	NYSE	BDX	Wed, Nov 17, 1993	8.90	8.90	8.80	8.87
375	NYSE	BDX	Tue, Nov 16, 1993	8.84	8.93	8.77	8.84
374	NYSE	BDX	Mon, Nov 15, 1993	9.11	9.11	8.87	8.90
373	NYSE	BDX	Fri, Nov 12, 1993	9.05	9.08	9.05	9.05
372	NYSE	BDX	Thu, Nov 11, 1993	9.20	9.29	9.08	9.08
371	NYSE	BDX	Wed, Nov 10, 1993	9.26	9.26	9.08	9.20
370	NYSE	BDX	Tue, Nov 9, 1993	9.23	9.26	9.20	9.26
369	NYSE	BDX	Mon, Nov 8, 1993	9.26	9.26	9.20	9.20
368	NYSE	BDX	Fri, Nov 5, 1993	9.26	9.35	9.23	9.26
367	NYSE	BDX	Thu, Nov 4, 1993	9.32	9.35	9.26	9.32
366	NYSE	BDX	Wed, Nov 3, 1993	9.41	9.48	9.35	9.38
365	NYSE	BDX	Tue, Nov 2, 1993	9.41	9.48	9.35	9.48
364	NYSE	BDX	Mon, Nov 1, 1993	9.26	9.48	9.20	9.48
363	NYSE	BDX	Fri, Oct 29, 1993	9.26	9.32	9.23	9.26
362	NYSE	BDX	Thu, Oct 28, 1993	9.20	9.35	9.20	9.29
361	NYSE	BDX	Wed, Oct 27, 1993	8.96	9.20	8.90	9.20
360	NYSE	BDX	Tue, Oct 26, 1993	8.90	8.93	8.87	8.90
359	NYSE	BDX	Mon, Oct 25, 1993	9.20	9.20	8.96	8.99
358	NYSE	BDX	Fri, Oct 22, 1993	9.23	9.32	9.20	9.20
357	NYSE	BDX	Thu, Oct 21, 1993	9.32	9.32	9.23	9.23
356	NYSE	BDX	Wed, Oct 20, 1993	9.44	9.44	9.26	9.32
355	NYSE	BDX	Tue, Oct 19, 1993	9.35	9.48	9.26	9.44
354	NYSE	BDX	Mon, Oct 18, 1993	9.14	9.51	9.11	9.41
353	NYSE	BDX	Fri, Oct 15, 1993	9.38	9.38	9.17	9.17
352	NYSE	BDX	Thu, Oct 14, 1993	9.17	9.38	9.05	9.32
351	NYSE	BDX	Wed, Oct 13, 1993	9.05	9.17	9.02	9.17
350	NYSE	BDX	Tue, Oct 12, 1993	8.93	9.08	8.90	9.05
349	NYSE	BDX	Mon, Oct 11, 1993	9.02	9.02	8.90	8.96
348	NYSE	BDX	Fri, Oct 8, 1993	8.90	9.02	8.90	9.02
347	NYSE	BDX	Thu, Oct 7, 1993	8.93	9.02	8.87	8.87
346	NYSE	BDX	Wed, Oct 6, 1993	9.02	9.11	8.93	8.93
345	NYSE	BDX	Tue, Oct 5, 1993	9.11	9.11	8.96	9.05
344	NYSE	BDX	Mon, Oct 4, 1993	9.05	9.14	9.02	9.11
343	NYSE	BDX	Fri, Oct 1, 1993	9.11	9.23	9.08	9.11
342	NYSE	BDX	Thu, Sep 30, 1993	8.99	9.17	8.99	9.17
341	NYSE	BDX	Wed, Sep 29, 1993	8.99	9.08	8.90	8.93
340	NYSE	BDX	Tue, Sep 28, 1993	8.96	9.05	8.90	9.02
339	NYSE	BDX	Mon, Sep 27, 1993	8.90	9.05	8.90	8.93
338	NYSE	BDX	Fri, Sep 24, 1993	8.74	8.93	8.74	8.84
337	NYSE	BDX	Thu, Sep 23, 1993	8.74	8.87	8.68	8.80
336	NYSE	BDX	Wed, Sep 22, 1993	8.68	8.84	8.68	8.74
335	NYSE	BDX	Tue, Sep 21, 1993	8.68	8.71	8.59	8.62
334	NYSE	BDX	Mon, Sep 20, 1993	8.77	8.87	8.74	8.77
333	NYSE	BDX	Fri, Sep 17, 1993	8.56	8.71	8.56	8.71
332	NYSE	BDX	Thu, Sep 16, 1993	8.50	8.74	8.47	8.68
331	NYSE	BDX	Wed, Sep 15, 1993	8.59	8.59	8.47	8.53
330	NYSE	BDX	Tue, Sep 14, 1993	8.59	8.62	8.56	8.59
