Banco BBVA Argentina S.A. ADS NYSE:BBAR Historical Prices

Below are the 7634 trading days of historical prices for BBAR.

#	Exchange	Symbol	Date	Open	High	Low	Close
7634	NYSE	BBAR	Thu, Mar 21, 2024	8.30	8.51	7.94	8.33
7633	NYSE	BBAR	Wed, Mar 20, 2024	7.93	8.29	7.83	8.19
7632	NYSE	BBAR	Tue, Mar 19, 2024	8.05	8.22	7.76	7.93
7631	NYSE	BBAR	Mon, Mar 18, 2024	7.84	8.05	7.69	8.05
7630	NYSE	BBAR	Fri, Mar 15, 2024	7.47	7.87	7.42	7.84
7629	NYSE	BBAR	Thu, Mar 14, 2024	7.97	7.97	7.47	7.57
7628	NYSE	BBAR	Wed, Mar 13, 2024	7.26	7.86	7.26	7.83
7627	NYSE	BBAR	Tue, Mar 12, 2024	7.06	7.48	6.98	7.31
7626	NYSE	BBAR	Mon, Mar 11, 2024	7.37	7.49	6.83	7.00
7625	NYSE	BBAR	Fri, Mar 8, 2024	7.46	7.54	7.15	7.37
7624	NYSE	BBAR	Thu, Mar 7, 2024	7.33	7.70	7.26	7.44
7623	NYSE	BBAR	Wed, Mar 6, 2024	6.67	7.38	6.58	7.25
7622	NYSE	BBAR	Tue, Mar 5, 2024	6.51	6.97	6.35	6.41
7621	NYSE	BBAR	Mon, Mar 4, 2024	6.71	6.91	6.51	6.54
7620	NYSE	BBAR	Fri, Mar 1, 2024	6.42	6.46	6.19	6.36
7619	NYSE	BBAR	Thu, Feb 29, 2024	6.25	6.53	6.18	6.34
7618	NYSE	BBAR	Wed, Feb 28, 2024	6.06	6.23	6.04	6.13
7617	NYSE	BBAR	Tue, Feb 27, 2024	6.33	6.53	6.10	6.12
7616	NYSE	BBAR	Mon, Feb 26, 2024	6.27	6.51	6.19	6.33
7615	NYSE	BBAR	Fri, Feb 23, 2024	6.08	6.30	5.97	6.19
7614	NYSE	BBAR	Thu, Feb 22, 2024	5.80	6.24	5.79	6.04
7613	NYSE	BBAR	Wed, Feb 21, 2024	5.74	5.83	5.65	5.72
7612	NYSE	BBAR	Tue, Feb 20, 2024	5.69	6.01	5.69	5.82
7611	NYSE	BBAR	Fri, Feb 16, 2024	5.62	5.82	5.62	5.75
7610	NYSE	BBAR	Thu, Feb 15, 2024	5.54	5.70	5.49	5.66
7609	NYSE	BBAR	Wed, Feb 14, 2024	5.35	5.60	5.35	5.51
7608	NYSE	BBAR	Tue, Feb 13, 2024	5.34	5.41	5.24	5.35
7607	NYSE	BBAR	Mon, Feb 12, 2024	5.36	5.47	5.31	5.37
7606	NYSE	BBAR	Fri, Feb 9, 2024	5.01	5.43	5.01	5.39
7605	NYSE	BBAR	Thu, Feb 8, 2024	5.26	5.32	5.04	5.05
7604	NYSE	BBAR	Wed, Feb 7, 2024	5.41	5.52	5.19	5.30
7603	NYSE	BBAR	Tue, Feb 6, 2024	5.70	5.91	5.70	5.73
7602	NYSE	BBAR	Mon, Feb 5, 2024	6.07	6.23	5.67	5.71
7601	NYSE	BBAR	Fri, Feb 2, 2024	5.95	6.15	5.92	6.10
7600	NYSE	BBAR	Thu, Feb 1, 2024	6.03	6.18	5.94	6.05
7599	NYSE	BBAR	Wed, Jan 31, 2024	6.00	6.31	5.96	6.03
7598	NYSE	BBAR	Tue, Jan 30, 2024	6.04	6.27	5.97	6.00
7597	NYSE	BBAR	Mon, Jan 29, 2024	6.24	6.32	5.93	6.10
7596	NYSE	BBAR	Fri, Jan 26, 2024	6.16	6.37	6.01	6.34
7595	NYSE	BBAR	Thu, Jan 25, 2024	5.69	6.15	5.67	6.07
7594	NYSE	BBAR	Wed, Jan 24, 2024	5.63	5.79	5.60	5.64
7593	NYSE	BBAR	Tue, Jan 23, 2024	5.52	5.65	5.43	5.55
7592	NYSE	BBAR	Mon, Jan 22, 2024	5.24	5.62	5.24	5.58
7591	NYSE	BBAR	Fri, Jan 19, 2024	5.03	5.25	4.97	5.24
7590	NYSE	BBAR	Thu, Jan 18, 2024	4.91	5.04	4.82	5.01
7589	NYSE	BBAR	Wed, Jan 17, 2024	4.65	4.96	4.63	4.94
7588	NYSE	BBAR	Tue, Jan 16, 2024	4.77	4.78	4.65	4.71
7587	NYSE	BBAR	Fri, Jan 12, 2024	4.85	4.93	4.79	4.85
7586	NYSE	BBAR	Thu, Jan 11, 2024	4.87	4.91	4.76	4.80
7585	NYSE	BBAR	Wed, Jan 10, 2024	4.75	4.87	4.64	4.83
7584	NYSE	BBAR	Tue, Jan 9, 2024	4.94	5.04	4.69	4.70
7583	NYSE	BBAR	Mon, Jan 8, 2024	4.94	5.05	4.86	5.04
7582	NYSE	BBAR	Fri, Jan 5, 2024	4.94	5.03	4.87	4.93
7581	NYSE	BBAR	Thu, Jan 4, 2024	5.16	5.21	4.95	4.95
7580	NYSE	BBAR	Wed, Jan 3, 2024	5.25	5.38	5.14	5.16
7579	NYSE	BBAR	Tue, Jan 2, 2024	5.39	5.51	5.21	5.25
7578	NYSE	BBAR	Fri, Dec 29, 2023	5.47	5.58	5.43	5.44
7577	NYSE	BBAR	Thu, Dec 28, 2023	5.65	5.65	5.46	5.50
7576	NYSE	BBAR	Wed, Dec 27, 2023	5.66	5.81	5.64	5.69
7575	NYSE	BBAR	Tue, Dec 26, 2023	5.77	5.90	5.61	5.66
7574	NYSE	BBAR	Fri, Dec 22, 2023	5.57	5.87	5.40	5.74
7573	NYSE	BBAR	Thu, Dec 21, 2023	5.53	5.95	5.36	5.56
7572	NYSE	BBAR	Wed, Dec 20, 2023	5.06	5.59	5.05	5.35
7571	NYSE	BBAR	Tue, Dec 19, 2023	5.29	5.31	5.04	5.10
7570	NYSE	BBAR	Mon, Dec 18, 2023	5.20	5.35	5.15	5.30
7569	NYSE	BBAR	Fri, Dec 15, 2023	5.41	5.42	5.17	5.22
7568	NYSE	BBAR	Thu, Dec 14, 2023	5.69	5.78	5.36	5.43
7567	NYSE	BBAR	Wed, Dec 13, 2023	5.20	5.53	4.96	5.53
7566	NYSE	BBAR	Tue, Dec 12, 2023	5.42	5.47	5.12	5.24
7565	NYSE	BBAR	Mon, Dec 11, 2023	5.30	5.48	5.18	5.37
7564	NYSE	BBAR	Fri, Dec 8, 2023	5.25	5.35	5.07	5.34
7563	NYSE	BBAR	Thu, Dec 7, 2023	5.33	5.46	5.16	5.24
7562	NYSE	BBAR	Wed, Dec 6, 2023	5.48	5.52	5.21	5.31
7561	NYSE	BBAR	Tue, Dec 5, 2023	5.36	5.60	5.31	5.47
7560	NYSE	BBAR	Mon, Dec 4, 2023	5.53	5.53	5.23	5.34
7559	NYSE	BBAR	Fri, Dec 1, 2023	5.60	5.60	5.39	5.48
7558	NYSE	BBAR	Thu, Nov 30, 2023	5.71	5.71	5.48	5.59
7557	NYSE	BBAR	Wed, Nov 29, 2023	5.35	5.72	5.16	5.61
7556	NYSE	BBAR	Tue, Nov 28, 2023	5.79	5.84	5.23	5.31
7555	NYSE	BBAR	Mon, Nov 27, 2023	5.60	5.93	5.26	5.66
7554	NYSE	BBAR	Fri, Nov 24, 2023	4.55	5.25	4.46	5.24
7553	NYSE	BBAR	Wed, Nov 22, 2023	5.18	5.20	4.25	4.37
7552	NYSE	BBAR	Tue, Nov 21, 2023	5.24	5.24	4.91	5.00
7551	NYSE	BBAR	Mon, Nov 20, 2023	5.22	5.47	4.96	5.23
7550	NYSE	BBAR	Fri, Nov 17, 2023	4.28	4.46	4.26	4.41
7549	NYSE	BBAR	Thu, Nov 16, 2023	4.24	4.29	4.15	4.25
7548	NYSE	BBAR	Wed, Nov 15, 2023	4.31	4.36	4.22	4.23
7547	NYSE	BBAR	Tue, Nov 14, 2023	4.27	4.32	4.20	4.29
7546	NYSE	BBAR	Mon, Nov 13, 2023	4.22	4.26	4.12	4.18
7545	NYSE	BBAR	Fri, Nov 10, 2023	4.18	4.31	4.18	4.21
7544	NYSE	BBAR	Thu, Nov 9, 2023	4.13	4.29	4.09	4.17
7543	NYSE	BBAR	Wed, Nov 8, 2023	4.38	4.38	4.09	4.11
7542	NYSE	BBAR	Tue, Nov 7, 2023	4.31	4.44	4.22	4.29
7541	NYSE	BBAR	Mon, Nov 6, 2023	4.35	4.37	4.25	4.30
7540	NYSE	BBAR	Fri, Nov 3, 2023	4.33	4.46	4.32	4.38
7539	NYSE	BBAR	Thu, Nov 2, 2023	4.25	4.36	4.22	4.31
7538	NYSE	BBAR	Wed, Nov 1, 2023	3.92	4.26	3.90	4.22
7537	NYSE	BBAR	Tue, Oct 31, 2023	3.87	3.97	3.86	3.92
7536	NYSE	BBAR	Mon, Oct 30, 2023	4.19	4.23	3.87	3.90
7535	NYSE	BBAR	Fri, Oct 27, 2023	4.24	4.29	4.12	4.15
7534	NYSE	BBAR	Thu, Oct 26, 2023	4.10	4.24	4.07	4.23
7533	NYSE	BBAR	Wed, Oct 25, 2023	3.80	4.21	3.80	4.11
7532	NYSE	BBAR	Tue, Oct 24, 2023	4.09	4.10	3.85	3.85
7531	NYSE	BBAR	Mon, Oct 23, 2023	3.93	4.11	3.78	4.00
7530	NYSE	BBAR	Fri, Oct 20, 2023	4.10	4.14	3.93	3.99
7529	NYSE	BBAR	Thu, Oct 19, 2023	4.18	4.26	4.06	4.10
7528	NYSE	BBAR	Wed, Oct 18, 2023	4.29	4.36	4.13	4.23
7527	NYSE	BBAR	Tue, Oct 17, 2023	4.15	4.32	4.15	4.31
7526	NYSE	BBAR	Mon, Oct 16, 2023	4.13	4.22	4.10	4.19
7525	NYSE	BBAR	Fri, Oct 13, 2023	4.27	4.34	4.09	4.10
7524	NYSE	BBAR	Thu, Oct 12, 2023	4.29	4.39	4.16	4.24
7523	NYSE	BBAR	Wed, Oct 11, 2023	4.18	4.29	4.18	4.26
7522	NYSE	BBAR	Tue, Oct 10, 2023	4.28	4.29	4.09	4.15
7521	NYSE	BBAR	Mon, Oct 9, 2023	4.24	4.33	4.20	4.24
7520	NYSE	BBAR	Fri, Oct 6, 2023	4.19	4.41	4.15	4.28
7519	NYSE	BBAR	Thu, Oct 5, 2023	4.07	4.26	4.07	4.23
7518	NYSE	BBAR	Wed, Oct 4, 2023	4.01	4.09	3.94	4.08
7517	NYSE	BBAR	Tue, Oct 3, 2023	4.09	4.18	3.98	4.02
7516	NYSE	BBAR	Mon, Oct 2, 2023	4.14	4.22	4.08	4.14
7515	NYSE	BBAR	Fri, Sep 29, 2023	4.41	4.49	4.13	4.15
7514	NYSE	BBAR	Thu, Sep 28, 2023	4.39	4.50	4.33	4.42
7513	NYSE	BBAR	Wed, Sep 27, 2023	4.47	4.54	4.40	4.34
7512	NYSE	BBAR	Tue, Sep 26, 2023	4.53	4.61	4.39	4.44
7511	NYSE	BBAR	Mon, Sep 25, 2023	4.71	4.76	4.54	4.56
7510	NYSE	BBAR	Fri, Sep 22, 2023	4.86	4.93	4.72	4.72
7509	NYSE	BBAR	Thu, Sep 21, 2023	4.85	4.92	4.72	4.84
7508	NYSE	BBAR	Wed, Sep 20, 2023	5.10	5.17	4.89	4.91
7507	NYSE	BBAR	Tue, Sep 19, 2023	5.20	5.24	5.04	5.05
7506	NYSE	BBAR	Mon, Sep 18, 2023	5.09	5.24	4.99	5.20
7505	NYSE	BBAR	Fri, Sep 15, 2023	5.11	5.15	4.96	5.06
7504	NYSE	BBAR	Thu, Sep 14, 2023	5.04	5.15	5.00	5.11
7503	NYSE	BBAR	Wed, Sep 13, 2023	5.02	5.13	4.93	4.99
7502	NYSE	BBAR	Tue, Sep 12, 2023	4.80	5.08	4.75	5.02
7501	NYSE	BBAR	Mon, Sep 11, 2023	4.97	5.08	4.81	4.89
7500	NYSE	BBAR	Fri, Sep 8, 2023	5.26	5.44	4.84	4.92
7499	NYSE	BBAR	Thu, Sep 7, 2023	5.29	5.39	5.23	5.30
7498	NYSE	BBAR	Wed, Sep 6, 2023	5.31	5.51	5.25	5.34
7497	NYSE	BBAR	Tue, Sep 5, 2023	5.44	5.55	5.31	5.33
7496	NYSE	BBAR	Fri, Sep 1, 2023	5.72	5.79	5.47	5.49
7495	NYSE	BBAR	Thu, Aug 31, 2023	5.78	5.78	5.52	5.72
7494	NYSE	BBAR	Wed, Aug 30, 2023	5.97	6.09	5.71	5.75
7493	NYSE	BBAR	Tue, Aug 29, 2023	5.84	6.14	5.82	5.97
7492	NYSE	BBAR	Mon, Aug 28, 2023	5.44	5.86	5.38	5.83
7491	NYSE	BBAR	Fri, Aug 25, 2023	5.11	5.46	5.05	5.44
7490	NYSE	BBAR	Thu, Aug 24, 2023	5.09	5.34	4.99	5.07
7489	NYSE	BBAR	Wed, Aug 23, 2023	5.08	5.26	4.96	5.11
7488	NYSE	BBAR	Tue, Aug 22, 2023	4.91	5.07	4.87	5.01
7487	NYSE	BBAR	Mon, Aug 21, 2023	4.87	4.98	4.80	4.88
7486	NYSE	BBAR	Fri, Aug 18, 2023	4.88	5.12	4.83	4.93
7485	NYSE	BBAR	Thu, Aug 17, 2023	5.23	5.30	4.92	4.93
7484	NYSE	BBAR	Wed, Aug 16, 2023	5.17	5.39	5.06	5.19
7483	NYSE	BBAR	Tue, Aug 15, 2023	5.22	5.47	5.12	5.18
7482	NYSE	BBAR	Mon, Aug 14, 2023	5.20	5.57	4.48	5.32
7481	NYSE	BBAR	Fri, Aug 11, 2023	5.39	5.53	5.27	5.39
7480	NYSE	BBAR	Thu, Aug 10, 2023	5.39	5.56	5.33	5.35
7479	NYSE	BBAR	Wed, Aug 9, 2023	5.40	5.51	5.30	5.33
7478	NYSE	BBAR	Tue, Aug 8, 2023	5.15	5.54	5.09	5.43
7477	NYSE	BBAR	Mon, Aug 7, 2023	5.27	5.30	5.17	5.22
7476	NYSE	BBAR	Fri, Aug 4, 2023	5.14	5.37	5.12	5.27
7475	NYSE	BBAR	Thu, Aug 3, 2023	5.20	5.27	5.10	5.13
7474	NYSE	BBAR	Wed, Aug 2, 2023	5.43	5.49	5.22	5.24
7473	NYSE	BBAR	Tue, Aug 1, 2023	5.62	5.70	5.41	5.49
7472	NYSE	BBAR	Mon, Jul 31, 2023	5.70	5.75	5.60	5.66
7471	NYSE	BBAR	Fri, Jul 28, 2023	5.71	5.80	5.60	5.68
7470	NYSE	BBAR	Thu, Jul 27, 2023	6.02	6.06	5.49	5.53
7469	NYSE	BBAR	Wed, Jul 26, 2023	5.90	6.07	5.89	6.03
7468	NYSE	BBAR	Tue, Jul 25, 2023	5.95	6.00	5.73	5.90
7467	NYSE	BBAR	Mon, Jul 24, 2023	6.10	6.29	5.89	5.92
7466	NYSE	BBAR	Fri, Jul 21, 2023	5.83	6.13	5.77	6.03
7465	NYSE	BBAR	Thu, Jul 20, 2023	5.79	5.91	5.68	5.83
7464	NYSE	BBAR	Wed, Jul 19, 2023	6.07	6.07	5.68	5.74
7463	NYSE	BBAR	Tue, Jul 18, 2023	6.01	6.14	5.94	5.97
7462	NYSE	BBAR	Mon, Jul 17, 2023	5.59	6.06	5.59	6.01
7461	NYSE	BBAR	Fri, Jul 14, 2023	6.03	6.03	5.58	5.61
7460	NYSE	BBAR	Thu, Jul 13, 2023	5.92	6.12	5.91	6.00
7459	NYSE	BBAR	Wed, Jul 12, 2023	5.89	5.99	5.75	5.89
7458	NYSE	BBAR	Tue, Jul 11, 2023	5.83	5.86	5.66	5.83
7457	NYSE	BBAR	Mon, Jul 10, 2023	5.90	5.91	5.75	5.82
7456	NYSE	BBAR	Fri, Jul 7, 2023	5.67	5.93	5.67	5.92
7455	NYSE	BBAR	Thu, Jul 6, 2023	6.11	6.11	5.62	5.65
7454	NYSE	BBAR	Wed, Jul 5, 2023	6.17	6.23	5.95	6.18
7453	NYSE	BBAR	Mon, Jul 3, 2023	6.17	6.36	6.13	6.19
7452	NYSE	BBAR	Fri, Jun 30, 2023	6.23	6.31	6.12	6.13
7451	NYSE	BBAR	Thu, Jun 29, 2023	6.09	6.27	6.00	6.19
7450	NYSE	BBAR	Wed, Jun 28, 2023	6.06	6.46	6.01	6.14
7449	NYSE	BBAR	Tue, Jun 27, 2023	6.33	6.35	5.93	6.10
7448	NYSE	BBAR	Mon, Jun 26, 2023	6.25	6.60	6.15	6.31
7447	NYSE	BBAR	Fri, Jun 23, 2023	5.98	6.22	5.86	6.10
7446	NYSE	BBAR	Thu, Jun 22, 2023	6.29	6.29	5.92	5.98
7445	NYSE	BBAR	Wed, Jun 21, 2023	6.13	6.39	6.12	6.27
7444	NYSE	BBAR	Tue, Jun 20, 2023	5.96	6.15	5.84	6.12
7443	NYSE	BBAR	Fri, Jun 16, 2023	5.57	5.90	5.46	5.89
7442	NYSE	BBAR	Thu, Jun 15, 2023	5.57	5.80	5.50	5.57
7441	NYSE	BBAR	Wed, Jun 14, 2023	5.43	5.60	5.36	5.50
7440	NYSE	BBAR	Tue, Jun 13, 2023	5.28	5.44	5.28	5.40
7439	NYSE	BBAR	Mon, Jun 12, 2023	5.33	5.46	5.29	5.34
7438	NYSE	BBAR	Fri, Jun 9, 2023	5.27	5.45	5.26	5.38
7437	NYSE	BBAR	Thu, Jun 8, 2023	5.45	5.50	5.24	5.24
7436	NYSE	BBAR	Wed, Jun 7, 2023	5.28	5.54	5.20	5.44
7435	NYSE	BBAR	Tue, Jun 6, 2023	4.68	5.27	4.68	5.24
7434	NYSE	BBAR	Mon, Jun 5, 2023	4.51	4.68	4.43	4.51
7433	NYSE	BBAR	Fri, Jun 2, 2023	4.61	4.66	4.49	4.51
7432	NYSE	BBAR	Thu, Jun 1, 2023	4.38	4.60	4.38	4.54
7431	NYSE	BBAR	Wed, May 31, 2023	4.45	4.47	4.33	4.38
7430	NYSE	BBAR	Tue, May 30, 2023	4.42	4.50	4.29	4.48
7429	NYSE	BBAR	Fri, May 26, 2023	4.34	4.51	4.32	4.40
7428	NYSE	BBAR	Thu, May 25, 2023	4.39	4.44	4.27	4.34
7427	NYSE	BBAR	Wed, May 24, 2023	4.37	4.42	4.19	4.41
7426	NYSE	BBAR	Tue, May 23, 2023	4.22	4.50	4.20	4.36
7425	NYSE	BBAR	Mon, May 22, 2023	4.33	4.42	4.23	4.23
7424	NYSE	BBAR	Fri, May 19, 2023	4.33	4.35	4.20	4.31
7423	NYSE	BBAR	Thu, May 18, 2023	4.46	4.46	4.29	4.30
7422	NYSE	BBAR	Wed, May 17, 2023	4.40	4.52	4.31	4.48
7421	NYSE	BBAR	Tue, May 16, 2023	4.57	4.68	4.32	4.32
7420	NYSE	BBAR	Mon, May 15, 2023	4.56	4.59	4.39	4.56
7419	NYSE	BBAR	Fri, May 12, 2023	4.55	4.71	4.48	4.57
7418	NYSE	BBAR	Thu, May 11, 2023	4.34	4.64	4.30	4.54
7417	NYSE	BBAR	Wed, May 10, 2023	4.28	4.45	4.28	4.39
7416	NYSE	BBAR	Tue, May 9, 2023	4.19	4.36	4.17	4.30
7415	NYSE	BBAR	Mon, May 8, 2023	4.19	4.34	4.19	4.24
7414	NYSE	BBAR	Fri, May 5, 2023	3.98	4.19	3.96	4.14
7413	NYSE	BBAR	Thu, May 4, 2023	3.95	3.99	3.74	3.87
7412	NYSE	BBAR	Wed, May 3, 2023	4.10	4.12	3.98	4.00
7411	NYSE	BBAR	Tue, May 2, 2023	4.15	4.15	4.03	4.10
7410	NYSE	BBAR	Mon, May 1, 2023	4.27	4.32	4.01	4.16
7409	NYSE	BBAR	Fri, Apr 28, 2023	4.30	4.32	4.18	4.28
7408	NYSE	BBAR	Thu, Apr 27, 2023	4.40	4.44	4.26	4.32
7407	NYSE	BBAR	Wed, Apr 26, 2023	4.43	4.51	4.37	4.40
7406	NYSE	BBAR	Tue, Apr 25, 2023	4.43	4.43	4.29	4.42
7405	NYSE	BBAR	Mon, Apr 24, 2023	4.45	4.55	4.39	4.48
7404	NYSE	BBAR	Fri, Apr 21, 2023	4.60	4.64	4.43	4.46
7403	NYSE	BBAR	Thu, Apr 20, 2023	4.47	4.71	4.46	4.61
7402	NYSE	BBAR	Wed, Apr 19, 2023	4.79	4.84	4.47	4.52
7401	NYSE	BBAR	Tue, Apr 18, 2023	5.00	5.18	4.88	4.89
7400	NYSE	BBAR	Mon, Apr 17, 2023	4.87	5.18	4.80	5.02
7399	NYSE	BBAR	Fri, Apr 14, 2023	4.70	4.92	4.70	4.90
7398	NYSE	BBAR	Thu, Apr 13, 2023	4.60	4.74	4.54	4.67
7397	NYSE	BBAR	Wed, Apr 12, 2023	4.57	4.63	4.47	4.60
7396	NYSE	BBAR	Tue, Apr 11, 2023	4.20	4.46	4.20	4.44
7395	NYSE	BBAR	Mon, Apr 10, 2023	3.92	4.16	3.85	4.14
7394	NYSE	BBAR	Thu, Apr 6, 2023	3.96	4.00	3.92	3.92
7393	NYSE	BBAR	Wed, Apr 5, 2023	3.92	4.00	3.90	3.97
7392	NYSE	BBAR	Tue, Apr 4, 2023	4.07	4.07	3.88	3.97
7391	NYSE	BBAR	Mon, Apr 3, 2023	3.96	4.07	3.90	4.04
7390	NYSE	BBAR	Fri, Mar 31, 2023	4.18	4.23	3.87	3.92
7389	NYSE	BBAR	Thu, Mar 30, 2023	4.26	4.26	4.09	4.16
7388	NYSE	BBAR	Wed, Mar 29, 2023	4.14	4.25	4.08	4.20
7387	NYSE	BBAR	Tue, Mar 28, 2023	4.08	4.18	4.01	4.12
7386	NYSE	BBAR	Mon, Mar 27, 2023	3.95	4.10	3.90	4.05
7385	NYSE	BBAR	Fri, Mar 24, 2023	3.82	3.91	3.73	3.88
7384	NYSE	BBAR	Thu, Mar 23, 2023	4.01	4.08	3.78	3.83
7383	NYSE	BBAR	Wed, Mar 22, 2023	4.06	4.10	3.97	3.98
7382	NYSE	BBAR	Tue, Mar 21, 2023	3.85	4.13	3.85	4.07
7381	NYSE	BBAR	Mon, Mar 20, 2023	3.87	3.97	3.77	3.77
7380	NYSE	BBAR	Fri, Mar 17, 2023	4.09	4.09	3.87	3.90
7379	NYSE	BBAR	Thu, Mar 16, 2023	3.91	4.18	3.83	4.14
7378	NYSE	BBAR	Wed, Mar 15, 2023	4.10	4.11	3.90	3.93
7377	NYSE	BBAR	Tue, Mar 14, 2023	4.44	4.57	4.26	4.26
7376	NYSE	BBAR	Mon, Mar 13, 2023	4.60	4.61	4.32	4.34
7375	NYSE	BBAR	Fri, Mar 10, 2023	4.84	4.87	4.55	4.57
7374	NYSE	BBAR	Thu, Mar 9, 2023	5.19	5.29	4.89	4.93
7373	NYSE	BBAR	Wed, Mar 8, 2023	4.89	5.21	4.86	5.20
7372	NYSE	BBAR	Tue, Mar 7, 2023	5.19	5.19	4.84	4.89
7371	NYSE	BBAR	Mon, Mar 6, 2023	4.95	5.13	4.79	5.09
7370	NYSE	BBAR	Fri, Mar 3, 2023	4.81	4.99	4.73	4.96
7369	NYSE	BBAR	Thu, Mar 2, 2023	5.19	5.19	4.81	4.83
7368	NYSE	BBAR	Wed, Mar 1, 2023	5.19	5.19	4.97	5.17
7367	NYSE	BBAR	Tue, Feb 28, 2023	5.16	5.19	5.02	5.11
7366	NYSE	BBAR	Mon, Feb 27, 2023	5.08	5.16	5.00	5.13
7365	NYSE	BBAR	Fri, Feb 24, 2023	4.92	5.04	4.82	5.04
7364	NYSE	BBAR	Thu, Feb 23, 2023	4.61	4.82	4.61	4.79
7363	NYSE	BBAR	Wed, Feb 22, 2023	4.72	4.74	4.57	4.59
7362	NYSE	BBAR	Tue, Feb 21, 2023	4.61	4.78	4.61	4.66
7361	NYSE	BBAR	Fri, Feb 17, 2023	4.82	4.82	4.42	4.64
7360	NYSE	BBAR	Thu, Feb 16, 2023	4.60	4.90	4.60	4.84
7359	NYSE	BBAR	Wed, Feb 15, 2023	4.64	4.70	4.56	4.64
7358	NYSE	BBAR	Tue, Feb 14, 2023	4.63	4.77	4.63	4.72
7357	NYSE	BBAR	Mon, Feb 13, 2023	4.40	4.65	4.33	4.63
7356	NYSE	BBAR	Fri, Feb 10, 2023	4.32	4.41	4.30	4.37
7355	NYSE	BBAR	Thu, Feb 9, 2023	4.43	4.48	4.30	4.34
7354	NYSE	BBAR	Wed, Feb 8, 2023	4.36	4.45	4.28	4.43
7353	NYSE	BBAR	Tue, Feb 7, 2023	4.35	4.44	4.32	4.35
7352	NYSE	BBAR	Mon, Feb 6, 2023	4.26	4.38	4.21	4.37
7351	NYSE	BBAR	Fri, Feb 3, 2023	4.49	4.52	4.27	4.29
7350	NYSE	BBAR	Thu, Feb 2, 2023	4.54	4.62	4.44	4.52
7349	NYSE	BBAR	Wed, Feb 1, 2023	4.62	4.66	4.40	4.53
7348	NYSE	BBAR	Tue, Jan 31, 2023	4.49	4.70	4.49	4.65
7347	NYSE	BBAR	Mon, Jan 30, 2023	4.59	4.63	4.44	4.45
7346	NYSE	BBAR	Fri, Jan 27, 2023	4.78	4.83	4.61	4.63
7345	NYSE	BBAR	Thu, Jan 26, 2023	4.84	4.89	4.73	4.80
7344	NYSE	BBAR	Wed, Jan 25, 2023	4.62	4.86	4.56	4.79
7343	NYSE	BBAR	Tue, Jan 24, 2023	4.62	4.79	4.61	4.66
7342	NYSE	BBAR	Mon, Jan 23, 2023	4.77	4.87	4.63	4.69
7341	NYSE	BBAR	Fri, Jan 20, 2023	4.58	4.79	4.51	4.78
7340	NYSE	BBAR	Thu, Jan 19, 2023	4.38	4.58	4.20	4.57
7339	NYSE	BBAR	Wed, Jan 18, 2023	5.10	5.11	4.44	4.47
7338	NYSE	BBAR	Tue, Jan 17, 2023	4.60	4.95	4.60	4.92
7337	NYSE	BBAR	Fri, Jan 13, 2023	4.62	4.77	4.53	4.66
7336	NYSE	BBAR	Thu, Jan 12, 2023	4.48	4.70	4.42	4.63
7335	NYSE	BBAR	Wed, Jan 11, 2023	4.26	4.59	4.24	4.54
7334	NYSE	BBAR	Tue, Jan 10, 2023	4.30	4.31	4.15	4.20
7333	NYSE	BBAR	Mon, Jan 9, 2023	4.17	4.30	4.11	4.25
7332	NYSE	BBAR	Fri, Jan 6, 2023	4.16	4.36	4.14	4.19
7331	NYSE	BBAR	Thu, Jan 5, 2023	3.90	4.12	3.85	4.10
7330	NYSE	BBAR	Wed, Jan 4, 2023	3.74	3.92	3.67	3.88
7329	NYSE	BBAR	Tue, Jan 3, 2023	3.91	4.03	3.69	3.69
7328	NYSE	BBAR	Fri, Dec 30, 2022	3.76	3.91	3.74	3.90
7327	NYSE	BBAR	Thu, Dec 29, 2022	3.78	3.92	3.78	3.80
7326	NYSE	BBAR	Wed, Dec 28, 2022	3.62	3.88	3.56	3.77
7325	NYSE	BBAR	Tue, Dec 27, 2022	3.56	3.67	3.46	3.67
7324	NYSE	BBAR	Fri, Dec 23, 2022	3.55	3.65	3.45	3.60
7323	NYSE	BBAR	Thu, Dec 22, 2022	3.52	3.58	3.40	3.55
7322	NYSE	BBAR	Wed, Dec 21, 2022	3.29	3.49	3.26	3.43
7321	NYSE	BBAR	Tue, Dec 20, 2022	3.04	3.32	3.04	3.29
7320	NYSE	BBAR	Mon, Dec 19, 2022	2.89	3.05	2.87	3.02
7319	NYSE	BBAR	Fri, Dec 16, 2022	2.86	2.94	2.86	2.89
7318	NYSE	BBAR	Thu, Dec 15, 2022	2.88	2.89	2.81	2.88
7317	NYSE	BBAR	Wed, Dec 14, 2022	2.85	2.89	2.79	2.87
7316	NYSE	BBAR	Tue, Dec 13, 2022	2.94	2.96	2.83	2.85
7315	NYSE	BBAR	Mon, Dec 12, 2022	2.78	2.91	2.78	2.88
7314	NYSE	BBAR	Fri, Dec 9, 2022	2.81	2.83	2.74	2.77
7313	NYSE	BBAR	Thu, Dec 8, 2022	3.01	3.09	2.81	2.81
7312	NYSE	BBAR	Wed, Dec 7, 2022	2.86	3.02	2.86	3.01
7311	NYSE	BBAR	Tue, Dec 6, 2022	2.90	2.94	2.82	2.88
7310	NYSE	BBAR	Mon, Dec 5, 2022	3.05	3.08	2.89	2.90
7309	NYSE	BBAR	Fri, Dec 2, 2022	3.17	3.20	3.08	3.08
7308	NYSE	BBAR	Thu, Dec 1, 2022	3.21	3.23	3.14	3.19
7307	NYSE	BBAR	Wed, Nov 30, 2022	3.18	3.26	3.16	3.23
7306	NYSE	BBAR	Tue, Nov 29, 2022	3.31	3.38	3.20	3.21
7305	NYSE	BBAR	Mon, Nov 28, 2022	3.17	3.33	3.15	3.30
7304	NYSE	BBAR	Fri, Nov 25, 2022	3.02	3.27	3.00	3.21
7303	NYSE	BBAR	Wed, Nov 23, 2022	2.81	3.02	2.81	3.02
7302	NYSE	BBAR	Tue, Nov 22, 2022	2.72	2.77	2.66	2.72
7301	NYSE	BBAR	Mon, Nov 21, 2022	2.73	2.75	2.61	2.70
7300	NYSE	BBAR	Fri, Nov 18, 2022	2.71	2.75	2.65	2.71
7299	NYSE	BBAR	Thu, Nov 17, 2022	2.67	2.71	2.62	2.71
7298	NYSE	BBAR	Wed, Nov 16, 2022	2.79	2.79	2.69	2.70
7297	NYSE	BBAR	Tue, Nov 15, 2022	2.85	2.92	2.76	2.77
7296	NYSE	BBAR	Mon, Nov 14, 2022	2.92	2.94	2.80	2.84
7295	NYSE	BBAR	Fri, Nov 11, 2022	2.82	2.92	2.81	2.87
7294	NYSE	BBAR	Thu, Nov 10, 2022	2.96	2.97	2.80	2.80
7293	NYSE	BBAR	Wed, Nov 9, 2022	3.06	3.06	2.87	2.88
7292	NYSE	BBAR	Tue, Nov 8, 2022	3.10	3.14	3.01	3.08
7291	NYSE	BBAR	Mon, Nov 7, 2022	3.16	3.18	3.06	3.07
7290	NYSE	BBAR	Fri, Nov 4, 2022	3.22	3.24	3.13	3.15
7289	NYSE	BBAR	Thu, Nov 3, 2022	3.12	3.20	3.07	3.13
7288	NYSE	BBAR	Wed, Nov 2, 2022	3.27	3.27	3.12	3.13
7287	NYSE	BBAR	Tue, Nov 1, 2022	3.07	3.25	3.05	3.25
7286	NYSE	BBAR	Mon, Oct 31, 2022	3.03	3.16	3.01	3.01
7285	NYSE	BBAR	Fri, Oct 28, 2022	3.09	3.13	2.98	3.02
7284	NYSE	BBAR	Thu, Oct 27, 2022	3.07	3.13	3.01	3.11
7283	NYSE	BBAR	Wed, Oct 26, 2022	3.11	3.17	3.04	3.06
7282	NYSE	BBAR	Tue, Oct 25, 2022	3.06	3.12	3.01	3.10
7281	NYSE	BBAR	Mon, Oct 24, 2022	3.11	3.11	2.98	3.03
7280	NYSE	BBAR	Fri, Oct 21, 2022	3.01	3.13	3.00	3.13
7279	NYSE	BBAR	Thu, Oct 20, 2022	2.96	3.08	2.96	2.99
7278	NYSE	BBAR	Wed, Oct 19, 2022	3.00	3.06	2.92	3.00
7277	NYSE	BBAR	Tue, Oct 18, 2022	3.15	3.15	2.99	3.04
7276	NYSE	BBAR	Mon, Oct 17, 2022	3.02	3.08	3.01	3.04
7275	NYSE	BBAR	Fri, Oct 14, 2022	3.04	3.06	2.93	2.96
7274	NYSE	BBAR	Thu, Oct 13, 2022	2.92	3.08	2.91	3.02
7273	NYSE	BBAR	Wed, Oct 12, 2022	3.03	3.04	2.94	2.96
7272	NYSE	BBAR	Tue, Oct 11, 2022	3.05	3.13	3.02	3.03
7271	NYSE	BBAR	Mon, Oct 10, 2022	3.13	3.15	3.06	3.11
7270	NYSE	BBAR	Fri, Oct 7, 2022	3.18	3.19	3.10	3.12
7269	NYSE	BBAR	Thu, Oct 6, 2022	3.23	3.28	3.18	3.20
7268	NYSE	BBAR	Wed, Oct 5, 2022	3.32	3.32	3.21	3.25
7267	NYSE	BBAR	Tue, Oct 4, 2022	3.26	3.32	3.25	3.29
7266	NYSE	BBAR	Mon, Oct 3, 2022	3.07	3.22	3.05	3.21
7265	NYSE	BBAR	Fri, Sep 30, 2022	3.04	3.13	3.00	3.01
7264	NYSE	BBAR	Thu, Sep 29, 2022	2.95	3.03	2.87	3.03
7263	NYSE	BBAR	Wed, Sep 28, 2022	2.94	3.03	2.94	2.99
7262	NYSE	BBAR	Tue, Sep 27, 2022	2.92	3.03	2.92	2.94
7261	NYSE	BBAR	Mon, Sep 26, 2022	2.98	3.02	2.87	2.92
7260	NYSE	BBAR	Fri, Sep 23, 2022	3.19	3.19	2.94	3.02
7259	NYSE	BBAR	Thu, Sep 22, 2022	3.26	3.30	3.23	3.24
7258	NYSE	BBAR	Wed, Sep 21, 2022	3.37	3.38	3.24	3.27
7257	NYSE	BBAR	Tue, Sep 20, 2022	3.34	3.38	3.24	3.36
7256	NYSE	BBAR	Mon, Sep 19, 2022	3.15	3.34	3.14	3.32
7255	NYSE	BBAR	Fri, Sep 16, 2022	3.10	3.19	3.07	3.18
7254	NYSE	BBAR	Thu, Sep 15, 2022	3.27	3.33	3.11	3.14
7253	NYSE	BBAR	Wed, Sep 14, 2022	3.27	3.32	3.25	3.29
7252	NYSE	BBAR	Tue, Sep 13, 2022	3.21	3.38	3.17	3.24
7251	NYSE	BBAR	Mon, Sep 12, 2022	3.45	3.46	3.30	3.32
7250	NYSE	BBAR	Fri, Sep 9, 2022	3.28	3.40	3.27	3.37
7249	NYSE	BBAR	Thu, Sep 8, 2022	3.27	3.35	3.16	3.25
7248	NYSE	BBAR	Wed, Sep 7, 2022	3.07	3.27	3.03	3.27
7247	NYSE	BBAR	Tue, Sep 6, 2022	3.16	3.20	3.04	3.07
7246	NYSE	BBAR	Fri, Sep 2, 2022	3.10	3.18	3.02	3.15
7245	NYSE	BBAR	Thu, Sep 1, 2022	2.91	3.05	2.89	3.04
7244	NYSE	BBAR	Wed, Aug 31, 2022	3.14	3.20	2.95	2.95
7243	NYSE	BBAR	Tue, Aug 30, 2022	3.17	3.24	3.09	3.17
7242	NYSE	BBAR	Mon, Aug 29, 2022	3.07	3.25	3.06	3.17
7241	NYSE	BBAR	Fri, Aug 26, 2022	3.13	3.20	3.04	3.11
7240	NYSE	BBAR	Thu, Aug 25, 2022	3.09	3.20	2.98	3.13
7239	NYSE	BBAR	Wed, Aug 24, 2022	2.99	3.13	2.85	3.08
7238	NYSE	BBAR	Tue, Aug 23, 2022	2.79	2.94	2.79	2.93
7237	NYSE	BBAR	Mon, Aug 22, 2022	2.71	2.86	2.65	2.81
7236	NYSE	BBAR	Fri, Aug 19, 2022	2.89	2.90	2.72	2.74
7235	NYSE	BBAR	Thu, Aug 18, 2022	2.87	2.94	2.83	2.92
7234	NYSE	BBAR	Wed, Aug 17, 2022	2.85	2.96	2.84	2.88
7233	NYSE	BBAR	Tue, Aug 16, 2022	2.91	2.95	2.85	2.89
7232	NYSE	BBAR	Mon, Aug 15, 2022	2.87	2.94	2.82	2.93
7231	NYSE	BBAR	Fri, Aug 12, 2022	2.78	2.91	2.78	2.89
7230	NYSE	BBAR	Thu, Aug 11, 2022	2.72	2.85	2.72	2.81
7229	NYSE	BBAR	Wed, Aug 10, 2022	2.69	2.74	2.67	2.71
7228	NYSE	BBAR	Tue, Aug 9, 2022	2.80	2.81	2.63	2.65
7227	NYSE	BBAR	Mon, Aug 8, 2022	2.72	2.81	2.72	2.79
7226	NYSE	BBAR	Fri, Aug 5, 2022	2.53	2.72	2.50	2.70
7225	NYSE	BBAR	Thu, Aug 4, 2022	2.68	2.76	2.57	2.59
7224	NYSE	BBAR	Wed, Aug 3, 2022	2.68	2.75	2.62	2.66
7223	NYSE	BBAR	Tue, Aug 2, 2022	2.61	2.72	2.61	2.67
7222	NYSE	BBAR	Mon, Aug 1, 2022	2.66	2.76	2.60	2.63
7221	NYSE	BBAR	Fri, Jul 29, 2022	2.57	2.78	2.57	2.68
7220	NYSE	BBAR	Thu, Jul 28, 2022	2.47	2.59	2.42	2.54
7219	NYSE	BBAR	Wed, Jul 27, 2022	2.31	2.45	2.22	2.44
7218	NYSE	BBAR	Tue, Jul 26, 2022	2.27	2.36	2.23	2.29
7217	NYSE	BBAR	Mon, Jul 25, 2022	2.19	2.34	2.19	2.32
7216	NYSE	BBAR	Fri, Jul 22, 2022	2.07	2.21	2.03	2.20
7215	NYSE	BBAR	Thu, Jul 21, 2022	2.26	2.27	2.13	2.05
7214	NYSE	BBAR	Wed, Jul 20, 2022	2.33	2.34	2.24	2.26
7213	NYSE	BBAR	Tue, Jul 19, 2022	2.32	2.35	2.29	2.33
7212	NYSE	BBAR	Mon, Jul 18, 2022	2.23	2.40	2.23	2.30
7211	NYSE	BBAR	Fri, Jul 15, 2022	2.20	2.23	2.12	2.21
7210	NYSE	BBAR	Thu, Jul 14, 2022	2.15	2.19	2.09	2.15
7209	NYSE	BBAR	Wed, Jul 13, 2022	2.23	2.25	2.16	2.22
7208	NYSE	BBAR	Tue, Jul 12, 2022	2.27	2.30	2.19	2.23
7207	NYSE	BBAR	Mon, Jul 11, 2022	2.33	2.38	2.27	2.29
7206	NYSE	BBAR	Fri, Jul 8, 2022	2.29	2.47	2.27	2.38
7205	NYSE	BBAR	Thu, Jul 7, 2022	2.33	2.41	2.29	2.30
7204	NYSE	BBAR	Wed, Jul 6, 2022	2.36	2.38	2.30	2.32
7203	NYSE	BBAR	Tue, Jul 5, 2022	2.37	2.39	2.20	2.37
7202	NYSE	BBAR	Fri, Jul 1, 2022	2.38	2.46	2.29	2.45
7201	NYSE	BBAR	Thu, Jun 30, 2022	2.46	2.47	2.37	2.39
7200	NYSE	BBAR	Wed, Jun 29, 2022	2.50	2.53	2.45	2.49
7199	NYSE	BBAR	Tue, Jun 28, 2022	2.50	2.55	2.44	2.49
7198	NYSE	BBAR	Mon, Jun 27, 2022	2.49	2.52	2.41	2.48
7197	NYSE	BBAR	Fri, Jun 24, 2022	2.54	2.58	2.46	2.47
7196	NYSE	BBAR	Thu, Jun 23, 2022	2.61	2.66	2.44	2.51
7195	NYSE	BBAR	Wed, Jun 22, 2022	2.50	2.64	2.48	2.60
7194	NYSE	BBAR	Tue, Jun 21, 2022	2.59	2.62	2.53	2.54
7193	NYSE	BBAR	Fri, Jun 17, 2022	2.56	2.62	2.52	2.56
7192	NYSE	BBAR	Thu, Jun 16, 2022	2.53	2.60	2.52	2.55
7191	NYSE	BBAR	Wed, Jun 15, 2022	2.54	2.63	2.54	2.61
7190	NYSE	BBAR	Tue, Jun 14, 2022	2.43	2.54	2.43	2.50
7189	NYSE	BBAR	Mon, Jun 13, 2022	2.57	2.63	2.42	2.42
7188	NYSE	BBAR	Fri, Jun 10, 2022	2.58	2.65	2.54	2.58
7187	NYSE	BBAR	Thu, Jun 9, 2022	2.83	2.83	2.62	2.63
7186	NYSE	BBAR	Wed, Jun 8, 2022	2.90	2.93	2.82	2.82
7185	NYSE	BBAR	Tue, Jun 7, 2022	2.90	2.96	2.88	2.91
7184	NYSE	BBAR	Mon, Jun 6, 2022	3.06	3.08	2.89	2.93
7183	NYSE	BBAR	Fri, Jun 3, 2022	3.00	3.07	2.95	3.04
7182	NYSE	BBAR	Thu, Jun 2, 2022	2.99	3.07	2.93	2.99
7181	NYSE	BBAR	Wed, Jun 1, 2022	3.06	3.06	2.93	2.96
7180	NYSE	BBAR	Tue, May 31, 2022	3.14	3.14	3.03	3.06
7179	NYSE	BBAR	Fri, May 27, 2022	3.18	3.23	3.14	3.14
7178	NYSE	BBAR	Thu, May 26, 2022	3.18	3.21	3.13	3.18
7177	NYSE	BBAR	Wed, May 25, 2022	3.14	3.19	3.10	3.12
7176	NYSE	BBAR	Tue, May 24, 2022	3.09	3.16	3.06	3.15
7175	NYSE	BBAR	Mon, May 23, 2022	3.06	3.13	2.97	3.11
7174	NYSE	BBAR	Fri, May 20, 2022	3.07	3.12	2.90	2.97
7173	NYSE	BBAR	Thu, May 19, 2022	3.02	3.14	2.98	3.06
7172	NYSE	BBAR	Wed, May 18, 2022	3.10	3.13	2.98	3.00
7171	NYSE	BBAR	Tue, May 17, 2022	3.16	3.22	3.11	3.12
7170	NYSE	BBAR	Mon, May 16, 2022	2.97	3.12	2.97	3.10
7169	NYSE	BBAR	Fri, May 13, 2022	2.86	3.00	2.86	2.94
7168	NYSE	BBAR	Thu, May 12, 2022	2.81	2.90	2.74	2.84
7167	NYSE	BBAR	Wed, May 11, 2022	2.77	2.87	2.73	2.84
7166	NYSE	BBAR	Tue, May 10, 2022	2.83	2.85	2.71	2.76
7165	NYSE	BBAR	Mon, May 9, 2022	2.93	2.95	2.79	2.79
7164	NYSE	BBAR	Fri, May 6, 2022	2.92	3.00	2.90	2.97
7163	NYSE	BBAR	Thu, May 5, 2022	3.05	3.05	2.90	2.97
7162	NYSE	BBAR	Wed, May 4, 2022	3.02	3.12	2.95	3.11
7161	NYSE	BBAR	Tue, May 3, 2022	2.88	3.04	2.88	3.03
7160	NYSE	BBAR	Mon, May 2, 2022	2.95	2.97	2.82	2.87
7159	NYSE	BBAR	Fri, Apr 29, 2022	3.05	3.13	2.96	2.97
7158	NYSE	BBAR	Thu, Apr 28, 2022	3.03	3.07	2.93	3.04
7157	NYSE	BBAR	Wed, Apr 27, 2022	2.95	3.01	2.90	2.97
7156	NYSE	BBAR	Tue, Apr 26, 2022	3.05	3.08	2.93	2.93
7155	NYSE	BBAR	Mon, Apr 25, 2022	3.03	3.09	2.96	3.08
7154	NYSE	BBAR	Fri, Apr 22, 2022	3.19	3.22	3.06	3.07
7153	NYSE	BBAR	Thu, Apr 21, 2022	3.41	3.44	3.17	3.17
7152	NYSE	BBAR	Wed, Apr 20, 2022	3.35	3.39	3.27	3.39
7151	NYSE	BBAR	Tue, Apr 19, 2022	3.18	3.34	3.18	3.32
7150	NYSE	BBAR	Mon, Apr 18, 2022	3.28	3.36	3.22	3.25
7149	NYSE	BBAR	Thu, Apr 14, 2022	3.16	3.29	3.13	3.27
7148	NYSE	BBAR	Wed, Apr 13, 2022	3.18	3.23	3.11	3.18
7147	NYSE	BBAR	Tue, Apr 12, 2022	3.32	3.36	3.16	3.18
7146	NYSE	BBAR	Mon, Apr 11, 2022	3.44	3.45	3.30	3.30
7145	NYSE	BBAR	Fri, Apr 8, 2022	3.39	3.46	3.36	3.43
7144	NYSE	BBAR	Thu, Apr 7, 2022	3.47	3.48	3.38	3.42
7143	NYSE	BBAR	Wed, Apr 6, 2022	3.46	3.56	3.41	3.46
7142	NYSE	BBAR	Tue, Apr 5, 2022	3.67	3.70	3.52	3.55
7141	NYSE	BBAR	Mon, Apr 4, 2022	3.64	3.77	3.63	3.63
7140	NYSE	BBAR	Fri, Apr 1, 2022	3.54	3.70	3.52	3.69
7139	NYSE	BBAR	Thu, Mar 31, 2022	3.58	3.64	3.54	3.55
7138	NYSE	BBAR	Wed, Mar 30, 2022	3.57	3.64	3.53	3.57
7137	NYSE	BBAR	Tue, Mar 29, 2022	3.70	3.70	3.55	3.56
7136	NYSE	BBAR	Mon, Mar 28, 2022	3.61	3.64	3.47	3.60
7135	NYSE	BBAR	Fri, Mar 25, 2022	3.70	3.77	3.55	3.60
7134	NYSE	BBAR	Thu, Mar 24, 2022	3.52	3.71	3.47	3.66
7133	NYSE	BBAR	Wed, Mar 23, 2022	3.52	3.66	3.46	3.47
7132	NYSE	BBAR	Tue, Mar 22, 2022	3.52	3.57	3.44	3.51
7131	NYSE	BBAR	Mon, Mar 21, 2022	3.49	3.61	3.42	3.46
7130	NYSE	BBAR	Fri, Mar 18, 2022	3.37	3.47	3.37	3.44
7129	NYSE	BBAR	Thu, Mar 17, 2022	3.36	3.43	3.34	3.40
7128	NYSE	BBAR	Wed, Mar 16, 2022	3.31	3.38	3.24	3.38
7127	NYSE	BBAR	Tue, Mar 15, 2022	3.23	3.26	3.15	3.24
7126	NYSE	BBAR	Mon, Mar 14, 2022	3.29	3.32	3.21	3.23
7125	NYSE	BBAR	Fri, Mar 11, 2022	3.38	3.44	3.27	3.29
7124	NYSE	BBAR	Thu, Mar 10, 2022	3.20	3.38	3.20	3.36
7123	NYSE	BBAR	Wed, Mar 9, 2022	3.12	3.24	3.11	3.24
7122	NYSE	BBAR	Tue, Mar 8, 2022	2.94	3.12	2.93	3.06
7121	NYSE	BBAR	Mon, Mar 7, 2022	3.00	3.07	2.89	2.94
7120	NYSE	BBAR	Fri, Mar 4, 2022	3.24	3.27	3.01	3.03
7119	NYSE	BBAR	Thu, Mar 3, 2022	3.27	3.38	3.18	3.28
7118	NYSE	BBAR	Wed, Mar 2, 2022	3.22	3.33	3.18	3.29
7117	NYSE	BBAR	Tue, Mar 1, 2022	3.24	3.24	3.10	3.14
7116	NYSE	BBAR	Mon, Feb 28, 2022	3.42	3.44	3.20	3.23
7115	NYSE	BBAR	Fri, Feb 25, 2022	3.42	3.47	3.34	3.46
7114	NYSE	BBAR	Thu, Feb 24, 2022	3.48	3.52	3.29	3.40
7113	NYSE	BBAR	Wed, Feb 23, 2022	3.66	3.73	3.52	3.60
7112	NYSE	BBAR	Tue, Feb 22, 2022	3.53	3.67	3.48	3.59
7111	NYSE	BBAR	Fri, Feb 18, 2022	3.36	3.55	3.35	3.51
7110	NYSE	BBAR	Thu, Feb 17, 2022	3.40	3.47	3.36	3.38
7109	NYSE	BBAR	Wed, Feb 16, 2022	3.18	3.45	3.18	3.43
7108	NYSE	BBAR	Tue, Feb 15, 2022	3.17	3.23	3.15	3.19
7107	NYSE	BBAR	Mon, Feb 14, 2022	3.18	3.20	3.13	3.14
7106	NYSE	BBAR	Fri, Feb 11, 2022	3.12	3.35	3.10	3.18
7105	NYSE	BBAR	Thu, Feb 10, 2022	3.13	3.23	3.09	3.09
7104	NYSE	BBAR	Wed, Feb 9, 2022	3.18	3.18	3.12	3.13
7103	NYSE	BBAR	Tue, Feb 8, 2022	3.22	3.29	3.16	3.18
7102	NYSE	BBAR	Mon, Feb 7, 2022	3.23	3.24	3.17	3.20
7101	NYSE	BBAR	Fri, Feb 4, 2022	3.21	3.27	3.18	3.21
7100	NYSE	BBAR	Thu, Feb 3, 2022	3.21	3.24	3.15	3.22
7099	NYSE	BBAR	Wed, Feb 2, 2022	3.34	3.35	3.22	3.24
7098	NYSE	BBAR	Tue, Feb 1, 2022	3.37	3.37	3.28	3.33
7097	NYSE	BBAR	Mon, Jan 31, 2022	3.21	3.39	3.14	3.39
7096	NYSE	BBAR	Fri, Jan 28, 2022	3.12	3.24	3.06	3.24
7095	NYSE	BBAR	Thu, Jan 27, 2022	2.94	3.00	2.88	2.93
7094	NYSE	BBAR	Wed, Jan 26, 2022	2.99	3.04	2.92	2.94
7093	NYSE	BBAR	Tue, Jan 25, 2022	2.76	2.97	2.76	2.94
7092	NYSE	BBAR	Mon, Jan 24, 2022	2.89	2.94	2.73	2.84
7091	NYSE	BBAR	Fri, Jan 21, 2022	3.04	3.06	2.92	2.94
7090	NYSE	BBAR	Thu, Jan 20, 2022	3.12	3.17	3.04	3.06
7089	NYSE	BBAR	Wed, Jan 19, 2022	3.14	3.18	3.06	3.09
7088	NYSE	BBAR	Tue, Jan 18, 2022	3.26	3.27	3.08	3.09
7087	NYSE	BBAR	Fri, Jan 14, 2022	3.18	3.29	3.18	3.29
7086	NYSE	BBAR	Thu, Jan 13, 2022	3.19	3.29	3.19	3.21
7085	NYSE	BBAR	Wed, Jan 12, 2022	3.17	3.23	3.16	3.21
7084	NYSE	BBAR	Tue, Jan 11, 2022	3.09	3.19	3.05	3.16
7083	NYSE	BBAR	Mon, Jan 10, 2022	3.13	3.13	3.05	3.09
7082	NYSE	BBAR	Fri, Jan 7, 2022	3.05	3.13	3.02	3.12
7081	NYSE	BBAR	Thu, Jan 6, 2022	3.00	3.09	2.91	3.04
7080	NYSE	BBAR	Wed, Jan 5, 2022	3.11	3.15	2.96	2.97
7079	NYSE	BBAR	Tue, Jan 4, 2022	3.21	3.23	3.11	3.11
7078	NYSE	BBAR	Mon, Jan 3, 2022	3.21	3.28	3.17	3.19
7077	NYSE	BBAR	Fri, Dec 31, 2021	3.20	3.24	3.13	3.15
7076	NYSE	BBAR	Thu, Dec 30, 2021	3.24	3.39	3.22	3.22
7075	NYSE	BBAR	Wed, Dec 29, 2021	3.19	3.29	2.95	3.28
7074	NYSE	BBAR	Tue, Dec 28, 2021	3.28	3.50	3.18	3.19
7073	NYSE	BBAR	Mon, Dec 27, 2021	3.20	3.31	3.14	3.30
7072	NYSE	BBAR	Thu, Dec 23, 2021	3.12	3.23	3.12	3.20
7071	NYSE	BBAR	Wed, Dec 22, 2021	3.03	3.13	3.02	3.12
7070	NYSE	BBAR	Tue, Dec 21, 2021	3.10	3.20	3.06	3.06
7069	NYSE	BBAR	Mon, Dec 20, 2021	2.95	3.08	2.92	3.08
7068	NYSE	BBAR	Fri, Dec 17, 2021	3.10	3.18	3.03	3.04
7067	NYSE	BBAR	Thu, Dec 16, 2021	3.06	3.17	3.06	3.14
7066	NYSE	BBAR	Wed, Dec 15, 2021	2.99	3.07	2.91	3.05
7065	NYSE	BBAR	Tue, Dec 14, 2021	2.96	3.04	2.96	2.98
7064	NYSE	BBAR	Mon, Dec 13, 2021	3.07	3.08	2.93	2.96
7063	NYSE	BBAR	Fri, Dec 10, 2021	3.17	3.22	3.05	3.11
7062	NYSE	BBAR	Thu, Dec 9, 2021	3.17	3.24	3.13	3.15
7061	NYSE	BBAR	Wed, Dec 8, 2021	3.23	3.26	3.16	3.23
7060	NYSE	BBAR	Tue, Dec 7, 2021	3.18	3.28	3.18	3.19
7059	NYSE	BBAR	Mon, Dec 6, 2021	3.13	3.25	3.08	3.17
7058	NYSE	BBAR	Fri, Dec 3, 2021	3.30	3.33	3.02	3.09
7057	NYSE	BBAR	Thu, Dec 2, 2021	3.10	3.37	3.09	3.36
7056	NYSE	BBAR	Wed, Dec 1, 2021	3.01	3.11	2.99	3.07
7055	NYSE	BBAR	Tue, Nov 30, 2021	2.77	2.97	2.73	2.97
7054	NYSE	BBAR	Mon, Nov 29, 2021	2.95	2.99	2.81	2.82
7053	NYSE	BBAR	Fri, Nov 26, 2021	2.95	2.95	2.71	2.88
7052	NYSE	BBAR	Wed, Nov 24, 2021	3.09	3.09	2.92	2.94
7051	NYSE	BBAR	Tue, Nov 23, 2021	3.05	3.13	3.00	3.07
7050	NYSE	BBAR	Mon, Nov 22, 2021	3.26	3.26	3.01	3.04
7049	NYSE	BBAR	Fri, Nov 19, 2021	3.42	3.45	3.19	3.20
7048	NYSE	BBAR	Thu, Nov 18, 2021	3.45	3.48	3.27	3.43
7047	NYSE	BBAR	Wed, Nov 17, 2021	3.60	3.62	3.34	3.41
7046	NYSE	BBAR	Tue, Nov 16, 2021	3.84	3.84	3.57	3.60
7045	NYSE	BBAR	Mon, Nov 15, 2021	4.03	4.03	3.82	3.86
7044	NYSE	BBAR	Fri, Nov 12, 2021	4.00	4.02	3.80	3.99
7043	NYSE	BBAR	Thu, Nov 11, 2021	4.08	4.18	3.99	4.02
7042	NYSE	BBAR	Wed, Nov 10, 2021	4.04	4.18	4.03	4.07
7041	NYSE	BBAR	Tue, Nov 9, 2021	3.92	4.07	3.90	4.02
7040	NYSE	BBAR	Mon, Nov 8, 2021	3.84	3.94	3.82	3.91
7039	NYSE	BBAR	Fri, Nov 5, 2021	3.89	3.90	3.75	3.77
7038	NYSE	BBAR	Thu, Nov 4, 2021	4.01	4.01	3.83	3.86
7037	NYSE	BBAR	Wed, Nov 3, 2021	3.86	4.03	3.85	4.00
7036	NYSE	BBAR	Tue, Nov 2, 2021	3.84	3.90	3.74	3.85
7035	NYSE	BBAR	Mon, Nov 1, 2021	3.82	3.88	3.77	3.82
7034	NYSE	BBAR	Fri, Oct 29, 2021	4.01	4.01	3.71	3.80
7033	NYSE	BBAR	Thu, Oct 28, 2021	4.03	4.13	4.00	4.03
7032	NYSE	BBAR	Wed, Oct 27, 2021	4.30	4.38	4.02	4.04
7031	NYSE	BBAR	Tue, Oct 26, 2021	4.36	4.48	4.30	4.32
7030	NYSE	BBAR	Mon, Oct 25, 2021	4.14	4.36	4.13	4.36
7029	NYSE	BBAR	Fri, Oct 22, 2021	4.14	4.20	4.03	4.13
7028	NYSE	BBAR	Thu, Oct 21, 2021	4.23	4.27	4.08	4.15
7027	NYSE	BBAR	Wed, Oct 20, 2021	3.92	4.31	3.92	4.29
7026	NYSE	BBAR	Tue, Oct 19, 2021	3.99	3.99	3.83	3.94
7025	NYSE	BBAR	Mon, Oct 18, 2021	3.87	3.95	3.81	3.89
7024	NYSE	BBAR	Fri, Oct 15, 2021	3.79	3.89	3.76	3.87
7023	NYSE	BBAR	Thu, Oct 14, 2021	3.81	3.81	3.70	3.77
7022	NYSE	BBAR	Wed, Oct 13, 2021	3.78	3.79	3.71	3.76
7021	NYSE	BBAR	Tue, Oct 12, 2021	3.81	3.84	3.73	3.76
7020	NYSE	BBAR	Mon, Oct 11, 2021	3.79	3.93	3.76	3.76
7019	NYSE	BBAR	Fri, Oct 8, 2021	3.76	3.91	3.76	3.80
7018	NYSE	BBAR	Thu, Oct 7, 2021	3.94	3.95	3.79	3.80
7017	NYSE	BBAR	Wed, Oct 6, 2021	3.84	3.89	3.73	3.88
7016	NYSE	BBAR	Tue, Oct 5, 2021	3.83	3.92	3.77	3.88
7015	NYSE	BBAR	Mon, Oct 4, 2021	3.89	3.96	3.78	3.79
7014	NYSE	BBAR	Fri, Oct 1, 2021	3.89	3.97	3.82	3.86
7013	NYSE	BBAR	Thu, Sep 30, 2021	3.81	3.97	3.81	3.89
7012	NYSE	BBAR	Wed, Sep 29, 2021	3.76	3.86	3.71	3.79
7011	NYSE	BBAR	Tue, Sep 28, 2021	3.75	3.81	3.64	3.72
7010	NYSE	BBAR	Mon, Sep 27, 2021	3.64	3.82	3.63	3.77
7009	NYSE	BBAR	Fri, Sep 24, 2021	3.64	3.72	3.61	3.63
7008	NYSE	BBAR	Thu, Sep 23, 2021	3.79	3.79	3.68	3.70
7007	NYSE	BBAR	Wed, Sep 22, 2021	3.68	3.83	3.67	3.72
7006	NYSE	BBAR	Tue, Sep 21, 2021	3.76	3.80	3.61	3.62
7005	NYSE	BBAR	Mon, Sep 20, 2021	4.07	4.07	3.68	3.70
7004	NYSE	BBAR	Fri, Sep 17, 2021	4.23	4.36	4.10	4.22
7003	NYSE	BBAR	Thu, Sep 16, 2021	4.35	4.40	4.07	4.26
7002	NYSE	BBAR	Wed, Sep 15, 2021	4.29	4.46	4.19	4.29
7001	NYSE	BBAR	Tue, Sep 14, 2021	4.51	4.63	4.22	4.27
7000	NYSE	BBAR	Mon, Sep 13, 2021	4.62	4.98	4.35	4.48
6999	NYSE	BBAR	Fri, Sep 10, 2021	4.32	4.37	4.14	4.17
6998	NYSE	BBAR	Thu, Sep 9, 2021	4.28	4.50	4.15	4.22
6997	NYSE	BBAR	Wed, Sep 8, 2021	4.55	4.62	4.18	4.33
6996	NYSE	BBAR	Tue, Sep 7, 2021	4.17	4.52	4.15	4.47
6995	NYSE	BBAR	Fri, Sep 3, 2021	4.19	4.23	4.00	4.18
6994	NYSE	BBAR	Thu, Sep 2, 2021	4.32	4.43	4.18	4.20
6993	NYSE	BBAR	Wed, Sep 1, 2021	4.35	4.51	4.14	4.22
6992	NYSE	BBAR	Tue, Aug 31, 2021	4.70	4.80	4.27	4.35
6991	NYSE	BBAR	Mon, Aug 30, 2021	4.16	4.54	4.12	4.44
6990	NYSE	BBAR	Fri, Aug 27, 2021	3.94	4.21	3.90	4.13
6989	NYSE	BBAR	Thu, Aug 26, 2021	3.88	3.98	3.65	3.93
6988	NYSE	BBAR	Wed, Aug 25, 2021	3.68	4.00	3.55	3.89
6987	NYSE	BBAR	Tue, Aug 24, 2021	3.40	3.75	3.40	3.72
6986	NYSE	BBAR	Mon, Aug 23, 2021	3.29	3.42	3.26	3.41
6985	NYSE	BBAR	Fri, Aug 20, 2021	3.16	3.29	3.14	3.27
6984	NYSE	BBAR	Thu, Aug 19, 2021	3.16	3.21	3.11	3.14
6983	NYSE	BBAR	Wed, Aug 18, 2021	3.21	3.29	3.14	3.21
6982	NYSE	BBAR	Tue, Aug 17, 2021	3.19	3.28	3.17	3.23
6981	NYSE	BBAR	Mon, Aug 16, 2021	3.19	3.28	3.16	3.22
6980	NYSE	BBAR	Fri, Aug 13, 2021	3.28	3.28	3.20	3.23
6979	NYSE	BBAR	Thu, Aug 12, 2021	3.29	3.32	3.19	3.28
6978	NYSE	BBAR	Wed, Aug 11, 2021	3.30	3.33	3.19	3.28
6977	NYSE	BBAR	Tue, Aug 10, 2021	3.10	3.31	3.10	3.30
6976	NYSE	BBAR	Mon, Aug 9, 2021	3.10	3.14	3.07	3.12
6975	NYSE	BBAR	Fri, Aug 6, 2021	3.11	3.16	3.06	3.10
6974	NYSE	BBAR	Thu, Aug 5, 2021	3.05	3.14	3.05	3.08
6973	NYSE	BBAR	Wed, Aug 4, 2021	3.05	3.10	3.00	3.03
6972	NYSE	BBAR	Tue, Aug 3, 2021	3.02	3.10	2.95	3.10
6971	NYSE	BBAR	Mon, Aug 2, 2021	3.07	3.11	3.00	3.01
6970	NYSE	BBAR	Fri, Jul 30, 2021	3.10	3.15	3.02	3.06
6969	NYSE	BBAR	Thu, Jul 29, 2021	3.16	3.22	3.09	3.13
6968	NYSE	BBAR	Wed, Jul 28, 2021	3.21	3.21	3.08	3.13
6967	NYSE	BBAR	Tue, Jul 27, 2021	3.05	3.12	3.00	3.12
6966	NYSE	BBAR	Mon, Jul 26, 2021	3.00	3.10	3.00	3.06
6965	NYSE	BBAR	Fri, Jul 23, 2021	3.07	3.11	3.00	3.01
6964	NYSE	BBAR	Thu, Jul 22, 2021	3.14	3.14	3.04	3.04
6963	NYSE	BBAR	Wed, Jul 21, 2021	3.01	3.17	3.01	3.16
6962	NYSE	BBAR	Tue, Jul 20, 2021	3.04	3.06	2.97	3.02
6961	NYSE	BBAR	Mon, Jul 19, 2021	3.06	3.08	3.00	3.04
6960	NYSE	BBAR	Fri, Jul 16, 2021	3.21	3.25	3.13	3.14
6959	NYSE	BBAR	Thu, Jul 15, 2021	3.22	3.29	3.19	3.24
6958	NYSE	BBAR	Wed, Jul 14, 2021	3.34	3.42	3.26	3.27
6957	NYSE	BBAR	Tue, Jul 13, 2021	3.34	3.34	3.24	3.31
6956	NYSE	BBAR	Mon, Jul 12, 2021	3.12	3.36	3.10	3.32
6955	NYSE	BBAR	Fri, Jul 9, 2021	3.06	3.13	3.04	3.12
6954	NYSE	BBAR	Thu, Jul 8, 2021	3.07	3.09	3.04	3.05
6953	NYSE	BBAR	Wed, Jul 7, 2021	3.13	3.15	3.06	3.13
6952	NYSE	BBAR	Tue, Jul 6, 2021	3.20	3.24	3.15	3.15
6951	NYSE	BBAR	Fri, Jul 2, 2021	3.20	3.28	3.11	3.22
6950	NYSE	BBAR	Thu, Jul 1, 2021	3.27	3.29	3.16	3.19
6949	NYSE	BBAR	Wed, Jun 30, 2021	3.31	3.32	3.23	3.25
6948	NYSE	BBAR	Tue, Jun 29, 2021	3.41	3.44	3.29	3.32
6947	NYSE	BBAR	Mon, Jun 28, 2021	3.48	3.56	3.41	3.44
6946	NYSE	BBAR	Fri, Jun 25, 2021	3.53	3.53	3.31	3.47
6945	NYSE	BBAR	Thu, Jun 24, 2021	3.69	3.72	3.60	3.61
6944	NYSE	BBAR	Wed, Jun 23, 2021	3.80	3.85	3.65	3.68
6943	NYSE	BBAR	Tue, Jun 22, 2021	3.60	3.75	3.53	3.72
6942	NYSE	BBAR	Mon, Jun 21, 2021	3.85	3.85	3.63	3.64
6941	NYSE	BBAR	Fri, Jun 18, 2021	3.78	3.81	3.69	3.81
6940	NYSE	BBAR	Thu, Jun 17, 2021	3.89	3.97	3.78	3.81
6939	NYSE	BBAR	Wed, Jun 16, 2021	3.91	3.99	3.85	3.93
6938	NYSE	BBAR	Tue, Jun 15, 2021	3.96	3.96	3.78	3.92
6937	NYSE	BBAR	Mon, Jun 14, 2021	3.91	4.03	3.90	3.97
6936	NYSE	BBAR	Fri, Jun 11, 2021	4.04	4.09	3.87	3.89
6935	NYSE	BBAR	Thu, Jun 10, 2021	4.13	4.28	4.07	4.12
6934	NYSE	BBAR	Wed, Jun 9, 2021	3.83	4.15	3.77	4.12
6933	NYSE	BBAR	Tue, Jun 8, 2021	3.91	3.96	3.84	3.84
6932	NYSE	BBAR	Mon, Jun 7, 2021	3.86	3.99	3.85	3.94
6931	NYSE	BBAR	Fri, Jun 4, 2021	3.72	3.84	3.67	3.82
6930	NYSE	BBAR	Thu, Jun 3, 2021	3.72	3.76	3.57	3.74
6929	NYSE	BBAR	Wed, Jun 2, 2021	3.53	3.72	3.48	3.72
6928	NYSE	BBAR	Tue, Jun 1, 2021	3.49	3.55	3.36	3.51
6927	NYSE	BBAR	Fri, May 28, 2021	3.14	3.38	3.13	3.37
6926	NYSE	BBAR	Thu, May 27, 2021	3.03	3.14	3.03	3.14
6925	NYSE	BBAR	Wed, May 26, 2021	2.93	3.03	2.91	3.02
6924	NYSE	BBAR	Tue, May 25, 2021	3.06	3.08	2.94	2.95
6923	NYSE	BBAR	Mon, May 24, 2021	3.15	3.15	3.02	3.05
6922	NYSE	BBAR	Fri, May 21, 2021	3.21	3.22	3.04	3.11
6921	NYSE	BBAR	Thu, May 20, 2021	3.05	3.18	3.02	3.16
6920	NYSE	BBAR	Wed, May 19, 2021	3.01	3.05	2.97	3.04
6919	NYSE	BBAR	Tue, May 18, 2021	3.13	3.14	3.03	3.07
6918	NYSE	BBAR	Mon, May 17, 2021	3.04	3.15	2.94	3.13
6917	NYSE	BBAR	Fri, May 14, 2021	2.91	3.09	2.89	3.02
6916	NYSE	BBAR	Thu, May 13, 2021	2.74	2.87	2.74	2.86
6915	NYSE	BBAR	Wed, May 12, 2021	2.85	2.87	2.75	2.77
6914	NYSE	BBAR	Tue, May 11, 2021	2.84	2.92	2.80	2.85
6913	NYSE	BBAR	Mon, May 10, 2021	2.82	2.91	2.80	2.89
6912	NYSE	BBAR	Fri, May 7, 2021	2.61	2.79	2.60	2.79
6911	NYSE	BBAR	Thu, May 6, 2021	2.56	2.63	2.47	2.63
6910	NYSE	BBAR	Wed, May 5, 2021	2.58	2.56	2.50	2.54
6909	NYSE	BBAR	Tue, May 4, 2021	2.52	2.58	2.48	2.55
6908	NYSE	BBAR	Mon, May 3, 2021	2.63	2.65	2.54	2.54
6907	NYSE	BBAR	Fri, Apr 30, 2021	2.70	2.70	2.61	2.62
6906	NYSE	BBAR	Thu, Apr 29, 2021	2.71	2.74	2.66	2.70
6905	NYSE	BBAR	Wed, Apr 28, 2021	2.73	2.84	2.66	2.72
6904	NYSE	BBAR	Tue, Apr 27, 2021	2.59	2.71	2.59	2.69
6903	NYSE	BBAR	Mon, Apr 26, 2021	2.53	2.63	2.53	2.57
6902	NYSE	BBAR	Fri, Apr 23, 2021	2.55	2.61	2.50	2.55
6901	NYSE	BBAR	Thu, Apr 22, 2021	2.62	2.63	2.55	2.55
6900	NYSE	BBAR	Wed, Apr 21, 2021	2.59	2.64	2.56	2.63
6899	NYSE	BBAR	Tue, Apr 20, 2021	2.64	2.65	2.57	2.61
6898	NYSE	BBAR	Mon, Apr 19, 2021	2.64	2.74	2.63	2.65
6897	NYSE	BBAR	Fri, Apr 16, 2021	2.56	2.65	2.49	2.65
6896	NYSE	BBAR	Thu, Apr 15, 2021	2.59	2.61	2.55	2.55
6895	NYSE	BBAR	Wed, Apr 14, 2021	2.60	2.67	2.57	2.61
6894	NYSE	BBAR	Tue, Apr 13, 2021	2.65	2.67	2.57	2.58
6893	NYSE	BBAR	Mon, Apr 12, 2021	2.71	2.73	2.63	2.64
6892	NYSE	BBAR	Fri, Apr 9, 2021	2.72	2.75	2.69	2.70
6891	NYSE	BBAR	Thu, Apr 8, 2021	2.70	2.77	2.67	2.77
6890	NYSE	BBAR	Wed, Apr 7, 2021	2.79	2.82	2.70	2.71
6889	NYSE	BBAR	Tue, Apr 6, 2021	2.67	2.79	2.67	2.79
6888	NYSE	BBAR	Mon, Apr 5, 2021	2.75	2.76	2.65	2.69
6887	NYSE	BBAR	Thu, Apr 1, 2021	2.73	2.77	2.69	2.74
6886	NYSE	BBAR	Wed, Mar 31, 2021	2.73	2.79	2.69	2.73
6885	NYSE	BBAR	Tue, Mar 30, 2021	2.74	2.79	2.72	2.75
6884	NYSE	BBAR	Mon, Mar 29, 2021	2.70	2.77	2.65	2.73
6883	NYSE	BBAR	Fri, Mar 26, 2021	2.77	2.81	2.69	2.71
6882	NYSE	BBAR	Thu, Mar 25, 2021	2.79	2.80	2.70	2.77
6881	NYSE	BBAR	Wed, Mar 24, 2021	2.92	2.92	2.78	2.81
6880	NYSE	BBAR	Tue, Mar 23, 2021	2.86	2.91	2.84	2.90
6879	NYSE	BBAR	Mon, Mar 22, 2021	2.88	2.94	2.79	2.89
6878	NYSE	BBAR	Fri, Mar 19, 2021	2.80	2.91	2.79	2.85
6877	NYSE	BBAR	Thu, Mar 18, 2021	2.94	2.99	2.79	2.83
6876	NYSE	BBAR	Wed, Mar 17, 2021	2.99	3.03	2.91	2.92
6875	NYSE	BBAR	Tue, Mar 16, 2021	3.07	3.14	2.96	3.01
6874	NYSE	BBAR	Mon, Mar 15, 2021	2.94	3.09	2.90	3.07
6873	NYSE	BBAR	Fri, Mar 12, 2021	2.91	2.99	2.87	2.88
6872	NYSE	BBAR	Thu, Mar 11, 2021	2.75	2.93	2.74	2.87
6871	NYSE	BBAR	Wed, Mar 10, 2021	2.62	2.80	2.58	2.76
6870	NYSE	BBAR	Tue, Mar 9, 2021	2.61	2.63	2.48	2.56
6869	NYSE	BBAR	Mon, Mar 8, 2021	2.69	2.70	2.51	2.54
6868	NYSE	BBAR	Fri, Mar 5, 2021	2.78	2.78	2.63	2.69
6867	NYSE	BBAR	Thu, Mar 4, 2021	2.68	2.77	2.60	2.72
6866	NYSE	BBAR	Wed, Mar 3, 2021	2.70	2.74	2.63	2.68
6865	NYSE	BBAR	Tue, Mar 2, 2021	2.73	2.74	2.65	2.69
6864	NYSE	BBAR	Mon, Mar 1, 2021	2.77	2.80	2.71	2.71
6863	NYSE	BBAR	Fri, Feb 26, 2021	2.81	2.85	2.71	2.71
6862	NYSE	BBAR	Thu, Feb 25, 2021	2.99	2.99	2.83	2.84
6861	NYSE	BBAR	Wed, Feb 24, 2021	2.92	2.99	2.85	2.93
6860	NYSE	BBAR	Tue, Feb 23, 2021	2.96	2.96	2.82	2.88
6859	NYSE	BBAR	Mon, Feb 22, 2021	3.11	3.11	2.90	2.91
6858	NYSE	BBAR	Fri, Feb 19, 2021	3.11	3.18	3.08	3.13
6857	NYSE	BBAR	Thu, Feb 18, 2021	3.08	3.34	3.03	3.09
6856	NYSE	BBAR	Wed, Feb 17, 2021	3.13	3.15	3.05	3.05
6855	NYSE	BBAR	Tue, Feb 16, 2021	3.06	3.17	3.04	3.15
6854	NYSE	BBAR	Fri, Feb 12, 2021	3.06	3.10	2.98	3.02
6853	NYSE	BBAR	Thu, Feb 11, 2021	3.01	3.08	2.95	3.08
6852	NYSE	BBAR	Wed, Feb 10, 2021	3.06	3.09	2.99	3.01
6851	NYSE	BBAR	Tue, Feb 9, 2021	2.96	3.07	2.92	3.03
6850	NYSE	BBAR	Mon, Feb 8, 2021	3.01	3.09	2.96	3.00
6849	NYSE	BBAR	Fri, Feb 5, 2021	2.95	2.97	2.89	2.97
6848	NYSE	BBAR	Thu, Feb 4, 2021	2.85	2.92	2.81	2.87
6847	NYSE	BBAR	Wed, Feb 3, 2021	2.79	2.86	2.75	2.85
6846	NYSE	BBAR	Tue, Feb 2, 2021	2.78	2.82	2.72	2.78
6845	NYSE	BBAR	Mon, Feb 1, 2021	2.71	2.78	2.71	2.77
6844	NYSE	BBAR	Fri, Jan 29, 2021	2.81	2.89	2.69	2.69
6843	NYSE	BBAR	Thu, Jan 28, 2021	2.93	2.97	2.82	2.83
6842	NYSE	BBAR	Wed, Jan 27, 2021	2.80	2.92	2.74	2.90
6841	NYSE	BBAR	Tue, Jan 26, 2021	2.78	2.89	2.78	2.83
6840	NYSE	BBAR	Mon, Jan 25, 2021	2.84	2.84	2.71	2.77
6839	NYSE	BBAR	Fri, Jan 22, 2021	2.91	2.91	2.78	2.81
6838	NYSE	BBAR	Thu, Jan 21, 2021	3.03	3.04	2.87	2.88
6837	NYSE	BBAR	Wed, Jan 20, 2021	2.97	3.01	2.87	3.00
6836	NYSE	BBAR	Tue, Jan 19, 2021	2.95	3.00	2.88	2.93
6835	NYSE	BBAR	Fri, Jan 15, 2021	3.03	3.05	2.95	2.96
6834	NYSE	BBAR	Thu, Jan 14, 2021	3.00	3.07	2.98	3.07
6833	NYSE	BBAR	Wed, Jan 13, 2021	2.97	3.06	2.97	3.00
6832	NYSE	BBAR	Tue, Jan 12, 2021	2.94	3.00	2.85	3.00
6831	NYSE	BBAR	Mon, Jan 11, 2021	2.91	2.94	2.83	2.83
6830	NYSE	BBAR	Fri, Jan 8, 2021	3.01	3.01	2.90	2.97
6829	NYSE	BBAR	Thu, Jan 7, 2021	3.01	3.04	2.91	2.96
6828	NYSE	BBAR	Wed, Jan 6, 2021	3.02	3.08	2.97	2.98
6827	NYSE	BBAR	Tue, Jan 5, 2021	2.98	3.09	2.96	2.99
6826	NYSE	BBAR	Mon, Jan 4, 2021	3.25	3.25	3.00	3.02
6825	NYSE	BBAR	Thu, Dec 31, 2020	3.27	3.31	3.16	3.21
6824	NYSE	BBAR	Wed, Dec 30, 2020	3.27	3.37	3.25	3.27
6823	NYSE	BBAR	Tue, Dec 29, 2020	3.15	3.39	3.12	3.30
6822	NYSE	BBAR	Mon, Dec 28, 2020	3.13	3.22	3.12	3.16
6821	NYSE	BBAR	Thu, Dec 24, 2020	3.21	3.21	3.13	3.14
6820	NYSE	BBAR	Wed, Dec 23, 2020	3.15	3.24	3.15	3.17
6819	NYSE	BBAR	Tue, Dec 22, 2020	3.14	3.20	3.08	3.16
6818	NYSE	BBAR	Mon, Dec 21, 2020	3.10	3.15	3.03	3.10
6817	NYSE	BBAR	Fri, Dec 18, 2020	3.20	3.25	3.10	3.20