329	NYSE	BDX	Mon, Sep 13, 1993	8.62	8.77	8.59	8.62
328	NYSE	BDX	Fri, Sep 10, 1993	8.59	8.65	8.56	8.62
327	NYSE	BDX	Thu, Sep 9, 1993	8.65	8.65	8.53	8.53
326	NYSE	BDX	Wed, Sep 8, 1993	8.87	8.87	8.65	8.68
325	NYSE	BDX	Tue, Sep 7, 1993	8.99	9.05	8.90	8.99
324	NYSE	BDX	Fri, Sep 3, 1993	8.93	9.08	8.93	8.93
323	NYSE	BDX	Thu, Sep 2, 1993	8.93	9.05	8.93	8.93
322	NYSE	BDX	Wed, Sep 1, 1993	8.93	8.96	8.80	8.93
321	NYSE	BDX	Tue, Aug 31, 1993	9.11	9.11	8.96	8.96
320	NYSE	BDX	Mon, Aug 30, 1993	9.08	9.20	9.08	9.14
319	NYSE	BDX	Fri, Aug 27, 1993	8.87	9.02	8.87	9.02
318	NYSE	BDX	Thu, Aug 26, 1993	8.96	8.96	8.74	8.93
317	NYSE	BDX	Wed, Aug 25, 1993	9.05	9.11	8.99	8.99
316	NYSE	BDX	Tue, Aug 24, 1993	8.74	9.11	8.68	9.11
315	NYSE	BDX	Mon, Aug 23, 1993	8.74	8.74	8.68	8.74
314	NYSE	BDX	Fri, Aug 20, 1993	8.74	8.77	8.68	8.77
313	NYSE	BDX	Thu, Aug 19, 1993	8.80	8.84	8.71	8.71
312	NYSE	BDX	Wed, Aug 18, 1993	8.87	8.90	8.68	8.80
311	NYSE	BDX	Tue, Aug 17, 1993	8.80	8.93	8.77	8.93
310	NYSE	BDX	Mon, Aug 16, 1993	8.50	8.74	8.50	8.71
309	NYSE	BDX	Fri, Aug 13, 1993	8.44	8.53	8.44	8.53
308	NYSE	BDX	Thu, Aug 12, 1993	8.44	8.50	8.41	8.50
307	NYSE	BDX	Wed, Aug 11, 1993	8.50	8.53	8.44	8.47
306	NYSE	BDX	Tue, Aug 10, 1993	8.59	8.59	8.53	8.53
305	NYSE	BDX	Mon, Aug 9, 1993	8.53	8.59	8.50	8.59
304	NYSE	BDX	Fri, Aug 6, 1993	8.59	8.65	8.50	8.56
303	NYSE	BDX	Thu, Aug 5, 1993	8.59	8.68	8.56	8.65
302	NYSE	BDX	Wed, Aug 4, 1993	8.59	8.68	8.59	8.62
301	NYSE	BDX	Tue, Aug 3, 1993	8.47	8.59	8.44	8.59
300	NYSE	BDX	Mon, Aug 2, 1993	8.41	8.59	8.41	8.47
299	NYSE	BDX	Fri, Jul 30, 1993	8.84	8.84	8.53	8.62
298	NYSE	BDX	Thu, Jul 29, 1993	8.90	8.90	8.77	8.80
297	NYSE	BDX	Wed, Jul 28, 1993	8.93	8.96	8.84	8.87
296	NYSE	BDX	Tue, Jul 27, 1993	8.99	8.99	8.90	8.96
295	NYSE	BDX	Mon, Jul 26, 1993	9.14	9.17	8.90	8.99
294	NYSE	BDX	Fri, Jul 23, 1993	8.90	9.23	8.84	9.20
293	NYSE	BDX	Thu, Jul 22, 1993	8.84	8.87	8.71	8.84
292	NYSE	BDX	Wed, Jul 21, 1993	9.02	9.02	8.74	8.77
291	NYSE	BDX	Tue, Jul 20, 1993	9.14	9.14	9.02	9.02
290	NYSE	BDX	Mon, Jul 19, 1993	9.20	9.20	9.11	9.14
289	NYSE	BDX	Fri, Jul 16, 1993	9.26	9.26	9.17	9.20
288	NYSE	BDX	Thu, Jul 15, 1993	9.41	9.44	9.20	9.26
287	NYSE	BDX	Wed, Jul 14, 1993	9.48	9.57	9.38	9.38
286	NYSE	BDX	Tue, Jul 13, 1993	9.57	9.69	9.48	9.48
285	NYSE	BDX	Mon, Jul 12, 1993	9.35	9.51	9.35	9.51
284	NYSE	BDX	Fri, Jul 9, 1993	9.41	9.41	9.29	9.29
283	NYSE	BDX	Thu, Jul 8, 1993	9.38	9.51	9.26	9.48