6816	NYSE	BBAR	Thu, Dec 17, 2020	3.27	3.32	3.22	3.24
6815	NYSE	BBAR	Wed, Dec 16, 2020	3.27	3.30	3.23	3.26
6814	NYSE	BBAR	Tue, Dec 15, 2020	3.24	3.29	3.19	3.27
6813	NYSE	BBAR	Mon, Dec 14, 2020	3.32	3.36	3.13	3.21
6812	NYSE	BBAR	Fri, Dec 11, 2020	3.38	3.41	3.27	3.29
6811	NYSE	BBAR	Thu, Dec 10, 2020	3.31	3.47	3.25	3.44
6810	NYSE	BBAR	Wed, Dec 9, 2020	3.41	3.44	3.21	3.29
6809	NYSE	BBAR	Tue, Dec 8, 2020	3.46	3.51	3.31	3.35
6808	NYSE	BBAR	Mon, Dec 7, 2020	3.61	3.61	3.48	3.49
6807	NYSE	BBAR	Fri, Dec 4, 2020	3.46	3.58	3.43	3.57
6806	NYSE	BBAR	Thu, Dec 3, 2020	3.49	3.64	3.42	3.43
6805	NYSE	BBAR	Wed, Dec 2, 2020	3.27	3.54	3.20	3.49
6804	NYSE	BBAR	Tue, Dec 1, 2020	3.32	3.42	3.28	3.33
6803	NYSE	BBAR	Mon, Nov 30, 2020	3.53	3.55	3.18	3.20
6802	NYSE	BBAR	Fri, Nov 27, 2020	3.31	3.52	3.28	3.51
6801	NYSE	BBAR	Wed, Nov 25, 2020	3.30	3.33	3.15	3.31
6800	NYSE	BBAR	Tue, Nov 24, 2020	3.14	3.33	3.12	3.28
6799	NYSE	BBAR	Mon, Nov 23, 2020	3.12	3.19	3.04	3.07
6798	NYSE	BBAR	Fri, Nov 20, 2020	3.02	3.12	3.01	3.09
6797	NYSE	BBAR	Thu, Nov 19, 2020	3.08	3.16	3.03	3.08
6796	NYSE	BBAR	Wed, Nov 18, 2020	3.30	3.31	3.03	3.04
6795	NYSE	BBAR	Tue, Nov 17, 2020	3.23	3.28	3.12	3.25
6794	NYSE	BBAR	Mon, Nov 16, 2020	3.31	3.32	3.15	3.23
6793	NYSE	BBAR	Fri, Nov 13, 2020	2.98	3.16	2.98	3.16
6792	NYSE	BBAR	Thu, Nov 12, 2020	3.14	3.22	2.92	2.94
6791	NYSE	BBAR	Wed, Nov 11, 2020	3.37	3.38	3.18	3.21
6790	NYSE	BBAR	Tue, Nov 10, 2020	3.08	3.38	3.07	3.34
6789	NYSE	BBAR	Mon, Nov 9, 2020	2.95	3.13	2.93	3.07
6788	NYSE	BBAR	Fri, Nov 6, 2020	2.85	2.89	2.72	2.85
6787	NYSE	BBAR	Thu, Nov 5, 2020	2.65	2.98	2.65	2.84
6786	NYSE	BBAR	Wed, Nov 4, 2020	2.74	2.78	2.62	2.63
6785	NYSE	BBAR	Tue, Nov 3, 2020	2.79	2.87	2.66	2.76
6784	NYSE	BBAR	Mon, Nov 2, 2020	2.46	2.76	2.46	2.72
6783	NYSE	BBAR	Fri, Oct 30, 2020	2.42	2.43	2.32	2.43
6782	NYSE	BBAR	Thu, Oct 29, 2020	2.32	2.43	2.27	2.41
6781	NYSE	BBAR	Wed, Oct 28, 2020	2.41	2.42	2.29	2.32
6780	NYSE	BBAR	Tue, Oct 27, 2020	2.61	2.69	2.45	2.45
6779	NYSE	BBAR	Mon, Oct 26, 2020	2.61	2.68	2.58	2.61
6778	NYSE	BBAR	Fri, Oct 23, 2020	2.65	2.69	2.62	2.69
6777	NYSE	BBAR	Thu, Oct 22, 2020	2.50	2.70	2.49	2.65
6776	NYSE	BBAR	Wed, Oct 21, 2020	2.58	2.60	2.48	2.49
6775	NYSE	BBAR	Tue, Oct 20, 2020	2.72	2.81	2.56	2.59
6774	NYSE	BBAR	Mon, Oct 19, 2020	2.62	2.76	2.56	2.66
6773	NYSE	BBAR	Fri, Oct 16, 2020	2.40	2.62	2.40	2.62
6772	NYSE	BBAR	Thu, Oct 15, 2020	2.40	2.47	2.36	2.42
6771	NYSE	BBAR	Wed, Oct 14, 2020	2.43	2.55	2.40	2.42
6770	NYSE	BBAR	Tue, Oct 13, 2020	2.48	2.51	2.41	2.43
6769	NYSE	BBAR	Mon, Oct 12, 2020	2.53	2.56	2.47	2.52
6768	NYSE	BBAR	Fri, Oct 9, 2020	2.53	2.61	2.52	2.53
6767	NYSE	BBAR	Thu, Oct 8, 2020	2.55	2.60	2.50	2.57
6766	NYSE	BBAR	Wed, Oct 7, 2020	2.54	2.58	2.46	2.52
6765	NYSE	BBAR	Tue, Oct 6, 2020	2.69	2.78	2.50	2.51
6764	NYSE	BBAR	Mon, Oct 5, 2020	2.62	2.67	2.57	2.67
6763	NYSE	BBAR	Fri, Oct 2, 2020	2.62	2.66	2.55	2.60
6762	NYSE	BBAR	Thu, Oct 1, 2020	2.53	2.66	2.53	2.65
6761	NYSE	BBAR	Wed, Sep 30, 2020	2.55	2.60	2.50	2.52
6760	NYSE	BBAR	Tue, Sep 29, 2020	2.62	2.66	2.51	2.51
6759	NYSE	BBAR	Mon, Sep 28, 2020	2.69	2.72	2.58	2.62
6758	NYSE	BBAR	Fri, Sep 25, 2020	2.66	2.69	2.57	2.63
6757	NYSE	BBAR	Thu, Sep 24, 2020	2.42	2.72	2.35	2.63
6756	NYSE	BBAR	Wed, Sep 23, 2020	2.59	2.67	2.40	2.41
6755	NYSE	BBAR	Tue, Sep 22, 2020	2.69	2.74	2.55	2.56
6754	NYSE	BBAR	Mon, Sep 21, 2020	2.66	2.70	2.59	2.66
6753	NYSE	BBAR	Fri, Sep 18, 2020	2.79	2.86	2.71	2.77
6752	NYSE	BBAR	Thu, Sep 17, 2020	2.88	2.89	2.77	2.79
6751	NYSE	BBAR	Wed, Sep 16, 2020	3.07	3.07	2.87	2.92
6750	NYSE	BBAR	Tue, Sep 15, 2020	3.14	3.25	3.08	3.14
6749	NYSE	BBAR	Mon, Sep 14, 2020	3.29	3.29	3.17	3.19
6748	NYSE	BBAR	Fri, Sep 11, 2020	3.39	3.40	3.28	3.29
6747	NYSE	BBAR	Thu, Sep 10, 2020	3.43	3.52	3.38	3.38
6746	NYSE	BBAR	Wed, Sep 9, 2020	3.46	3.50	3.38	3.38
6745	NYSE	BBAR	Tue, Sep 8, 2020	3.32	3.45	3.27	3.43
6744	NYSE	BBAR	Fri, Sep 4, 2020	3.44	3.46	3.33	3.39
6743	NYSE	BBAR	Thu, Sep 3, 2020	3.36	3.46	3.28	3.37
6742	NYSE	BBAR	Wed, Sep 2, 2020	3.47	3.47	3.28	3.32
6741	NYSE	BBAR	Tue, Sep 1, 2020	3.32	3.45	3.32	3.44
6740	NYSE	BBAR	Mon, Aug 31, 2020	3.55	3.56	3.37	3.37
6739	NYSE	BBAR	Fri, Aug 28, 2020	3.24	3.54	3.24	3.50
6738	NYSE	BBAR	Thu, Aug 27, 2020	3.25	3.33	3.18	3.22
6737	NYSE	BBAR	Wed, Aug 26, 2020	3.36	3.42	3.24	3.24
6736	NYSE	BBAR	Tue, Aug 25, 2020	3.29	3.39	3.14	3.35
6735	NYSE	BBAR	Mon, Aug 24, 2020	3.33	3.35	3.12	3.29
6734	NYSE	BBAR	Fri, Aug 21, 2020	3.35	3.44	3.25	3.32
6733	NYSE	BBAR	Thu, Aug 20, 2020	3.31	3.36	3.26	3.30
6732	NYSE	BBAR	Wed, Aug 19, 2020	3.33	3.51	3.23	3.38
6731	NYSE	BBAR	Tue, Aug 18, 2020	3.44	3.49	3.32	3.32
6730	NYSE	BBAR	Mon, Aug 17, 2020	3.64	3.65	3.38	3.38
6729	NYSE	BBAR	Fri, Aug 14, 2020	3.70	3.70	3.54	3.63
6728	NYSE	BBAR	Thu, Aug 13, 2020	3.65	3.86	3.65	3.68
6727	NYSE	BBAR	Wed, Aug 12, 2020	3.97	3.98	3.60	3.70
6726	NYSE	BBAR	Tue, Aug 11, 2020	4.20	4.26	3.87	3.87
6725	NYSE	BBAR	Mon, Aug 10, 2020	4.23	4.40	4.06	4.14
6724	NYSE	BBAR	Fri, Aug 7, 2020	4.21	4.23	4.11	4.23
6723	NYSE	BBAR	Thu, Aug 6, 2020	4.28	4.31	4.10	4.23
6722	NYSE	BBAR	Wed, Aug 5, 2020	4.59	4.72	4.26	4.29
6721	NYSE	BBAR	Tue, Aug 4, 2020	5.00	5.09	4.36	4.52
6720	NYSE	BBAR	Mon, Aug 3, 2020	4.05	4.72	3.92	4.48
6719	NYSE	BBAR	Fri, Jul 31, 2020	4.38	4.40	4.13	4.14
6718	NYSE	BBAR	Thu, Jul 30, 2020	4.32	4.38	4.19	4.34
6717	NYSE	BBAR	Wed, Jul 29, 2020	4.41	4.54	4.36	4.44
6716	NYSE	BBAR	Tue, Jul 28, 2020	4.63	4.65	4.42	4.45
6715	NYSE	BBAR	Mon, Jul 27, 2020	4.59	4.78	4.43	4.62
6714	NYSE	BBAR	Fri, Jul 24, 2020	4.50	4.83	4.47	4.54
6713	NYSE	BBAR	Thu, Jul 23, 2020	4.48	4.71	4.34	4.57
6712	NYSE	BBAR	Wed, Jul 22, 2020	4.19	4.46	4.08	4.43
6711	NYSE	BBAR	Tue, Jul 21, 2020	3.98	4.33	3.95	4.19
6710	NYSE	BBAR	Mon, Jul 20, 2020	4.14	4.14	3.98	4.03
6709	NYSE	BBAR	Fri, Jul 17, 2020	4.28	4.40	4.06	4.11
6708	NYSE	BBAR	Thu, Jul 16, 2020	4.24	4.31	4.16	4.24
6707	NYSE	BBAR	Wed, Jul 15, 2020	4.26	4.36	4.23	4.32
6706	NYSE	BBAR	Tue, Jul 14, 2020	4.20	4.25	4.07	4.17
6705	NYSE	BBAR	Mon, Jul 13, 2020	4.31	4.51	4.23	4.24
6704	NYSE	BBAR	Fri, Jul 10, 2020	3.99	4.27	3.97	4.21
6703	NYSE	BBAR	Thu, Jul 9, 2020	4.25	4.25	3.95	3.97
6702	NYSE	BBAR	Wed, Jul 8, 2020	4.26	4.27	4.12	4.23
6701	NYSE	BBAR	Tue, Jul 7, 2020	4.33	4.34	4.07	4.17
6700	NYSE	BBAR	Mon, Jul 6, 2020	4.01	4.41	3.86	4.39
6699	NYSE	BBAR	Thu, Jul 2, 2020	3.90	3.96	3.60	3.63
6698	NYSE	BBAR	Wed, Jul 1, 2020	3.76	3.87	3.72	3.84
6697	NYSE	BBAR	Tue, Jun 30, 2020	3.95	3.95	3.64	3.75
6696	NYSE	BBAR	Mon, Jun 29, 2020	3.92	4.07	3.87	3.95
6695	NYSE	BBAR	Fri, Jun 26, 2020	4.06	4.06	3.82	3.87
6694	NYSE	BBAR	Thu, Jun 25, 2020	3.77	4.11	3.67	4.07
6693	NYSE	BBAR	Wed, Jun 24, 2020	3.73	3.81	3.60	3.77
6692	NYSE	BBAR	Tue, Jun 23, 2020	3.68	3.89	3.66	3.71
6691	NYSE	BBAR	Mon, Jun 22, 2020	3.72	3.76	3.51	3.64
6690	NYSE	BBAR	Fri, Jun 19, 2020	3.64	3.84	3.54	3.72
6689	NYSE	BBAR	Thu, Jun 18, 2020	3.73	3.79	3.50	3.50
6688	NYSE	BBAR	Wed, Jun 17, 2020	3.99	3.99	3.82	3.83
6687	NYSE	BBAR	Tue, Jun 16, 2020	4.14	4.15	3.92	3.93
6686	NYSE	BBAR	Mon, Jun 15, 2020	3.99	4.04	3.80	3.95
6685	NYSE	BBAR	Fri, Jun 12, 2020	3.99	4.10	3.85	4.07
6684	NYSE	BBAR	Thu, Jun 11, 2020	4.04	4.16	3.77	3.79
6683	NYSE	BBAR	Wed, Jun 10, 2020	4.24	4.34	4.00	4.21
6682	NYSE	BBAR	Tue, Jun 9, 2020	4.40	4.40	4.00	4.22
6681	NYSE	BBAR	Mon, Jun 8, 2020	4.18	4.58	4.18	4.53
6680	NYSE	BBAR	Fri, Jun 5, 2020	4.25	4.26	4.06	4.09
6679	NYSE	BBAR	Thu, Jun 4, 2020	4.15	4.15	3.82	3.97
6678	NYSE	BBAR	Wed, Jun 3, 2020	3.83	4.18	3.71	4.08
6677	NYSE	BBAR	Tue, Jun 2, 2020	3.42	3.78	3.38	3.74
6676	NYSE	BBAR	Mon, Jun 1, 2020	3.27	3.51	3.27	3.33
6675	NYSE	BBAR	Fri, May 29, 2020	3.45	3.45	3.10	3.17
6674	NYSE	BBAR	Thu, May 28, 2020	3.76	3.76	3.47	3.49
6673	NYSE	BBAR	Wed, May 27, 2020	3.76	3.81	3.53	3.71
6672	NYSE	BBAR	Tue, May 26, 2020	3.75	3.92	3.62	3.72
6671	NYSE	BBAR	Fri, May 22, 2020	3.65	3.71	3.43	3.69
6670	NYSE	BBAR	Thu, May 21, 2020	3.51	3.71	3.42	3.62
6669	NYSE	BBAR	Wed, May 20, 2020	3.40	3.53	3.40	3.46
6668	NYSE	BBAR	Tue, May 19, 2020	3.62	3.62	3.16	3.35
6667	NYSE	BBAR	Mon, May 18, 2020	3.54	3.61	3.47	3.61
6666	NYSE	BBAR	Fri, May 15, 2020	3.41	3.54	3.31	3.38
6665	NYSE	BBAR	Thu, May 14, 2020	3.26	3.49	3.10	3.45
6664	NYSE	BBAR	Wed, May 13, 2020	3.56	3.56	3.22	3.33
6663	NYSE	BBAR	Tue, May 12, 2020	3.55	3.79	3.48	3.53
6662	NYSE	BBAR	Mon, May 11, 2020	3.17	3.52	2.93	3.51
6661	NYSE	BBAR	Fri, May 8, 2020	3.14	3.28	3.05	3.16
6660	NYSE	BBAR	Thu, May 7, 2020	2.92	3.23	2.70	3.00
6659	NYSE	BBAR	Wed, May 6, 2020	2.66	2.81	2.47	2.77
6658	NYSE	BBAR	Tue, May 5, 2020	2.79	2.81	2.54	2.62
6657	NYSE	BBAR	Mon, May 4, 2020	2.51	2.72	2.42	2.71
6656	NYSE	BBAR	Fri, May 1, 2020	2.55	2.60	2.36	2.45
6655	NYSE	BBAR	Thu, Apr 30, 2020	2.86	3.00	2.61	2.61
6654	NYSE	BBAR	Wed, Apr 29, 2020	2.82	3.06	2.75	2.94
6653	NYSE	BBAR	Tue, Apr 28, 2020	2.39	2.81	2.39	2.66
6652	NYSE	BBAR	Mon, Apr 27, 2020	2.29	2.35	2.10	2.35
6651	NYSE	BBAR	Fri, Apr 24, 2020	2.33	2.35	2.26	2.30
6650	NYSE	BBAR	Thu, Apr 23, 2020	2.45	2.47	2.27	2.33
6649	NYSE	BBAR	Wed, Apr 22, 2020	2.67	2.67	2.45	2.45
6648	NYSE	BBAR	Tue, Apr 21, 2020	2.80	2.87	2.57	2.58
6647	NYSE	BBAR	Mon, Apr 20, 2020	2.77	2.94	2.65	2.83
6646	NYSE	BBAR	Fri, Apr 17, 2020	2.76	2.79	2.65	2.77
6645	NYSE	BBAR	Thu, Apr 16, 2020	2.57	2.72	2.53	2.66
6644	NYSE	BBAR	Wed, Apr 15, 2020	2.49	2.75	2.35	2.61
6643	NYSE	BBAR	Tue, Apr 14, 2020	2.49	2.60	2.46	2.55
6642	NYSE	BBAR	Mon, Apr 13, 2020	2.59	2.60	2.39	2.47
6641	NYSE	BBAR	Thu, Apr 9, 2020	2.70	2.74	2.54	2.58
6640	NYSE	BBAR	Wed, Apr 8, 2020	2.62	2.63	2.53	2.63
6639	NYSE	BBAR	Tue, Apr 7, 2020	2.73	2.77	2.54	2.56
6638	NYSE	BBAR	Mon, Apr 6, 2020	2.82	2.83	2.51	2.56
6637	NYSE	BBAR	Fri, Apr 3, 2020	2.63	2.66	2.54	2.60
6636	NYSE	BBAR	Thu, Apr 2, 2020	2.60	2.67	2.48	2.60
6635	NYSE	BBAR	Wed, Apr 1, 2020	2.46	2.55	2.41	2.55
6634	NYSE	BBAR	Tue, Mar 31, 2020	2.40	2.70	2.35	2.62
6633	NYSE	BBAR	Mon, Mar 30, 2020	2.36	2.41	2.24	2.39
6632	NYSE	BBAR	Fri, Mar 27, 2020	2.47	2.49	2.30	2.32
6631	NYSE	BBAR	Thu, Mar 26, 2020	2.60	2.78	2.57	2.59
6630	NYSE	BBAR	Wed, Mar 25, 2020	2.58	2.82	2.47	2.61
6629	NYSE	BBAR	Tue, Mar 24, 2020	2.52	2.68	2.46	2.56
6628	NYSE	BBAR	Mon, Mar 23, 2020	2.37	2.44	2.25	2.34
6627	NYSE	BBAR	Fri, Mar 20, 2020	2.37	2.70	2.27	2.40
6626	NYSE	BBAR	Thu, Mar 19, 2020	2.41	2.60	2.21	2.27
6625	NYSE	BBAR	Wed, Mar 18, 2020	2.61	2.61	2.21	2.47
6624	NYSE	BBAR	Tue, Mar 17, 2020	2.70	2.85	2.56	2.83
6623	NYSE	BBAR	Mon, Mar 16, 2020	2.50	2.85	2.49	2.65
6622	NYSE	BBAR	Fri, Mar 13, 2020	2.86	2.94	2.64	2.91
6621	NYSE	BBAR	Thu, Mar 12, 2020	2.76	2.95	2.31	2.60
6620	NYSE	BBAR	Wed, Mar 11, 2020	3.70	3.74	3.26	3.28
6619	NYSE	BBAR	Tue, Mar 10, 2020	3.52	3.83	3.48	3.83
6618	NYSE	BBAR	Mon, Mar 9, 2020	3.70	3.70	3.37	3.38
6617	NYSE	BBAR	Fri, Mar 6, 2020	4.26	4.33	4.06	4.08
6616	NYSE	BBAR	Thu, Mar 5, 2020	4.30	4.46	4.29	4.40
6615	NYSE	BBAR	Wed, Mar 4, 2020	4.23	4.48	4.16	4.47
6614	NYSE	BBAR	Tue, Mar 3, 2020	4.25	4.45	4.14	4.17
6613	NYSE	BBAR	Mon, Mar 2, 2020	4.08	4.24	3.97	4.23
6612	NYSE	BBAR	Fri, Feb 28, 2020	4.11	4.14	3.92	4.03
6611	NYSE	BBAR	Thu, Feb 27, 2020	4.18	4.33	3.95	4.21
6610	NYSE	BBAR	Wed, Feb 26, 2020	4.24	4.37	4.22	4.28
6609	NYSE	BBAR	Tue, Feb 25, 2020	4.47	4.55	4.20	4.24
6608	NYSE	BBAR	Mon, Feb 24, 2020	4.41	4.54	4.33	4.47
6607	NYSE	BBAR	Fri, Feb 21, 2020	4.50	4.64	4.45	4.58
6606	NYSE	BBAR	Thu, Feb 20, 2020	4.42	4.61	4.30	4.56
6605	NYSE	BBAR	Wed, Feb 19, 2020	4.47	4.59	4.36	4.42
6604	NYSE	BBAR	Tue, Feb 18, 2020	4.38	4.46	4.30	4.37
6603	NYSE	BBAR	Fri, Feb 14, 2020	4.33	4.50	4.30	4.38
6602	NYSE	BBAR	Thu, Feb 13, 2020	4.61	4.61	4.30	4.34
6601	NYSE	BBAR	Wed, Feb 12, 2020	4.83	4.92	4.71	4.71
6600	NYSE	BBAR	Tue, Feb 11, 2020	4.99	4.99	4.73	4.81
6599	NYSE	BBAR	Mon, Feb 10, 2020	4.96	5.03	4.88	4.96
6598	NYSE	BBAR	Fri, Feb 7, 2020	4.90	5.07	4.86	4.95
6597	NYSE	BBAR	Thu, Feb 6, 2020	4.75	4.89	4.67	4.82
6596	NYSE	BBAR	Wed, Feb 5, 2020	4.58	4.78	4.52	4.74
6595	NYSE	BBAR	Tue, Feb 4, 2020	4.98	5.11	4.47	4.51
6594	NYSE	BBAR	Mon, Feb 3, 2020	4.65	5.01	4.65	4.90
6593	NYSE	BBAR	Fri, Jan 31, 2020	4.64	4.74	4.43	4.68
6592	NYSE	BBAR	Thu, Jan 30, 2020	4.51	4.75	4.50	4.73
6591	NYSE	BBAR	Wed, Jan 29, 2020	4.63	4.82	4.53	4.54
6590	NYSE	BBAR	Tue, Jan 28, 2020	4.44	4.67	4.44	4.62
6589	NYSE	BBAR	Mon, Jan 27, 2020	4.50	4.53	4.34	4.43
6588	NYSE	BBAR	Fri, Jan 24, 2020	4.90	4.98	4.57	4.60
6587	NYSE	BBAR	Thu, Jan 23, 2020	5.25	5.30	4.86	4.86
6586	NYSE	BBAR	Wed, Jan 22, 2020	5.19	5.35	5.11	5.31
6585	NYSE	BBAR	Tue, Jan 21, 2020	5.38	5.47	5.15	5.17
6584	NYSE	BBAR	Fri, Jan 17, 2020	5.36	5.54	5.36	5.44
6583	NYSE	BBAR	Thu, Jan 16, 2020	5.13	5.36	5.13	5.27
6582	NYSE	BBAR	Wed, Jan 15, 2020	5.36	5.39	5.06	5.10
6581	NYSE	BBAR	Tue, Jan 14, 2020	5.43	5.49	5.18	5.35
6580	NYSE	BBAR	Mon, Jan 13, 2020	5.80	5.83	5.50	5.53
6579	NYSE	BBAR	Fri, Jan 10, 2020	5.80	5.86	5.70	5.75
6578	NYSE	BBAR	Thu, Jan 9, 2020	5.59	5.81	5.58	5.77
6577	NYSE	BBAR	Wed, Jan 8, 2020	5.41	5.61	5.39	5.56
6576	NYSE	BBAR	Tue, Jan 7, 2020	5.42	5.49	5.27	5.48
6575	NYSE	BBAR	Mon, Jan 6, 2020	5.20	5.48	5.15	5.41
6574	NYSE	BBAR	Fri, Jan 3, 2020	5.45	5.47	5.14	5.31
6573	NYSE	BBAR	Thu, Jan 2, 2020	5.61	5.78	5.42	5.53
6572	NYSE	BBAR	Tue, Dec 31, 2019	5.60	5.74	5.52	5.57
6571	NYSE	BBAR	Mon, Dec 30, 2019	5.73	5.79	5.53	5.64
6570	NYSE	BBAR	Fri, Dec 27, 2019	6.12	6.16	5.66	5.74
6569	NYSE	BBAR	Thu, Dec 26, 2019	5.86	6.31	5.73	6.11
6568	NYSE	BBAR	Tue, Dec 24, 2019	5.54	6.09	5.54	5.72
6567	NYSE	BBAR	Mon, Dec 23, 2019	5.05	5.59	5.01	5.51
6566	NYSE	BBAR	Fri, Dec 20, 2019	4.96	5.08	4.83	5.00
6565	NYSE	BBAR	Thu, Dec 19, 2019	5.10	5.26	4.94	4.97
6564	NYSE	BBAR	Wed, Dec 18, 2019	4.69	5.21	4.67	5.09
6563	NYSE	BBAR	Tue, Dec 17, 2019	4.69	4.74	4.45	4.71
6562	NYSE	BBAR	Mon, Dec 16, 2019	4.85	4.87	4.59	4.64
6561	NYSE	BBAR	Fri, Dec 13, 2019	4.50	4.98	4.50	4.72
6560	NYSE	BBAR	Thu, Dec 12, 2019	4.14	4.54	4.14	4.48
6559	NYSE	BBAR	Wed, Dec 11, 2019	4.09	4.22	4.07	4.14
6558	NYSE	BBAR	Tue, Dec 10, 2019	4.23	4.27	4.05	4.09
6557	NYSE	BBAR	Mon, Dec 9, 2019	4.17	4.32	4.02	4.23
6556	NYSE	BBAR	Fri, Dec 6, 2019	3.78	4.11	3.78	4.07
6555	NYSE	BBAR	Thu, Dec 5, 2019	3.79	3.88	3.73	3.77
6554	NYSE	BBAR	Wed, Dec 4, 2019	3.74	3.91	3.72	3.73
6553	NYSE	BBAR	Tue, Dec 3, 2019	3.68	3.72	3.60	3.72
6552	NYSE	BBAR	Mon, Dec 2, 2019	3.94	4.04	3.70	3.72
6551	NYSE	BBAR	Fri, Nov 29, 2019	4.05	4.05	3.87	3.91
6550	NYSE	BBAR	Wed, Nov 27, 2019	3.60	4.03	3.57	4.00
6549	NYSE	BBAR	Tue, Nov 26, 2019	3.72	3.74	3.53	3.58
6548	NYSE	BBAR	Mon, Nov 25, 2019	3.73	3.89	3.70	3.78
6547	NYSE	BBAR	Fri, Nov 22, 2019	3.73	3.95	3.64	3.71
6546	NYSE	BBAR	Thu, Nov 21, 2019	3.78	3.79	3.65	3.72
6545	NYSE	BBAR	Wed, Nov 20, 2019	3.36	3.81	3.36	3.79
6544	NYSE	BBAR	Tue, Nov 19, 2019	3.08	3.35	3.07	3.28
6543	NYSE	BBAR	Mon, Nov 18, 2019	3.15	3.19	3.09	3.10
6542	NYSE	BBAR	Fri, Nov 15, 2019	3.11	3.21	3.04	3.16
6541	NYSE	BBAR	Thu, Nov 14, 2019	3.17	3.28	3.06	3.06
6540	NYSE	BBAR	Wed, Nov 13, 2019	3.25	3.28	3.14	3.21
6539	NYSE	BBAR	Tue, Nov 12, 2019	3.38	3.46	3.19	3.25
6538	NYSE	BBAR	Mon, Nov 11, 2019	3.42	3.50	3.34	3.42
6537	NYSE	BBAR	Fri, Nov 8, 2019	3.53	3.69	3.40	3.43
6536	NYSE	BBAR	Thu, Nov 7, 2019	3.55	3.63	3.48	3.49
6535	NYSE	BBAR	Wed, Nov 6, 2019	3.66	3.69	3.45	3.49
6534	NYSE	BBAR	Tue, Nov 5, 2019	3.74	3.82	3.66	3.69
6533	NYSE	BBAR	Mon, Nov 4, 2019	3.57	3.81	3.55	3.67
6532	NYSE	BBAR	Fri, Nov 1, 2019	3.52	3.55	3.42	3.50
6531	NYSE	BBAR	Thu, Oct 31, 2019	3.52	3.56	3.43	3.50
6530	NYSE	BBAR	Wed, Oct 30, 2019	3.66	3.67	3.42	3.54
6529	NYSE	BBAR	Tue, Oct 29, 2019	3.46	3.65	3.35	3.58
6528	NYSE	BBAR	Mon, Oct 28, 2019	3.87	4.07	3.44	3.44
6527	NYSE	BBAR	Fri, Oct 25, 2019	3.94	3.99	3.78	3.87
6526	NYSE	BBAR	Thu, Oct 24, 2019	3.86	3.96	3.84	3.89
6525	NYSE	BBAR	Wed, Oct 23, 2019	3.95	4.02	3.90	3.90
6524	NYSE	BBAR	Tue, Oct 22, 2019	4.06	4.09	3.92	3.97
6523	NYSE	BBAR	Mon, Oct 21, 2019	4.05	4.12	3.98	4.07
6522	NYSE	BBAR	Fri, Oct 18, 2019	4.12	4.16	3.91	4.04
6521	NYSE	BBAR	Thu, Oct 17, 2019	4.24	4.25	4.07	4.11
6520	NYSE	BBAR	Wed, Oct 16, 2019	4.30	4.35	4.20	4.25
6519	NYSE	BBAR	Tue, Oct 15, 2019	4.28	4.34	4.20	4.30
6518	NYSE	BBAR	Mon, Oct 14, 2019	4.41	4.55	4.26	4.26
6517	NYSE	BBAR	Fri, Oct 11, 2019	4.75	4.75	4.47	4.48
6516	NYSE	BBAR	Thu, Oct 10, 2019	4.41	4.66	4.37	4.60
6515	NYSE	BBAR	Wed, Oct 9, 2019	4.31	4.37	4.25	4.36
6514	NYSE	BBAR	Tue, Oct 8, 2019	4.58	4.71	4.32	4.32
6513	NYSE	BBAR	Mon, Oct 7, 2019	4.49	4.75	4.42	4.55
6512	NYSE	BBAR	Fri, Oct 4, 2019	4.30	4.48	4.28	4.47
6511	NYSE	BBAR	Thu, Oct 3, 2019	4.34	4.35	4.17	4.31
6510	NYSE	BBAR	Wed, Oct 2, 2019	4.25	4.36	4.13	4.35
6509	NYSE	BBAR	Tue, Oct 1, 2019	4.34	4.38	4.20	4.31
6508	NYSE	BBAR	Mon, Sep 30, 2019	4.43	4.46	4.20	4.33
6507	NYSE	BBAR	Fri, Sep 27, 2019	4.24	4.58	4.24	4.40
6506	NYSE	BBAR	Thu, Sep 26, 2019	4.23	4.35	4.12	4.24
6505	NYSE	BBAR	Wed, Sep 25, 2019	4.08	4.23	4.07	4.20
6504	NYSE	BBAR	Tue, Sep 24, 2019	4.21	4.21	4.05	4.12
6503	NYSE	BBAR	Mon, Sep 23, 2019	4.19	4.32	4.10	4.21
6502	NYSE	BBAR	Fri, Sep 20, 2019	4.40	4.50	4.20	4.21
6501	NYSE	BBAR	Thu, Sep 19, 2019	4.32	4.43	4.16	4.35
6500	NYSE	BBAR	Wed, Sep 18, 2019	4.36	4.40	4.20	4.35
6499	NYSE	BBAR	Tue, Sep 17, 2019	4.31	4.37	4.13	4.36
6498	NYSE	BBAR	Mon, Sep 16, 2019	4.18	4.43	4.15	4.35
6497	NYSE	BBAR	Fri, Sep 13, 2019	4.36	4.44	4.22	4.25
6496	NYSE	BBAR	Thu, Sep 12, 2019	4.45	4.50	4.21	4.36
6495	NYSE	BBAR	Wed, Sep 11, 2019	4.43	4.48	4.26	4.45
6494	NYSE	BBAR	Tue, Sep 10, 2019	4.39	4.55	4.30	4.43
6493	NYSE	BBAR	Mon, Sep 9, 2019	4.39	4.70	4.29	4.40
6492	NYSE	BBAR	Fri, Sep 6, 2019	4.38	4.70	4.35	4.37
6491	NYSE	BBAR	Thu, Sep 5, 2019	4.26	4.84	4.26	4.35
6490	NYSE	BBAR	Wed, Sep 4, 2019	4.01	4.40	3.88	4.19
6489	NYSE	BBAR	Tue, Sep 3, 2019	4.44	4.46	3.90	3.90
6488	NYSE	BBAR	Fri, Aug 30, 2019	4.29	4.33	4.15	4.22
6487	NYSE	BBAR	Thu, Aug 29, 2019	4.34	4.51	4.08	4.28
6486	NYSE	BBAR	Wed, Aug 28, 2019	4.39	4.73	4.35	4.49
6485	NYSE	BBAR	Tue, Aug 27, 2019	4.60	4.73	4.40	4.44
6484	NYSE	BBAR	Mon, Aug 26, 2019	5.26	5.26	4.70	4.71
6483	NYSE	BBAR	Fri, Aug 23, 2019	5.22	5.28	4.96	4.97
6482	NYSE	BBAR	Thu, Aug 22, 2019	5.27	5.37	5.22	5.25
6481	NYSE	BBAR	Wed, Aug 21, 2019	5.10	5.30	5.01	5.29
6480	NYSE	BBAR	Tue, Aug 20, 2019	5.22	5.32	5.05	5.08
6479	NYSE	BBAR	Mon, Aug 19, 2019	5.73	5.75	4.98	5.01
6478	NYSE	BBAR	Fri, Aug 16, 2019	6.00	6.14	5.83	5.85
6477	NYSE	BBAR	Thu, Aug 15, 2019	5.64	6.11	5.53	5.77
6476	NYSE	BBAR	Wed, Aug 14, 2019	5.80	5.96	5.35	5.47
6475	NYSE	BBAR	Tue, Aug 13, 2019	5.94	6.10	5.62	5.80
6474	NYSE	BBAR	Mon, Aug 12, 2019	6.92	6.92	4.18	5.32
6473	NYSE	BBAR	Fri, Aug 9, 2019	11.02	12.11	10.98	12.05
6472	NYSE	BBAR	Thu, Aug 8, 2019	11.03	11.25	10.94	11.13
6471	NYSE	BBAR	Wed, Aug 7, 2019	10.83	11.11	10.72	10.91
6470	NYSE	BBAR	Tue, Aug 6, 2019	10.91	11.13	10.75	11.02
6469	NYSE	BBAR	Mon, Aug 5, 2019	10.94	11.17	10.75	10.86
6468	NYSE	BBAR	Fri, Aug 2, 2019	11.20	11.45	10.98	11.36
6467	NYSE	BBAR	Thu, Aug 1, 2019	11.60	11.65	11.27	11.27
6466	NYSE	BBAR	Wed, Jul 31, 2019	11.84	11.86	11.35	11.59
6465	NYSE	BBAR	Tue, Jul 30, 2019	12.02	12.09	11.77	11.84
6464	NYSE	BBAR	Mon, Jul 29, 2019	11.84	12.16	11.62	12.10
6463	NYSE	BBAR	Fri, Jul 26, 2019	10.88	11.94	10.88	11.87
6462	NYSE	BBAR	Thu, Jul 25, 2019	11.12	11.12	10.79	10.94
6461	NYSE	BBAR	Wed, Jul 24, 2019	10.93	11.26	10.89	11.00
6460	NYSE	BBAR	Tue, Jul 23, 2019	10.87	11.07	10.80	10.98
6459	NYSE	BBAR	Mon, Jul 22, 2019	11.12	11.20	10.86	10.91
6458	NYSE	BBAR	Fri, Jul 19, 2019	11.34	11.36	11.08	11.17
6457	NYSE	BBAR	Thu, Jul 18, 2019	11.54	11.63	11.07	11.26
6456	NYSE	BBAR	Wed, Jul 17, 2019	11.81	11.90	11.55	11.61
6455	NYSE	BBAR	Tue, Jul 16, 2019	11.86	12.13	11.72	11.79
6454	NYSE	BBAR	Mon, Jul 15, 2019	12.38	12.58	11.80	11.84
6453	NYSE	BBAR	Fri, Jul 12, 2019	12.26	12.48	12.24	12.44
6452	NYSE	BBAR	Thu, Jul 11, 2019	12.19	12.50	12.12	12.33
6451	NYSE	BBAR	Wed, Jul 10, 2019	12.32	12.40	11.85	12.13
6450	NYSE	BBAR	Tue, Jul 9, 2019	12.07	12.49	12.04	12.19
6449	NYSE	BBAR	Mon, Jul 8, 2019	12.12	12.22	11.80	12.22
6448	NYSE	BBAR	Fri, Jul 5, 2019	11.94	12.13	11.73	12.04
6447	NYSE	BBAR	Wed, Jul 3, 2019	11.81	11.99	11.76	11.97
6446	NYSE	BBAR	Tue, Jul 2, 2019	11.45	11.81	11.21	11.79
6445	NYSE	BBAR	Mon, Jul 1, 2019	11.49	11.65	11.20	11.36
6444	NYSE	BBAR	Fri, Jun 28, 2019	11.31	11.61	11.19	11.32
6443	NYSE	BBAR	Thu, Jun 27, 2019	11.06	11.33	10.88	11.19
6442	NYSE	BBAR	Wed, Jun 26, 2019	11.14	11.38	10.89	11.00
6441	NYSE	BBAR	Tue, Jun 25, 2019	10.99	11.20	10.99	11.19
6440	NYSE	BBAR	Mon, Jun 24, 2019	11.00	11.10	10.85	11.09
6439	NYSE	BBAR	Fri, Jun 21, 2019	11.10	11.24	10.95	11.00
6438	NYSE	BBAR	Thu, Jun 20, 2019	11.15	11.24	10.88	11.20
6437	NYSE	BBAR	Wed, Jun 19, 2019	11.30	11.46	10.90	10.98
6436	NYSE	BBAR	Tue, Jun 18, 2019	11.13	11.59	11.13	11.26
6435	NYSE	BBAR	Mon, Jun 17, 2019	10.95	11.35	10.95	11.10
6434	NYSE	BBAR	Fri, Jun 14, 2019	11.03	11.11	10.86	11.06
6433	NYSE	BBAR	Thu, Jun 13, 2019	11.40	11.40	10.51	11.03
6432	NYSE	BBAR	Wed, Jun 12, 2019	10.59	11.59	10.57	11.34
6431	NYSE	BBAR	Tue, Jun 11, 2019	9.66	10.58	9.66	10.57
6430	NYSE	BBAR	Mon, Jun 10, 2019	9.45	9.74	9.45	9.54
6429	NYSE	BBAR	Fri, Jun 7, 2019	9.66	9.79	9.35	9.48
6428	NYSE	BBAR	Thu, Jun 6, 2019	9.54	9.62	9.28	9.62
6427	NYSE	BBAR	Wed, Jun 5, 2019	9.27	9.47	9.05	9.43
6426	NYSE	BBAR	Tue, Jun 4, 2019	8.87	9.20	8.87	9.19
6425	NYSE	BBAR	Mon, Jun 3, 2019	9.06	9.11	8.66	8.80
6424	NYSE	BBAR	Fri, May 31, 2019	8.83	9.02	8.64	8.96
6423	NYSE	BBAR	Thu, May 30, 2019	8.75	9.00	8.75	8.90
6422	NYSE	BBAR	Wed, May 29, 2019	9.04	9.04	8.53	8.73
6421	NYSE	BBAR	Tue, May 28, 2019	9.60	9.63	8.87	9.05
6420	NYSE	BBAR	Fri, May 24, 2019	9.33	9.61	9.17	9.57
6419	NYSE	BBAR	Thu, May 23, 2019	9.19	9.35	9.12	9.22
6418	NYSE	BBAR	Wed, May 22, 2019	9.36	9.49	9.18	9.29
6417	NYSE	BBAR	Tue, May 21, 2019	8.51	9.29	8.51	9.23
6416	NYSE	BBAR	Mon, May 20, 2019	8.37	8.63	8.05	8.47
6415	NYSE	BBAR	Fri, May 17, 2019	8.48	8.76	8.34	8.43
6414	NYSE	BBAR	Thu, May 16, 2019	8.39	8.77	8.36	8.60
6413	NYSE	BBAR	Wed, May 15, 2019	8.16	8.59	8.16	8.47
6412	NYSE	BBAR	Tue, May 14, 2019	8.02	8.52	8.02	8.34
6411	NYSE	BBAR	Mon, May 13, 2019	8.40	8.50	8.04	8.01
6410	NYSE	BBAR	Fri, May 10, 2019	9.04	9.35	8.56	8.63
6409	NYSE	BBAR	Thu, May 9, 2019	8.65	9.18	8.50	9.07
6408	NYSE	BBAR	Wed, May 8, 2019	8.52	8.92	8.47	8.80
6407	NYSE	BBAR	Tue, May 7, 2019	8.59	8.70	8.29	8.43
6406	NYSE	BBAR	Mon, May 6, 2019	8.52	8.98	8.42	8.72
6405	NYSE	BBAR	Fri, May 3, 2019	8.33	9.07	8.33	8.83
6404	NYSE	BBAR	Thu, May 2, 2019	8.05	8.34	8.02	8.24
6403	NYSE	BBAR	Wed, May 1, 2019	8.01	8.16	7.82	8.07
6402	NYSE	BBAR	Tue, Apr 30, 2019	7.81	8.15	7.72	8.02
6401	NYSE	BBAR	Mon, Apr 29, 2019	7.86	7.97	7.68	7.78
6400	NYSE	BBAR	Fri, Apr 26, 2019	7.81	8.21	7.61	7.86
6399	NYSE	BBAR	Thu, Apr 25, 2019	7.59	7.86	6.57	7.73
6398	NYSE	BBAR	Wed, Apr 24, 2019	8.77	8.77	7.45	7.67
6397	NYSE	BBAR	Tue, Apr 23, 2019	8.67	8.87	8.51	8.76
6396	NYSE	BBAR	Mon, Apr 22, 2019	8.65	8.87	8.43	8.63
6395	NYSE	BBAR	Thu, Apr 18, 2019	9.26	9.32	8.41	8.63
6394	NYSE	BBAR	Wed, Apr 17, 2019	9.31	9.68	9.02	9.31
6393	NYSE	BBAR	Tue, Apr 16, 2019	9.38	9.65	9.20	9.22
6392	NYSE	BBAR	Mon, Apr 15, 2019	9.22	9.51	9.08	9.40
6391	NYSE	BBAR	Fri, Apr 12, 2019	8.80	9.21	8.80	9.16
6390	NYSE	BBAR	Thu, Apr 11, 2019	8.96	9.11	8.62	8.82
6389	NYSE	BBAR	Wed, Apr 10, 2019	8.83	9.17	8.83	9.00
6388	NYSE	BBAR	Tue, Apr 9, 2019	9.13	9.18	8.54	8.84
6387	NYSE	BBAR	Mon, Apr 8, 2019	9.09	9.31	9.05	9.20
6386	NYSE	BBAR	Fri, Apr 5, 2019	8.90	9.31	8.90	9.10
6385	NYSE	BBAR	Thu, Apr 4, 2019	8.95	9.17	8.78	9.06
6384	NYSE	BBAR	Wed, Apr 3, 2019	9.28	9.50	8.92	8.93
6383	NYSE	BBAR	Tue, Apr 2, 2019	9.56	9.70	9.14	9.26
6382	NYSE	BBAR	Mon, Apr 1, 2019	9.68	9.96	9.48	9.58
6381	NYSE	BBAR	Fri, Mar 29, 2019	9.37	9.75	9.30	9.51
6380	NYSE	BBAR	Thu, Mar 28, 2019	9.14	9.41	9.12	9.33
6379	NYSE	BBAR	Wed, Mar 27, 2019	9.44	9.57	8.90	9.14
6378	NYSE	BBAR	Tue, Mar 26, 2019	10.14	10.21	9.35	9.63
6377	NYSE	BBAR	Mon, Mar 25, 2019	9.64	10.25	9.64	9.94
6376	NYSE	BBAR	Fri, Mar 22, 2019	10.33	10.33	9.60	9.62
6375	NYSE	BBAR	Thu, Mar 21, 2019	10.90	11.09	10.42	10.51
6374	NYSE	BBAR	Wed, Mar 20, 2019	10.94	11.13	10.79	10.96
6373	NYSE	BBAR	Tue, Mar 19, 2019	11.27	11.67	10.91	10.96
6372	NYSE	BBAR	Mon, Mar 18, 2019	10.78	11.33	10.67	11.26
6371	NYSE	BBAR	Fri, Mar 15, 2019	10.34	10.84	10.33	10.67
6370	NYSE	BBAR	Thu, Mar 14, 2019	10.43	10.70	10.16	10.30
6369	NYSE	BBAR	Wed, Mar 13, 2019	10.40	10.68	10.24	10.49
6368	NYSE	BBAR	Tue, Mar 12, 2019	10.82	11.26	10.38	10.45
6367	NYSE	BBAR	Mon, Mar 11, 2019	10.81	11.39	10.71	10.80
6366	NYSE	BBAR	Fri, Mar 8, 2019	10.34	11.03	10.34	10.67
6365	NYSE	BBAR	Thu, Mar 7, 2019	10.34	10.64	9.81	10.36
6364	NYSE	BBAR	Wed, Mar 6, 2019	10.68	10.84	10.00	10.31
6363	NYSE	BBAR	Tue, Mar 5, 2019	10.80	10.85	10.42	10.76
6362	NYSE	BBAR	Mon, Mar 4, 2019	10.75	11.00	10.57	10.82
6361	NYSE	BBAR	Fri, Mar 1, 2019	11.09	11.26	10.52	10.67
6360	NYSE	BBAR	Thu, Feb 28, 2019	11.31	11.40	10.93	11.08
6359	NYSE	BBAR	Wed, Feb 27, 2019	11.60	11.67	11.25	11.30
6358	NYSE	BBAR	Tue, Feb 26, 2019	11.87	11.96	11.58	11.67
6357	NYSE	BBAR	Mon, Feb 25, 2019	12.09	12.28	11.79	11.87
6356	NYSE	BBAR	Fri, Feb 22, 2019	11.50	12.04	11.50	11.99
6355	NYSE	BBAR	Thu, Feb 21, 2019	11.53	11.69	11.28	11.48
6354	NYSE	BBAR	Wed, Feb 20, 2019	11.86	12.25	11.47	11.61
6353	NYSE	BBAR	Tue, Feb 19, 2019	12.48	12.49	11.78	11.86
6352	NYSE	BBAR	Fri, Feb 15, 2019	13.21	13.32	12.61	12.67
6351	NYSE	BBAR	Thu, Feb 14, 2019	12.90	13.25	12.82	13.19
6350	NYSE	BBAR	Wed, Feb 13, 2019	13.61	13.65	13.02	13.10
6349	NYSE	BBAR	Tue, Feb 12, 2019	13.43	13.80	13.27	13.70
6348	NYSE	BBAR	Mon, Feb 11, 2019	13.24	13.33	12.94	13.19
6347	NYSE	BBAR	Fri, Feb 8, 2019	13.17	13.30	12.69	13.27
6346	NYSE	BBAR	Thu, Feb 7, 2019	13.63	13.63	12.70	13.16
6345	NYSE	BBAR	Wed, Feb 6, 2019	13.82	13.95	13.38	13.40
6344	NYSE	BBAR	Tue, Feb 5, 2019	13.81	14.23	13.70	13.97
6343	NYSE	BBAR	Mon, Feb 4, 2019	13.39	13.91	13.39	13.86
6342	NYSE	BBAR	Fri, Feb 1, 2019	13.53	13.71	13.27	13.54
6341	NYSE	BBAR	Thu, Jan 31, 2019	13.67	13.83	13.28	13.55
6340	NYSE	BBAR	Wed, Jan 30, 2019	13.48	13.66	13.16	13.59
6339	NYSE	BBAR	Tue, Jan 29, 2019	13.22	13.46	12.82	13.42
6338	NYSE	BBAR	Mon, Jan 28, 2019	12.50	13.13	12.48	13.05
6337	NYSE	BBAR	Fri, Jan 25, 2019	12.75	13.02	12.63	12.73
6336	NYSE	BBAR	Thu, Jan 24, 2019	12.51	12.98	12.41	12.50
6335	NYSE	BBAR	Wed, Jan 23, 2019	12.61	12.78	12.38	12.55
6334	NYSE	BBAR	Tue, Jan 22, 2019	13.00	13.00	12.38	12.43
6333	NYSE	BBAR	Fri, Jan 18, 2019	13.08	13.20	12.94	13.15
6332	NYSE	BBAR	Thu, Jan 17, 2019	12.82	13.29	12.64	12.94
6331	NYSE	BBAR	Wed, Jan 16, 2019	12.83	13.27	12.66	12.83
6330	NYSE	BBAR	Tue, Jan 15, 2019	12.64	12.93	12.44	12.81
6329	NYSE	BBAR	Mon, Jan 14, 2019	12.75	13.05	12.52	12.70
6328	NYSE	BBAR	Fri, Jan 11, 2019	12.88	13.04	12.57	12.79
6327	NYSE	BBAR	Thu, Jan 10, 2019	12.63	13.02	12.49	12.98
6326	NYSE	BBAR	Wed, Jan 9, 2019	12.51	13.22	12.30	12.72
6325	NYSE	BBAR	Tue, Jan 8, 2019	12.16	12.57	11.75	12.30
6324	NYSE	BBAR	Mon, Jan 7, 2019	11.77	12.45	11.61	12.22
6323	NYSE	BBAR	Fri, Jan 4, 2019	11.42	12.08	11.42	11.85
6322	NYSE	BBAR	Thu, Jan 3, 2019	11.28	11.43	10.92	11.41
6321	NYSE	BBAR	Wed, Jan 2, 2019	11.34	11.56	11.12	11.24
6320	NYSE	BBAR	Mon, Dec 31, 2018	11.04	11.50	11.04	11.33
6319	NYSE	BBAR	Fri, Dec 28, 2018	10.99	11.24	10.62	11.01
6318	NYSE	BBAR	Thu, Dec 27, 2018	10.44	11.00	10.22	10.97
6317	NYSE	BBAR	Wed, Dec 26, 2018	9.94	10.53	9.48	10.52
6316	NYSE	BBAR	Mon, Dec 24, 2018	10.00	10.47	9.74	9.83
6315	NYSE	BBAR	Fri, Dec 21, 2018	10.74	10.74	10.07	10.19
6314	NYSE	BBAR	Thu, Dec 20, 2018	10.71	11.01	10.62	10.70
6313	NYSE	BBAR	Wed, Dec 19, 2018	11.04	11.24	10.55	10.56
6312	NYSE	BBAR	Tue, Dec 18, 2018	10.66	11.00	10.66	10.90
6311	NYSE	BBAR	Mon, Dec 17, 2018	11.25	11.35	10.50	10.63
6310	NYSE	BBAR	Fri, Dec 14, 2018	11.41	11.52	11.24	11.39
6309	NYSE	BBAR	Thu, Dec 13, 2018	11.67	11.67	11.38	11.52
6308	NYSE	BBAR	Wed, Dec 12, 2018	12.12	12.37	11.52	11.60
6307	NYSE	BBAR	Tue, Dec 11, 2018	11.84	12.25	11.74	11.92
6306	NYSE	BBAR	Mon, Dec 10, 2018	11.94	11.99	11.43	11.63
6305	NYSE	BBAR	Fri, Dec 7, 2018	12.19	12.40	11.86	11.98
6304	NYSE	BBAR	Thu, Dec 6, 2018	11.52	12.31	11.26	12.18
6303	NYSE	BBAR	Tue, Dec 4, 2018	12.24	12.38	11.78	11.91
6302	NYSE	BBAR	Mon, Dec 3, 2018	12.40	12.59	12.04	12.31
6301	NYSE	BBAR	Fri, Nov 30, 2018	12.03	12.11	11.55	11.83
6300	NYSE	BBAR	Thu, Nov 29, 2018	11.51	12.35	10.99	12.09
6299	NYSE	BBAR	Wed, Nov 28, 2018	11.32	11.81	11.02	11.54
6298	NYSE	BBAR	Tue, Nov 27, 2018	11.83	11.88	11.06	11.23
6297	NYSE	BBAR	Mon, Nov 26, 2018	12.11	12.21	11.46	11.77
6296	NYSE	BBAR	Fri, Nov 23, 2018	11.74	12.31	11.74	12.13
6295	NYSE	BBAR	Wed, Nov 21, 2018	12.06	12.61	11.89	12.13
6294	NYSE	BBAR	Tue, Nov 20, 2018	12.07	12.29	11.67	11.91
6293	NYSE	BBAR	Mon, Nov 19, 2018	12.50	12.50	12.18	12.41
6292	NYSE	BBAR	Fri, Nov 16, 2018	12.34	13.00	12.13	12.71
6291	NYSE	BBAR	Thu, Nov 15, 2018	11.39	12.59	11.36	12.50
6290	NYSE	BBAR	Wed, Nov 14, 2018	11.21	11.62	11.03	11.50
6289	NYSE	BBAR	Tue, Nov 13, 2018	11.53	11.90	11.00	11.05
6288	NYSE	BBAR	Mon, Nov 12, 2018	11.82	11.90	11.37	11.58
6287	NYSE	BBAR	Fri, Nov 9, 2018	11.93	12.01	11.53	11.89
6286	NYSE	BBAR	Thu, Nov 8, 2018	11.90	12.13	11.73	11.93
6285	NYSE	BBAR	Wed, Nov 7, 2018	12.04	12.09	11.63	11.96
6284	NYSE	BBAR	Tue, Nov 6, 2018	12.19	12.66	11.82	11.97
6283	NYSE	BBAR	Mon, Nov 5, 2018	12.46	12.69	12.08	12.28
6282	NYSE	BBAR	Fri, Nov 2, 2018	12.01	12.79	11.81	12.51
6281	NYSE	BBAR	Thu, Nov 1, 2018	11.09	11.97	11.09	11.87
6280	NYSE	BBAR	Wed, Oct 31, 2018	11.10	11.19	10.59	10.97
6279	NYSE	BBAR	Tue, Oct 30, 2018	11.02	11.19	10.84	11.07
6278	NYSE	BBAR	Mon, Oct 29, 2018	11.09	11.32	10.91	11.02
6277	NYSE	BBAR	Fri, Oct 26, 2018	10.71	11.11	10.41	10.90
6276	NYSE	BBAR	Thu, Oct 25, 2018	10.39	11.08	10.28	10.76
6275	NYSE	BBAR	Wed, Oct 24, 2018	10.05	10.48	9.98	10.28
6274	NYSE	BBAR	Tue, Oct 23, 2018	9.69	10.11	9.50	10.04
6273	NYSE	BBAR	Mon, Oct 22, 2018	10.21	10.31	9.81	9.92
6272	NYSE	BBAR	Fri, Oct 19, 2018	10.08	10.40	9.84	10.09
6271	NYSE	BBAR	Thu, Oct 18, 2018	10.13	10.32	9.83	9.95
6270	NYSE	BBAR	Wed, Oct 17, 2018	10.46	10.47	10.06	10.15
6269	NYSE	BBAR	Tue, Oct 16, 2018	10.89	11.06	10.31	10.60
6268	NYSE	BBAR	Mon, Oct 15, 2018	10.41	11.20	9.93	10.68
6267	NYSE	BBAR	Fri, Oct 12, 2018	9.76	10.62	9.76	10.44
6266	NYSE	BBAR	Thu, Oct 11, 2018	9.92	10.00	9.00	9.56
6265	NYSE	BBAR	Wed, Oct 10, 2018	10.44	10.70	9.85	9.89
6264	NYSE	BBAR	Tue, Oct 9, 2018	11.19	11.19	10.01	10.56
6263	NYSE	BBAR	Mon, Oct 8, 2018	11.61	11.62	11.20	11.20
6262	NYSE	BBAR	Fri, Oct 5, 2018	11.53	11.77	11.09	11.20
6261	NYSE	BBAR	Thu, Oct 4, 2018	12.26	12.26	11.41	11.41
6260	NYSE	BBAR	Wed, Oct 3, 2018	13.27	13.80	12.24	12.37
6259	NYSE	BBAR	Tue, Oct 2, 2018	12.20	12.64	12.09	12.56
6258	NYSE	BBAR	Mon, Oct 1, 2018	11.73	12.22	11.30	11.96
6257	NYSE	BBAR	Fri, Sep 28, 2018	11.72	12.19	10.96	11.67
6256	NYSE	BBAR	Thu, Sep 27, 2018	12.47	12.65	11.67	11.99
6255	NYSE	BBAR	Wed, Sep 26, 2018	12.21	13.38	11.99	12.39
6254	NYSE	BBAR	Tue, Sep 25, 2018	10.88	12.34	10.25	12.15
6253	NYSE	BBAR	Mon, Sep 24, 2018	12.05	12.30	11.30	11.39
6252	NYSE	BBAR	Fri, Sep 21, 2018	12.11	12.96	11.69	12.13
6251	NYSE	BBAR	Thu, Sep 20, 2018	11.26	12.75	11.26	12.12
6250	NYSE	BBAR	Wed, Sep 19, 2018	9.45	11.16	9.41	11.09
6249	NYSE	BBAR	Tue, Sep 18, 2018	9.37	9.69	9.37	9.60
6248	NYSE	BBAR	Mon, Sep 17, 2018	8.74	9.44	8.74	9.36
6247	NYSE	BBAR	Fri, Sep 14, 2018	8.73	8.89	8.49	8.69
6246	NYSE	BBAR	Thu, Sep 13, 2018	9.02	9.49	8.66	8.73
6245	NYSE	BBAR	Wed, Sep 12, 2018	8.65	8.98	8.44	8.90
6244	NYSE	BBAR	Tue, Sep 11, 2018	8.61	8.65	7.92	8.57
6243	NYSE	BBAR	Mon, Sep 10, 2018	9.12	9.36	8.65	8.74
6242	NYSE	BBAR	Fri, Sep 7, 2018	9.68	9.92	9.11	9.23
6241	NYSE	BBAR	Thu, Sep 6, 2018	8.70	10.10	8.70	9.61
6240	NYSE	BBAR	Wed, Sep 5, 2018	8.04	8.46	7.99	8.33
6239	NYSE	BBAR	Tue, Sep 4, 2018	8.30	8.33	7.53	7.92
6238	NYSE	BBAR	Fri, Aug 31, 2018	7.23	8.57	7.22	8.52
6237	NYSE	BBAR	Thu, Aug 30, 2018	8.07	8.10	7.11	7.18
6236	NYSE	BBAR	Wed, Aug 29, 2018	8.60	8.84	8.06	8.15
6235	NYSE	BBAR	Tue, Aug 28, 2018	9.23	9.24	8.56	8.61
6234	NYSE	BBAR	Mon, Aug 27, 2018	9.66	9.74	9.20	9.23
6233	NYSE	BBAR	Fri, Aug 24, 2018	9.94	9.97	9.15	9.50
6232	NYSE	BBAR	Thu, Aug 23, 2018	10.00	10.30	9.77	9.83
6231	NYSE	BBAR	Wed, Aug 22, 2018	9.95	10.09	9.67	10.03
6230	NYSE	BBAR	Tue, Aug 21, 2018	9.86	10.01	9.86	9.97
6229	NYSE	BBAR	Mon, Aug 20, 2018	9.91	10.03	9.68	9.89
6228	NYSE	BBAR	Fri, Aug 17, 2018	9.94	10.02	9.68	9.89
6227	NYSE	BBAR	Thu, Aug 16, 2018	10.19	10.41	9.95	9.99
6226	NYSE	BBAR	Wed, Aug 15, 2018	9.96	10.31	9.60	10.11
6225	NYSE	BBAR	Tue, Aug 14, 2018	10.30	10.48	9.88	10.00
6224	NYSE	BBAR	Mon, Aug 13, 2018	10.88	10.88	9.95	9.99
6223	NYSE	BBAR	Fri, Aug 10, 2018	11.65	11.65	10.53	10.88
6222	NYSE	BBAR	Thu, Aug 9, 2018	12.29	12.61	12.12	12.21
6221	NYSE	BBAR	Wed, Aug 8, 2018	12.43	12.43	11.98	12.34
6220	NYSE	BBAR	Tue, Aug 7, 2018	12.94	13.07	12.27	12.40
6219	NYSE	BBAR	Mon, Aug 6, 2018	13.60	13.68	13.33	13.35
6218	NYSE	BBAR	Fri, Aug 3, 2018	13.35	13.80	13.27	13.67
6217	NYSE	BBAR	Thu, Aug 2, 2018	13.42	13.49	13.09	13.30
6216	NYSE	BBAR	Wed, Aug 1, 2018	13.72	13.75	13.39	13.44
6215	NYSE	BBAR	Tue, Jul 31, 2018	13.78	14.14	13.62	13.63
6214	NYSE	BBAR	Mon, Jul 30, 2018	14.36	14.45	13.84	13.99
6213	NYSE	BBAR	Fri, Jul 27, 2018	14.36	14.90	14.10	14.30
6212	NYSE	BBAR	Thu, Jul 26, 2018	14.36	14.47	14.05	14.28
6211	NYSE	BBAR	Wed, Jul 25, 2018	13.84	14.48	13.84	14.40
6210	NYSE	BBAR	Tue, Jul 24, 2018	13.51	14.07	13.51	13.77
6209	NYSE	BBAR	Mon, Jul 23, 2018	13.31	13.54	13.23	13.40
6208	NYSE	BBAR	Fri, Jul 20, 2018	13.33	13.60	13.24	13.47
6207	NYSE	BBAR	Thu, Jul 19, 2018	12.87	13.16	12.78	13.16
6206	NYSE	BBAR	Wed, Jul 18, 2018	13.07	13.30	12.74	13.02
6205	NYSE	BBAR	Tue, Jul 17, 2018	12.81	13.30	12.59	13.03
6204	NYSE	BBAR	Mon, Jul 16, 2018	13.00	13.33	12.74	12.79
6203	NYSE	BBAR	Fri, Jul 13, 2018	13.06	13.27	12.88	13.00
6202	NYSE	BBAR	Thu, Jul 12, 2018	13.52	13.85	12.90	13.03
6201	NYSE	BBAR	Wed, Jul 11, 2018	13.28	13.42	13.02	13.32
6200	NYSE	BBAR	Tue, Jul 10, 2018	13.54	13.75	13.08	13.41
6199	NYSE	BBAR	Mon, Jul 9, 2018	13.04	13.91	12.88	13.53
6198	NYSE	BBAR	Fri, Jul 6, 2018	12.90	13.35	12.71	12.98
6197	NYSE	BBAR	Thu, Jul 5, 2018	13.32	13.51	12.63	13.03
6196	NYSE	BBAR	Tue, Jul 3, 2018	11.72	13.79	11.72	13.23
6195	NYSE	BBAR	Mon, Jul 2, 2018	12.16	12.22	11.41	11.62
6194	NYSE	BBAR	Fri, Jun 29, 2018	13.46	13.46	12.10	12.36
6193	NYSE	BBAR	Thu, Jun 28, 2018	12.44	13.52	12.32	13.30
6192	NYSE	BBAR	Wed, Jun 27, 2018	13.91	14.01	12.26	12.34
6191	NYSE	BBAR	Tue, Jun 26, 2018	13.97	14.44	13.70	13.88
6190	NYSE	BBAR	Mon, Jun 25, 2018	14.93	15.12	13.91	14.00
6189	NYSE	BBAR	Fri, Jun 22, 2018	15.39	15.63	14.53	15.04
6188	NYSE	BBAR	Thu, Jun 21, 2018	15.11	16.00	14.70	15.32
6187	NYSE	BBAR	Wed, Jun 20, 2018	14.23	14.44	13.61	13.68
6186	NYSE	BBAR	Tue, Jun 19, 2018	13.25	14.35	13.21	14.00
6185	NYSE	BBAR	Mon, Jun 18, 2018	14.54	14.54	13.07	13.44
6184	NYSE	BBAR	Fri, Jun 15, 2018	14.51	14.96	14.17	14.71
6183	NYSE	BBAR	Thu, Jun 14, 2018	16.54	16.60	14.30	14.38
6182	NYSE	BBAR	Wed, Jun 13, 2018	16.92	16.97	16.20	16.35
6181	NYSE	BBAR	Tue, Jun 12, 2018	16.97	17.04	16.44	16.85
6180	NYSE	BBAR	Mon, Jun 11, 2018	17.12	17.54	16.73	17.03
6179	NYSE	BBAR	Fri, Jun 8, 2018	16.80	17.70	16.49	17.11
6178	NYSE	BBAR	Thu, Jun 7, 2018	16.44	16.64	15.95	16.23
6177	NYSE	BBAR	Wed, Jun 6, 2018	16.73	16.92	16.41	16.66
6176	NYSE	BBAR	Tue, Jun 5, 2018	14.97	16.91	14.94	16.74
6175	NYSE	BBAR	Mon, Jun 4, 2018	14.57	15.32	14.40	15.10
6174	NYSE	BBAR	Fri, Jun 1, 2018	14.49	14.82	14.32	14.46
6173	NYSE	BBAR	Thu, May 31, 2018	14.55	14.77	14.11	14.35
6172	NYSE	BBAR	Wed, May 30, 2018	14.64	14.83	14.38	14.50
6171	NYSE	BBAR	Tue, May 29, 2018	15.28	15.28	14.48	14.55
6170	NYSE	BBAR	Fri, May 25, 2018	15.75	15.78	15.34	15.49
6169	NYSE	BBAR	Thu, May 24, 2018	16.24	16.39	15.71	15.79
6168	NYSE	BBAR	Wed, May 23, 2018	16.62	16.70	16.24	16.33
6167	NYSE	BBAR	Tue, May 22, 2018	17.35	17.35	16.70	16.86
6166	NYSE	BBAR	Mon, May 21, 2018	17.54	17.80	17.13	17.18
6165	NYSE	BBAR	Fri, May 18, 2018	17.50	17.89	17.18	17.30
6164	NYSE	BBAR	Thu, May 17, 2018	17.68	17.88	17.52	17.70
6163	NYSE	BBAR	Wed, May 16, 2018	17.30	17.83	17.30	17.71
6162	NYSE	BBAR	Tue, May 15, 2018	15.95	17.73	15.95	17.16
6161	NYSE	BBAR	Mon, May 14, 2018	17.05	17.05	15.92	16.14
6160	NYSE	BBAR	Fri, May 11, 2018	18.20	18.52	17.03	17.17
6159	NYSE	BBAR	Thu, May 10, 2018	17.40	18.16	17.31	17.87
6158	NYSE	BBAR	Wed, May 9, 2018	17.03	17.88	16.85	17.16
6157	NYSE	BBAR	Tue, May 8, 2018	18.03	18.19	16.40	16.98
6156	NYSE	BBAR	Mon, May 7, 2018	18.81	19.21	18.00	18.05
6155	NYSE	BBAR	Fri, May 4, 2018	19.86	21.05	18.82	18.99
6154	NYSE	BBAR	Thu, May 3, 2018	20.49	20.76	19.48	19.81
6153	NYSE	BBAR	Wed, May 2, 2018	21.75	21.75	20.35	20.53
6152	NYSE	BBAR	Tue, May 1, 2018	22.23	22.35	21.61	21.75
6151	NYSE	BBAR	Mon, Apr 30, 2018	21.75	22.89	21.75	22.25
6150	NYSE	BBAR	Fri, Apr 27, 2018	20.53	22.15	20.36	21.66
6149	NYSE	BBAR	Thu, Apr 26, 2018	22.30	22.30	21.18	21.30
6148	NYSE	BBAR	Wed, Apr 25, 2018	22.56	22.66	22.04	22.20
6147	NYSE	BBAR	Tue, Apr 24, 2018	22.85	22.90	22.60	22.63
6146	NYSE	BBAR	Mon, Apr 23, 2018	22.58	22.94	22.46	22.75
6145	NYSE	BBAR	Fri, Apr 20, 2018	22.46	22.73	22.46	22.58
6144	NYSE	BBAR	Thu, Apr 19, 2018	22.76	22.84	22.35	22.61
6143	NYSE	BBAR	Wed, Apr 18, 2018	22.85	22.99	22.53	22.99
6142	NYSE	BBAR	Tue, Apr 17, 2018	22.35	22.90	22.34	22.67
6141	NYSE	BBAR	Mon, Apr 16, 2018	22.84	23.02	22.29	22.29
6140	NYSE	BBAR	Fri, Apr 13, 2018	23.09	23.09	22.59	22.67
6139	NYSE	BBAR	Thu, Apr 12, 2018	23.22	23.25	22.88	22.97
6138	NYSE	BBAR	Wed, Apr 11, 2018	23.17	23.48	22.95	23.23
6137	NYSE	BBAR	Tue, Apr 10, 2018	23.08	23.51	23.00	23.25
6136	NYSE	BBAR	Mon, Apr 9, 2018	23.28	23.35	22.75	22.80
6135	NYSE	BBAR	Fri, Apr 6, 2018	23.30	23.48	23.13	23.20
6134	NYSE	BBAR	Thu, Apr 5, 2018	23.38	23.46	23.15	23.26
6133	NYSE	BBAR	Wed, Apr 4, 2018	22.90	23.06	22.64	23.05
6132	NYSE	BBAR	Tue, Apr 3, 2018	22.88	23.36	22.77	23.24
6131	NYSE	BBAR	Mon, Apr 2, 2018	22.61	22.90	22.23	22.75
6130	NYSE	BBAR	Thu, Mar 29, 2018	22.75	22.91	22.41	22.81
6129	NYSE	BBAR	Wed, Mar 28, 2018	22.69	22.75	22.18	22.62
6128	NYSE	BBAR	Tue, Mar 27, 2018	22.90	22.90	22.64	22.70
6127	NYSE	BBAR	Mon, Mar 26, 2018	22.94	23.08	22.60	22.85
6126	NYSE	BBAR	Fri, Mar 23, 2018	22.71	22.71	22.30	22.54
6125	NYSE	BBAR	Thu, Mar 22, 2018	22.69	22.84	22.36	22.70
6124	NYSE	BBAR	Wed, Mar 21, 2018	22.71	23.42	22.47	23.00
6123	NYSE	BBAR	Tue, Mar 20, 2018	22.64	23.05	22.61	22.74
6122	NYSE	BBAR	Mon, Mar 19, 2018	23.37	23.37	22.65	22.78
6121	NYSE	BBAR	Fri, Mar 16, 2018	23.61	23.73	23.39	23.53
6120	NYSE	BBAR	Thu, Mar 15, 2018	23.29	23.66	23.22	23.62
6119	NYSE	BBAR	Wed, Mar 14, 2018	22.99	23.28	22.99	23.25
6118	NYSE	BBAR	Tue, Mar 13, 2018	23.22	23.22	22.75	22.93
6117	NYSE	BBAR	Mon, Mar 12, 2018	22.54	23.30	22.54	23.05
6116	NYSE	BBAR	Fri, Mar 9, 2018	22.11	22.89	22.11	22.55
6115	NYSE	BBAR	Thu, Mar 8, 2018	22.24	22.32	21.64	21.89
6114	NYSE	BBAR	Wed, Mar 7, 2018	22.57	22.68	21.93	22.19
6113	NYSE	BBAR	Tue, Mar 6, 2018	22.71	22.97	22.35	22.74
6112	NYSE	BBAR	Mon, Mar 5, 2018	22.41	22.56	22.24	22.43
6111	NYSE	BBAR	Fri, Mar 2, 2018	22.60	22.77	22.11	22.45
6110	NYSE	BBAR	Thu, Mar 1, 2018	23.58	23.65	22.60	22.86
6109	NYSE	BBAR	Wed, Feb 28, 2018	23.67	23.95	23.48	23.48
6108	NYSE	BBAR	Tue, Feb 27, 2018	23.99	23.99	23.45	23.61
6107	NYSE	BBAR	Mon, Feb 26, 2018	24.74	24.79	23.93	24.12
6106	NYSE	BBAR	Fri, Feb 23, 2018	24.88	24.94	24.43	24.60
6105	NYSE	BBAR	Thu, Feb 22, 2018	24.64	24.95	24.59	24.82
6104	NYSE	BBAR	Wed, Feb 21, 2018	24.54	24.71	24.25	24.50
6103	NYSE	BBAR	Tue, Feb 20, 2018	24.48	24.75	24.29	24.49
6102	NYSE	BBAR	Fri, Feb 16, 2018	24.63	25.21	24.61	24.75
6101	NYSE	BBAR	Thu, Feb 15, 2018	23.98	24.71	23.98	24.70
6100	NYSE	BBAR	Wed, Feb 14, 2018	22.10	23.91	22.10	23.80
6099	NYSE	BBAR	Tue, Feb 13, 2018	22.89	22.89	22.19	22.56
6098	NYSE	BBAR	Mon, Feb 12, 2018	21.57	23.08	21.54	23.01
6097	NYSE	BBAR	Fri, Feb 9, 2018	21.69	21.69	20.82	21.29
6096	NYSE	BBAR	Thu, Feb 8, 2018	22.82	22.86	21.38	21.42
6095	NYSE	BBAR	Wed, Feb 7, 2018	23.26	23.81	22.46	22.69
6094	NYSE	BBAR	Tue, Feb 6, 2018	22.14	23.55	21.63	23.25
6093	NYSE	BBAR	Mon, Feb 5, 2018	22.54	22.80	22.22	22.37
6092	NYSE	BBAR	Fri, Feb 2, 2018	24.54	24.54	22.83	23.07
6091	NYSE	BBAR	Thu, Feb 1, 2018	25.29	25.33	24.79	24.86
6090	NYSE	BBAR	Wed, Jan 31, 2018	24.90	25.41	24.89	25.29
6089	NYSE	BBAR	Tue, Jan 30, 2018	25.00	25.10	24.62	24.78
6088	NYSE	BBAR	Mon, Jan 29, 2018	25.28	25.28	24.75	24.99
6087	NYSE	BBAR	Fri, Jan 26, 2018	25.49	25.85	25.35	25.49
6086	NYSE	BBAR	Thu, Jan 25, 2018	25.31	25.55	25.29	25.33
6085	NYSE	BBAR	Wed, Jan 24, 2018	25.42	26.13	25.21	25.29
6084	NYSE	BBAR	Tue, Jan 23, 2018	25.45	25.62	25.08	25.30
6083	NYSE	BBAR	Mon, Jan 22, 2018	25.67	25.85	25.37	25.62
6082	NYSE	BBAR	Fri, Jan 19, 2018	26.45	27.45	25.72	25.74
6081	NYSE	BBAR	Thu, Jan 18, 2018	26.34	26.70	26.15	26.34
6080	NYSE	BBAR	Wed, Jan 17, 2018	26.09	26.75	24.73	26.48
6079	NYSE	BBAR	Tue, Jan 16, 2018	25.95	26.68	25.95	26.60
6078	NYSE	BBAR	Fri, Jan 12, 2018	25.46	26.08	25.46	25.90
6077	NYSE	BBAR	Thu, Jan 11, 2018	25.39	25.56	25.25	25.46
6076	NYSE	BBAR	Wed, Jan 10, 2018	25.43	25.54	25.21	25.30
6075	NYSE	BBAR	Tue, Jan 9, 2018	25.75	25.80	25.42	25.43
6074	NYSE	BBAR	Mon, Jan 8, 2018	25.47	25.85	25.08	25.70
6073	NYSE	BBAR	Fri, Jan 5, 2018	25.59	25.74	25.37	25.54
6072	NYSE	BBAR	Thu, Jan 4, 2018	25.48	25.69	25.14	25.61
6071	NYSE	BBAR	Wed, Jan 3, 2018	25.53	25.61	25.14	25.23
6070	NYSE	BBAR	Tue, Jan 2, 2018	25.17	25.85	25.17	25.61
6069	NYSE	BBAR	Fri, Dec 29, 2017	25.19	25.39	25.00	25.20
6068	NYSE	BBAR	Thu, Dec 28, 2017	25.26	25.50	24.99	25.05
6067	NYSE	BBAR	Wed, Dec 27, 2017	25.08	25.44	25.04	25.37
6066	NYSE	BBAR	Tue, Dec 26, 2017	25.41	25.58	25.15	25.20
6065	NYSE	BBAR	Fri, Dec 22, 2017	25.36	25.57	25.16	25.54
6064	NYSE	BBAR	Thu, Dec 21, 2017	24.99	25.32	24.91	25.19
6063	NYSE	BBAR	Wed, Dec 20, 2017	25.00	25.10	24.88	25.00
6062	NYSE	BBAR	Tue, Dec 19, 2017	24.22	25.09	24.22	25.09
6061	NYSE	BBAR	Mon, Dec 18, 2017	23.95	24.23	23.90	24.15
6060	NYSE	BBAR	Fri, Dec 15, 2017	24.00	24.16	23.60	23.83
6059	NYSE	BBAR	Thu, Dec 14, 2017	23.91	24.06	23.83	24.00
6058	NYSE	BBAR	Wed, Dec 13, 2017	23.13	24.01	22.91	23.94
6057	NYSE	BBAR	Tue, Dec 12, 2017	22.69	23.40	22.54	23.16
6056	NYSE	BBAR	Mon, Dec 11, 2017	22.37	22.60	22.20	22.60
6055	NYSE	BBAR	Fri, Dec 8, 2017	22.18	22.49	22.12	22.44
6054	NYSE	BBAR	Thu, Dec 7, 2017	21.39	22.05	21.39	22.05
6053	NYSE	BBAR	Wed, Dec 6, 2017	20.93	21.75	20.88	21.73
6052	NYSE	BBAR	Tue, Dec 5, 2017	21.01	21.27	20.89	21.02
6051	NYSE	BBAR	Mon, Dec 4, 2017	20.82	21.02	20.60	20.91
6050	NYSE	BBAR	Fri, Dec 1, 2017	21.16	21.17	20.62	20.72
6049	NYSE	BBAR	Thu, Nov 30, 2017	21.40	21.40	21.00	21.05
6048	NYSE	BBAR	Wed, Nov 29, 2017	21.76	21.86	21.11	21.34
6047	NYSE	BBAR	Tue, Nov 28, 2017	21.83	21.94	21.40	21.71
6046	NYSE	BBAR	Mon, Nov 27, 2017	22.18	22.75	21.69	21.72
6045	NYSE	BBAR	Fri, Nov 24, 2017	21.72	22.11	21.59	22.11
6044	NYSE	BBAR	Wed, Nov 22, 2017	22.11	22.39	21.57	21.62
6043	NYSE	BBAR	Tue, Nov 21, 2017	22.19	22.27	21.98	22.03
6042	NYSE	BBAR	Mon, Nov 20, 2017	21.58	22.31	21.28	22.15
6041	NYSE	BBAR	Fri, Nov 17, 2017	21.00	21.65	20.95	21.63
6040	NYSE	BBAR	Thu, Nov 16, 2017	20.55	21.49	20.55	20.96
6039	NYSE	BBAR	Wed, Nov 15, 2017	19.44	20.58	19.26	20.58
6038	NYSE	BBAR	Tue, Nov 14, 2017	20.34	20.43	19.50	19.58
6037	NYSE	BBAR	Mon, Nov 13, 2017	20.66	20.69	20.24	20.30
6036	NYSE	BBAR	Fri, Nov 10, 2017	21.02	21.53	20.59	20.80
6035	NYSE	BBAR	Thu, Nov 9, 2017	20.80	21.23	20.80	21.02
6034	NYSE	BBAR	Wed, Nov 8, 2017	20.56	21.05	20.56	20.93
6033	NYSE	BBAR	Tue, Nov 7, 2017	20.97	20.99	20.61	20.65
6032	NYSE	BBAR	Mon, Nov 6, 2017	21.29	21.29	20.52	20.91
6031	NYSE	BBAR	Fri, Nov 3, 2017	21.40	21.40	20.76	21.20
6030	NYSE	BBAR	Thu, Nov 2, 2017	21.51	21.51	20.98	21.33
6029	NYSE	BBAR	Wed, Nov 1, 2017	22.06	22.26	21.32	21.38
6028	NYSE	BBAR	Tue, Oct 31, 2017	21.94	22.06	21.75	22.04
6027	NYSE	BBAR	Mon, Oct 30, 2017	22.17	22.33	21.90	21.96
6026	NYSE	BBAR	Fri, Oct 27, 2017	22.22	22.43	22.06	22.25
6025	NYSE	BBAR	Thu, Oct 26, 2017	22.30	22.59	22.16	22.22
6024	NYSE	BBAR	Wed, Oct 25, 2017	22.39	22.59	22.04	22.32