282	NYSE	BDX	Wed, Jul 7, 1993	9.29	9.41	9.29	9.38
281	NYSE	BDX	Tue, Jul 6, 1993	9.51	9.51	9.26	9.35
280	NYSE	BDX	Fri, Jul 2, 1993	9.63	9.63	9.38	9.51
279	NYSE	BDX	Thu, Jul 1, 1993	9.81	9.81	9.63	9.69
278	NYSE	BDX	Wed, Jun 30, 1993	9.72	9.75	9.57	9.75
277	NYSE	BDX	Tue, Jun 29, 1993	9.63	9.72	9.63	9.72
276	NYSE	BDX	Mon, Jun 28, 1993	9.57	9.63	9.54	9.63
275	NYSE	BDX	Fri, Jun 25, 1993	9.32	9.44	9.32	9.44
274	NYSE	BDX	Thu, Jun 24, 1993	9.23	9.32	9.17	9.29
273	NYSE	BDX	Wed, Jun 23, 1993	9.32	9.41	9.17	9.20
272	NYSE	BDX	Tue, Jun 22, 1993	9.44	9.54	9.26	9.26
271	NYSE	BDX	Mon, Jun 21, 1993	9.32	9.41	9.20	9.38
270	NYSE	BDX	Fri, Jun 18, 1993	9.57	9.57	9.38	9.38
269	NYSE	BDX	Thu, Jun 17, 1993	9.63	9.69	9.44	9.57
268	NYSE	BDX	Wed, Jun 16, 1993	9.54	9.60	9.44	9.60
267	NYSE	BDX	Tue, Jun 15, 1993	9.57	9.57	9.38	9.51
266	NYSE	BDX	Mon, Jun 14, 1993	9.11	9.57	9.11	9.57
265	NYSE	BDX	Fri, Jun 11, 1993	8.90	9.11	8.87	9.11
264	NYSE	BDX	Thu, Jun 10, 1993	8.90	8.93	8.84	8.87
263	NYSE	BDX	Wed, Jun 9, 1993	8.90	8.93	8.84	8.87
262	NYSE	BDX	Tue, Jun 8, 1993	8.90	8.96	8.80	8.90
261	NYSE	BDX	Mon, Jun 7, 1993	8.96	9.02	8.90	8.96
260	NYSE	BDX	Fri, Jun 4, 1993	9.08	9.08	9.02	9.02
259	NYSE	BDX	Thu, Jun 3, 1993	9.17	9.17	9.02	9.08
258	NYSE	BDX	Wed, Jun 2, 1993	9.26	9.29	9.20	9.23
257	NYSE	BDX	Tue, Jun 1, 1993	9.38	9.41	9.35	9.35
256	NYSE	BDX	Fri, May 28, 1993	9.32	9.48	9.32	9.41
255	NYSE	BDX	Thu, May 27, 1993	9.38	9.44	9.32	9.35
254	NYSE	BDX	Wed, May 26, 1993	9.17	9.29	9.14	9.29
253	NYSE	BDX	Tue, May 25, 1993	9.17	9.26	9.17	9.23
252	NYSE	BDX	Mon, May 24, 1993	8.96	9.23	8.93	9.14
251	NYSE	BDX	Fri, May 21, 1993	8.93	8.96	8.87	8.96
250	NYSE	BDX	Thu, May 20, 1993	8.93	9.08	8.93	8.93
249	NYSE	BDX	Wed, May 19, 1993	8.87	8.93	8.80	8.93
248	NYSE	BDX	Tue, May 18, 1993	8.87	8.96	8.84	8.87
247	NYSE	BDX	Mon, May 17, 1993	8.65	8.80	8.59	8.80
246	NYSE	BDX	Fri, May 14, 1993	8.56	8.68	8.53	8.65
245	NYSE	BDX	Thu, May 13, 1993	8.77	8.77	8.56	8.56
244	NYSE	BDX	Wed, May 12, 1993	8.93	8.93	8.71	8.77
243	NYSE	BDX	Tue, May 11, 1993	8.99	8.99	8.77	8.96
242	NYSE	BDX	Mon, May 10, 1993	8.87	9.05	8.87	8.99
241	NYSE	BDX	Fri, May 7, 1993	8.77	8.87	8.68	8.87
240	NYSE	BDX	Thu, May 6, 1993	8.71	8.87	8.71	8.84
239	NYSE	BDX	Wed, May 5, 1993	8.47	8.77	8.47	8.71
238	NYSE	BDX	Tue, May 4, 1993	8.53	8.62	8.47	8.47
237	NYSE	BDX	Mon, May 3, 1993	8.41	8.59	8.38	8.47
236	NYSE	BDX	Fri, Apr 30, 1993	8.38	8.56	8.38	8.44
235	NYSE	BDX	Thu, Apr 29, 1993	8.47	8.47	8.29	8.38