6023	NYSE	BBAR	Tue, Oct 24, 2017	22.33	22.40	22.07	22.32
6022	NYSE	BBAR	Mon, Oct 23, 2017	21.67	22.73	21.52	22.37
6021	NYSE	BBAR	Fri, Oct 20, 2017	21.53	21.67	21.19	21.51
6020	NYSE	BBAR	Thu, Oct 19, 2017	21.47	21.68	21.27	21.38
6019	NYSE	BBAR	Wed, Oct 18, 2017	21.73	21.85	21.47	21.60
6018	NYSE	BBAR	Tue, Oct 17, 2017	21.81	21.89	21.60	21.69
6017	NYSE	BBAR	Mon, Oct 16, 2017	21.98	22.00	21.74	21.81
6016	NYSE	BBAR	Fri, Oct 13, 2017	21.67	21.91	21.45	21.90
6015	NYSE	BBAR	Thu, Oct 12, 2017	21.16	21.60	21.13	21.55
6014	NYSE	BBAR	Wed, Oct 11, 2017	21.40	21.55	21.03	21.12
6013	NYSE	BBAR	Tue, Oct 10, 2017	21.09	21.40	20.97	21.36
6012	NYSE	BBAR	Mon, Oct 9, 2017	20.84	21.15	20.76	20.94
6011	NYSE	BBAR	Fri, Oct 6, 2017	21.17	21.33	20.70	20.95
6010	NYSE	BBAR	Thu, Oct 5, 2017	21.00	21.36	20.98	21.19
6009	NYSE	BBAR	Wed, Oct 4, 2017	20.68	21.03	20.47	20.91
6008	NYSE	BBAR	Tue, Oct 3, 2017	20.63	20.83	20.42	20.76
6007	NYSE	BBAR	Mon, Oct 2, 2017	20.33	20.77	20.20	20.62
6006	NYSE	BBAR	Fri, Sep 29, 2017	19.74	20.61	19.60	20.39
6005	NYSE	BBAR	Thu, Sep 28, 2017	19.21	19.62	19.16	19.61
6004	NYSE	BBAR	Wed, Sep 27, 2017	19.63	19.72	19.14	19.22
6003	NYSE	BBAR	Tue, Sep 26, 2017	19.44	19.69	19.34	19.50
6002	NYSE	BBAR	Mon, Sep 25, 2017	19.91	20.04	19.42	19.47
6001	NYSE	BBAR	Fri, Sep 22, 2017	19.63	20.10	18.86	19.95
6000	NYSE	BBAR	Thu, Sep 21, 2017	19.63	19.75	19.57	19.63
5999	NYSE	BBAR	Wed, Sep 20, 2017	19.85	19.93	19.47	19.63
5998	NYSE	BBAR	Tue, Sep 19, 2017	19.36	19.89	19.36	19.83
5997	NYSE	BBAR	Mon, Sep 18, 2017	18.73	19.58	18.55	19.31
5996	NYSE	BBAR	Fri, Sep 15, 2017	17.99	18.74	17.94	18.70
5995	NYSE	BBAR	Thu, Sep 14, 2017	17.79	18.01	17.72	17.93
5994	NYSE	BBAR	Wed, Sep 13, 2017	17.62	18.09	17.55	17.80
5993	NYSE	BBAR	Tue, Sep 12, 2017	17.66	17.73	17.51	17.55
5992	NYSE	BBAR	Mon, Sep 11, 2017	17.87	18.03	17.51	17.63
5991	NYSE	BBAR	Fri, Sep 8, 2017	17.44	17.93	17.27	17.78
5990	NYSE	BBAR	Thu, Sep 7, 2017	17.52	17.55	17.40	17.49
5989	NYSE	BBAR	Wed, Sep 6, 2017	17.49	17.56	17.32	17.48
5988	NYSE	BBAR	Tue, Sep 5, 2017	17.39	17.52	17.28	17.49
5987	NYSE	BBAR	Fri, Sep 1, 2017	17.22	17.49	17.11	17.42
5986	NYSE	BBAR	Thu, Aug 31, 2017	17.25	17.33	17.14	17.18
5985	NYSE	BBAR	Wed, Aug 30, 2017	17.06	17.24	17.00	17.17
5984	NYSE	BBAR	Tue, Aug 29, 2017	17.28	17.28	17.05	17.12
5983	NYSE	BBAR	Mon, Aug 28, 2017	17.51	17.58	17.28	17.38
5982	NYSE	BBAR	Fri, Aug 25, 2017	17.20	18.05	17.20	17.54
5981	NYSE	BBAR	Thu, Aug 24, 2017	16.92	17.26	16.79	17.19
5980	NYSE	BBAR	Wed, Aug 23, 2017	16.54	17.08	16.44	16.91
5979	NYSE	BBAR	Tue, Aug 22, 2017	16.43	16.62	16.23	16.60
5978	NYSE	BBAR	Mon, Aug 21, 2017	16.42	16.44	16.18	16.26
5977	NYSE	BBAR	Fri, Aug 18, 2017	16.03	16.66	16.03	16.40
5976	NYSE	BBAR	Thu, Aug 17, 2017	16.49	16.55	16.11	16.12
5975	NYSE	BBAR	Wed, Aug 16, 2017	16.66	16.81	16.53	16.55
5974	NYSE	BBAR	Tue, Aug 15, 2017	16.88	16.88	16.40	16.64
5973	NYSE	BBAR	Mon, Aug 14, 2017	16.05	16.89	16.03	16.81
5972	NYSE	BBAR	Fri, Aug 11, 2017	15.13	15.94	14.55	15.68
5971	NYSE	BBAR	Thu, Aug 10, 2017	15.25	15.51	14.93	15.51
5970	NYSE	BBAR	Wed, Aug 9, 2017	15.51	15.76	15.22	15.30
5969	NYSE	BBAR	Tue, Aug 8, 2017	15.70	15.88	15.56	15.67
5968	NYSE	BBAR	Mon, Aug 7, 2017	15.95	15.98	15.81	15.66
5967	NYSE	BBAR	Fri, Aug 4, 2017	15.89	15.95	15.79	15.93
5966	NYSE	BBAR	Thu, Aug 3, 2017	15.84	15.92	15.75	15.89
5965	NYSE	BBAR	Wed, Aug 2, 2017	15.81	15.90	15.74	15.90
5964	NYSE	BBAR	Tue, Aug 1, 2017	15.66	15.86	15.66	15.80
5963	NYSE	BBAR	Mon, Jul 31, 2017	15.85	15.85	15.50	15.67
5962	NYSE	BBAR	Fri, Jul 28, 2017	15.86	15.97	15.71	15.76
5961	NYSE	BBAR	Thu, Jul 27, 2017	15.82	15.95	15.73	15.95
5960	NYSE	BBAR	Wed, Jul 26, 2017	15.56	15.85	15.51	15.82
5959	NYSE	BBAR	Tue, Jul 25, 2017	15.61	15.71	15.50	15.57
5958	NYSE	BBAR	Mon, Jul 24, 2017	15.75	15.82	15.45	15.51
5957	NYSE	BBAR	Fri, Jul 21, 2017	15.82	15.93	15.72	15.75
5956	NYSE	BBAR	Thu, Jul 20, 2017	15.95	15.98	15.61	15.81
5955	NYSE	BBAR	Wed, Jul 19, 2017	15.58	16.13	15.41	15.88
5954	NYSE	BBAR	Tue, Jul 18, 2017	17.00	17.00	15.85	15.88
5953	NYSE	BBAR	Mon, Jul 17, 2017	17.58	17.88	16.90	16.99
5952	NYSE	BBAR	Fri, Jul 14, 2017	18.07	18.13	17.63	17.76
5951	NYSE	BBAR	Thu, Jul 13, 2017	18.00	18.32	17.57	18.06
5950	NYSE	BBAR	Wed, Jul 12, 2017	18.20	18.38	18.02	18.08
5949	NYSE	BBAR	Tue, Jul 11, 2017	18.04	18.38	17.96	18.08
5948	NYSE	BBAR	Mon, Jul 10, 2017	18.09	18.20	17.94	17.99
5947	NYSE	BBAR	Fri, Jul 7, 2017	18.23	18.48	17.94	18.02
5946	NYSE	BBAR	Thu, Jul 6, 2017	18.49	18.70	18.22	18.28
5945	NYSE	BBAR	Wed, Jul 5, 2017	19.10	19.10	18.35	18.63
5944	NYSE	BBAR	Mon, Jul 3, 2017	18.71	19.48	18.71	19.09
5943	NYSE	BBAR	Fri, Jun 30, 2017	18.73	19.06	18.42	18.93
5942	NYSE	BBAR	Thu, Jun 29, 2017	18.69	18.77	18.45	18.62
5941	NYSE	BBAR	Wed, Jun 28, 2017	18.66	18.85	18.28	18.74
5940	NYSE	BBAR	Tue, Jun 27, 2017	18.71	18.92	18.43	18.58
5939	NYSE	BBAR	Mon, Jun 26, 2017	18.75	18.97	18.55	18.72
5938	NYSE	BBAR	Fri, Jun 23, 2017	18.94	18.94	18.67	18.77
5937	NYSE	BBAR	Thu, Jun 22, 2017	18.65	18.96	18.34	18.91
5936	NYSE	BBAR	Wed, Jun 21, 2017	18.41	18.77	17.74	18.53
5935	NYSE	BBAR	Tue, Jun 20, 2017	19.73	19.86	19.20	19.48
5934	NYSE	BBAR	Mon, Jun 19, 2017	19.27	19.85	19.27	19.57
5933	NYSE	BBAR	Fri, Jun 16, 2017	18.91	19.56	18.85	19.37
5932	NYSE	BBAR	Thu, Jun 15, 2017	18.75	19.11	18.53	18.92
5931	NYSE	BBAR	Wed, Jun 14, 2017	19.16	19.25	18.76	19.03
5930	NYSE	BBAR	Tue, Jun 13, 2017	19.59	19.61	18.89	19.10
5929	NYSE	BBAR	Mon, Jun 12, 2017	19.36	19.37	18.80	18.85
5928	NYSE	BBAR	Fri, Jun 9, 2017	19.62	19.65	19.14	19.31
5927	NYSE	BBAR	Thu, Jun 8, 2017	20.10	20.10	19.54	19.56
5926	NYSE	BBAR	Wed, Jun 7, 2017	20.52	20.60	20.13	20.16
5925	NYSE	BBAR	Tue, Jun 6, 2017	20.56	20.74	20.40	20.40
5924	NYSE	BBAR	Mon, Jun 5, 2017	20.80	20.83	20.51	20.75
5923	NYSE	BBAR	Fri, Jun 2, 2017	20.59	20.79	20.18	20.71
5922	NYSE	BBAR	Thu, Jun 1, 2017	19.82	21.10	19.82	20.50
5921	NYSE	BBAR	Wed, May 31, 2017	19.98	19.98	19.75	19.90
5920	NYSE	BBAR	Tue, May 30, 2017	19.50	19.99	19.01	19.90
5919	NYSE	BBAR	Fri, May 26, 2017	18.20	19.04	17.96	18.91
5918	NYSE	BBAR	Thu, May 25, 2017	17.97	18.12	17.86	18.01
5917	NYSE	BBAR	Wed, May 24, 2017	17.63	17.96	17.61	17.93
5916	NYSE	BBAR	Tue, May 23, 2017	17.42	17.65	17.34	17.54
5915	NYSE	BBAR	Mon, May 22, 2017	17.44	17.56	17.30	17.31
5914	NYSE	BBAR	Fri, May 19, 2017	17.39	17.85	17.38	17.46
5913	NYSE	BBAR	Thu, May 18, 2017	17.86	17.89	17.10	17.23
5912	NYSE	BBAR	Wed, May 17, 2017	18.15	18.15	17.91	18.04
5911	NYSE	BBAR	Tue, May 16, 2017	18.38	18.45	18.10	18.24
5910	NYSE	BBAR	Mon, May 15, 2017	18.05	18.37	17.80	18.17
5909	NYSE	BBAR	Fri, May 12, 2017	17.79	18.07	17.55	17.91
5908	NYSE	BBAR	Thu, May 11, 2017	17.35	17.83	17.35	17.67
5907	NYSE	BBAR	Wed, May 10, 2017	17.59	17.98	17.36	17.49
5906	NYSE	BBAR	Tue, May 9, 2017	17.81	17.83	17.48	17.51
5905	NYSE	BBAR	Mon, May 8, 2017	18.09	18.29	17.80	17.83
5904	NYSE	BBAR	Fri, May 5, 2017	18.08	18.43	18.08	18.13
5903	NYSE	BBAR	Thu, May 4, 2017	18.48	18.53	18.10	18.11
5902	NYSE	BBAR	Wed, May 3, 2017	18.31	18.52	18.25	18.42
5901	NYSE	BBAR	Tue, May 2, 2017	18.19	18.53	18.12	18.40
5900	NYSE	BBAR	Mon, May 1, 2017	18.41	18.73	18.17	18.27
5899	NYSE	BBAR	Fri, Apr 28, 2017	18.42	18.60	18.12	18.30
5898	NYSE	BBAR	Thu, Apr 27, 2017	18.32	18.52	18.18	18.47
5897	NYSE	BBAR	Wed, Apr 26, 2017	18.38	18.80	18.19	18.25
5896	NYSE	BBAR	Tue, Apr 25, 2017	18.63	18.63	18.30	18.45
5895	NYSE	BBAR	Mon, Apr 24, 2017	18.70	18.86	18.40	18.55
5894	NYSE	BBAR	Fri, Apr 21, 2017	18.37	18.61	18.33	18.39
5893	NYSE	BBAR	Thu, Apr 20, 2017	18.51	18.75	18.26	18.35
5892	NYSE	BBAR	Wed, Apr 19, 2017	18.61	18.84	18.25	18.32
5891	NYSE	BBAR	Tue, Apr 18, 2017	18.42	18.50	18.20	18.41
5890	NYSE	BBAR	Mon, Apr 17, 2017	18.45	18.58	18.19	18.47
5889	NYSE	BBAR	Thu, Apr 13, 2017	18.44	18.70	18.18	18.18
5888	NYSE	BBAR	Wed, Apr 12, 2017	18.79	18.90	18.26	18.46
5887	NYSE	BBAR	Tue, Apr 11, 2017	18.70	19.01	18.63	18.88
5886	NYSE	BBAR	Mon, Apr 10, 2017	19.24	19.24	18.52	18.77
5885	NYSE	BBAR	Fri, Apr 7, 2017	19.12	19.39	18.92	19.11
5884	NYSE	BBAR	Thu, Apr 6, 2017	19.27	19.40	19.01	19.09
5883	NYSE	BBAR	Wed, Apr 5, 2017	19.00	19.45	19.00	19.06
5882	NYSE	BBAR	Tue, Apr 4, 2017	18.81	19.26	18.69	19.08
5881	NYSE	BBAR	Mon, Apr 3, 2017	18.51	18.91	18.51	18.80
5880	NYSE	BBAR	Fri, Mar 31, 2017	18.48	18.67	18.32	18.42
5879	NYSE	BBAR	Thu, Mar 30, 2017	18.37	18.68	18.30	18.56
5878	NYSE	BBAR	Wed, Mar 29, 2017	18.26	18.49	18.16	18.36
5877	NYSE	BBAR	Tue, Mar 28, 2017	18.07	18.31	18.07	18.18
5876	NYSE	BBAR	Mon, Mar 27, 2017	18.02	18.55	18.02	18.20
5875	NYSE	BBAR	Fri, Mar 24, 2017	18.13	18.35	17.95	18.32
5874	NYSE	BBAR	Thu, Mar 23, 2017	18.06	18.31	17.73	18.19
5873	NYSE	BBAR	Wed, Mar 22, 2017	17.81	18.14	17.64	18.03
5872	NYSE	BBAR	Tue, Mar 21, 2017	18.24	18.44	17.77	17.82
5871	NYSE	BBAR	Mon, Mar 20, 2017	18.09	18.45	17.78	18.40
5870	NYSE	BBAR	Fri, Mar 17, 2017	18.11	18.32	18.01	18.22
5869	NYSE	BBAR	Thu, Mar 16, 2017	17.93	18.20	17.77	18.15
5868	NYSE	BBAR	Wed, Mar 15, 2017	17.57	17.75	17.41	17.75
5867	NYSE	BBAR	Tue, Mar 14, 2017	17.49	17.68	17.23	17.52
5866	NYSE	BBAR	Mon, Mar 13, 2017	17.38	17.62	17.38	17.48
5865	NYSE	BBAR	Fri, Mar 10, 2017	17.32	17.84	17.18	17.44
5864	NYSE	BBAR	Thu, Mar 9, 2017	17.54	17.70	17.17	17.34
5863	NYSE	BBAR	Wed, Mar 8, 2017	17.57	17.81	17.22	17.60
5862	NYSE	BBAR	Tue, Mar 7, 2017	17.33	17.47	17.13	17.43
5861	NYSE	BBAR	Mon, Mar 6, 2017	17.41	17.69	17.02	17.41
5860	NYSE	BBAR	Fri, Mar 3, 2017	16.71	17.75	16.71	17.57
5859	NYSE	BBAR	Thu, Mar 2, 2017	16.93	17.26	16.50	16.58
5858	NYSE	BBAR	Wed, Mar 1, 2017	16.98	17.37	16.84	16.92
5857	NYSE	BBAR	Tue, Feb 28, 2017	17.08	17.08	16.43	16.44
5856	NYSE	BBAR	Mon, Feb 27, 2017	17.27	17.35	16.84	17.03
5855	NYSE	BBAR	Fri, Feb 24, 2017	17.90	18.16	17.23	17.38
5854	NYSE	BBAR	Thu, Feb 23, 2017	18.40	18.40	17.94	17.94
5853	NYSE	BBAR	Wed, Feb 22, 2017	18.19	18.80	18.16	18.23
5852	NYSE	BBAR	Tue, Feb 21, 2017	18.66	18.79	18.15	18.42
5851	NYSE	BBAR	Fri, Feb 17, 2017	18.50	18.86	18.41	18.65
5850	NYSE	BBAR	Thu, Feb 16, 2017	19.23	19.23	18.58	18.60
5849	NYSE	BBAR	Wed, Feb 15, 2017	18.90	19.20	18.88	19.03
5848	NYSE	BBAR	Tue, Feb 14, 2017	18.90	19.19	18.90	18.94
5847	NYSE	BBAR	Mon, Feb 13, 2017	19.78	19.78	18.56	18.93
5846	NYSE	BBAR	Fri, Feb 10, 2017	19.45	19.81	19.45	19.79
5845	NYSE	BBAR	Thu, Feb 9, 2017	19.09	19.82	19.06	19.37
5844	NYSE	BBAR	Wed, Feb 8, 2017	18.76	19.15	18.59	18.94
5843	NYSE	BBAR	Tue, Feb 7, 2017	19.00	19.10	18.67	18.84
5842	NYSE	BBAR	Mon, Feb 6, 2017	18.89	19.13	18.72	18.85
5841	NYSE	BBAR	Fri, Feb 3, 2017	19.07	19.20	18.71	19.00
5840	NYSE	BBAR	Thu, Feb 2, 2017	18.61	19.20	18.38	18.95
5839	NYSE	BBAR	Wed, Feb 1, 2017	18.41	18.81	18.28	18.71
5838	NYSE	BBAR	Tue, Jan 31, 2017	18.35	18.59	18.15	18.33
5837	NYSE	BBAR	Mon, Jan 30, 2017	18.45	18.76	18.12	18.42
5836	NYSE	BBAR	Fri, Jan 27, 2017	18.79	18.97	18.51	18.53
5835	NYSE	BBAR	Thu, Jan 26, 2017	19.50	19.50	18.72	18.74
5834	NYSE	BBAR	Wed, Jan 25, 2017	18.29	19.39	18.04	19.28
5833	NYSE	BBAR	Tue, Jan 24, 2017	18.56	18.79	18.21	18.29
5832	NYSE	BBAR	Mon, Jan 23, 2017	17.96	18.56	17.68	18.40
5831	NYSE	BBAR	Fri, Jan 20, 2017	17.44	17.97	17.44	17.88
5830	NYSE	BBAR	Thu, Jan 19, 2017	18.04	18.04	17.39	17.58
5829	NYSE	BBAR	Wed, Jan 18, 2017	17.95	18.23	17.58	17.89
5828	NYSE	BBAR	Tue, Jan 17, 2017	18.12	18.32	17.78	17.99
5827	NYSE	BBAR	Fri, Jan 13, 2017	17.95	18.30	17.95	18.03
5826	NYSE	BBAR	Thu, Jan 12, 2017	18.23	18.41	17.87	17.96
5825	NYSE	BBAR	Wed, Jan 11, 2017	18.89	18.89	18.02	18.32
5824	NYSE	BBAR	Tue, Jan 10, 2017	18.09	18.79	17.46	18.57
5823	NYSE	BBAR	Mon, Jan 9, 2017	18.38	18.58	18.00	18.07
5822	NYSE	BBAR	Fri, Jan 6, 2017	18.13	18.70	18.13	18.37
5821	NYSE	BBAR	Thu, Jan 5, 2017	18.25	18.60	17.99	18.21
5820	NYSE	BBAR	Wed, Jan 4, 2017	18.44	18.81	18.17	18.17
5819	NYSE	BBAR	Tue, Jan 3, 2017	17.58	18.61	17.58	18.22
5818	NYSE	BBAR	Fri, Dec 30, 2016	17.44	17.57	17.13	17.43
5817	NYSE	BBAR	Thu, Dec 29, 2016	17.26	18.06	17.01	17.43
5816	NYSE	BBAR	Wed, Dec 28, 2016	17.15	17.45	16.92	17.36
5815	NYSE	BBAR	Tue, Dec 27, 2016	16.80	17.24	16.55	17.12
5814	NYSE	BBAR	Fri, Dec 23, 2016	16.47	16.99	16.25	16.79
5813	NYSE	BBAR	Thu, Dec 22, 2016	16.68	16.71	16.37	16.50
5812	NYSE	BBAR	Wed, Dec 21, 2016	16.45	17.17	16.31	16.61
5811	NYSE	BBAR	Tue, Dec 20, 2016	16.48	16.75	16.20	16.57
5810	NYSE	BBAR	Mon, Dec 19, 2016	16.72	16.90	16.34	16.55
5809	NYSE	BBAR	Fri, Dec 16, 2016	16.84	16.84	16.50	16.78
5808	NYSE	BBAR	Thu, Dec 15, 2016	17.24	17.24	16.30	16.86
5807	NYSE	BBAR	Wed, Dec 14, 2016	17.09	17.51	17.01	17.17
5806	NYSE	BBAR	Tue, Dec 13, 2016	17.27	17.56	16.85	17.25
5805	NYSE	BBAR	Mon, Dec 12, 2016	17.46	17.46	16.86	17.08
5804	NYSE	BBAR	Fri, Dec 9, 2016	17.50	17.54	17.10	17.42
5803	NYSE	BBAR	Thu, Dec 8, 2016	17.31	17.58	17.30	17.49
5802	NYSE	BBAR	Wed, Dec 7, 2016	17.65	17.65	17.25	17.32
5801	NYSE	BBAR	Tue, Dec 6, 2016	17.62	17.81	17.55	17.60
5800	NYSE	BBAR	Mon, Dec 5, 2016	17.35	17.74	16.76	17.60
5799	NYSE	BBAR	Fri, Dec 2, 2016	17.76	17.82	16.87	17.29
5798	NYSE	BBAR	Thu, Dec 1, 2016	17.33	18.11	17.08	17.85
5797	NYSE	BBAR	Wed, Nov 30, 2016	18.60	18.66	17.36	17.45
5796	NYSE	BBAR	Tue, Nov 29, 2016	18.48	18.77	18.23	18.34
5795	NYSE	BBAR	Mon, Nov 28, 2016	18.40	18.96	18.23	18.66
5794	NYSE	BBAR	Fri, Nov 25, 2016	18.33	18.65	18.01	18.51
5793	NYSE	BBAR	Wed, Nov 23, 2016	18.48	18.79	18.22	18.53
5792	NYSE	BBAR	Tue, Nov 22, 2016	18.07	19.28	18.02	18.68
5791	NYSE	BBAR	Mon, Nov 21, 2016	17.70	17.99	17.60	17.90
5790	NYSE	BBAR	Fri, Nov 18, 2016	18.09	18.15	17.58	17.58
5789	NYSE	BBAR	Thu, Nov 17, 2016	17.92	18.22	17.83	18.07
5788	NYSE	BBAR	Wed, Nov 16, 2016	18.07	18.07	17.46	17.61
5787	NYSE	BBAR	Tue, Nov 15, 2016	17.84	18.37	17.84	18.10
5786	NYSE	BBAR	Mon, Nov 14, 2016	18.17	18.26	17.20	17.75
5785	NYSE	BBAR	Fri, Nov 11, 2016	18.30	18.66	17.80	18.17
5784	NYSE	BBAR	Thu, Nov 10, 2016	19.21	19.56	18.50	19.00
5783	NYSE	BBAR	Wed, Nov 9, 2016	18.57	19.47	18.13	19.21
5782	NYSE	BBAR	Tue, Nov 8, 2016	19.15	19.35	19.04	19.20
5781	NYSE	BBAR	Mon, Nov 7, 2016	19.33	19.47	19.20	19.24
5780	NYSE	BBAR	Fri, Nov 4, 2016	18.83	19.14	18.75	18.90
5779	NYSE	BBAR	Thu, Nov 3, 2016	18.95	19.13	18.73	18.88
5778	NYSE	BBAR	Wed, Nov 2, 2016	19.10	19.20	18.75	18.88
5777	NYSE	BBAR	Tue, Nov 1, 2016	19.64	19.80	19.11	19.23
5776	NYSE	BBAR	Mon, Oct 31, 2016	20.22	20.22	19.61	19.63
5775	NYSE	BBAR	Fri, Oct 28, 2016	20.49	20.49	20.13	20.16
5774	NYSE	BBAR	Thu, Oct 27, 2016	20.86	20.96	20.45	20.46
5773	NYSE	BBAR	Wed, Oct 26, 2016	20.96	21.00	20.56	20.69
5772	NYSE	BBAR	Tue, Oct 25, 2016	21.00	21.29	20.98	21.13
5771	NYSE	BBAR	Mon, Oct 24, 2016	21.84	21.88	21.05	21.05
5770	NYSE	BBAR	Fri, Oct 21, 2016	21.51	21.90	21.31	21.50
5769	NYSE	BBAR	Thu, Oct 20, 2016	21.49	21.82	21.35	21.57
5768	NYSE	BBAR	Wed, Oct 19, 2016	20.52	21.54	20.38	21.37
5767	NYSE	BBAR	Tue, Oct 18, 2016	20.39	20.60	20.18	20.45
5766	NYSE	BBAR	Mon, Oct 17, 2016	19.94	20.42	19.81	20.14
5765	NYSE	BBAR	Fri, Oct 14, 2016	20.25	20.45	19.75	19.95
5764	NYSE	BBAR	Thu, Oct 13, 2016	19.90	19.99	19.40	19.81
5763	NYSE	BBAR	Wed, Oct 12, 2016	19.96	20.17	19.86	20.09
5762	NYSE	BBAR	Tue, Oct 11, 2016	20.00	20.19	19.81	19.96
5761	NYSE	BBAR	Mon, Oct 10, 2016	20.00	20.49	19.96	20.12
5760	NYSE	BBAR	Fri, Oct 7, 2016	20.30	20.52	19.86	19.88
5759	NYSE	BBAR	Thu, Oct 6, 2016	20.46	20.66	20.16	20.60
5758	NYSE	BBAR	Wed, Oct 5, 2016	20.35	20.75	20.31	20.61
5757	NYSE	BBAR	Tue, Oct 4, 2016	19.73	20.35	19.69	20.25
5756	NYSE	BBAR	Mon, Oct 3, 2016	19.80	19.90	19.54	19.80
5755	NYSE	BBAR	Fri, Sep 30, 2016	19.75	19.95	19.71	19.89
5754	NYSE	BBAR	Thu, Sep 29, 2016	19.44	19.96	19.44	19.79
5753	NYSE	BBAR	Wed, Sep 28, 2016	19.58	19.71	19.34	19.60
5752	NYSE	BBAR	Tue, Sep 27, 2016	19.48	19.63	19.19	19.55
5751	NYSE	BBAR	Mon, Sep 26, 2016	19.54	19.79	19.34	19.48
5750	NYSE	BBAR	Fri, Sep 23, 2016	19.98	20.09	19.56	19.79
5749	NYSE	BBAR	Thu, Sep 22, 2016	19.50	20.14	19.49	20.06
5748	NYSE	BBAR	Wed, Sep 21, 2016	19.40	19.59	19.12	19.49
5747	NYSE	BBAR	Tue, Sep 20, 2016	19.47	19.74	19.16	19.21
5746	NYSE	BBAR	Mon, Sep 19, 2016	19.32	19.75	19.23	19.31
5745	NYSE	BBAR	Fri, Sep 16, 2016	19.28	19.56	18.94	19.05
5744	NYSE	BBAR	Thu, Sep 15, 2016	19.05	19.56	18.91	19.43
5743	NYSE	BBAR	Wed, Sep 14, 2016	19.09	19.61	19.09	19.29
5742	NYSE	BBAR	Tue, Sep 13, 2016	19.25	19.50	19.00	19.20
5741	NYSE	BBAR	Mon, Sep 12, 2016	19.28	19.84	19.10	19.61
5740	NYSE	BBAR	Fri, Sep 9, 2016	20.10	20.40	19.64	19.69
5739	NYSE	BBAR	Thu, Sep 8, 2016	20.29	20.45	19.76	20.45
5738	NYSE	BBAR	Wed, Sep 7, 2016	20.74	20.80	20.21	20.45
5737	NYSE	BBAR	Tue, Sep 6, 2016	20.27	20.93	20.08	20.91
5736	NYSE	BBAR	Fri, Sep 2, 2016	20.25	20.42	20.02	20.14
5735	NYSE	BBAR	Thu, Sep 1, 2016	20.06	20.46	19.83	20.14
5734	NYSE	BBAR	Wed, Aug 31, 2016	20.66	21.13	20.04	20.15
5733	NYSE	BBAR	Tue, Aug 30, 2016	21.25	21.34	20.59	20.70
5732	NYSE	BBAR	Mon, Aug 29, 2016	20.36	20.79	20.23	20.57
5731	NYSE	BBAR	Fri, Aug 26, 2016	20.86	20.86	20.17	20.21
5730	NYSE	BBAR	Thu, Aug 25, 2016	20.94	20.94	20.54	20.75
5729	NYSE	BBAR	Wed, Aug 24, 2016	20.34	20.92	20.26	20.75
5728	NYSE	BBAR	Tue, Aug 23, 2016	19.95	20.47	19.87	20.18
5727	NYSE	BBAR	Mon, Aug 22, 2016	19.41	19.91	19.27	19.82
5726	NYSE	BBAR	Fri, Aug 19, 2016	19.50	19.72	19.24	19.59
5725	NYSE	BBAR	Thu, Aug 18, 2016	19.46	19.73	19.11	19.57
5724	NYSE	BBAR	Wed, Aug 17, 2016	19.47	19.52	19.26	19.37
5723	NYSE	BBAR	Tue, Aug 16, 2016	19.57	19.99	19.50	19.55
5722	NYSE	BBAR	Mon, Aug 15, 2016	19.78	19.80	19.44	19.74
5721	NYSE	BBAR	Fri, Aug 12, 2016	20.15	20.15	19.74	19.85
5720	NYSE	BBAR	Thu, Aug 11, 2016	20.28	20.47	19.62	19.85
5719	NYSE	BBAR	Wed, Aug 10, 2016	20.16	20.37	19.82	20.26
5718	NYSE	BBAR	Tue, Aug 9, 2016	20.02	20.36	19.62	20.26
5717	NYSE	BBAR	Mon, Aug 8, 2016	20.03	20.08	19.78	20.08
5716	NYSE	BBAR	Fri, Aug 5, 2016	20.20	20.42	19.99	20.10
5715	NYSE	BBAR	Thu, Aug 4, 2016	19.65	20.28	19.35	20.16
5714	NYSE	BBAR	Wed, Aug 3, 2016	19.49	20.00	19.36	19.47
5713	NYSE	BBAR	Tue, Aug 2, 2016	19.52	19.73	19.21	19.41
5712	NYSE	BBAR	Mon, Aug 1, 2016	20.00	20.16	19.55	19.73
5711	NYSE	BBAR	Fri, Jul 29, 2016	19.94	20.47	19.94	20.11
5710	NYSE	BBAR	Thu, Jul 28, 2016	20.14	20.18	19.69	20.00
5709	NYSE	BBAR	Wed, Jul 27, 2016	20.56	20.86	20.07	20.27
5708	NYSE	BBAR	Tue, Jul 26, 2016	20.64	20.81	20.46	20.50
5707	NYSE	BBAR	Mon, Jul 25, 2016	20.82	20.82	20.45	20.50
5706	NYSE	BBAR	Fri, Jul 22, 2016	20.85	21.09	20.48	20.82
5705	NYSE	BBAR	Thu, Jul 21, 2016	20.84	21.19	20.48	20.87
5704	NYSE	BBAR	Wed, Jul 20, 2016	21.45	21.70	20.92	20.93
5703	NYSE	BBAR	Tue, Jul 19, 2016	21.45	21.96	21.36	21.47
5702	NYSE	BBAR	Mon, Jul 18, 2016	21.09	21.82	21.03	21.55
5701	NYSE	BBAR	Fri, Jul 15, 2016	21.25	21.56	20.94	20.97
5700	NYSE	BBAR	Thu, Jul 14, 2016	21.20	21.30	20.91	21.10
5699	NYSE	BBAR	Wed, Jul 13, 2016	20.23	21.00	20.10	20.97
5698	NYSE	BBAR	Tue, Jul 12, 2016	20.22	20.42	20.04	20.28
5697	NYSE	BBAR	Mon, Jul 11, 2016	20.39	20.53	20.23	20.39
5696	NYSE	BBAR	Fri, Jul 8, 2016	21.02	21.19	20.37	20.24
5695	NYSE	BBAR	Thu, Jul 7, 2016	20.41	20.73	20.37	20.59
5694	NYSE	BBAR	Wed, Jul 6, 2016	20.41	20.71	20.23	20.39
5693	NYSE	BBAR	Tue, Jul 5, 2016	20.31	21.10	20.31	20.73
5692	NYSE	BBAR	Fri, Jul 1, 2016	20.29	20.98	20.29	20.82
5691	NYSE	BBAR	Thu, Jun 30, 2016	21.09	21.16	20.46	20.63
5690	NYSE	BBAR	Wed, Jun 29, 2016	20.73	21.25	20.55	21.01
5689	NYSE	BBAR	Tue, Jun 28, 2016	19.16	20.69	19.05	20.46
5688	NYSE	BBAR	Mon, Jun 27, 2016	19.48	19.58	18.70	18.94
5687	NYSE	BBAR	Fri, Jun 24, 2016	20.25	20.84	19.41	19.62
5686	NYSE	BBAR	Thu, Jun 23, 2016	21.11	21.51	20.95	21.16
5685	NYSE	BBAR	Wed, Jun 22, 2016	21.08	21.39	21.05	21.05
5684	NYSE	BBAR	Tue, Jun 21, 2016	21.20	21.37	20.69	20.87
5683	NYSE	BBAR	Mon, Jun 20, 2016	21.22	21.61	21.05	21.28
5682	NYSE	BBAR	Fri, Jun 17, 2016	20.23	21.31	20.23	20.98
5681	NYSE	BBAR	Thu, Jun 16, 2016	20.27	20.60	19.96	20.27
5680	NYSE	BBAR	Wed, Jun 15, 2016	20.19	20.90	20.15	20.59
5679	NYSE	BBAR	Tue, Jun 14, 2016	20.11	20.34	19.92	20.16
5678	NYSE	BBAR	Mon, Jun 13, 2016	19.94	20.11	19.75	19.94
5677	NYSE	BBAR	Fri, Jun 10, 2016	19.85	20.36	19.55	20.24
5676	NYSE	BBAR	Thu, Jun 9, 2016	20.37	20.50	19.88	20.34
5675	NYSE	BBAR	Wed, Jun 8, 2016	20.37	20.92	20.32	20.47
5674	NYSE	BBAR	Tue, Jun 7, 2016	19.66	20.51	19.66	20.27
5673	NYSE	BBAR	Mon, Jun 6, 2016	19.47	19.76	19.23	19.66
5672	NYSE	BBAR	Fri, Jun 3, 2016	19.42	19.62	19.25	19.47
5671	NYSE	BBAR	Thu, Jun 2, 2016	18.92	19.72	18.86	19.42
5670	NYSE	BBAR	Wed, Jun 1, 2016	18.99	18.99	18.40	18.89
5669	NYSE	BBAR	Tue, May 31, 2016	19.09	19.34	18.86	18.94
5668	NYSE	BBAR	Fri, May 27, 2016	18.69	19.25	18.66	19.09
5667	NYSE	BBAR	Thu, May 26, 2016	18.34	18.86	18.32	18.69
5666	NYSE	BBAR	Wed, May 25, 2016	18.76	18.77	18.30	18.34
5665	NYSE	BBAR	Tue, May 24, 2016	18.86	19.05	18.41	18.50
5664	NYSE	BBAR	Mon, May 23, 2016	18.47	19.01	18.47	18.68
5663	NYSE	BBAR	Fri, May 20, 2016	18.63	18.88	18.53	18.62
5662	NYSE	BBAR	Thu, May 19, 2016	18.74	18.74	18.32	18.42
5661	NYSE	BBAR	Wed, May 18, 2016	18.95	19.29	18.81	18.96
5660	NYSE	BBAR	Tue, May 17, 2016	19.00	19.74	18.92	19.10
5659	NYSE	BBAR	Mon, May 16, 2016	19.61	19.91	18.83	19.03
5658	NYSE	BBAR	Fri, May 13, 2016	20.02	20.35	19.55	19.62
5657	NYSE	BBAR	Thu, May 12, 2016	21.13	21.28	20.02	20.25
5656	NYSE	BBAR	Wed, May 11, 2016	21.08	21.37	20.89	21.24
5655	NYSE	BBAR	Tue, May 10, 2016	20.98	21.25	20.69	21.07
5654	NYSE	BBAR	Mon, May 9, 2016	20.31	20.99	19.83	20.75
5653	NYSE	BBAR	Fri, May 6, 2016	20.57	20.75	20.37	20.55
5652	NYSE	BBAR	Thu, May 5, 2016	20.45	21.00	20.28	20.69
5651	NYSE	BBAR	Wed, May 4, 2016	20.22	20.76	20.20	20.41
5650	NYSE	BBAR	Tue, May 3, 2016	21.05	21.16	20.44	20.49
5649	NYSE	BBAR	Mon, May 2, 2016	21.05	21.62	21.05	21.33
5648	NYSE	BBAR	Fri, Apr 29, 2016	21.93	22.07	21.10	21.10
5647	NYSE	BBAR	Thu, Apr 28, 2016	21.78	22.05	21.59	22.01
5646	NYSE	BBAR	Wed, Apr 27, 2016	21.70	22.13	21.62	22.07
5645	NYSE	BBAR	Tue, Apr 26, 2016	21.62	22.05	21.46	21.95
5644	NYSE	BBAR	Mon, Apr 25, 2016	22.18	22.25	21.25	21.47
5643	NYSE	BBAR	Fri, Apr 22, 2016	23.06	23.21	22.16	22.16
5642	NYSE	BBAR	Thu, Apr 21, 2016	23.00	23.25	22.50	23.10