234	NYSE	BDX	Wed, Apr 28, 1993	8.53	8.59	8.38	8.47
233	NYSE	BDX	Tue, Apr 27, 1993	8.20	8.53	8.17	8.50
232	NYSE	BDX	Mon, Apr 26, 1993	8.23	8.23	8.10	8.17
231	NYSE	BDX	Fri, Apr 23, 1993	8.20	8.23	8.13	8.20
230	NYSE	BDX	Thu, Apr 22, 1993	8.29	8.29	8.23	8.23
229	NYSE	BDX	Wed, Apr 21, 1993	8.62	8.65	8.10	8.32
228	NYSE	BDX	Tue, Apr 20, 1993	8.35	8.56	8.35	8.50
227	NYSE	BDX	Mon, Apr 19, 1993	8.50	8.53	8.32	8.35
226	NYSE	BDX	Fri, Apr 16, 1993	8.44	8.53	8.44	8.50
225	NYSE	BDX	Thu, Apr 15, 1993	8.32	8.50	8.32	8.47
224	NYSE	BDX	Wed, Apr 14, 1993	8.32	8.41	8.29	8.32
223	NYSE	BDX	Tue, Apr 13, 1993	8.41	8.44	8.26	8.35
222	NYSE	BDX	Mon, Apr 12, 1993	7.98	8.38	7.98	8.38
221	NYSE	BDX	Thu, Apr 8, 1993	8.01	8.07	7.95	7.98
220	NYSE	BDX	Wed, Apr 7, 1993	8.13	8.26	8.07	8.07
219	NYSE	BDX	Tue, Apr 6, 1993	8.56	8.59	8.20	8.20
218	NYSE	BDX	Mon, Apr 5, 1993	8.53	8.59	8.35	8.50
217	NYSE	BDX	Fri, Apr 2, 1993	8.74	8.74	8.44	8.50
216	NYSE	BDX	Thu, Apr 1, 1993	8.93	8.96	8.77	8.80
215	NYSE	BDX	Wed, Mar 31, 1993	9.02	9.14	8.84	8.87
214	NYSE	BDX	Tue, Mar 30, 1993	8.96	8.96	8.80	8.96
213	NYSE	BDX	Mon, Mar 29, 1993	8.77	8.96	8.74	8.96
212	NYSE	BDX	Fri, Mar 26, 1993	8.87	8.87	8.71	8.71
211	NYSE	BDX	Thu, Mar 25, 1993	8.65	8.93	8.59	8.87
210	NYSE	BDX	Wed, Mar 24, 1993	8.77	8.80	8.59	8.68
209	NYSE	BDX	Tue, Mar 23, 1993	8.77	8.96	8.77	8.87
208	NYSE	BDX	Mon, Mar 22, 1993	9.05	9.05	8.80	8.84
207	NYSE	BDX	Fri, Mar 19, 1993	9.14	9.14	9.02	9.02
206	NYSE	BDX	Thu, Mar 18, 1993	8.99	9.14	8.99	9.11
205	NYSE	BDX	Wed, Mar 17, 1993	9.02	9.05	8.96	8.99
204	NYSE	BDX	Tue, Mar 16, 1993	9.02	9.08	9.02	9.02
203	NYSE	BDX	Mon, Mar 15, 1993	8.93	9.05	8.90	9.02
202	NYSE	BDX	Fri, Mar 12, 1993	8.93	8.96	8.80	8.93
201	NYSE	BDX	Thu, Mar 11, 1993	9.02	9.05	8.93	8.96
200	NYSE	BDX	Wed, Mar 10, 1993	8.84	9.08	8.84	9.05
199	NYSE	BDX	Tue, Mar 9, 1993	8.90	8.90	8.80	8.90
198	NYSE	BDX	Mon, Mar 8, 1993	8.68	8.93	8.62	8.87
197	NYSE	BDX	Fri, Mar 5, 1993	8.56	8.80	8.56	8.68
196	NYSE	BDX	Thu, Mar 4, 1993	8.71	8.74	8.50	8.62
195	NYSE	BDX	Wed, Mar 3, 1993	8.90	8.93	8.74	8.77
194	NYSE	BDX	Tue, Mar 2, 1993	8.80	8.96	8.68	8.90
193	NYSE	BDX	Mon, Mar 1, 1993	8.77	8.90	8.68	8.77
192	NYSE	BDX	Fri, Feb 26, 1993	8.64	8.80	8.64	8.80
191	NYSE	BDX	Thu, Feb 25, 1993	8.71	8.71	8.64	8.67
190	NYSE	BDX	Wed, Feb 24, 1993	8.61	8.74	8.59	8.71
189	NYSE	BDX	Tue, Feb 23, 1993	8.50	8.61	8.26	8.59
188	NYSE	BDX	Mon, Feb 22, 1993	8.71	8.74	8.41	8.53