5641	NYSE	BBAR	Wed, Apr 20, 2016	22.70	23.16	22.67	22.80
5640	NYSE	BBAR	Tue, Apr 19, 2016	21.85	22.66	21.75	22.61
5639	NYSE	BBAR	Mon, Apr 18, 2016	21.52	21.91	20.89	21.55
5638	NYSE	BBAR	Fri, Apr 15, 2016	21.36	21.91	21.36	21.68
5637	NYSE	BBAR	Thu, Apr 14, 2016	21.15	21.60	20.73	21.54
5636	NYSE	BBAR	Wed, Apr 13, 2016	19.88	21.37	19.88	21.18
5635	NYSE	BBAR	Tue, Apr 12, 2016	18.83	19.84	18.83	19.65
5634	NYSE	BBAR	Mon, Apr 11, 2016	18.80	19.42	18.66	18.72
5633	NYSE	BBAR	Fri, Apr 8, 2016	18.42	18.90	18.16	18.79
5632	NYSE	BBAR	Thu, Apr 7, 2016	18.51	18.52	17.90	18.30
5631	NYSE	BBAR	Wed, Apr 6, 2016	19.23	19.25	18.46	18.75
5630	NYSE	BBAR	Tue, Apr 5, 2016	20.16	20.16	20.16	19.25
5629	NYSE	BBAR	Mon, Apr 4, 2016	19.71	20.45	19.40	20.16
5628	NYSE	BBAR	Fri, Apr 1, 2016	19.88	20.09	19.62	19.85
5627	NYSE	BBAR	Thu, Mar 31, 2016	20.15	20.41	20.06	19.97
5626	NYSE	BBAR	Wed, Mar 30, 2016	20.30	20.47	20.05	20.21
5625	NYSE	BBAR	Tue, Mar 29, 2016	20.35	20.38	20.05	20.21
5624	NYSE	BBAR	Mon, Mar 28, 2016	20.64	20.96	20.64	20.70
5623	NYSE	BBAR	Thu, Mar 24, 2016	20.59	20.86	20.41	20.60
5622	NYSE	BBAR	Wed, Mar 23, 2016	21.10	21.24	20.55	20.90
5621	NYSE	BBAR	Tue, Mar 22, 2016	20.96	21.31	20.85	21.31
5620	NYSE	BBAR	Mon, Mar 21, 2016	21.29	21.42	21.04	21.15
5619	NYSE	BBAR	Fri, Mar 18, 2016	21.03	21.37	20.84	21.30
5618	NYSE	BBAR	Thu, Mar 17, 2016	21.17	21.58	20.95	20.98
5617	NYSE	BBAR	Wed, Mar 16, 2016	20.91	21.51	20.57	21.22
5616	NYSE	BBAR	Tue, Mar 15, 2016	21.29	21.29	21.29	20.69
5615	NYSE	BBAR	Mon, Mar 14, 2016	21.37	21.50	21.27	21.43
5614	NYSE	BBAR	Fri, Mar 11, 2016	20.89	20.89	20.89	21.55
5613	NYSE	BBAR	Thu, Mar 10, 2016	21.07	21.07	21.07	20.89
5612	NYSE	BBAR	Wed, Mar 9, 2016	21.06	21.49	20.84	21.07
5611	NYSE	BBAR	Tue, Mar 8, 2016	20.49	21.18	20.47	21.14
5610	NYSE	BBAR	Mon, Mar 7, 2016	20.83	21.33	20.40	20.58
5609	NYSE	BBAR	Fri, Mar 4, 2016	21.94	21.94	20.74	21.17
5608	NYSE	BBAR	Thu, Mar 3, 2016	22.68	22.68	22.68	21.80
5607	NYSE	BBAR	Wed, Mar 2, 2016	22.06	22.94	21.99	22.68
5606	NYSE	BBAR	Tue, Mar 1, 2016	22.84	22.84	21.48	21.88
5605	NYSE	BBAR	Mon, Feb 29, 2016	22.92	23.74	22.24	22.52
5604	NYSE	BBAR	Fri, Feb 26, 2016	22.99	23.60	22.30	22.86
5603	NYSE	BBAR	Thu, Feb 25, 2016	21.83	22.88	21.67	22.64
5602	NYSE	BBAR	Wed, Feb 24, 2016	20.50	21.90	20.25	21.73
5601	NYSE	BBAR	Tue, Feb 23, 2016	20.86	21.18	20.13	21.09
5600	NYSE	BBAR	Mon, Feb 22, 2016	21.30	21.76	20.22	20.84
5599	NYSE	BBAR	Fri, Feb 19, 2016	21.09	21.09	20.41	20.70
5598	NYSE	BBAR	Thu, Feb 18, 2016	20.52	21.34	20.52	21.30
5597	NYSE	BBAR	Wed, Feb 17, 2016	20.19	21.21	20.19	20.59
5596	NYSE	BBAR	Tue, Feb 16, 2016	19.45	20.07	19.19	20.01
5595	NYSE	BBAR	Fri, Feb 12, 2016	19.10	19.46	17.97	18.74
5594	NYSE	BBAR	Thu, Feb 11, 2016	19.54	19.60	18.45	18.69
5593	NYSE	BBAR	Wed, Feb 10, 2016	19.78	20.30	19.30	19.97
5592	NYSE	BBAR	Tue, Feb 9, 2016	19.96	20.15	19.50	19.79
5591	NYSE	BBAR	Mon, Feb 8, 2016	20.06	21.18	20.06	20.44
5590	NYSE	BBAR	Fri, Feb 5, 2016	20.06	20.78	19.77	20.44
5589	NYSE	BBAR	Thu, Feb 4, 2016	18.86	20.07	18.80	20.06
5588	NYSE	BBAR	Wed, Feb 3, 2016	19.77	19.80	18.73	18.90
5587	NYSE	BBAR	Tue, Feb 2, 2016	19.61	19.74	19.18	19.44
5586	NYSE	BBAR	Mon, Feb 1, 2016	19.92	20.33	19.42	20.02
5585	NYSE	BBAR	Fri, Jan 29, 2016	19.57	20.23	19.07	20.18
5584	NYSE	BBAR	Thu, Jan 28, 2016	19.04	19.27	18.63	19.20
5583	NYSE	BBAR	Wed, Jan 27, 2016	18.53	19.42	18.53	18.82
5582	NYSE	BBAR	Tue, Jan 26, 2016	18.04	18.74	17.97	18.67
5581	NYSE	BBAR	Mon, Jan 25, 2016	18.73	18.73	17.84	18.02
5580	NYSE	BBAR	Fri, Jan 22, 2016	18.01	18.84	17.96	18.65
5579	NYSE	BBAR	Thu, Jan 21, 2016	17.24	18.02	16.92	17.62
5578	NYSE	BBAR	Wed, Jan 20, 2016	17.31	17.66	16.47	17.30
5577	NYSE	BBAR	Tue, Jan 19, 2016	18.92	18.93	18.07	18.12
5576	NYSE	BBAR	Fri, Jan 15, 2016	19.01	19.31	16.65	18.62
5575	NYSE	BBAR	Thu, Jan 14, 2016	19.75	20.13	19.30	19.64
5574	NYSE	BBAR	Wed, Jan 13, 2016	19.86	20.47	19.49	19.78
5573	NYSE	BBAR	Tue, Jan 12, 2016	19.55	19.95	19.40	19.71
5572	NYSE	BBAR	Mon, Jan 11, 2016	18.98	19.68	18.81	19.15
5571	NYSE	BBAR	Fri, Jan 8, 2016	18.88	19.03	18.65	18.69
5570	NYSE	BBAR	Thu, Jan 7, 2016	18.42	18.97	18.05	18.79
5569	NYSE	BBAR	Wed, Jan 6, 2016	18.70	19.11	18.70	18.91
5568	NYSE	BBAR	Tue, Jan 5, 2016	19.10	19.24	18.82	19.13
5567	NYSE	BBAR	Mon, Jan 4, 2016	18.70	19.20	18.24	19.00
5566	NYSE	BBAR	Thu, Dec 31, 2015	19.59	19.61	19.04	19.08
5565	NYSE	BBAR	Wed, Dec 30, 2015	19.46	19.80	19.16	19.66
5564	NYSE	BBAR	Tue, Dec 29, 2015	19.48	19.80	19.35	19.48
5563	NYSE	BBAR	Mon, Dec 28, 2015	19.34	19.57	18.82	19.50
5562	NYSE	BBAR	Thu, Dec 24, 2015	19.15	19.43	19.02	19.13
5561	NYSE	BBAR	Wed, Dec 23, 2015	19.07	19.54	19.03	19.14
5560	NYSE	BBAR	Tue, Dec 22, 2015	19.31	19.32	18.95	19.00
5559	NYSE	BBAR	Mon, Dec 21, 2015	19.33	19.64	19.02	19.31
5558	NYSE	BBAR	Fri, Dec 18, 2015	20.61	21.06	19.26	19.33
5557	NYSE	BBAR	Thu, Dec 17, 2015	19.76	21.44	19.76	20.63
5556	NYSE	BBAR	Wed, Dec 16, 2015	19.62	19.92	19.37	19.83
5555	NYSE	BBAR	Tue, Dec 15, 2015	19.47	20.02	19.35	19.79
5554	NYSE	BBAR	Mon, Dec 14, 2015	19.16	19.32	18.88	19.12
5553	NYSE	BBAR	Fri, Dec 11, 2015	19.62	19.91	19.30	19.31
5552	NYSE	BBAR	Thu, Dec 10, 2015	20.32	20.43	19.95	19.99
5551	NYSE	BBAR	Wed, Dec 9, 2015	19.85	20.89	19.84	20.41
5550	NYSE	BBAR	Tue, Dec 8, 2015	19.79	19.96	19.50	19.70
5549	NYSE	BBAR	Mon, Dec 7, 2015	19.98	20.22	19.55	19.82
5548	NYSE	BBAR	Fri, Dec 4, 2015	20.02	20.53	19.69	19.98
5547	NYSE	BBAR	Thu, Dec 3, 2015	21.29	21.36	20.01	20.15
5546	NYSE	BBAR	Wed, Dec 2, 2015	21.43	21.61	20.90	21.02
5545	NYSE	BBAR	Tue, Dec 1, 2015	21.18	21.84	20.87	21.39
5544	NYSE	BBAR	Mon, Nov 30, 2015	21.23	22.07	20.86	21.16
5543	NYSE	BBAR	Fri, Nov 27, 2015	21.21	21.43	20.75	20.92
5542	NYSE	BBAR	Wed, Nov 25, 2015	22.06	22.26	20.28	20.91
5541	NYSE	BBAR	Tue, Nov 24, 2015	22.12	23.09	21.41	22.15
5540	NYSE	BBAR	Mon, Nov 23, 2015	25.16	25.35	22.01	22.41
5539	NYSE	BBAR	Fri, Nov 20, 2015	23.99	25.32	23.45	24.77
5538	NYSE	BBAR	Thu, Nov 19, 2015	23.50	23.99	23.24	23.66
5537	NYSE	BBAR	Wed, Nov 18, 2015	23.50	23.73	22.97	23.44
5536	NYSE	BBAR	Tue, Nov 17, 2015	23.47	24.05	23.26	23.50
5535	NYSE	BBAR	Mon, Nov 16, 2015	22.70	23.49	22.67	23.31
5534	NYSE	BBAR	Fri, Nov 13, 2015	22.56	23.04	22.41	22.61
5533	NYSE	BBAR	Thu, Nov 12, 2015	22.56	23.65	22.20	22.82
5532	NYSE	BBAR	Wed, Nov 11, 2015	22.95	23.24	22.02	22.96
5531	NYSE	BBAR	Tue, Nov 10, 2015	22.53	23.04	22.23	22.92
5530	NYSE	BBAR	Mon, Nov 9, 2015	23.30	23.95	22.62	22.90
5529	NYSE	BBAR	Fri, Nov 6, 2015	22.79	23.56	22.18	23.30
5528	NYSE	BBAR	Thu, Nov 5, 2015	22.54	23.08	22.22	22.87
5527	NYSE	BBAR	Wed, Nov 4, 2015	22.89	23.00	22.20	22.36
5526	NYSE	BBAR	Tue, Nov 3, 2015	22.71	22.96	21.48	22.91
5525	NYSE	BBAR	Mon, Nov 2, 2015	22.89	23.81	22.44	22.84
5524	NYSE	BBAR	Fri, Oct 30, 2015	23.13	23.74	22.60	23.25
5523	NYSE	BBAR	Thu, Oct 29, 2015	24.05	24.67	23.16	23.18
5522	NYSE	BBAR	Wed, Oct 28, 2015	21.00	24.11	20.69	24.04
5521	NYSE	BBAR	Tue, Oct 27, 2015	20.76	21.58	20.21	21.08
5520	NYSE	BBAR	Mon, Oct 26, 2015	22.47	22.80	20.25	20.77
5519	NYSE	BBAR	Fri, Oct 23, 2015	17.92	18.76	17.82	18.70
5518	NYSE	BBAR	Thu, Oct 22, 2015	17.43	17.90	17.43	17.80
5517	NYSE	BBAR	Wed, Oct 21, 2015	17.75	17.87	17.09	17.20
5516	NYSE	BBAR	Tue, Oct 20, 2015	17.36	17.75	17.02	17.67
5515	NYSE	BBAR	Mon, Oct 19, 2015	17.58	17.78	16.99	17.28
5514	NYSE	BBAR	Fri, Oct 16, 2015	17.07	17.76	16.87	17.58
5513	NYSE	BBAR	Thu, Oct 15, 2015	16.88	17.31	16.79	17.13
5512	NYSE	BBAR	Wed, Oct 14, 2015	16.79	17.24	16.66	16.86
5511	NYSE	BBAR	Tue, Oct 13, 2015	17.75	17.75	16.85	16.87
5510	NYSE	BBAR	Mon, Oct 12, 2015	16.75	18.00	16.52	17.93
5509	NYSE	BBAR	Fri, Oct 9, 2015	16.63	17.11	16.49	16.80
5508	NYSE	BBAR	Thu, Oct 8, 2015	16.20	16.73	15.88	16.67
5507	NYSE	BBAR	Wed, Oct 7, 2015	15.20	16.03	15.15	16.03
5506	NYSE	BBAR	Tue, Oct 6, 2015	15.21	15.49	14.83	15.02
5505	NYSE	BBAR	Mon, Oct 5, 2015	15.03	15.91	14.98	15.16
5504	NYSE	BBAR	Fri, Oct 2, 2015	15.00	15.09	14.56	15.08
5503	NYSE	BBAR	Thu, Oct 1, 2015	15.51	15.78	15.03	15.09
5502	NYSE	BBAR	Wed, Sep 30, 2015	15.51	15.88	15.50	15.51
5501	NYSE	BBAR	Tue, Sep 29, 2015	15.26	15.87	15.25	15.32
5500	NYSE	BBAR	Mon, Sep 28, 2015	15.47	15.67	15.02	15.26
5499	NYSE	BBAR	Fri, Sep 25, 2015	15.54	15.90	15.17	15.68
5498	NYSE	BBAR	Thu, Sep 24, 2015	15.32	15.49	15.00	15.26
5497	NYSE	BBAR	Wed, Sep 23, 2015	15.71	15.99	15.29	15.54
5496	NYSE	BBAR	Tue, Sep 22, 2015	16.00	16.06	15.62	15.80
5495	NYSE	BBAR	Mon, Sep 21, 2015	16.70	16.79	16.21	16.22
5494	NYSE	BBAR	Fri, Sep 18, 2015	16.70	17.32	16.64	16.68
5493	NYSE	BBAR	Thu, Sep 17, 2015	16.98	17.45	16.82	16.90
5492	NYSE	BBAR	Wed, Sep 16, 2015	17.36	17.50	16.88	16.98
5491	NYSE	BBAR	Tue, Sep 15, 2015	17.01	17.44	17.01	17.17
5490	NYSE	BBAR	Mon, Sep 14, 2015	17.57	17.75	16.86	17.00
5489	NYSE	BBAR	Fri, Sep 11, 2015	17.43	17.73	17.17	17.61
5488	NYSE	BBAR	Thu, Sep 10, 2015	17.32	17.45	17.17	17.35
5487	NYSE	BBAR	Wed, Sep 9, 2015	17.25	17.69	17.20	17.35
5486	NYSE	BBAR	Tue, Sep 8, 2015	16.90	17.60	16.61	17.16
5485	NYSE	BBAR	Fri, Sep 4, 2015	16.13	16.70	16.11	16.63
5484	NYSE	BBAR	Thu, Sep 3, 2015	16.09	16.55	15.68	16.40
5483	NYSE	BBAR	Wed, Sep 2, 2015	16.22	16.22	15.57	15.92
5482	NYSE	BBAR	Tue, Sep 1, 2015	16.10	16.55	15.80	15.99
5481	NYSE	BBAR	Mon, Aug 31, 2015	16.44	16.90	16.03	16.55
5480	NYSE	BBAR	Fri, Aug 28, 2015	16.61	17.20	16.28	16.83
5479	NYSE	BBAR	Thu, Aug 27, 2015	15.61	16.93	15.61	16.49
5478	NYSE	BBAR	Wed, Aug 26, 2015	15.03	15.60	14.99	15.41
5477	NYSE	BBAR	Tue, Aug 25, 2015	15.14	15.61	14.55	14.60
5476	NYSE	BBAR	Mon, Aug 24, 2015	13.35	15.33	12.51	14.60
5475	NYSE	BBAR	Fri, Aug 21, 2015	15.82	16.29	15.25	15.79
5474	NYSE	BBAR	Thu, Aug 20, 2015	15.93	16.67	15.49	16.27
5473	NYSE	BBAR	Wed, Aug 19, 2015	17.33	17.72	16.07	16.35
5472	NYSE	BBAR	Tue, Aug 18, 2015	17.63	17.91	17.16	17.50
5471	NYSE	BBAR	Mon, Aug 17, 2015	17.81	18.22	17.52	17.74
5470	NYSE	BBAR	Fri, Aug 14, 2015	18.52	18.54	17.65	17.93
5469	NYSE	BBAR	Thu, Aug 13, 2015	17.54	18.50	17.49	18.49
5468	NYSE	BBAR	Wed, Aug 12, 2015	17.71	17.75	17.16	17.65
5467	NYSE	BBAR	Tue, Aug 11, 2015	18.60	18.60	17.64	17.95
5466	NYSE	BBAR	Mon, Aug 10, 2015	17.70	18.69	16.44	18.63
5465	NYSE	BBAR	Fri, Aug 7, 2015	16.42	17.50	16.00	17.42
5464	NYSE	BBAR	Thu, Aug 6, 2015	15.25	16.60	15.17	16.30
5463	NYSE	BBAR	Wed, Aug 5, 2015	15.02	15.52	15.00	15.38
5462	NYSE	BBAR	Tue, Aug 4, 2015	15.32	15.32	14.86	15.10
5461	NYSE	BBAR	Mon, Aug 3, 2015	15.08	15.50	14.91	15.21
5460	NYSE	BBAR	Fri, Jul 31, 2015	15.26	15.41	14.88	14.94
5459	NYSE	BBAR	Thu, Jul 30, 2015	15.18	15.31	14.81	15.28
5458	NYSE	BBAR	Wed, Jul 29, 2015	15.19	15.42	14.94	15.17
5457	NYSE	BBAR	Tue, Jul 28, 2015	15.07	15.71	14.89	15.05
5456	NYSE	BBAR	Mon, Jul 27, 2015	15.46	15.55	14.88	14.99
5455	NYSE	BBAR	Fri, Jul 24, 2015	16.01	16.02	15.40	15.48
5454	NYSE	BBAR	Thu, Jul 23, 2015	16.17	16.31	16.00	16.12
5453	NYSE	BBAR	Wed, Jul 22, 2015	16.73	16.73	16.19	16.32
5452	NYSE	BBAR	Tue, Jul 21, 2015	16.85	16.85	16.14	16.74
5451	NYSE	BBAR	Mon, Jul 20, 2015	18.21	18.21	16.77	16.91
5450	NYSE	BBAR	Fri, Jul 17, 2015	17.97	18.13	17.64	18.08
5449	NYSE	BBAR	Thu, Jul 16, 2015	17.66	18.65	17.66	18.11
5448	NYSE	BBAR	Wed, Jul 15, 2015	17.26	17.81	17.11	17.49
5447	NYSE	BBAR	Tue, Jul 14, 2015	16.82	17.46	16.41	17.34
5446	NYSE	BBAR	Mon, Jul 13, 2015	16.70	16.96	16.43	16.75
5445	NYSE	BBAR	Fri, Jul 10, 2015	16.36	16.61	16.20	16.54
5444	NYSE	BBAR	Thu, Jul 9, 2015	15.89	16.26	15.66	16.08
5443	NYSE	BBAR	Wed, Jul 8, 2015	15.95	16.18	15.37	15.48
5442	NYSE	BBAR	Tue, Jul 7, 2015	16.03	16.20	15.61	16.06
5441	NYSE	BBAR	Mon, Jul 6, 2015	15.45	16.18	15.37	15.96
5440	NYSE	BBAR	Thu, Jul 2, 2015	15.81	15.94	15.43	15.74
5439	NYSE	BBAR	Wed, Jul 1, 2015	16.11	16.11	15.62	15.77
5438	NYSE	BBAR	Tue, Jun 30, 2015	16.01	16.35	15.87	15.88
5437	NYSE	BBAR	Mon, Jun 29, 2015	16.47	16.51	15.71	15.93
5436	NYSE	BBAR	Fri, Jun 26, 2015	17.02	17.15	16.56	16.66
5435	NYSE	BBAR	Thu, Jun 25, 2015	16.43	17.04	16.14	17.04
5434	NYSE	BBAR	Wed, Jun 24, 2015	16.73	17.00	16.38	16.42
5433	NYSE	BBAR	Tue, Jun 23, 2015	16.67	16.95	16.15	16.73
5432	NYSE	BBAR	Mon, Jun 22, 2015	15.70	16.95	15.70	16.61
5431	NYSE	BBAR	Fri, Jun 19, 2015	15.33	16.14	15.07	15.56
5430	NYSE	BBAR	Thu, Jun 18, 2015	15.70	15.92	15.33	15.39
5429	NYSE	BBAR	Wed, Jun 17, 2015	16.47	16.47	15.31	15.70
5428	NYSE	BBAR	Tue, Jun 16, 2015	16.78	17.04	16.51	16.57
5427	NYSE	BBAR	Mon, Jun 15, 2015	16.98	16.99	16.52	16.69
5426	NYSE	BBAR	Fri, Jun 12, 2015	17.25	17.29	16.80	17.06
5425	NYSE	BBAR	Thu, Jun 11, 2015	17.62	17.87	17.14	17.40
5424	NYSE	BBAR	Wed, Jun 10, 2015	17.50	17.94	17.13	17.52
5423	NYSE	BBAR	Tue, Jun 9, 2015	17.20	17.52	17.02	17.40
5422	NYSE	BBAR	Mon, Jun 8, 2015	17.61	18.04	17.13	17.14
5421	NYSE	BBAR	Fri, Jun 5, 2015	17.98	18.16	17.40	17.59
5420	NYSE	BBAR	Thu, Jun 4, 2015	17.42	18.40	17.21	18.01
5419	NYSE	BBAR	Wed, Jun 3, 2015	18.14	18.36	16.95	17.31
5418	NYSE	BBAR	Tue, Jun 2, 2015	16.44	18.31	16.44	18.22
5417	NYSE	BBAR	Mon, Jun 1, 2015	16.34	16.50	15.77	16.45
5416	NYSE	BBAR	Fri, May 29, 2015	16.93	16.95	16.09	16.17
5415	NYSE	BBAR	Thu, May 28, 2015	16.82	17.05	16.65	16.91
5414	NYSE	BBAR	Wed, May 27, 2015	17.25	17.37	16.93	17.00
5413	NYSE	BBAR	Tue, May 26, 2015	17.60	17.60	17.16	17.31
5412	NYSE	BBAR	Fri, May 22, 2015	17.53	17.84	17.50	17.61
5411	NYSE	BBAR	Thu, May 21, 2015	18.28	18.28	17.45	17.95
5410	NYSE	BBAR	Wed, May 20, 2015	18.47	18.57	17.95	18.24
5409	NYSE	BBAR	Tue, May 19, 2015	18.67	18.88	18.15	18.43
5408	NYSE	BBAR	Mon, May 18, 2015	18.46	18.89	18.01	18.59
5407	NYSE	BBAR	Fri, May 15, 2015	18.63	18.90	18.36	18.46
5406	NYSE	BBAR	Thu, May 14, 2015	19.07	19.29	18.68	18.80
5405	NYSE	BBAR	Wed, May 13, 2015	18.86	19.13	18.68	18.96
5404	NYSE	BBAR	Tue, May 12, 2015	18.91	18.91	18.46	18.74
5403	NYSE	BBAR	Mon, May 11, 2015	18.54	18.95	18.47	18.91
5402	NYSE	BBAR	Fri, May 8, 2015	18.49	18.76	18.30	18.66
5401	NYSE	BBAR	Thu, May 7, 2015	18.17	18.41	17.49	18.30
5400	NYSE	BBAR	Wed, May 6, 2015	19.16	19.27	18.19	18.43
5399	NYSE	BBAR	Tue, May 5, 2015	19.41	19.58	18.71	18.95
5398	NYSE	BBAR	Mon, May 4, 2015	19.92	20.10	18.87	19.32
5397	NYSE	BBAR	Fri, May 1, 2015	19.29	19.86	19.06	19.68
5396	NYSE	BBAR	Thu, Apr 30, 2015	19.82	20.20	19.25	19.28
5395	NYSE	BBAR	Wed, Apr 29, 2015	19.98	20.25	19.71	19.86
5394	NYSE	BBAR	Tue, Apr 28, 2015	20.06	20.65	19.83	20.29
5393	NYSE	BBAR	Mon, Apr 27, 2015	20.78	21.28	19.86	20.03
5392	NYSE	BBAR	Fri, Apr 24, 2015	21.10	21.37	20.43	20.60
5391	NYSE	BBAR	Thu, Apr 23, 2015	20.04	21.43	20.03	21.05
5390	NYSE	BBAR	Wed, Apr 22, 2015	19.37	20.39	19.37	20.24
5389	NYSE	BBAR	Tue, Apr 21, 2015	19.00	19.46	18.93	19.37
5388	NYSE	BBAR	Mon, Apr 20, 2015	19.20	19.20	18.72	18.94
5387	NYSE	BBAR	Fri, Apr 17, 2015	19.45	19.64	19.21	19.34
5386	NYSE	BBAR	Thu, Apr 16, 2015	19.57	19.70	19.10	19.63
5385	NYSE	BBAR	Wed, Apr 15, 2015	19.70	19.70	18.88	19.63
5384	NYSE	BBAR	Tue, Apr 14, 2015	20.16	20.32	19.50	19.86
5383	NYSE	BBAR	Mon, Apr 13, 2015	20.70	20.70	19.91	20.15
5382	NYSE	BBAR	Fri, Apr 10, 2015	21.00	21.19	20.46	20.77
5381	NYSE	BBAR	Thu, Apr 9, 2015	20.85	21.12	20.72	21.01
5380	NYSE	BBAR	Wed, Apr 8, 2015	21.17	21.17	20.30	20.82
5379	NYSE	BBAR	Tue, Apr 7, 2015	21.05	21.46	20.89	20.96
5378	NYSE	BBAR	Mon, Apr 6, 2015	20.74	21.15	20.66	21.02
5377	NYSE	BBAR	Thu, Apr 2, 2015	20.55	21.16	20.34	20.72
5376	NYSE	BBAR	Wed, Apr 1, 2015	20.01	20.74	20.00	20.60
5375	NYSE	BBAR	Tue, Mar 31, 2015	20.90	20.93	20.02	20.42
5374	NYSE	BBAR	Mon, Mar 30, 2015	20.75	21.20	20.66	20.99
5373	NYSE	BBAR	Fri, Mar 27, 2015	20.55	20.92	20.11	20.47
5372	NYSE	BBAR	Thu, Mar 26, 2015	21.18	21.18	20.00	20.65
5371	NYSE	BBAR	Wed, Mar 25, 2015	20.98	21.59	20.90	21.20
5370	NYSE	BBAR	Tue, Mar 24, 2015	20.80	21.17	20.43	20.95
5369	NYSE	BBAR	Mon, Mar 23, 2015	22.35	22.75	20.87	21.14
5368	NYSE	BBAR	Fri, Mar 20, 2015	23.08	23.50	22.32	22.44
5367	NYSE	BBAR	Thu, Mar 19, 2015	23.32	24.74	21.88	23.08
5366	NYSE	BBAR	Wed, Mar 18, 2015	22.90	23.50	22.15	23.35
5365	NYSE	BBAR	Tue, Mar 17, 2015	21.84	23.28	21.55	23.02
5364	NYSE	BBAR	Mon, Mar 16, 2015	19.94	21.75	19.93	21.42
5363	NYSE	BBAR	Fri, Mar 13, 2015	19.59	20.00	19.07	19.88
5362	NYSE	BBAR	Thu, Mar 12, 2015	19.56	19.85	19.11	19.79
5361	NYSE	BBAR	Wed, Mar 11, 2015	18.83	19.44	18.82	19.29
5360	NYSE	BBAR	Tue, Mar 10, 2015	18.21	19.06	18.21	18.76
5359	NYSE	BBAR	Mon, Mar 9, 2015	17.72	18.65	17.65	18.62
5358	NYSE	BBAR	Fri, Mar 6, 2015	17.86	18.20	17.86	17.89
5357	NYSE	BBAR	Thu, Mar 5, 2015	17.02	17.98	17.00	17.85
5356	NYSE	BBAR	Wed, Mar 4, 2015	17.14	17.48	16.74	17.12
5355	NYSE	BBAR	Tue, Mar 3, 2015	17.25	17.52	16.94	17.05
5354	NYSE	BBAR	Mon, Mar 2, 2015	16.75	17.40	16.70	17.36
5353	NYSE	BBAR	Fri, Feb 27, 2015	17.00	17.45	16.80	16.86
5352	NYSE	BBAR	Thu, Feb 26, 2015	18.64	18.64	16.76	17.00
5351	NYSE	BBAR	Wed, Feb 25, 2015	18.23	19.00	18.10	18.64
5350	NYSE	BBAR	Tue, Feb 24, 2015	17.74	18.19	17.20	18.05
5349	NYSE	BBAR	Mon, Feb 23, 2015	17.20	17.88	17.20	17.53
5348	NYSE	BBAR	Fri, Feb 20, 2015	17.07	17.50	16.89	17.20
5347	NYSE	BBAR	Thu, Feb 19, 2015	17.13	17.16	16.57	17.16
5346	NYSE	BBAR	Wed, Feb 18, 2015	17.59	17.59	16.91	17.00
5345	NYSE	BBAR	Tue, Feb 17, 2015	16.66	17.58	16.54	17.48
5344	NYSE	BBAR	Fri, Feb 13, 2015	16.21	16.90	16.19	16.65
5343	NYSE	BBAR	Thu, Feb 12, 2015	15.73	16.21	15.57	16.15
5342	NYSE	BBAR	Wed, Feb 11, 2015	15.16	15.57	15.00	15.46
5341	NYSE	BBAR	Tue, Feb 10, 2015	14.71	15.16	14.71	15.10
5340	NYSE	BBAR	Mon, Feb 9, 2015	14.77	14.96	14.62	14.72
5339	NYSE	BBAR	Fri, Feb 6, 2015	14.52	14.83	14.52	14.74
5338	NYSE	BBAR	Thu, Feb 5, 2015	14.80	14.87	14.44	14.66
5337	NYSE	BBAR	Wed, Feb 4, 2015	14.47	14.96	14.47	14.75
5336	NYSE	BBAR	Tue, Feb 3, 2015	14.61	14.90	14.59	14.64
5335	NYSE	BBAR	Mon, Feb 2, 2015	14.34	14.41	14.14	14.39
5334	NYSE	BBAR	Fri, Jan 30, 2015	14.09	14.25	14.00	14.15
5333	NYSE	BBAR	Thu, Jan 29, 2015	14.58	14.58	14.21	14.41
5332	NYSE	BBAR	Wed, Jan 28, 2015	14.65	15.46	14.29	14.38
5331	NYSE	BBAR	Tue, Jan 27, 2015	14.63	14.91	14.52	14.74
5330	NYSE	BBAR	Mon, Jan 26, 2015	14.83	14.92	14.63	14.79
5329	NYSE	BBAR	Fri, Jan 23, 2015	14.75	14.86	14.44	14.63
5328	NYSE	BBAR	Thu, Jan 22, 2015	14.70	14.85	14.46	14.79
5327	NYSE	BBAR	Wed, Jan 21, 2015	14.69	15.10	14.58	14.75
5326	NYSE	BBAR	Tue, Jan 20, 2015	14.83	14.91	14.47	14.84
5325	NYSE	BBAR	Fri, Jan 16, 2015	14.00	14.88	13.77	14.79
5324	NYSE	BBAR	Thu, Jan 15, 2015	13.90	14.00	13.79	13.98
5323	NYSE	BBAR	Wed, Jan 14, 2015	13.60	13.89	13.42	13.89
5322	NYSE	BBAR	Tue, Jan 13, 2015	13.84	13.94	13.38	13.74
5321	NYSE	BBAR	Mon, Jan 12, 2015	13.47	13.47	13.18	13.45
5320	NYSE	BBAR	Fri, Jan 9, 2015	13.45	13.66	13.26	13.62
5319	NYSE	BBAR	Thu, Jan 8, 2015	13.47	13.58	13.31	13.54
5318	NYSE	BBAR	Wed, Jan 7, 2015	13.49	13.81	13.27	13.30
5317	NYSE	BBAR	Tue, Jan 6, 2015	13.16	13.20	12.97	13.16
5316	NYSE	BBAR	Mon, Jan 5, 2015	13.29	13.34	12.97	13.08
5315	NYSE	BBAR	Fri, Jan 2, 2015	13.72	13.72	13.28	13.48
5314	NYSE	BBAR	Wed, Dec 31, 2014	13.71	13.93	13.45	13.79
5313	NYSE	BBAR	Tue, Dec 30, 2014	13.93	13.96	13.54	13.75
5312	NYSE	BBAR	Mon, Dec 29, 2014	13.82	14.12	13.65	13.96
5311	NYSE	BBAR	Fri, Dec 26, 2014	14.18	14.31	13.84	13.93
5310	NYSE	BBAR	Wed, Dec 24, 2014	14.22	14.25	14.10	14.18
5309	NYSE	BBAR	Tue, Dec 23, 2014	13.73	14.23	13.56	14.22
5308	NYSE	BBAR	Mon, Dec 22, 2014	13.64	13.68	13.50	13.63
5307	NYSE	BBAR	Fri, Dec 19, 2014	13.30	13.66	12.97	13.64
5306	NYSE	BBAR	Thu, Dec 18, 2014	13.22	13.34	12.88	13.12
5305	NYSE	BBAR	Wed, Dec 17, 2014	12.54	13.16	12.35	12.84
5304	NYSE	BBAR	Tue, Dec 16, 2014	12.30	12.73	11.76	12.52
5303	NYSE	BBAR	Mon, Dec 15, 2014	13.45	13.55	12.50	12.63
5302	NYSE	BBAR	Fri, Dec 12, 2014	13.42	13.68	13.15	13.40
5301	NYSE	BBAR	Thu, Dec 11, 2014	13.23	13.89	13.03	13.56
5300	NYSE	BBAR	Wed, Dec 10, 2014	14.07	14.42	13.33	13.37
5299	NYSE	BBAR	Tue, Dec 9, 2014	14.49	14.55	13.72	14.20
5298	NYSE	BBAR	Mon, Dec 8, 2014	15.26	15.30	14.26	14.59
5297	NYSE	BBAR	Fri, Dec 5, 2014	14.98	15.36	14.83	15.26
5296	NYSE	BBAR	Thu, Dec 4, 2014	14.36	15.00	14.36	14.97
5295	NYSE	BBAR	Wed, Dec 3, 2014	14.15	14.60	13.99	14.50
5294	NYSE	BBAR	Tue, Dec 2, 2014	14.24	14.24	14.00	14.05
5293	NYSE	BBAR	Mon, Dec 1, 2014	14.23	14.23	13.85	14.14
5292	NYSE	BBAR	Fri, Nov 28, 2014	14.84	14.99	14.35	14.42
5291	NYSE	BBAR	Wed, Nov 26, 2014	14.74	14.97	14.56	14.94
5290	NYSE	BBAR	Tue, Nov 25, 2014	14.81	14.81	14.25	14.65
5289	NYSE	BBAR	Mon, Nov 24, 2014	14.67	14.89	14.43	14.60
5288	NYSE	BBAR	Fri, Nov 21, 2014	13.82	14.48	13.82	14.42
5287	NYSE	BBAR	Thu, Nov 20, 2014	13.86	13.98	13.61	13.73
5286	NYSE	BBAR	Wed, Nov 19, 2014	13.88	14.04	13.63	13.83
5285	NYSE	BBAR	Tue, Nov 18, 2014	13.74	14.05	13.73	13.77
5284	NYSE	BBAR	Mon, Nov 17, 2014	13.39	13.87	13.33	13.65
5283	NYSE	BBAR	Fri, Nov 14, 2014	13.42	13.56	12.96	13.46
5282	NYSE	BBAR	Thu, Nov 13, 2014	13.33	13.50	13.33	13.40
5281	NYSE	BBAR	Wed, Nov 12, 2014	13.43	13.59	13.25	13.40
5280	NYSE	BBAR	Tue, Nov 11, 2014	13.37	13.52	13.15	13.42
5279	NYSE	BBAR	Mon, Nov 10, 2014	13.43	13.55	13.28	13.42
5278	NYSE	BBAR	Fri, Nov 7, 2014	13.42	13.68	13.19	13.27
5277	NYSE	BBAR	Thu, Nov 6, 2014	13.35	13.56	12.77	13.50
5276	NYSE	BBAR	Wed, Nov 5, 2014	13.11	13.40	12.84	13.34
5275	NYSE	BBAR	Tue, Nov 4, 2014	13.44	13.59	12.71	13.11
5274	NYSE	BBAR	Mon, Nov 3, 2014	13.19	13.80	12.74	13.39
5273	NYSE	BBAR	Fri, Oct 31, 2014	12.48	13.29	12.48	13.22
5272	NYSE	BBAR	Thu, Oct 30, 2014	11.92	12.44	11.81	12.44
5271	NYSE	BBAR	Wed, Oct 29, 2014	12.23	12.23	11.71	11.77
5270	NYSE	BBAR	Tue, Oct 28, 2014	11.83	12.24	11.67	12.10
5269	NYSE	BBAR	Mon, Oct 27, 2014	11.53	11.78	10.89	11.50
5268	NYSE	BBAR	Fri, Oct 24, 2014	11.60	11.92	11.34	11.74
5267	NYSE	BBAR	Thu, Oct 23, 2014	11.06	11.66	11.06	11.55
5266	NYSE	BBAR	Wed, Oct 22, 2014	11.28	11.52	11.03	11.09
5265	NYSE	BBAR	Tue, Oct 21, 2014	11.24	11.59	10.64	11.17
5264	NYSE	BBAR	Mon, Oct 20, 2014	10.66	11.51	10.66	11.27
5263	NYSE	BBAR	Fri, Oct 17, 2014	10.30	11.16	10.30	10.81
5262	NYSE	BBAR	Thu, Oct 16, 2014	9.74	10.36	9.53	10.16
5261	NYSE	BBAR	Wed, Oct 15, 2014	9.81	10.08	8.99	9.88