187	NYSE	BDX	Fri, Feb 19, 1993	8.79	8.82	8.59	8.74
186	NYSE	BDX	Thu, Feb 18, 1993	9.19	9.25	8.77	8.79
185	NYSE	BDX	Wed, Feb 17, 1993	9.06	9.16	9.05	9.16
184	NYSE	BDX	Tue, Feb 16, 1993	9.51	9.52	9.23	9.28
183	NYSE	BDX	Fri, Feb 12, 1993	9.51	9.55	9.51	9.54
182	NYSE	BDX	Thu, Feb 11, 1993	9.57	9.60	9.51	9.51
181	NYSE	BDX	Wed, Feb 10, 1993	9.64	9.64	9.55	9.60
180	NYSE	BDX	Tue, Feb 9, 1993	9.57	9.66	9.57	9.64
179	NYSE	BDX	Mon, Feb 8, 1993	9.66	9.67	9.54	9.54
178	NYSE	BDX	Fri, Feb 5, 1993	9.72	9.73	9.69	9.70
177	NYSE	BDX	Thu, Feb 4, 1993	9.73	9.76	9.72	9.72
176	NYSE	BDX	Wed, Feb 3, 1993	9.64	9.70	9.61	9.70
175	NYSE	BDX	Tue, Feb 2, 1993	9.63	9.72	9.63	9.63
174	NYSE	BDX	Mon, Feb 1, 1993	9.49	9.63	9.49	9.63
173	NYSE	BDX	Fri, Jan 29, 1993	9.51	9.55	9.43	9.46
172	NYSE	BDX	Thu, Jan 28, 1993	9.60	9.60	9.48	9.48
171	NYSE	BDX	Wed, Jan 27, 1993	9.81	9.81	9.55	9.61
170	NYSE	BDX	Tue, Jan 26, 1993	9.72	9.93	9.72	9.81
169	NYSE	BDX	Mon, Jan 25, 1993	9.34	9.52	9.31	9.51
168	NYSE	BDX	Fri, Jan 22, 1993	9.52	9.52	9.37	9.37
167	NYSE	BDX	Thu, Jan 21, 1993	9.35	9.54	9.35	9.52
166	NYSE	BDX	Wed, Jan 20, 1993	9.32	9.35	9.17	9.32
165	NYSE	BDX	Tue, Jan 19, 1993	9.41	9.43	9.34	9.35
164	NYSE	BDX	Mon, Jan 18, 1993	9.46	9.46	9.40	9.41
163	NYSE	BDX	Fri, Jan 15, 1993	9.57	9.57	9.44	9.46
162	NYSE	BDX	Thu, Jan 14, 1993	9.41	9.54	9.32	9.54
161	NYSE	BDX	Wed, Jan 13, 1993	9.41	9.48	9.40	9.41
160	NYSE	BDX	Tue, Jan 12, 1993	9.48	9.52	9.43	9.43
159	NYSE	BDX	Mon, Jan 11, 1993	9.57	9.61	9.48	9.48
158	NYSE	BDX	Fri, Jan 8, 1993	9.44	9.60	9.44	9.60
157	NYSE	BDX	Thu, Jan 7, 1993	9.38	9.51	9.34	9.48
156	NYSE	BDX	Wed, Jan 6, 1993	9.51	9.58	9.37	9.38
155	NYSE	BDX	Tue, Jan 5, 1993	9.48	9.51	9.43	9.44
154	NYSE	BDX	Mon, Jan 4, 1993	9.58	9.60	9.48	9.48
153	NYSE	BDX	Thu, Dec 31, 1992	9.70	9.70	9.57	9.58
152	NYSE	BDX	Wed, Dec 30, 1992	9.69	9.75	9.67	9.69
151	NYSE	BDX	Tue, Dec 29, 1992	9.72	9.78	9.69	9.69
150	NYSE	BDX	Mon, Dec 28, 1992	9.76	9.81	9.70	9.72
149	NYSE	BDX	Thu, Dec 24, 1992	9.87	9.87	9.75	9.76
148	NYSE	BDX	Wed, Dec 23, 1992	9.99	10.07	9.93	9.93
147	NYSE	BDX	Tue, Dec 22, 1992	10.04	10.07	9.98	9.99
146	NYSE	BDX	Mon, Dec 21, 1992	10.13	10.13	9.96	10.01
145	NYSE	BDX	Fri, Dec 18, 1992	10.08	10.13	10.07	10.10
144	NYSE	BDX	Thu, Dec 17, 1992	10.05	10.08	10.04	10.05
143	NYSE	BDX	Wed, Dec 16, 1992	10.10	10.15	10.04	10.04
142	NYSE	BDX	Tue, Dec 15, 1992	10.08	10.12	10.04	10.07