5260	NYSE	BBAR	Tue, Oct 14, 2014	10.02	10.51	9.56	10.24
5259	NYSE	BBAR	Mon, Oct 13, 2014	10.09	10.37	9.97	10.03
5258	NYSE	BBAR	Fri, Oct 10, 2014	10.63	10.73	9.74	10.10
5257	NYSE	BBAR	Thu, Oct 9, 2014	11.06	11.16	10.52	10.63
5256	NYSE	BBAR	Wed, Oct 8, 2014	10.99	11.19	10.64	11.11
5255	NYSE	BBAR	Tue, Oct 7, 2014	11.19	11.34	10.89	10.91
5254	NYSE	BBAR	Mon, Oct 6, 2014	11.53	11.72	11.15	11.18
5253	NYSE	BBAR	Fri, Oct 3, 2014	11.75	11.76	11.20	11.25
5252	NYSE	BBAR	Thu, Oct 2, 2014	12.30	12.36	11.15	11.62
5251	NYSE	BBAR	Wed, Oct 1, 2014	12.79	13.11	12.18	12.31
5250	NYSE	BBAR	Tue, Sep 30, 2014	12.75	12.98	12.50	12.92
5249	NYSE	BBAR	Mon, Sep 29, 2014	13.10	13.14	12.70	12.78
5248	NYSE	BBAR	Fri, Sep 26, 2014	12.77	13.14	12.50	13.01
5247	NYSE	BBAR	Thu, Sep 25, 2014	12.83	12.91	12.62	12.71
5246	NYSE	BBAR	Wed, Sep 24, 2014	12.91	13.09	12.57	13.01
5245	NYSE	BBAR	Tue, Sep 23, 2014	12.93	13.04	12.70	12.86
5244	NYSE	BBAR	Mon, Sep 22, 2014	12.49	13.00	12.48	13.00
5243	NYSE	BBAR	Fri, Sep 19, 2014	12.87	13.00	12.49	12.65
5242	NYSE	BBAR	Thu, Sep 18, 2014	12.62	12.99	12.62	12.86
5241	NYSE	BBAR	Wed, Sep 17, 2014	13.24	13.24	12.43	12.68
5240	NYSE	BBAR	Tue, Sep 16, 2014	12.04	13.30	11.87	13.14
5239	NYSE	BBAR	Mon, Sep 15, 2014	12.69	12.75	12.01	12.04
5238	NYSE	BBAR	Fri, Sep 12, 2014	11.80	13.00	11.80	12.69
5237	NYSE	BBAR	Thu, Sep 11, 2014	11.79	12.04	11.76	11.88
5236	NYSE	BBAR	Wed, Sep 10, 2014	11.58	11.88	11.49	11.75
5235	NYSE	BBAR	Tue, Sep 9, 2014	11.45	11.66	11.25	11.58
5234	NYSE	BBAR	Mon, Sep 8, 2014	11.88	12.02	11.49	11.55
5233	NYSE	BBAR	Fri, Sep 5, 2014	11.25	11.90	11.21	11.75
5232	NYSE	BBAR	Thu, Sep 4, 2014	11.60	11.90	11.20	11.24
5231	NYSE	BBAR	Wed, Sep 3, 2014	10.92	11.80	10.70	11.64
5230	NYSE	BBAR	Tue, Sep 2, 2014	10.40	11.08	10.40	10.78
5229	NYSE	BBAR	Fri, Aug 29, 2014	10.42	10.74	10.37	10.59
5228	NYSE	BBAR	Thu, Aug 28, 2014	10.48	10.65	10.25	10.38
5227	NYSE	BBAR	Wed, Aug 27, 2014	10.17	10.64	10.03	10.49
5226	NYSE	BBAR	Tue, Aug 26, 2014	10.50	10.50	10.14	10.14
5225	NYSE	BBAR	Mon, Aug 25, 2014	10.35	10.72	10.15	10.50
5224	NYSE	BBAR	Fri, Aug 22, 2014	9.96	10.37	9.79	10.31
5223	NYSE	BBAR	Thu, Aug 21, 2014	10.35	10.49	10.07	10.11
5222	NYSE	BBAR	Wed, Aug 20, 2014	10.74	10.90	9.79	10.22
5221	NYSE	BBAR	Tue, Aug 19, 2014	11.27	11.27	10.77	10.94
5220	NYSE	BBAR	Mon, Aug 18, 2014	11.02	11.40	11.00	11.17
5219	NYSE	BBAR	Fri, Aug 15, 2014	11.23	11.23	10.55	11.00
5218	NYSE	BBAR	Thu, Aug 14, 2014	11.44	11.58	11.00	11.13
5217	NYSE	BBAR	Wed, Aug 13, 2014	11.42	11.58	10.92	11.44
5216	NYSE	BBAR	Tue, Aug 12, 2014	11.47	11.73	11.11	11.36
5215	NYSE	BBAR	Mon, Aug 11, 2014	11.96	11.98	11.44	11.45
5214	NYSE	BBAR	Fri, Aug 8, 2014	11.91	12.14	11.58	11.96
5213	NYSE	BBAR	Thu, Aug 7, 2014	11.70	12.22	11.30	11.90
5212	NYSE	BBAR	Wed, Aug 6, 2014	11.75	11.97	11.09	11.76
5211	NYSE	BBAR	Tue, Aug 5, 2014	12.57	12.80	11.51	11.69
5210	NYSE	BBAR	Mon, Aug 4, 2014	13.37	13.88	12.58	12.92
5209	NYSE	BBAR	Fri, Aug 1, 2014	12.75	13.30	12.02	13.11
5208	NYSE	BBAR	Thu, Jul 31, 2014	13.04	13.23	11.59	12.90
5207	NYSE	BBAR	Wed, Jul 30, 2014	13.34	14.85	13.23	13.93
5206	NYSE	BBAR	Tue, Jul 29, 2014	11.99	12.66	11.37	12.40
5205	NYSE	BBAR	Mon, Jul 28, 2014	12.54	12.73	11.58	11.97
5204	NYSE	BBAR	Fri, Jul 25, 2014	13.18	13.22	12.30	12.48
5203	NYSE	BBAR	Thu, Jul 24, 2014	13.06	13.65	12.93	13.13
5202	NYSE	BBAR	Wed, Jul 23, 2014	13.28	13.28	12.64	12.85
5201	NYSE	BBAR	Tue, Jul 22, 2014	13.31	13.71	12.63	13.20
5200	NYSE	BBAR	Mon, Jul 21, 2014	14.19	14.20	13.25	13.39
5199	NYSE	BBAR	Fri, Jul 18, 2014	13.16	14.12	13.16	14.02
5198	NYSE	BBAR	Thu, Jul 17, 2014	13.33	13.49	12.81	12.94
5197	NYSE	BBAR	Wed, Jul 16, 2014	13.36	13.37	12.56	13.31
5196	NYSE	BBAR	Tue, Jul 15, 2014	13.92	13.95	13.19	13.29
5195	NYSE	BBAR	Mon, Jul 14, 2014	14.01	14.15	13.51	13.88
5194	NYSE	BBAR	Fri, Jul 11, 2014	13.91	14.16	13.50	13.96
5193	NYSE	BBAR	Thu, Jul 10, 2014	13.24	14.11	13.11	13.83
5192	NYSE	BBAR	Wed, Jul 9, 2014	12.69	13.70	12.64	13.49
5191	NYSE	BBAR	Tue, Jul 8, 2014	12.44	12.91	12.35	12.59
5190	NYSE	BBAR	Mon, Jul 7, 2014	12.45	12.62	12.21	12.50
5189	NYSE	BBAR	Thu, Jul 3, 2014	12.30	12.84	12.07	12.66
5188	NYSE	BBAR	Wed, Jul 2, 2014	12.10	12.36	11.71	12.28
5187	NYSE	BBAR	Tue, Jul 1, 2014	11.75	12.43	11.75	12.09
5186	NYSE	BBAR	Mon, Jun 30, 2014	11.80	11.80	11.14	11.64
5185	NYSE	BBAR	Fri, Jun 27, 2014	11.80	11.87	11.31	11.80
5184	NYSE	BBAR	Thu, Jun 26, 2014	12.00	12.08	10.95	11.79
5183	NYSE	BBAR	Wed, Jun 25, 2014	11.45	12.04	11.45	11.91
5182	NYSE	BBAR	Tue, Jun 24, 2014	11.71	11.95	11.39	11.45
5181	NYSE	BBAR	Mon, Jun 23, 2014	11.13	11.90	10.85	11.71
5180	NYSE	BBAR	Fri, Jun 20, 2014	9.80	11.19	9.72	10.98
5179	NYSE	BBAR	Thu, Jun 19, 2014	9.99	10.23	9.76	9.80
5178	NYSE	BBAR	Wed, Jun 18, 2014	10.08	10.32	9.41	10.18
5177	NYSE	BBAR	Tue, Jun 17, 2014	10.30	10.30	9.40	10.12
5176	NYSE	BBAR	Mon, Jun 16, 2014	10.88	10.99	9.66	9.82
5175	NYSE	BBAR	Fri, Jun 13, 2014	10.63	10.87	10.38	10.85
5174	NYSE	BBAR	Thu, Jun 12, 2014	10.72	11.14	10.39	10.59
5173	NYSE	BBAR	Wed, Jun 11, 2014	11.25	11.68	10.64	10.66
5172	NYSE	BBAR	Tue, Jun 10, 2014	10.86	11.55	10.85	11.33
5171	NYSE	BBAR	Mon, Jun 9, 2014	10.38	11.04	10.23	10.95
5170	NYSE	BBAR	Fri, Jun 6, 2014	10.35	10.65	10.13	10.26
5169	NYSE	BBAR	Thu, Jun 5, 2014	10.12	10.42	9.87	10.33
5168	NYSE	BBAR	Wed, Jun 4, 2014	9.87	10.00	9.67	10.00
5167	NYSE	BBAR	Tue, Jun 3, 2014	9.38	9.99	9.37	9.86
5166	NYSE	BBAR	Mon, Jun 2, 2014	9.75	9.76	9.20	9.41
5165	NYSE	BBAR	Fri, May 30, 2014	9.33	9.75	9.27	9.60
5164	NYSE	BBAR	Thu, May 29, 2014	9.06	9.70	9.06	9.36
5163	NYSE	BBAR	Wed, May 28, 2014	8.94	9.09	8.60	8.90
5162	NYSE	BBAR	Tue, May 27, 2014	9.06	9.20	8.62	8.91
5161	NYSE	BBAR	Fri, May 23, 2014	9.05	9.24	8.91	9.00
5160	NYSE	BBAR	Thu, May 22, 2014	8.89	9.10	8.88	8.99
5159	NYSE	BBAR	Wed, May 21, 2014	8.97	9.11	8.80	8.87
5158	NYSE	BBAR	Tue, May 20, 2014	8.90	9.08	8.71	8.96
5157	NYSE	BBAR	Mon, May 19, 2014	8.82	9.11	8.72	8.90
5156	NYSE	BBAR	Fri, May 16, 2014	8.83	9.06	8.73	8.92
5155	NYSE	BBAR	Thu, May 15, 2014	9.24	9.32	8.79	8.80
5154	NYSE	BBAR	Wed, May 14, 2014	9.55	9.69	9.25	9.25
5153	NYSE	BBAR	Tue, May 13, 2014	9.78	9.86	9.50	9.53
5152	NYSE	BBAR	Mon, May 12, 2014	9.71	9.99	9.55	9.63
5151	NYSE	BBAR	Fri, May 9, 2014	9.80	9.84	9.30	9.71
5150	NYSE	BBAR	Thu, May 8, 2014	10.04	10.27	9.51	9.78
5149	NYSE	BBAR	Wed, May 7, 2014	9.90	10.44	9.90	10.03
5148	NYSE	BBAR	Tue, May 6, 2014	10.13	10.20	9.85	9.90
5147	NYSE	BBAR	Mon, May 5, 2014	9.86	10.43	9.84	10.13
5146	NYSE	BBAR	Fri, May 2, 2014	9.69	9.97	9.69	9.88
5145	NYSE	BBAR	Thu, May 1, 2014	9.83	9.93	9.62	9.66
5144	NYSE	BBAR	Wed, Apr 30, 2014	9.35	9.84	9.07	9.80
5143	NYSE	BBAR	Tue, Apr 29, 2014	9.13	9.45	9.07	9.38
5142	NYSE	BBAR	Mon, Apr 28, 2014	9.12	9.57	8.88	9.08
5141	NYSE	BBAR	Fri, Apr 25, 2014	9.56	9.82	9.04	9.23
5140	NYSE	BBAR	Thu, Apr 24, 2014	9.53	9.83	9.52	9.65
5139	NYSE	BBAR	Wed, Apr 23, 2014	9.16	9.61	9.01	9.45
5138	NYSE	BBAR	Tue, Apr 22, 2014	8.82	9.55	8.82	9.32
5137	NYSE	BBAR	Mon, Apr 21, 2014	8.85	9.00	8.69	8.82
5136	NYSE	BBAR	Thu, Apr 17, 2014	8.91	9.05	8.65	8.84
5135	NYSE	BBAR	Wed, Apr 16, 2014	8.92	9.01	8.59	8.90
5134	NYSE	BBAR	Tue, Apr 15, 2014	9.07	9.07	8.51	8.88
5133	NYSE	BBAR	Mon, Apr 14, 2014	9.14	9.40	8.84	9.06
5132	NYSE	BBAR	Fri, Apr 11, 2014	9.42	9.42	8.87	9.06
5131	NYSE	BBAR	Thu, Apr 10, 2014	9.59	9.64	9.41	9.50
5130	NYSE	BBAR	Wed, Apr 9, 2014	9.70	9.73	9.43	9.59
5129	NYSE	BBAR	Tue, Apr 8, 2014	9.24	9.69	9.07	9.61
5128	NYSE	BBAR	Mon, Apr 7, 2014	9.10	9.28	8.89	9.23
5127	NYSE	BBAR	Fri, Apr 4, 2014	9.10	9.15	8.80	9.09
5126	NYSE	BBAR	Thu, Apr 3, 2014	8.84	8.97	8.68	8.97
5125	NYSE	BBAR	Wed, Apr 2, 2014	8.75	9.00	8.64	9.00
5124	NYSE	BBAR	Tue, Apr 1, 2014	8.46	8.69	8.26	8.67
5123	NYSE	BBAR	Mon, Mar 31, 2014	8.23	8.81	8.21	8.37
5122	NYSE	BBAR	Fri, Mar 28, 2014	7.81	8.23	7.81	8.09
5121	NYSE	BBAR	Thu, Mar 27, 2014	7.68	7.84	7.59	7.84
5120	NYSE	BBAR	Wed, Mar 26, 2014	7.72	7.78	7.51	7.61
5119	NYSE	BBAR	Tue, Mar 25, 2014	7.42	7.77	7.40	7.65
5118	NYSE	BBAR	Mon, Mar 24, 2014	7.46	7.51	7.32	7.42
5117	NYSE	BBAR	Fri, Mar 21, 2014	7.36	7.63	6.74	7.40
5116	NYSE	BBAR	Thu, Mar 20, 2014	6.60	7.47	6.60	7.30
5115	NYSE	BBAR	Wed, Mar 19, 2014	7.49	7.59	7.21	7.21
5114	NYSE	BBAR	Tue, Mar 18, 2014	7.30	7.64	7.23	7.56
5113	NYSE	BBAR	Mon, Mar 17, 2014	7.03	7.30	7.01	7.29
5112	NYSE	BBAR	Fri, Mar 14, 2014	6.98	7.21	6.94	7.01
5111	NYSE	BBAR	Thu, Mar 13, 2014	7.02	7.08	6.83	6.92
5110	NYSE	BBAR	Wed, Mar 12, 2014	7.07	7.13	6.85	6.95
5109	NYSE	BBAR	Tue, Mar 11, 2014	7.25	7.64	7.12	7.17
5108	NYSE	BBAR	Mon, Mar 10, 2014	7.46	7.46	7.10	7.20
5107	NYSE	BBAR	Fri, Mar 7, 2014	7.66	7.87	7.38	7.47
5106	NYSE	BBAR	Thu, Mar 6, 2014	7.40	7.77	7.36	7.66
5105	NYSE	BBAR	Wed, Mar 5, 2014	7.25	7.35	7.11	7.35
5104	NYSE	BBAR	Tue, Mar 4, 2014	7.03	7.25	7.01	7.22
5103	NYSE	BBAR	Mon, Mar 3, 2014	6.83	7.05	6.81	6.95
5102	NYSE	BBAR	Fri, Feb 28, 2014	7.11	7.13	6.92	7.00
5101	NYSE	BBAR	Thu, Feb 27, 2014	7.00	7.05	6.86	6.96
5100	NYSE	BBAR	Wed, Feb 26, 2014	7.00	7.16	6.85	6.97
5099	NYSE	BBAR	Tue, Feb 25, 2014	7.27	7.32	6.93	6.98
5098	NYSE	BBAR	Mon, Feb 24, 2014	7.09	7.29	6.89	7.25
5097	NYSE	BBAR	Fri, Feb 21, 2014	7.06	7.26	6.95	7.02
5096	NYSE	BBAR	Thu, Feb 20, 2014	7.03	7.20	6.93	7.06
5095	NYSE	BBAR	Wed, Feb 19, 2014	7.19	7.22	7.01	7.04
5094	NYSE	BBAR	Tue, Feb 18, 2014	7.38	7.49	7.00	7.18
5093	NYSE	BBAR	Fri, Feb 14, 2014	6.84	7.39	6.72	7.38
5092	NYSE	BBAR	Thu, Feb 13, 2014	6.37	6.85	6.23	6.70
5091	NYSE	BBAR	Wed, Feb 12, 2014	5.75	6.47	5.75	6.45
5090	NYSE	BBAR	Tue, Feb 11, 2014	5.79	5.86	5.52	5.78
5089	NYSE	BBAR	Mon, Feb 10, 2014	6.12	6.16	5.76	5.79
5088	NYSE	BBAR	Fri, Feb 7, 2014	5.88	6.16	5.88	6.09
5087	NYSE	BBAR	Thu, Feb 6, 2014	5.62	5.96	5.62	5.84
5086	NYSE	BBAR	Wed, Feb 5, 2014	5.64	5.75	5.50	5.56
5085	NYSE	BBAR	Tue, Feb 4, 2014	5.59	5.74	5.53	5.56
5084	NYSE	BBAR	Mon, Feb 3, 2014	5.75	5.75	5.47	5.56
5083	NYSE	BBAR	Fri, Jan 31, 2014	6.00	6.07	5.80	5.82
5082	NYSE	BBAR	Thu, Jan 30, 2014	6.38	6.42	6.03	6.09
5081	NYSE	BBAR	Wed, Jan 29, 2014	6.60	6.62	6.10	6.30
5080	NYSE	BBAR	Tue, Jan 28, 2014	6.80	7.00	6.51	6.62
5079	NYSE	BBAR	Mon, Jan 27, 2014	6.19	6.97	5.76	6.82
5078	NYSE	BBAR	Fri, Jan 24, 2014	6.14	6.47	5.78	6.30
5077	NYSE	BBAR	Thu, Jan 23, 2014	6.89	6.89	6.16	6.22
5076	NYSE	BBAR	Wed, Jan 22, 2014	6.98	7.02	6.75	6.80
5075	NYSE	BBAR	Tue, Jan 21, 2014	6.90	7.02	6.76	6.85
5074	NYSE	BBAR	Fri, Jan 17, 2014	6.55	6.75	6.53	6.64
5073	NYSE	BBAR	Thu, Jan 16, 2014	6.55	6.69	6.45	6.55
5072	NYSE	BBAR	Wed, Jan 15, 2014	6.53	6.67	6.49	6.57
5071	NYSE	BBAR	Tue, Jan 14, 2014	6.38	6.67	6.35	6.50
5070	NYSE	BBAR	Mon, Jan 13, 2014	6.82	6.84	6.38	6.43
5069	NYSE	BBAR	Fri, Jan 10, 2014	6.72	6.79	6.50	6.58
5068	NYSE	BBAR	Thu, Jan 9, 2014	6.60	6.83	6.50	6.67
5067	NYSE	BBAR	Wed, Jan 8, 2014	6.58	6.73	6.53	6.54
5066	NYSE	BBAR	Tue, Jan 7, 2014	6.39	6.71	6.36	6.60
5065	NYSE	BBAR	Mon, Jan 6, 2014	6.57	6.71	6.38	6.38
5064	NYSE	BBAR	Fri, Jan 3, 2014	6.72	6.75	6.57	6.57
5063	NYSE	BBAR	Thu, Jan 2, 2014	6.95	7.01	6.63	6.64
5062	NYSE	BBAR	Tue, Dec 31, 2013	6.86	7.10	6.83	6.96
5061	NYSE	BBAR	Mon, Dec 30, 2013	6.89	7.13	6.86	6.91
5060	NYSE	BBAR	Fri, Dec 27, 2013	7.08	7.11	6.84	6.93
5059	NYSE	BBAR	Thu, Dec 26, 2013	7.07	7.28	6.95	7.09
5058	NYSE	BBAR	Tue, Dec 24, 2013	7.34	7.49	7.05	7.08
5057	NYSE	BBAR	Mon, Dec 23, 2013	7.09	7.64	6.85	7.48
5056	NYSE	BBAR	Fri, Dec 20, 2013	7.50	7.73	7.13	7.15
5055	NYSE	BBAR	Thu, Dec 19, 2013	7.85	7.97	7.45	7.50
5054	NYSE	BBAR	Wed, Dec 18, 2013	7.46	7.73	7.31	7.69
5053	NYSE	BBAR	Tue, Dec 17, 2013	7.50	7.53	7.21	7.50
5052	NYSE	BBAR	Mon, Dec 16, 2013	7.09	7.76	7.06	7.38
5051	NYSE	BBAR	Fri, Dec 13, 2013	7.32	7.40	7.11	7.13
5050	NYSE	BBAR	Thu, Dec 12, 2013	7.23	7.33	7.07	7.22
5049	NYSE	BBAR	Wed, Dec 11, 2013	7.63	7.63	7.18	7.28
5048	NYSE	BBAR	Tue, Dec 10, 2013	7.86	7.86	7.52	7.63
5047	NYSE	BBAR	Mon, Dec 9, 2013	7.97	8.09	7.67	7.83
5046	NYSE	BBAR	Fri, Dec 6, 2013	8.44	8.44	7.76	7.92
5045	NYSE	BBAR	Thu, Dec 5, 2013	7.97	7.97	7.65	7.74
5044	NYSE	BBAR	Wed, Dec 4, 2013	8.24	8.24	7.72	7.95
5043	NYSE	BBAR	Tue, Dec 3, 2013	8.84	8.99	8.09	8.34
5042	NYSE	BBAR	Mon, Dec 2, 2013	9.16	9.21	8.60	8.88
5041	NYSE	BBAR	Fri, Nov 29, 2013	9.16	9.25	9.05	9.15
5040	NYSE	BBAR	Wed, Nov 27, 2013	8.92	9.09	8.62	9.02
5039	NYSE	BBAR	Tue, Nov 26, 2013	8.51	9.05	8.46	8.82
5038	NYSE	BBAR	Mon, Nov 25, 2013	8.30	8.72	8.08	8.44
5037	NYSE	BBAR	Fri, Nov 22, 2013	7.74	8.32	7.59	8.25
5036	NYSE	BBAR	Thu, Nov 21, 2013	7.47	7.84	7.40	7.71
5035	NYSE	BBAR	Wed, Nov 20, 2013	7.10	7.64	7.10	7.40
5034	NYSE	BBAR	Tue, Nov 19, 2013	7.40	7.42	6.98	7.01
5033	NYSE	BBAR	Mon, Nov 18, 2013	7.90	7.98	7.45	7.51
5032	NYSE	BBAR	Fri, Nov 15, 2013	7.44	7.98	7.27	7.85
5031	NYSE	BBAR	Thu, Nov 14, 2013	7.01	7.44	7.00	7.40
5030	NYSE	BBAR	Wed, Nov 13, 2013	6.95	7.24	6.92	7.02
5029	NYSE	BBAR	Tue, Nov 12, 2013	7.14	7.28	7.00	7.03
5028	NYSE	BBAR	Mon, Nov 11, 2013	6.91	7.34	6.88	7.18
5027	NYSE	BBAR	Fri, Nov 8, 2013	6.88	7.15	6.83	6.92
5026	NYSE	BBAR	Thu, Nov 7, 2013	7.09	7.29	6.86	6.90
5025	NYSE	BBAR	Wed, Nov 6, 2013	7.49	7.52	7.01	7.06
5024	NYSE	BBAR	Tue, Nov 5, 2013	6.94	7.54	6.88	7.42
5023	NYSE	BBAR	Mon, Nov 4, 2013	6.97	7.15	6.85	6.94
5022	NYSE	BBAR	Fri, Nov 1, 2013	7.21	7.27	6.87	6.97
5021	NYSE	BBAR	Thu, Oct 31, 2013	7.56	7.56	7.12	7.25
5020	NYSE	BBAR	Wed, Oct 30, 2013	7.19	7.69	7.12	7.47
5019	NYSE	BBAR	Tue, Oct 29, 2013	7.69	7.74	7.12	7.25
5018	NYSE	BBAR	Mon, Oct 28, 2013	8.02	8.30	7.70	7.76
5017	NYSE	BBAR	Fri, Oct 25, 2013	8.35	8.35	7.81	8.04
5016	NYSE	BBAR	Thu, Oct 24, 2013	7.93	8.44	7.63	8.31
5015	NYSE	BBAR	Wed, Oct 23, 2013	8.41	8.48	7.48	7.76
5014	NYSE	BBAR	Tue, Oct 22, 2013	9.10	9.29	8.12	8.48
5013	NYSE	BBAR	Mon, Oct 21, 2013	8.88	9.15	8.71	9.00
5012	NYSE	BBAR	Fri, Oct 18, 2013	8.26	8.92	8.12	8.60
5011	NYSE	BBAR	Thu, Oct 17, 2013	8.05	8.29	7.86	8.17
5010	NYSE	BBAR	Wed, Oct 16, 2013	8.40	8.61	7.41	8.12
5009	NYSE	BBAR	Tue, Oct 15, 2013	8.90	9.37	8.24	8.28
5008	NYSE	BBAR	Mon, Oct 14, 2013	7.96	8.99	7.90	8.95
5007	NYSE	BBAR	Fri, Oct 11, 2013	7.60	7.93	7.57	7.88
5006	NYSE	BBAR	Thu, Oct 10, 2013	7.54	7.69	7.42	7.54
5005	NYSE	BBAR	Wed, Oct 9, 2013	6.90	7.29	6.82	7.24
5004	NYSE	BBAR	Tue, Oct 8, 2013	6.88	7.07	6.80	6.90
5003	NYSE	BBAR	Mon, Oct 7, 2013	6.29	6.84	6.22	6.79
5002	NYSE	BBAR	Fri, Oct 4, 2013	6.56	6.67	6.35	6.42
5001	NYSE	BBAR	Thu, Oct 3, 2013	6.66	6.82	6.35	6.57
5000	NYSE	BBAR	Wed, Oct 2, 2013	6.70	6.89	6.64	6.66
4999	NYSE	BBAR	Tue, Oct 1, 2013	6.58	6.92	6.22	6.67
4998	NYSE	BBAR	Mon, Sep 30, 2013	6.58	6.67	6.05	6.63
4997	NYSE	BBAR	Fri, Sep 27, 2013	6.54	6.79	6.48	6.49
4996	NYSE	BBAR	Thu, Sep 26, 2013	6.20	6.84	6.14	6.63
4995	NYSE	BBAR	Wed, Sep 25, 2013	6.49	6.54	6.22	6.25
4994	NYSE	BBAR	Tue, Sep 24, 2013	6.56	6.87	6.48	6.52
4993	NYSE	BBAR	Mon, Sep 23, 2013	6.35	6.65	6.18	6.53
4992	NYSE	BBAR	Fri, Sep 20, 2013	6.36	6.38	6.15	6.30
4991	NYSE	BBAR	Thu, Sep 19, 2013	6.36	6.49	6.27	6.36
4990	NYSE	BBAR	Wed, Sep 18, 2013	6.28	6.42	6.02	6.38
4989	NYSE	BBAR	Tue, Sep 17, 2013	6.35	6.47	6.15	6.21
4988	NYSE	BBAR	Mon, Sep 16, 2013	6.12	6.38	6.12	6.31
4987	NYSE	BBAR	Fri, Sep 13, 2013	5.96	6.06	5.81	6.02
4986	NYSE	BBAR	Thu, Sep 12, 2013	6.10	6.21	5.83	5.96
4985	NYSE	BBAR	Wed, Sep 11, 2013	5.95	6.12	5.78	6.10
4984	NYSE	BBAR	Tue, Sep 10, 2013	5.87	6.22	5.81	6.08
4983	NYSE	BBAR	Mon, Sep 9, 2013	5.35	5.79	5.26	5.71
4982	NYSE	BBAR	Fri, Sep 6, 2013	5.15	5.30	4.99	5.23
4981	NYSE	BBAR	Thu, Sep 5, 2013	4.98	5.24	4.88	5.19
4980	NYSE	BBAR	Wed, Sep 4, 2013	4.91	5.05	4.83	4.93
4979	NYSE	BBAR	Tue, Sep 3, 2013	4.94	5.02	4.85	4.93
4978	NYSE	BBAR	Fri, Aug 30, 2013	4.99	4.99	4.83	4.87
4977	NYSE	BBAR	Thu, Aug 29, 2013	4.95	5.06	4.87	4.94
4976	NYSE	BBAR	Wed, Aug 28, 2013	4.89	5.14	4.85	4.93
4975	NYSE	BBAR	Tue, Aug 27, 2013	5.04	5.13	4.89	4.94
4974	NYSE	BBAR	Mon, Aug 26, 2013	5.27	5.35	5.07	5.13
4973	NYSE	BBAR	Fri, Aug 23, 2013	5.32	5.52	5.26	5.29
4972	NYSE	BBAR	Thu, Aug 22, 2013	4.92	5.39	4.90	5.32
4971	NYSE	BBAR	Wed, Aug 21, 2013	4.97	5.10	4.84	4.91
4970	NYSE	BBAR	Tue, Aug 20, 2013	4.95	5.10	4.83	4.93
4969	NYSE	BBAR	Mon, Aug 19, 2013	4.79	5.10	4.40	4.98
4968	NYSE	BBAR	Fri, Aug 16, 2013	5.14	5.14	4.80	4.89
4967	NYSE	BBAR	Thu, Aug 15, 2013	5.24	5.24	4.75	5.06
4966	NYSE	BBAR	Wed, Aug 14, 2013	4.76	5.15	4.76	5.15
4965	NYSE	BBAR	Tue, Aug 13, 2013	4.44	4.72	4.36	4.70
4964	NYSE	BBAR	Mon, Aug 12, 2013	4.32	4.49	4.31	4.40
4963	NYSE	BBAR	Fri, Aug 9, 2013	4.14	4.31	4.14	4.31
4962	NYSE	BBAR	Thu, Aug 8, 2013	4.18	4.38	4.12	4.15
4961	NYSE	BBAR	Wed, Aug 7, 2013	4.08	4.21	4.08	4.16
4960	NYSE	BBAR	Tue, Aug 6, 2013	4.15	4.26	4.12	4.14
4959	NYSE	BBAR	Mon, Aug 5, 2013	4.20	4.29	4.14	4.22
4958	NYSE	BBAR	Fri, Aug 2, 2013	4.19	4.30	4.17	4.25
4957	NYSE	BBAR	Thu, Aug 1, 2013	4.04	4.26	3.96	4.20
4956	NYSE	BBAR	Wed, Jul 31, 2013	4.00	4.13	3.95	4.05
4955	NYSE	BBAR	Tue, Jul 30, 2013	4.07	4.07	4.00	4.01
4954	NYSE	BBAR	Mon, Jul 29, 2013	4.06	4.14	3.96	4.10
4953	NYSE	BBAR	Fri, Jul 26, 2013	4.12	4.26	4.04	4.07
4952	NYSE	BBAR	Thu, Jul 25, 2013	4.10	4.18	4.10	4.18
4951	NYSE	BBAR	Wed, Jul 24, 2013	4.20	4.28	4.10	4.22
4950	NYSE	BBAR	Tue, Jul 23, 2013	4.09	4.22	4.04	4.21
4949	NYSE	BBAR	Mon, Jul 22, 2013	4.04	4.10	4.00	4.06
4948	NYSE	BBAR	Fri, Jul 19, 2013	4.15	4.15	4.00	4.04
4947	NYSE	BBAR	Thu, Jul 18, 2013	4.03	4.21	4.03	4.13
4946	NYSE	BBAR	Wed, Jul 17, 2013	4.10	4.17	4.00	4.07
4945	NYSE	BBAR	Tue, Jul 16, 2013	4.04	4.17	4.00	4.13
4944	NYSE	BBAR	Mon, Jul 15, 2013	3.90	4.05	3.88	3.99
4943	NYSE	BBAR	Fri, Jul 12, 2013	3.91	3.95	3.85	3.90
4942	NYSE	BBAR	Thu, Jul 11, 2013	3.94	3.99	3.87	3.96
4941	NYSE	BBAR	Wed, Jul 10, 2013	3.90	3.95	3.72	3.93
4940	NYSE	BBAR	Tue, Jul 9, 2013	3.99	4.00	3.90	3.96
4939	NYSE	BBAR	Mon, Jul 8, 2013	4.20	4.20	3.91	3.99
4938	NYSE	BBAR	Fri, Jul 5, 2013	3.95	3.95	3.75	3.82
4937	NYSE	BBAR	Wed, Jul 3, 2013	3.75	3.97	3.72	3.92
4936	NYSE	BBAR	Tue, Jul 2, 2013	3.62	3.82	3.61	3.78
4935	NYSE	BBAR	Mon, Jul 1, 2013	3.75	3.81	3.67	3.76
4934	NYSE	BBAR	Fri, Jun 28, 2013	3.78	3.78	3.65	3.72
4933	NYSE	BBAR	Thu, Jun 27, 2013	3.80	3.81	3.76	3.77
4932	NYSE	BBAR	Wed, Jun 26, 2013	3.72	3.82	3.65	3.73
4931	NYSE	BBAR	Tue, Jun 25, 2013	3.71	3.75	3.61	3.66
4930	NYSE	BBAR	Mon, Jun 24, 2013	3.76	3.80	3.53	3.71
4929	NYSE	BBAR	Fri, Jun 21, 2013	3.93	3.96	3.61	3.79
4928	NYSE	BBAR	Thu, Jun 20, 2013	3.95	4.00	3.90	3.93
4927	NYSE	BBAR	Wed, Jun 19, 2013	4.00	4.04	3.90	4.00
4926	NYSE	BBAR	Tue, Jun 18, 2013	4.02	4.05	3.92	4.04
4925	NYSE	BBAR	Mon, Jun 17, 2013	3.93	4.05	3.93	4.05
4924	NYSE	BBAR	Fri, Jun 14, 2013	4.12	4.16	3.96	3.98
4923	NYSE	BBAR	Thu, Jun 13, 2013	4.00	4.10	3.99	4.07
4922	NYSE	BBAR	Wed, Jun 12, 2013	4.09	4.14	4.00	4.05
4921	NYSE	BBAR	Tue, Jun 11, 2013	4.11	4.15	4.00	4.14
4920	NYSE	BBAR	Mon, Jun 10, 2013	4.08	4.20	4.03	4.20
4919	NYSE	BBAR	Fri, Jun 7, 2013	4.08	4.19	4.05	4.08
4918	NYSE	BBAR	Thu, Jun 6, 2013	4.12	4.16	4.04	4.11
4917	NYSE	BBAR	Wed, Jun 5, 2013	4.20	4.24	4.10	4.16
4916	NYSE	BBAR	Tue, Jun 4, 2013	4.13	4.17	4.09	4.17
4915	NYSE	BBAR	Mon, Jun 3, 2013	4.02	4.18	4.02	4.17
4914	NYSE	BBAR	Fri, May 31, 2013	4.11	4.11	4.04	4.07
4913	NYSE	BBAR	Thu, May 30, 2013	4.07	4.16	4.01	4.15
4912	NYSE	BBAR	Wed, May 29, 2013	4.04	4.09	3.97	4.09
4911	NYSE	BBAR	Tue, May 28, 2013	4.08	4.12	4.00	4.05
4910	NYSE	BBAR	Fri, May 24, 2013	4.06	4.11	4.03	4.07
4909	NYSE	BBAR	Thu, May 23, 2013	4.14	4.14	4.06	4.09
4908	NYSE	BBAR	Wed, May 22, 2013	4.22	4.23	4.15	4.16
4907	NYSE	BBAR	Tue, May 21, 2013	4.25	4.26	4.18	4.25
4906	NYSE	BBAR	Mon, May 20, 2013	4.16	4.26	4.16	4.24
4905	NYSE	BBAR	Fri, May 17, 2013	4.18	4.21	4.16	4.16
4904	NYSE	BBAR	Thu, May 16, 2013	4.23	4.25	4.16	4.19
4903	NYSE	BBAR	Wed, May 15, 2013	4.15	4.29	4.13	4.26
4902	NYSE	BBAR	Tue, May 14, 2013	4.25	4.25	4.14	4.16
4901	NYSE	BBAR	Mon, May 13, 2013	4.14	4.41	4.05	4.24
4900	NYSE	BBAR	Fri, May 10, 2013	4.22	4.22	4.15	4.15
4899	NYSE	BBAR	Thu, May 9, 2013	4.33	4.37	4.21	4.25
4898	NYSE	BBAR	Wed, May 8, 2013	4.26	4.36	4.26	4.28
4897	NYSE	BBAR	Tue, May 7, 2013	4.21	4.31	4.11	4.29
4896	NYSE	BBAR	Mon, May 6, 2013	4.08	4.26	4.00	4.25
4895	NYSE	BBAR	Fri, May 3, 2013	4.28	4.33	4.04	4.15
4894	NYSE	BBAR	Thu, May 2, 2013	4.36	4.36	4.12	4.29
4893	NYSE	BBAR	Wed, May 1, 2013	4.46	4.48	4.33	4.34
4892	NYSE	BBAR	Tue, Apr 30, 2013	4.41	4.50	4.30	4.49
4891	NYSE	BBAR	Mon, Apr 29, 2013	4.28	4.50	4.28	4.45
4890	NYSE	BBAR	Fri, Apr 26, 2013	4.24	4.34	4.24	4.29
4889	NYSE	BBAR	Thu, Apr 25, 2013	4.35	4.35	4.23	4.29
4888	NYSE	BBAR	Wed, Apr 24, 2013	4.15	4.32	4.15	4.32
4887	NYSE	BBAR	Tue, Apr 23, 2013	4.12	4.25	4.00	4.14
4886	NYSE	BBAR	Mon, Apr 22, 2013	3.90	4.05	3.90	4.04
4885	NYSE	BBAR	Fri, Apr 19, 2013	3.92	3.98	3.84	3.92
4884	NYSE	BBAR	Thu, Apr 18, 2013	3.92	3.95	3.85	3.92
4883	NYSE	BBAR	Wed, Apr 17, 2013	3.98	4.00	3.90	3.94
4882	NYSE	BBAR	Tue, Apr 16, 2013	4.03	4.08	3.98	4.06
4881	NYSE	BBAR	Mon, Apr 15, 2013	4.10	4.11	4.00	4.03
4880	NYSE	BBAR	Fri, Apr 12, 2013	4.21	4.21	4.10	4.12
4879	NYSE	BBAR	Thu, Apr 11, 2013	4.26	4.27	4.20	4.26
4878	NYSE	BBAR	Wed, Apr 10, 2013	4.34	4.39	4.24	4.28
4877	NYSE	BBAR	Tue, Apr 9, 2013	4.34	4.49	4.32	4.35
4876	NYSE	BBAR	Mon, Apr 8, 2013	4.04	4.33	4.02	4.27
4875	NYSE	BBAR	Fri, Apr 5, 2013	4.05	4.10	4.02	4.07
4874	NYSE	BBAR	Thu, Apr 4, 2013	4.13	4.20	4.11	4.16
4873	NYSE	BBAR	Wed, Apr 3, 2013	3.99	4.12	3.98	4.11
4872	NYSE	BBAR	Tue, Apr 2, 2013	4.07	4.07	3.98	4.04
4871	NYSE	BBAR	Mon, Apr 1, 2013	4.16	4.18	4.05	4.08
4870	NYSE	BBAR	Thu, Mar 28, 2013	4.27	4.27	4.15	4.15
4869	NYSE	BBAR	Wed, Mar 27, 2013	4.23	4.28	4.18	4.28
4868	NYSE	BBAR	Tue, Mar 26, 2013	4.30	4.33	4.22	4.22
4867	NYSE	BBAR	Mon, Mar 25, 2013	4.30	4.40	4.25	4.30
4866	NYSE	BBAR	Fri, Mar 22, 2013	4.36	4.43	4.21	4.27
4865	NYSE	BBAR	Thu, Mar 21, 2013	4.17	4.42	4.17	4.37
4864	NYSE	BBAR	Wed, Mar 20, 2013	4.30	4.36	4.20	4.25
4863	NYSE	BBAR	Tue, Mar 19, 2013	4.42	4.42	4.20	4.30
4862	NYSE	BBAR	Mon, Mar 18, 2013	4.36	4.45	4.31	4.41
4861	NYSE	BBAR	Fri, Mar 15, 2013	4.47	4.47	4.38	4.45
4860	NYSE	BBAR	Thu, Mar 14, 2013	4.35	4.45	4.32	4.44
4859	NYSE	BBAR	Wed, Mar 13, 2013	4.25	4.39	4.20	4.39
4858	NYSE	BBAR	Tue, Mar 12, 2013	4.35	4.45	4.25	4.30
4857	NYSE	BBAR	Mon, Mar 11, 2013	4.44	4.44	4.32	4.42