141	NYSE	BDX	Mon, Dec 14, 1992	10.18	10.18	10.08	10.08
140	NYSE	BDX	Fri, Dec 11, 1992	10.12	10.18	10.07	10.18
139	NYSE	BDX	Thu, Dec 10, 1992	10.13	10.15	10.10	10.13
138	NYSE	BDX	Wed, Dec 9, 1992	10.16	10.16	10.12	10.13
137	NYSE	BDX	Tue, Dec 8, 1992	10.08	10.18	10.08	10.16
136	NYSE	BDX	Mon, Dec 7, 1992	10.19	10.19	10.10	10.13
135	NYSE	BDX	Fri, Dec 4, 1992	10.22	10.24	10.16	10.18
134	NYSE	BDX	Thu, Dec 3, 1992	10.16	10.25	10.16	10.22
133	NYSE	BDX	Wed, Dec 2, 1992	9.98	10.10	9.98	10.10
132	NYSE	BDX	Tue, Dec 1, 1992	9.95	10.02	9.92	9.98
131	NYSE	BDX	Mon, Nov 30, 1992	9.72	9.98	9.70	9.98
130	NYSE	BDX	Fri, Nov 27, 1992	9.69	9.78	9.69	9.75
129	NYSE	BDX	Wed, Nov 25, 1992	9.63	9.72	9.61	9.69
128	NYSE	BDX	Tue, Nov 24, 1992	9.51	9.84	9.49	9.66
127	NYSE	BDX	Mon, Nov 23, 1992	9.54	9.54	9.49	9.49
126	NYSE	BDX	Fri, Nov 20, 1992	9.51	9.54	9.48	9.51
125	NYSE	BDX	Thu, Nov 19, 1992	9.51	9.51	9.44	9.46
124	NYSE	BDX	Wed, Nov 18, 1992	9.46	9.54	9.46	9.51
123	NYSE	BDX	Tue, Nov 17, 1992	9.46	9.48	9.44	9.48
122	NYSE	BDX	Mon, Nov 16, 1992	9.49	9.51	9.44	9.44
121	NYSE	BDX	Fri, Nov 13, 1992	9.38	9.48	9.35	9.48
120	NYSE	BDX	Thu, Nov 12, 1992	9.54	9.55	9.38	9.38
119	NYSE	BDX	Wed, Nov 11, 1992	9.41	9.57	9.37	9.54
118	NYSE	BDX	Tue, Nov 10, 1992	9.38	9.43	9.37	9.41
117	NYSE	BDX	Mon, Nov 9, 1992	9.28	9.43	9.28	9.38
116	NYSE	BDX	Fri, Nov 6, 1992	9.28	9.28	9.23	9.26
115	NYSE	BDX	Thu, Nov 5, 1992	9.38	9.38	9.28	9.28
114	NYSE	BDX	Wed, Nov 4, 1992	9.35	9.40	9.35	9.38
113	NYSE	BDX	Tue, Nov 3, 1992	9.51	9.51	9.37	9.37
112	NYSE	BDX	Mon, Nov 2, 1992	9.38	9.51	9.38	9.51
111	NYSE	BDX	Fri, Oct 30, 1992	9.51	9.52	9.41	9.41
110	NYSE	BDX	Thu, Oct 29, 1992	9.58	9.58	9.51	9.51
109	NYSE	BDX	Wed, Oct 28, 1992	9.40	9.57	9.40	9.55
108	NYSE	BDX	Tue, Oct 27, 1992	9.44	9.44	9.35	9.43
107	NYSE	BDX	Mon, Oct 26, 1992	9.44	9.46	9.40	9.43
106	NYSE	BDX	Fri, Oct 23, 1992	9.44	9.51	9.44	9.48
105	NYSE	BDX	Thu, Oct 22, 1992	9.32	9.44	9.23	9.44
104	NYSE	BDX	Wed, Oct 21, 1992	9.48	9.48	9.35	9.35
103	NYSE	BDX	Tue, Oct 20, 1992	9.49	9.51	9.46	9.51
102	NYSE	BDX	Mon, Oct 19, 1992	9.25	9.48	9.25	9.48
101	NYSE	BDX	Fri, Oct 16, 1992	9.20	9.26	9.19	9.26
100	NYSE	BDX	Thu, Oct 15, 1992	9.19	9.22	9.17	9.22
99	NYSE	BDX	Wed, Oct 14, 1992	9.20	9.22	9.14	9.20
98	NYSE	BDX	Tue, Oct 13, 1992	9.28	9.32	9.20	9.20
97	NYSE	BDX	Mon, Oct 12, 1992	9.17	9.25	9.17	9.25
96	NYSE	BDX	Fri, Oct 9, 1992	9.12	9.23	9.09	9.16
95	NYSE	BDX	Thu, Oct 8, 1992	9.05	9.19	9.05	9.14
94	NYSE	BDX	Wed, Oct 7, 1992	9.09	9.11	9.02	9.02
93	NYSE	BDX	Tue, Oct 6, 1992	9.08	9.09	9.03	9.06
92	NYSE	BDX	Mon, Oct 5, 1992	9.06	9.06	8.80	9.06
91	NYSE	BDX	Fri, Oct 2, 1992	9.14	9.14	9.08	9.08
90	NYSE	BDX	Thu, Oct 1, 1992	9.19	9.19	9.11	9.14
89	NYSE	BDX	Wed, Sep 30, 1992	9.14	9.23	9.14	9.16
88	NYSE	BDX	Tue, Sep 29, 1992	9.16	9.19	9.11	9.11
87	NYSE	BDX	Mon, Sep 28, 1992	9.16	9.22	9.09	9.19
86	NYSE	BDX	Fri, Sep 25, 1992	9.20	9.22	8.94	9.19
85	NYSE	BDX	Thu, Sep 24, 1992	9.20	9.23	9.20	9.23
84	NYSE	BDX	Wed, Sep 23, 1992	9.25	9.26	9.23	9.23
83	NYSE	BDX	Tue, Sep 22, 1992	9.20	9.28	9.20	9.26
82	NYSE	BDX	Mon, Sep 21, 1992	9.20	9.22	9.09	9.20
81	NYSE	BDX	Fri, Sep 18, 1992	9.19	9.20	9.17	9.19
80	NYSE	BDX	Thu, Sep 17, 1992	9.22	9.25	9.20	9.20
79	NYSE	BDX	Wed, Sep 16, 1992	9.23	9.23	9.16	9.22
78	NYSE	BDX	Tue, Sep 15, 1992	9.29	9.29	9.20	9.26
77	NYSE	BDX	Mon, Sep 14, 1992	9.32	9.38	9.29	9.29
76	NYSE	BDX	Fri, Sep 11, 1992	9.29	9.32	9.28	9.31
75	NYSE	BDX	Thu, Sep 10, 1992	9.26	9.32	9.26	9.32
74	NYSE	BDX	Wed, Sep 9, 1992	9.26	9.29	9.22	9.29
73	NYSE	BDX	Tue, Sep 8, 1992	9.34	9.34	9.29	9.29
72	NYSE	BDX	Fri, Sep 4, 1992	9.32	9.34	9.31	9.34
71	NYSE	BDX	Thu, Sep 3, 1992	9.32	9.43	9.32	9.32
70	NYSE	BDX	Wed, Sep 2, 1992	9.32	9.34	9.23	9.32
69	NYSE	BDX	Tue, Sep 1, 1992	9.26	9.40	9.26	9.35
68	NYSE	BDX	Mon, Aug 31, 1992	9.26	9.34	9.26	9.26
67	NYSE	BDX	Fri, Aug 28, 1992	9.31	9.32	9.22	9.23
66	NYSE	BDX	Thu, Aug 27, 1992	9.43	9.44	9.28	9.31
65	NYSE	BDX	Wed, Aug 26, 1992	9.41	9.44	9.41	9.43
64	NYSE	BDX	Tue, Aug 25, 1992	9.41	9.46	9.41	9.41
63	NYSE	BDX	Mon, Aug 24, 1992	9.51	9.51	9.38	9.40
62	NYSE	BDX	Fri, Aug 21, 1992	9.41	9.58	9.41	9.55
61	NYSE	BDX	Thu, Aug 20, 1992	9.28	9.41	9.28	9.38
60	NYSE	BDX	Wed, Aug 19, 1992	9.29	9.29	9.28	9.28
59	NYSE	BDX	Tue, Aug 18, 1992	9.32	9.34	9.28	9.28
58	NYSE	BDX	Mon, Aug 17, 1992	9.32	9.34	9.29	9.31
57	NYSE	BDX	Fri, Aug 14, 1992	9.32	9.38	9.32	9.32
56	NYSE	BDX	Thu, Aug 13, 1992	9.35	9.37	9.29	9.34
55	NYSE	BDX	Wed, Aug 12, 1992	9.26	9.43	9.26	9.37
54	NYSE	BDX	Tue, Aug 11, 1992	9.38	9.44	9.25	9.26
53	NYSE	BDX	Mon, Aug 10, 1992	9.44	9.46	9.37	9.37
52	NYSE	BDX	Fri, Aug 7, 1992	9.49	9.55	9.46	9.46
51	NYSE	BDX	Thu, Aug 6, 1992	9.51	9.54	9.51	9.52
50	NYSE	BDX	Wed, Aug 5, 1992	9.54	9.54	9.48	9.51
49	NYSE	BDX	Tue, Aug 4, 1992	9.55	9.57	9.51	9.55
48	NYSE	BDX	Mon, Aug 3, 1992	9.55	9.61	9.52	9.58
47	NYSE	BDX	Fri, Jul 31, 1992	9.44	9.55	9.44	9.55
46	NYSE	BDX	Thu, Jul 30, 1992	9.43	9.48	9.41	9.48
45	NYSE	BDX	Wed, Jul 29, 1992	9.25	9.46	9.25	9.40
44	NYSE	BDX	Tue, Jul 28, 1992	9.17	9.28	9.14	9.25
43	NYSE	BDX	Mon, Jul 27, 1992	9.19	9.19	9.11	9.16
42	NYSE	BDX	Fri, Jul 24, 1992	9.16	9.22	9.16	9.19
41	NYSE	BDX	Thu, Jul 23, 1992	9.20	9.20	9.14	9.16
40	NYSE	BDX	Wed, Jul 22, 1992	9.29	9.31	9.17	9.19
39	NYSE	BDX	Tue, Jul 21, 1992	9.35	9.38	9.31	9.32
38	NYSE	BDX	Mon, Jul 20, 1992	9.29	9.32	9.28	9.32
37	NYSE	BDX	Fri, Jul 17, 1992	9.35	9.35	9.20	9.32
36	NYSE	BDX	Thu, Jul 16, 1992	9.35	9.38	9.34	9.34
35	NYSE	BDX	Wed, Jul 15, 1992	9.37	9.40	9.37	9.38
34	NYSE	BDX	Tue, Jul 14, 1992	9.32	9.40	9.29	9.40
33	NYSE	BDX	Mon, Jul 13, 1992	9.32	9.34	9.26	9.34
32	NYSE	BDX	Fri, Jul 10, 1992	9.41	9.41	9.31	9.35
31	NYSE	BDX	Thu, Jul 9, 1992	9.22	9.44	9.22	9.44
30	NYSE	BDX	Wed, Jul 8, 1992	9.14	9.25	9.14	9.19
29	NYSE	BDX	Tue, Jul 7, 1992	9.31	9.38	9.14	9.14
28	NYSE	BDX	Mon, Jul 6, 1992	9.20	9.28	9.17	9.28
27	NYSE	BDX	Thu, Jul 2, 1992	9.29	9.32	9.14	9.20
26	NYSE	BDX	Wed, Jul 1, 1992	9.08	9.32	9.08	9.32
25	NYSE	BDX	Tue, Jun 30, 1992	9.05	9.12	9.05	9.08
24	NYSE	BDX	Mon, Jun 29, 1992	9.02	9.08	9.02	9.05
23	NYSE	BDX	Fri, Jun 26, 1992	8.99	9.09	8.97	9.00
22	NYSE	BDX	Thu, Jun 25, 1992	8.80	9.02	8.80	8.99
21	NYSE	BDX	Wed, Jun 24, 1992	8.73	8.80	8.71	8.79
20	NYSE	BDX	Tue, Jun 23, 1992	8.68	8.77	8.67	8.71
19	NYSE	BDX	Mon, Jun 22, 1992	8.59	8.68	8.49	8.68
18	NYSE	BDX	Fri, Jun 19, 1992	8.52	8.61	8.52	8.59
17	NYSE	BDX	Thu, Jun 18, 1992	8.49	8.56	8.49	8.52
16	NYSE	BDX	Wed, Jun 17, 1992	8.52	8.52	8.45	8.49
15	NYSE	BDX	Tue, Jun 16, 1992	8.55	8.56	8.50	8.52
14	NYSE	BDX	Mon, Jun 15, 1992	8.47	8.58	8.47	8.55
13	NYSE	BDX	Fri, Jun 12, 1992	8.52	8.52	8.44	8.44
12	NYSE	BDX	Thu, Jun 11, 1992	8.53	8.53	8.45	8.49
11	NYSE	BDX	Wed, Jun 10, 1992	8.53	8.53	8.50	8.53
10	NYSE	BDX	Tue, Jun 9, 1992	8.56	8.61	8.52	8.53
9	NYSE	BDX	Mon, Jun 8, 1992	8.58	8.58	8.49	8.56
8	NYSE	BDX	Fri, Jun 5, 1992	8.53	8.56	8.52	8.56
7	NYSE	BDX	Thu, Jun 4, 1992	8.61	8.61	8.53	8.53
6	NYSE	BDX	Wed, Jun 3, 1992	8.44	8.62	8.44	8.62
5	NYSE	BDX	Tue, Jun 2, 1992	8.61	8.61	8.50	8.50
4	NYSE	BDX	Mon, Jun 1, 1992	8.53	8.61	8.49	8.61
3	NYSE	BDX	Fri, May 29, 1992	8.65	8.68	8.55	8.55
2	NYSE	BDX	Thu, May 28, 1992	8.52	8.65	8.52	8.65
1	NYSE	BDX	Wed, May 27, 1992	8.52	8.55	8.50	8.52
#	Exchange	Symbol	Date	Open	High	Low	Close

Becton Dickinson & Co NYSE:BDX 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