4856	NYSE	BBAR	Fri, Mar 8, 2013	4.48	4.53	4.38	4.45
4855	NYSE	BBAR	Thu, Mar 7, 2013	4.40	4.50	4.36	4.45
4854	NYSE	BBAR	Wed, Mar 6, 2013	4.42	4.47	4.34	4.45
4853	NYSE	BBAR	Tue, Mar 5, 2013	4.28	4.49	4.28	4.39
4852	NYSE	BBAR	Mon, Mar 4, 2013	4.13	4.28	4.09	4.27
4851	NYSE	BBAR	Fri, Mar 1, 2013	3.99	4.24	3.98	4.19
4850	NYSE	BBAR	Thu, Feb 28, 2013	4.34	4.34	3.97	4.04
4849	NYSE	BBAR	Wed, Feb 27, 2013	4.23	4.48	4.23	4.48
4848	NYSE	BBAR	Tue, Feb 26, 2013	4.29	4.38	4.19	4.24
4847	NYSE	BBAR	Mon, Feb 25, 2013	4.44	4.50	4.30	4.30
4846	NYSE	BBAR	Fri, Feb 22, 2013	4.31	4.61	4.25	4.43
4845	NYSE	BBAR	Thu, Feb 21, 2013	4.50	4.55	4.15	4.32
4844	NYSE	BBAR	Wed, Feb 20, 2013	4.65	4.69	4.50	4.50
4843	NYSE	BBAR	Tue, Feb 19, 2013	4.75	4.80	4.63	4.68
4842	NYSE	BBAR	Fri, Feb 15, 2013	4.85	4.85	4.67	4.81
4841	NYSE	BBAR	Thu, Feb 14, 2013	4.72	4.88	4.70	4.87
4840	NYSE	BBAR	Wed, Feb 13, 2013	4.83	4.90	4.70	4.77
4839	NYSE	BBAR	Tue, Feb 12, 2013	4.77	4.95	4.77	4.85
4838	NYSE	BBAR	Mon, Feb 11, 2013	4.70	4.84	4.70	4.79
4837	NYSE	BBAR	Fri, Feb 8, 2013	4.59	4.67	4.58	4.66
4836	NYSE	BBAR	Thu, Feb 7, 2013	4.60	4.65	4.50	4.60
4835	NYSE	BBAR	Wed, Feb 6, 2013	4.61	4.66	4.51	4.64
4834	NYSE	BBAR	Tue, Feb 5, 2013	4.61	4.69	4.56	4.68
4833	NYSE	BBAR	Mon, Feb 4, 2013	4.80	4.80	4.54	4.63
4832	NYSE	BBAR	Fri, Feb 1, 2013	4.72	4.89	4.72	4.88
4831	NYSE	BBAR	Thu, Jan 31, 2013	4.68	4.75	4.60	4.74
4830	NYSE	BBAR	Wed, Jan 30, 2013	4.87	4.99	4.66	4.73
4829	NYSE	BBAR	Tue, Jan 29, 2013	4.79	4.94	4.69	4.90
4828	NYSE	BBAR	Mon, Jan 28, 2013	4.91	5.00	4.75	4.80
4827	NYSE	BBAR	Fri, Jan 25, 2013	4.94	5.01	4.91	4.91
4826	NYSE	BBAR	Thu, Jan 24, 2013	5.00	5.02	4.92	4.97
4825	NYSE	BBAR	Wed, Jan 23, 2013	5.18	5.20	4.98	5.03
4824	NYSE	BBAR	Tue, Jan 22, 2013	4.90	5.14	4.90	5.11
4823	NYSE	BBAR	Fri, Jan 18, 2013	5.00	5.08	4.88	4.93
4822	NYSE	BBAR	Thu, Jan 17, 2013	5.02	5.11	4.98	5.08
4821	NYSE	BBAR	Wed, Jan 16, 2013	4.93	5.07	4.92	4.99
4820	NYSE	BBAR	Tue, Jan 15, 2013	5.05	5.07	4.91	4.94
4819	NYSE	BBAR	Mon, Jan 14, 2013	5.21	5.27	5.06	5.12
4818	NYSE	BBAR	Fri, Jan 11, 2013	5.12	5.25	4.89	5.21
4817	NYSE	BBAR	Thu, Jan 10, 2013	5.06	5.20	5.00	5.13
4816	NYSE	BBAR	Wed, Jan 9, 2013	5.13	5.13	5.05	5.09
4815	NYSE	BBAR	Tue, Jan 8, 2013	5.15	5.21	5.03	5.11
4814	NYSE	BBAR	Mon, Jan 7, 2013	5.14	5.27	5.11	5.19
4813	NYSE	BBAR	Fri, Jan 4, 2013	5.19	5.25	5.08	5.11
4812	NYSE	BBAR	Thu, Jan 3, 2013	5.23	5.38	5.15	5.21
4811	NYSE	BBAR	Wed, Jan 2, 2013	5.23	5.28	5.07	5.24
4810	NYSE	BBAR	Mon, Dec 31, 2012	4.88	5.05	4.82	5.03
4809	NYSE	BBAR	Fri, Dec 28, 2012	5.07	5.17	4.95	4.95
4808	NYSE	BBAR	Thu, Dec 27, 2012	5.02	5.18	5.02	5.17
4807	NYSE	BBAR	Wed, Dec 26, 2012	4.97	5.10	4.97	5.00
4806	NYSE	BBAR	Mon, Dec 24, 2012	4.75	4.99	4.72	4.93
4805	NYSE	BBAR	Fri, Dec 21, 2012	4.95	4.99	4.69	4.71
4804	NYSE	BBAR	Thu, Dec 20, 2012	5.08	5.14	5.00	5.00
4803	NYSE	BBAR	Wed, Dec 19, 2012	5.22	5.28	5.09	5.10
4802	NYSE	BBAR	Tue, Dec 18, 2012	5.06	5.30	5.06	5.26
4801	NYSE	BBAR	Mon, Dec 17, 2012	5.04	5.12	5.02	5.09
4800	NYSE	BBAR	Fri, Dec 14, 2012	4.79	5.04	4.79	5.02
4799	NYSE	BBAR	Thu, Dec 13, 2012	4.87	4.90	4.76	4.81
4798	NYSE	BBAR	Wed, Dec 12, 2012	4.61	4.92	4.61	4.89
4797	NYSE	BBAR	Tue, Dec 11, 2012	5.05	5.05	4.35	4.66
4796	NYSE	BBAR	Mon, Dec 10, 2012	4.36	5.12	4.32	5.05
4795	NYSE	BBAR	Fri, Dec 7, 2012	4.47	4.52	4.43	4.51
4794	NYSE	BBAR	Thu, Dec 6, 2012	4.61	4.67	4.41	4.49
4793	NYSE	BBAR	Wed, Dec 5, 2012	4.50	4.62	4.40	4.55
4792	NYSE	BBAR	Tue, Dec 4, 2012	4.15	4.56	4.15	4.54
4791	NYSE	BBAR	Mon, Dec 3, 2012	4.23	4.25	4.04	4.20
4790	NYSE	BBAR	Fri, Nov 30, 2012	4.26	4.26	4.14	4.25
4789	NYSE	BBAR	Thu, Nov 29, 2012	4.03	4.31	4.01	4.26
4788	NYSE	BBAR	Wed, Nov 28, 2012	3.81	4.05	3.76	4.05
4787	NYSE	BBAR	Tue, Nov 27, 2012	3.78	3.82	3.67	3.76
4786	NYSE	BBAR	Mon, Nov 26, 2012	3.68	3.83	3.68	3.83
4785	NYSE	BBAR	Fri, Nov 23, 2012	3.77	3.79	3.63	3.65
4784	NYSE	BBAR	Wed, Nov 21, 2012	3.80	3.82	3.69	3.80
4783	NYSE	BBAR	Tue, Nov 20, 2012	3.78	3.79	3.63	3.79
4782	NYSE	BBAR	Mon, Nov 19, 2012	3.74	3.80	3.60	3.75
4781	NYSE	BBAR	Fri, Nov 16, 2012	3.61	3.76	3.51	3.73
4780	NYSE	BBAR	Thu, Nov 15, 2012	3.63	3.68	3.55	3.63
4779	NYSE	BBAR	Wed, Nov 14, 2012	3.72	3.72	3.64	3.67
4778	NYSE	BBAR	Tue, Nov 13, 2012	3.72	3.73	3.55	3.65
4777	NYSE	BBAR	Mon, Nov 12, 2012	3.71	3.73	3.68	3.71
4776	NYSE	BBAR	Fri, Nov 9, 2012	3.62	3.82	3.60	3.72
4775	NYSE	BBAR	Thu, Nov 8, 2012	3.61	3.71	3.61	3.69
4774	NYSE	BBAR	Wed, Nov 7, 2012	3.61	3.68	3.61	3.64
4773	NYSE	BBAR	Tue, Nov 6, 2012	3.65	3.94	3.62	3.71
4772	NYSE	BBAR	Mon, Nov 5, 2012	3.70	3.77	3.51	3.66
4771	NYSE	BBAR	Fri, Nov 2, 2012	3.78	3.83	3.70	3.75
4770	NYSE	BBAR	Thu, Nov 1, 2012	3.67	3.76	3.66	3.74
4769	NYSE	BBAR	Wed, Oct 31, 2012	3.75	3.81	3.59	3.65
4768	NYSE	BBAR	Fri, Oct 26, 2012	3.85	3.87	3.77	3.80
4767	NYSE	BBAR	Thu, Oct 25, 2012	3.94	3.94	3.78	3.85
4766	NYSE	BBAR	Wed, Oct 24, 2012	3.99	4.00	3.85	3.90
4765	NYSE	BBAR	Tue, Oct 23, 2012	4.06	4.09	3.93	3.98
4764	NYSE	BBAR	Mon, Oct 22, 2012	4.08	4.18	4.00	4.18
4763	NYSE	BBAR	Fri, Oct 19, 2012	4.12	4.12	4.01	4.04
4762	NYSE	BBAR	Thu, Oct 18, 2012	4.16	4.28	4.08	4.16
4761	NYSE	BBAR	Wed, Oct 17, 2012	4.27	4.30	4.11	4.21
4760	NYSE	BBAR	Tue, Oct 16, 2012	4.04	4.27	4.04	4.20
4759	NYSE	BBAR	Mon, Oct 15, 2012	3.95	4.11	3.95	3.99
4758	NYSE	BBAR	Fri, Oct 12, 2012	3.95	4.03	3.95	3.98
4757	NYSE	BBAR	Thu, Oct 11, 2012	4.04	4.06	3.95	3.98
4756	NYSE	BBAR	Wed, Oct 10, 2012	4.16	4.16	3.97	4.01
4755	NYSE	BBAR	Tue, Oct 9, 2012	4.28	4.30	4.12	4.15
4754	NYSE	BBAR	Mon, Oct 8, 2012	4.36	4.50	4.23	4.28
4753	NYSE	BBAR	Fri, Oct 5, 2012	4.31	4.41	4.18	4.39
4752	NYSE	BBAR	Thu, Oct 4, 2012	4.23	4.29	4.15	4.29
4751	NYSE	BBAR	Wed, Oct 3, 2012	4.29	4.29	4.12	4.23
4750	NYSE	BBAR	Tue, Oct 2, 2012	4.12	4.29	3.99	4.29
4749	NYSE	BBAR	Mon, Oct 1, 2012	4.11	4.19	3.96	4.11
4748	NYSE	BBAR	Fri, Sep 28, 2012	4.15	4.20	3.98	4.10
4747	NYSE	BBAR	Thu, Sep 27, 2012	4.26	4.26	4.15	4.21
4746	NYSE	BBAR	Wed, Sep 26, 2012	4.31	4.31	4.03	4.18
4745	NYSE	BBAR	Tue, Sep 25, 2012	4.80	4.80	4.22	4.35
4744	NYSE	BBAR	Mon, Sep 24, 2012	4.31	4.88	4.26	4.76
4743	NYSE	BBAR	Fri, Sep 21, 2012	4.14	4.38	4.05	4.38
4742	NYSE	BBAR	Thu, Sep 20, 2012	4.01	4.13	3.98	4.12
4741	NYSE	BBAR	Wed, Sep 19, 2012	3.97	4.14	3.97	4.07
4740	NYSE	BBAR	Tue, Sep 18, 2012	3.94	4.04	3.89	4.01
4739	NYSE	BBAR	Mon, Sep 17, 2012	4.08	4.08	3.90	3.99
4738	NYSE	BBAR	Fri, Sep 14, 2012	4.01	4.18	3.89	4.08
4737	NYSE	BBAR	Thu, Sep 13, 2012	3.86	4.10	3.75	4.02
4736	NYSE	BBAR	Wed, Sep 12, 2012	3.56	3.82	3.56	3.82
4735	NYSE	BBAR	Tue, Sep 11, 2012	3.60	3.67	3.51	3.60
4734	NYSE	BBAR	Mon, Sep 10, 2012	3.65	3.75	3.61	3.63
4733	NYSE	BBAR	Fri, Sep 7, 2012	3.71	3.73	3.59	3.61
4732	NYSE	BBAR	Thu, Sep 6, 2012	3.52	3.73	3.44	3.71
4731	NYSE	BBAR	Wed, Sep 5, 2012	3.55	3.55	3.44	3.46
4730	NYSE	BBAR	Tue, Sep 4, 2012	3.55	3.55	3.49	3.55
4729	NYSE	BBAR	Fri, Aug 31, 2012	3.59	3.59	3.55	3.55
4728	NYSE	BBAR	Thu, Aug 30, 2012	3.55	3.59	3.55	3.57
4727	NYSE	BBAR	Wed, Aug 29, 2012	3.60	3.60	3.55	3.57
4726	NYSE	BBAR	Tue, Aug 28, 2012	3.56	3.60	3.56	3.60
4725	NYSE	BBAR	Mon, Aug 27, 2012	3.53	3.59	3.52	3.55
4724	NYSE	BBAR	Fri, Aug 24, 2012	3.58	3.58	3.49	3.52
4723	NYSE	BBAR	Thu, Aug 23, 2012	3.64	3.64	3.46	3.55
4722	NYSE	BBAR	Wed, Aug 22, 2012	3.72	3.72	3.60	3.62
4721	NYSE	BBAR	Tue, Aug 21, 2012	3.72	3.81	3.66	3.68
4720	NYSE	BBAR	Mon, Aug 20, 2012	3.75	3.79	3.68	3.70
4719	NYSE	BBAR	Fri, Aug 17, 2012	3.78	3.86	3.74	3.79
4718	NYSE	BBAR	Thu, Aug 16, 2012	3.72	3.83	3.61	3.81
4717	NYSE	BBAR	Wed, Aug 15, 2012	3.75	3.79	3.60	3.67
4716	NYSE	BBAR	Tue, Aug 14, 2012	3.80	3.94	3.71	3.72
4715	NYSE	BBAR	Mon, Aug 13, 2012	3.84	4.15	3.80	3.80
4714	NYSE	BBAR	Fri, Aug 10, 2012	3.71	3.85	3.70	3.79
4713	NYSE	BBAR	Thu, Aug 9, 2012	3.61	3.87	3.61	3.74
4712	NYSE	BBAR	Wed, Aug 8, 2012	3.49	3.69	3.49	3.63
4711	NYSE	BBAR	Tue, Aug 7, 2012	3.45	3.65	3.45	3.56
4710	NYSE	BBAR	Mon, Aug 6, 2012	3.25	3.49	3.25	3.47
4709	NYSE	BBAR	Fri, Aug 3, 2012	3.45	3.61	3.37	3.45
4708	NYSE	BBAR	Thu, Aug 2, 2012	3.35	3.54	3.25	3.33
4707	NYSE	BBAR	Wed, Aug 1, 2012	3.41	3.43	3.35	3.35
4706	NYSE	BBAR	Tue, Jul 31, 2012	3.48	3.48	3.34	3.41
4705	NYSE	BBAR	Mon, Jul 30, 2012	3.55	3.63	3.40	3.45
4704	NYSE	BBAR	Fri, Jul 27, 2012	3.38	3.57	3.37	3.55
4703	NYSE	BBAR	Thu, Jul 26, 2012	3.33	3.46	3.28	3.43
4702	NYSE	BBAR	Wed, Jul 25, 2012	3.30	3.35	3.22	3.29
4701	NYSE	BBAR	Tue, Jul 24, 2012	3.31	3.39	3.22	3.27
4700	NYSE	BBAR	Mon, Jul 23, 2012	3.30	3.35	3.22	3.30
4699	NYSE	BBAR	Fri, Jul 20, 2012	3.36	3.40	3.32	3.33
4698	NYSE	BBAR	Thu, Jul 19, 2012	3.34	3.51	3.34	3.43
4697	NYSE	BBAR	Wed, Jul 18, 2012	3.32	3.40	3.28	3.39
4696	NYSE	BBAR	Tue, Jul 17, 2012	3.35	3.40	3.31	3.31
4695	NYSE	BBAR	Mon, Jul 16, 2012	3.36	3.41	3.30	3.31
4694	NYSE	BBAR	Fri, Jul 13, 2012	3.35	3.43	3.31	3.41
4693	NYSE	BBAR	Thu, Jul 12, 2012	3.43	3.62	3.30	3.34
4692	NYSE	BBAR	Wed, Jul 11, 2012	3.23	3.47	3.23	3.40
4691	NYSE	BBAR	Tue, Jul 10, 2012	3.15	3.28	3.15	3.27
4690	NYSE	BBAR	Mon, Jul 9, 2012	3.20	3.28	3.14	3.15
4689	NYSE	BBAR	Fri, Jul 6, 2012	3.30	3.38	3.29	3.31
4688	NYSE	BBAR	Thu, Jul 5, 2012	3.66	3.66	3.28	3.37
4687	NYSE	BBAR	Tue, Jul 3, 2012	3.45	3.68	3.41	3.66
4686	NYSE	BBAR	Mon, Jul 2, 2012	3.36	3.55	3.33	3.52
4685	NYSE	BBAR	Fri, Jun 29, 2012	3.33	3.43	3.31	3.33
4684	NYSE	BBAR	Thu, Jun 28, 2012	3.09	3.27	3.09	3.21
4683	NYSE	BBAR	Wed, Jun 27, 2012	3.24	3.30	3.18	3.20
4682	NYSE	BBAR	Tue, Jun 26, 2012	3.24	3.32	3.19	3.29
4681	NYSE	BBAR	Mon, Jun 25, 2012	3.38	3.52	3.28	3.28
4680	NYSE	BBAR	Fri, Jun 22, 2012	3.27	3.52	3.26	3.48
4679	NYSE	BBAR	Thu, Jun 21, 2012	3.25	3.37	3.20	3.27
4678	NYSE	BBAR	Wed, Jun 20, 2012	3.31	3.35	3.25	3.28
4677	NYSE	BBAR	Tue, Jun 19, 2012	3.26	3.37	3.20	3.37
4676	NYSE	BBAR	Mon, Jun 18, 2012	3.11	3.24	3.05	3.22
4675	NYSE	BBAR	Fri, Jun 15, 2012	3.19	3.70	3.09	3.09
4674	NYSE	BBAR	Thu, Jun 14, 2012	3.23	3.42	3.18	3.24
4673	NYSE	BBAR	Wed, Jun 13, 2012	3.19	3.33	3.14	3.25
4672	NYSE	BBAR	Tue, Jun 12, 2012	3.10	3.32	3.06	3.24
4671	NYSE	BBAR	Mon, Jun 11, 2012	3.61	3.61	3.06	3.10
4670	NYSE	BBAR	Fri, Jun 8, 2012	3.43	3.48	3.25	3.42
4669	NYSE	BBAR	Thu, Jun 7, 2012	3.76	3.79	3.42	3.49
4668	NYSE	BBAR	Wed, Jun 6, 2012	3.51	3.75	3.51	3.67
4667	NYSE	BBAR	Tue, Jun 5, 2012	3.54	3.72	3.53	3.53
4666	NYSE	BBAR	Mon, Jun 4, 2012	3.70	3.72	3.50	3.60
4665	NYSE	BBAR	Fri, Jun 1, 2012	3.73	3.88	3.57	3.70
4664	NYSE	BBAR	Thu, May 31, 2012	3.88	3.96	3.78	3.85
4663	NYSE	BBAR	Wed, May 30, 2012	3.94	3.97	3.78	3.92
4662	NYSE	BBAR	Tue, May 29, 2012	3.96	4.08	3.96	4.00
4661	NYSE	BBAR	Fri, May 25, 2012	3.96	4.00	3.90	3.97
4660	NYSE	BBAR	Thu, May 24, 2012	3.95	4.06	3.86	4.00
4659	NYSE	BBAR	Wed, May 23, 2012	4.00	4.00	3.83	3.89
4658	NYSE	BBAR	Tue, May 22, 2012	3.85	4.04	3.85	3.95
4657	NYSE	BBAR	Mon, May 21, 2012	3.84	3.92	3.71	3.89
4656	NYSE	BBAR	Fri, May 18, 2012	4.23	4.23	3.88	3.90
4655	NYSE	BBAR	Thu, May 17, 2012	4.16	4.20	3.85	4.01
4654	NYSE	BBAR	Wed, May 16, 2012	4.31	4.33	4.16	4.18
4653	NYSE	BBAR	Tue, May 15, 2012	4.23	4.37	4.18	4.31
4652	NYSE	BBAR	Mon, May 14, 2012	4.51	4.58	4.20	4.28
4651	NYSE	BBAR	Fri, May 11, 2012	4.55	4.71	4.54	4.63
4650	NYSE	BBAR	Thu, May 10, 2012	4.59	4.70	4.52	4.54
4649	NYSE	BBAR	Wed, May 9, 2012	4.49	4.61	4.44	4.54
4648	NYSE	BBAR	Tue, May 8, 2012	4.34	4.69	4.24	4.60
4647	NYSE	BBAR	Mon, May 7, 2012	4.32	4.44	4.32	4.42
4646	NYSE	BBAR	Fri, May 4, 2012	4.46	4.52	4.30	4.40
4645	NYSE	BBAR	Thu, May 3, 2012	4.75	4.76	4.46	4.51
4644	NYSE	BBAR	Wed, May 2, 2012	4.82	4.87	4.75	4.75
4643	NYSE	BBAR	Tue, May 1, 2012	4.88	4.95	4.85	4.91
4642	NYSE	BBAR	Mon, Apr 30, 2012	4.80	4.91	4.75	4.87
4641	NYSE	BBAR	Fri, Apr 27, 2012	4.82	4.86	4.77	4.80
4640	NYSE	BBAR	Thu, Apr 26, 2012	4.95	4.95	4.78	4.87
4639	NYSE	BBAR	Wed, Apr 25, 2012	5.14	5.14	4.94	4.98
4638	NYSE	BBAR	Tue, Apr 24, 2012	4.79	5.07	4.79	5.03
4637	NYSE	BBAR	Mon, Apr 23, 2012	4.92	4.94	4.70	4.74
4636	NYSE	BBAR	Fri, Apr 20, 2012	5.10	5.10	4.87	4.93
4635	NYSE	BBAR	Thu, Apr 19, 2012	5.38	5.38	5.02	5.11
4634	NYSE	BBAR	Wed, Apr 18, 2012	5.25	5.46	5.24	5.35
4633	NYSE	BBAR	Tue, Apr 17, 2012	5.68	5.73	5.36	5.44
4632	NYSE	BBAR	Mon, Apr 16, 2012	5.83	5.87	5.54	5.67
4631	NYSE	BBAR	Fri, Apr 13, 2012	5.92	5.94	5.77	5.83
4630	NYSE	BBAR	Thu, Apr 12, 2012	5.82	5.99	5.82	5.92
4629	NYSE	BBAR	Wed, Apr 11, 2012	5.81	5.83	5.64	5.74
4628	NYSE	BBAR	Tue, Apr 10, 2012	5.78	5.78	5.54	5.54
4627	NYSE	BBAR	Mon, Apr 9, 2012	5.80	5.88	5.67	5.79
4626	NYSE	BBAR	Thu, Apr 5, 2012	5.83	5.85	5.68	5.76
4625	NYSE	BBAR	Wed, Apr 4, 2012	5.95	5.95	5.80	5.85
4624	NYSE	BBAR	Tue, Apr 3, 2012	6.14	6.14	5.96	6.00
4623	NYSE	BBAR	Mon, Apr 2, 2012	6.01	6.18	6.01	6.11
4622	NYSE	BBAR	Fri, Mar 30, 2012	6.03	6.13	6.00	6.03
4621	NYSE	BBAR	Thu, Mar 29, 2012	6.00	6.13	5.94	6.02
4620	NYSE	BBAR	Wed, Mar 28, 2012	6.16	6.16	6.00	6.01
4619	NYSE	BBAR	Tue, Mar 27, 2012	6.05	6.18	5.93	6.13
4618	NYSE	BBAR	Mon, Mar 26, 2012	6.10	6.10	5.95	5.98
4617	NYSE	BBAR	Fri, Mar 23, 2012	6.12	6.17	6.05	6.07
4616	NYSE	BBAR	Thu, Mar 22, 2012	6.04	6.15	6.02	6.07
4615	NYSE	BBAR	Wed, Mar 21, 2012	6.00	6.25	6.00	6.05
4614	NYSE	BBAR	Tue, Mar 20, 2012	6.03	6.08	6.00	6.04
4613	NYSE	BBAR	Mon, Mar 19, 2012	6.18	6.26	6.06	6.06
4612	NYSE	BBAR	Fri, Mar 16, 2012	6.22	6.26	6.13	6.18
4611	NYSE	BBAR	Thu, Mar 15, 2012	6.11	6.16	6.06	6.16
4610	NYSE	BBAR	Wed, Mar 14, 2012	6.22	6.25	6.05	6.07
4609	NYSE	BBAR	Tue, Mar 13, 2012	5.91	6.12	5.80	6.06
4608	NYSE	BBAR	Mon, Mar 12, 2012	5.95	5.95	5.78	5.83
4607	NYSE	BBAR	Fri, Mar 9, 2012	6.03	6.03	5.81	5.91
4606	NYSE	BBAR	Thu, Mar 8, 2012	6.10	6.10	5.95	5.98
4605	NYSE	BBAR	Wed, Mar 7, 2012	5.90	6.07	5.90	6.00
4604	NYSE	BBAR	Tue, Mar 6, 2012	5.99	6.03	5.90	5.94
4603	NYSE	BBAR	Mon, Mar 5, 2012	6.26	6.30	5.95	6.11
4602	NYSE	BBAR	Fri, Mar 2, 2012	6.31	6.44	6.15	6.20
4601	NYSE	BBAR	Thu, Mar 1, 2012	6.05	6.36	6.02	6.31
4600	NYSE	BBAR	Wed, Feb 29, 2012	6.13	6.24	6.04	6.07
4599	NYSE	BBAR	Tue, Feb 28, 2012	6.08	6.12	6.02	6.11
4598	NYSE	BBAR	Mon, Feb 27, 2012	6.10	6.12	5.98	6.08
4597	NYSE	BBAR	Fri, Feb 24, 2012	6.30	6.44	6.10	6.13
4596	NYSE	BBAR	Thu, Feb 23, 2012	6.40	6.47	6.30	6.36
4595	NYSE	BBAR	Wed, Feb 22, 2012	6.40	6.52	6.34	6.35
4594	NYSE	BBAR	Tue, Feb 21, 2012	6.24	6.46	6.24	6.44
4593	NYSE	BBAR	Fri, Feb 17, 2012	6.05	6.35	6.05	6.31
4592	NYSE	BBAR	Thu, Feb 16, 2012	6.06	6.15	5.95	6.14
4591	NYSE	BBAR	Wed, Feb 15, 2012	6.11	6.16	6.00	6.02
4590	NYSE	BBAR	Tue, Feb 14, 2012	6.04	6.18	6.04	6.12
4589	NYSE	BBAR	Mon, Feb 13, 2012	6.03	6.18	6.03	6.10
4588	NYSE	BBAR	Fri, Feb 10, 2012	6.59	6.59	5.96	6.07
4587	NYSE	BBAR	Thu, Feb 9, 2012	6.00	6.19	6.00	6.05
4586	NYSE	BBAR	Wed, Feb 8, 2012	6.08	6.21	5.89	6.00
4585	NYSE	BBAR	Tue, Feb 7, 2012	6.20	6.24	6.07	6.08
4584	NYSE	BBAR	Mon, Feb 6, 2012	6.23	6.35	6.20	6.30
4583	NYSE	BBAR	Fri, Feb 3, 2012	6.26	6.49	6.20	6.36
4582	NYSE	BBAR	Thu, Feb 2, 2012	6.06	6.41	6.06	6.26
4581	NYSE	BBAR	Wed, Feb 1, 2012	6.08	6.24	6.08	6.13
4580	NYSE	BBAR	Tue, Jan 31, 2012	5.90	6.15	5.80	6.15
4579	NYSE	BBAR	Mon, Jan 30, 2012	6.13	6.13	5.75	5.82
4578	NYSE	BBAR	Fri, Jan 27, 2012	6.42	6.48	6.15	6.25
4577	NYSE	BBAR	Thu, Jan 26, 2012	6.47	6.68	6.47	6.53
4576	NYSE	BBAR	Wed, Jan 25, 2012	6.46	6.50	6.31	6.46
4575	NYSE	BBAR	Tue, Jan 24, 2012	6.36	6.44	6.27	6.38
4574	NYSE	BBAR	Mon, Jan 23, 2012	6.50	6.55	6.39	6.42
4573	NYSE	BBAR	Fri, Jan 20, 2012	6.43	6.54	6.32	6.45
4572	NYSE	BBAR	Thu, Jan 19, 2012	6.24	6.57	6.20	6.50
4571	NYSE	BBAR	Wed, Jan 18, 2012	5.99	6.22	5.90	6.15
4570	NYSE	BBAR	Tue, Jan 17, 2012	6.03	6.11	5.98	6.01
4569	NYSE	BBAR	Fri, Jan 13, 2012	6.09	6.14	5.93	6.00
4568	NYSE	BBAR	Thu, Jan 12, 2012	6.44	6.45	6.17	6.22
4567	NYSE	BBAR	Wed, Jan 11, 2012	6.35	6.45	6.32	6.37
4566	NYSE	BBAR	Tue, Jan 10, 2012	6.46	6.72	6.35	6.39
4565	NYSE	BBAR	Mon, Jan 9, 2012	6.28	6.40	6.25	6.32
4564	NYSE	BBAR	Fri, Jan 6, 2012	6.21	6.50	6.01	6.28
4563	NYSE	BBAR	Thu, Jan 5, 2012	5.75	6.08	5.62	5.99
4562	NYSE	BBAR	Wed, Jan 4, 2012	5.20	5.99	5.17	5.92
4561	NYSE	BBAR	Tue, Jan 3, 2012	4.94	5.28	4.94	5.19
4560	NYSE	BBAR	Fri, Dec 30, 2011	4.94	4.99	4.80	4.87
4559	NYSE	BBAR	Thu, Dec 29, 2011	4.88	5.00	4.82	4.97
4558	NYSE	BBAR	Wed, Dec 28, 2011	4.87	5.05	4.80	4.83
4557	NYSE	BBAR	Tue, Dec 27, 2011	5.00	5.09	4.88	4.96
4556	NYSE	BBAR	Fri, Dec 23, 2011	4.93	5.01	4.92	5.00
4555	NYSE	BBAR	Thu, Dec 22, 2011	4.89	5.02	4.82	4.92
4554	NYSE	BBAR	Wed, Dec 21, 2011	4.75	4.88	4.74	4.85
4553	NYSE	BBAR	Tue, Dec 20, 2011	4.87	4.99	4.75	4.77
4552	NYSE	BBAR	Mon, Dec 19, 2011	4.98	5.00	4.77	4.81
4551	NYSE	BBAR	Fri, Dec 16, 2011	5.03	5.10	4.95	4.99
4550	NYSE	BBAR	Thu, Dec 15, 2011	5.00	5.32	5.00	5.04
4549	NYSE	BBAR	Wed, Dec 14, 2011	5.01	5.07	4.91	4.98
4548	NYSE	BBAR	Tue, Dec 13, 2011	5.23	5.28	5.01	5.02
4547	NYSE	BBAR	Mon, Dec 12, 2011	5.14	5.34	5.13	5.19
4546	NYSE	BBAR	Fri, Dec 9, 2011	5.11	5.36	5.11	5.31
4545	NYSE	BBAR	Thu, Dec 8, 2011	5.27	5.33	5.11	5.11
4544	NYSE	BBAR	Wed, Dec 7, 2011	5.33	5.41	5.25	5.35
4543	NYSE	BBAR	Tue, Dec 6, 2011	5.34	5.43	5.26	5.40
4542	NYSE	BBAR	Mon, Dec 5, 2011	5.48	5.55	5.30	5.37
4541	NYSE	BBAR	Fri, Dec 2, 2011	5.47	5.47	5.37	5.44
4540	NYSE	BBAR	Thu, Dec 1, 2011	5.30	5.39	5.30	5.35
4539	NYSE	BBAR	Wed, Nov 30, 2011	5.45	5.46	5.31	5.34
4538	NYSE	BBAR	Tue, Nov 29, 2011	5.31	5.32	5.13	5.23
4537	NYSE	BBAR	Mon, Nov 28, 2011	5.55	5.57	5.29	5.36
4536	NYSE	BBAR	Fri, Nov 25, 2011	5.14	5.30	5.11	5.26
4535	NYSE	BBAR	Wed, Nov 23, 2011	5.27	5.39	5.15	5.19
4534	NYSE	BBAR	Tue, Nov 22, 2011	5.35	5.41	5.28	5.37
4533	NYSE	BBAR	Mon, Nov 21, 2011	5.45	5.58	5.22	5.35
4532	NYSE	BBAR	Fri, Nov 18, 2011	5.65	5.72	5.49	5.56
4531	NYSE	BBAR	Thu, Nov 17, 2011	5.92	5.98	5.51	5.58
4530	NYSE	BBAR	Wed, Nov 16, 2011	6.07	6.09	5.91	5.94
4529	NYSE	BBAR	Tue, Nov 15, 2011	5.94	6.24	5.89	6.16
4528	NYSE	BBAR	Mon, Nov 14, 2011	6.17	6.22	5.98	6.04
4527	NYSE	BBAR	Fri, Nov 11, 2011	6.11	6.28	6.10	6.11
4526	NYSE	BBAR	Thu, Nov 10, 2011	6.14	6.24	6.00	6.07
4525	NYSE	BBAR	Wed, Nov 9, 2011	6.33	6.33	6.05	6.10
4524	NYSE	BBAR	Tue, Nov 8, 2011	6.27	6.49	6.20	6.41
4523	NYSE	BBAR	Mon, Nov 7, 2011	6.01	6.19	6.01	6.15
4522	NYSE	BBAR	Fri, Nov 4, 2011	6.30	6.44	5.99	6.08
4521	NYSE	BBAR	Thu, Nov 3, 2011	6.30	6.45	6.22	6.30
4520	NYSE	BBAR	Wed, Nov 2, 2011	6.14	6.40	6.08	6.28
4519	NYSE	BBAR	Tue, Nov 1, 2011	6.00	6.25	5.87	6.04
4518	NYSE	BBAR	Mon, Oct 31, 2011	6.89	6.89	6.00	6.21
4517	NYSE	BBAR	Fri, Oct 28, 2011	7.00	7.03	6.73	6.93
4516	NYSE	BBAR	Thu, Oct 27, 2011	7.28	7.30	6.98	7.05
4515	NYSE	BBAR	Wed, Oct 26, 2011	6.98	7.02	6.72	6.85
4514	NYSE	BBAR	Tue, Oct 25, 2011	6.91	7.10	6.71	6.89
4513	NYSE	BBAR	Mon, Oct 24, 2011	6.96	7.10	6.86	6.91
4512	NYSE	BBAR	Fri, Oct 21, 2011	6.58	6.94	6.48	6.83
4511	NYSE	BBAR	Thu, Oct 20, 2011	6.50	6.60	6.31	6.47
4510	NYSE	BBAR	Wed, Oct 19, 2011	6.70	6.71	6.50	6.50
4509	NYSE	BBAR	Tue, Oct 18, 2011	6.37	6.74	6.35	6.68
4508	NYSE	BBAR	Mon, Oct 17, 2011	6.69	6.69	6.29	6.40
4507	NYSE	BBAR	Fri, Oct 14, 2011	6.30	6.81	6.26	6.69
4506	NYSE	BBAR	Thu, Oct 13, 2011	6.10	6.33	5.95	6.25
4505	NYSE	BBAR	Wed, Oct 12, 2011	5.74	6.29	5.74	6.17
4504	NYSE	BBAR	Tue, Oct 11, 2011	5.64	5.73	5.47	5.70
4503	NYSE	BBAR	Mon, Oct 10, 2011	5.41	5.84	5.35	5.69
4502	NYSE	BBAR	Fri, Oct 7, 2011	5.51	5.69	5.30	5.40
4501	NYSE	BBAR	Thu, Oct 6, 2011	5.33	5.55	5.28	5.48
4500	NYSE	BBAR	Wed, Oct 5, 2011	5.22	5.48	4.96	5.43
4499	NYSE	BBAR	Tue, Oct 4, 2011	5.09	5.30	4.98	5.24
4498	NYSE	BBAR	Mon, Oct 3, 2011	5.37	5.48	5.11	5.25
4497	NYSE	BBAR	Fri, Sep 30, 2011	5.79	6.05	5.46	5.50
4496	NYSE	BBAR	Thu, Sep 29, 2011	6.05	6.08	5.70	5.80
4495	NYSE	BBAR	Wed, Sep 28, 2011	6.13	6.30	5.91	5.92
4494	NYSE	BBAR	Tue, Sep 27, 2011	6.25	6.35	5.96	6.10
4493	NYSE	BBAR	Mon, Sep 26, 2011	5.89	5.94	5.70	5.90
4492	NYSE	BBAR	Fri, Sep 23, 2011	5.95	6.28	5.91	5.97
4491	NYSE	BBAR	Thu, Sep 22, 2011	5.99	6.04	5.76	5.95
4490	NYSE	BBAR	Wed, Sep 21, 2011	6.63	6.70	6.12	6.15
4489	NYSE	BBAR	Tue, Sep 20, 2011	6.77	6.85	6.61	6.67
4488	NYSE	BBAR	Mon, Sep 19, 2011	6.70	6.88	6.61	6.76
4487	NYSE	BBAR	Fri, Sep 16, 2011	6.86	7.02	6.69	6.88
4486	NYSE	BBAR	Thu, Sep 15, 2011	6.99	7.13	6.78	6.86
4485	NYSE	BBAR	Wed, Sep 14, 2011	6.68	7.02	6.57	6.91
4484	NYSE	BBAR	Tue, Sep 13, 2011	6.60	6.77	6.44	6.67
4483	NYSE	BBAR	Mon, Sep 12, 2011	6.82	7.06	6.49	6.63
4482	NYSE	BBAR	Fri, Sep 9, 2011	7.15	7.20	6.88	6.91
4481	NYSE	BBAR	Thu, Sep 8, 2011	7.38	7.55	7.17	7.23
4480	NYSE	BBAR	Wed, Sep 7, 2011	7.36	7.55	7.31	7.52
4479	NYSE	BBAR	Tue, Sep 6, 2011	7.24	7.41	7.15	7.17
4478	NYSE	BBAR	Fri, Sep 2, 2011	7.75	7.91	7.50	7.50
4477	NYSE	BBAR	Thu, Sep 1, 2011	7.92	8.01	7.78	7.83
4476	NYSE	BBAR	Wed, Aug 31, 2011	8.08	8.22	7.82	7.95
4475	NYSE	BBAR	Tue, Aug 30, 2011	8.02	8.21	8.01	8.05
4474	NYSE	BBAR	Mon, Aug 29, 2011	7.92	8.11	7.87	8.01
4473	NYSE	BBAR	Fri, Aug 26, 2011	7.61	7.84	7.56	7.79
4472	NYSE	BBAR	Thu, Aug 25, 2011	7.87	7.97	7.64	7.72
4471	NYSE	BBAR	Wed, Aug 24, 2011	7.85	7.97	7.59	7.78
4470	NYSE	BBAR	Tue, Aug 23, 2011	7.71	7.91	7.66	7.88
4469	NYSE	BBAR	Mon, Aug 22, 2011	7.84	7.90	7.59	7.62
4468	NYSE	BBAR	Fri, Aug 19, 2011	7.78	7.97	7.68	7.72
4467	NYSE	BBAR	Thu, Aug 18, 2011	8.12	8.13	7.72	7.85
4466	NYSE	BBAR	Wed, Aug 17, 2011	8.37	8.55	8.15	8.30
4465	NYSE	BBAR	Tue, Aug 16, 2011	8.11	8.48	8.03	8.30
4464	NYSE	BBAR	Mon, Aug 15, 2011	8.68	8.72	8.20	8.28
4463	NYSE	BBAR	Fri, Aug 12, 2011	8.43	8.60	8.32	8.50
4462	NYSE	BBAR	Thu, Aug 11, 2011	8.18	8.57	8.15	8.40
4461	NYSE	BBAR	Wed, Aug 10, 2011	8.02	8.32	7.86	8.16
4460	NYSE	BBAR	Tue, Aug 9, 2011	7.90	8.32	7.39	8.32
4459	NYSE	BBAR	Mon, Aug 8, 2011	8.75	8.79	7.66	7.74
4458	NYSE	BBAR	Fri, Aug 5, 2011	9.10	9.22	8.70	8.96
4457	NYSE	BBAR	Thu, Aug 4, 2011	9.60	9.60	9.06	9.10
4456	NYSE	BBAR	Wed, Aug 3, 2011	9.78	9.78	9.55	9.70
4455	NYSE	BBAR	Tue, Aug 2, 2011	9.72	10.00	9.71	9.77
4454	NYSE	BBAR	Mon, Aug 1, 2011	10.13	10.16	9.75	9.91
4453	NYSE	BBAR	Fri, Jul 29, 2011	9.56	9.96	9.45	9.91
4452	NYSE	BBAR	Thu, Jul 28, 2011	9.56	9.79	9.47	9.61
4451	NYSE	BBAR	Wed, Jul 27, 2011	9.63	9.69	9.47	9.54
4450	NYSE	BBAR	Tue, Jul 26, 2011	9.61	9.78	9.59	9.73
4449	NYSE	BBAR	Mon, Jul 25, 2011	9.85	9.85	9.65	9.71
4448	NYSE	BBAR	Fri, Jul 22, 2011	10.00	10.05	9.87	9.91
4447	NYSE	BBAR	Thu, Jul 21, 2011	9.80	9.97	9.75	9.92
4446	NYSE	BBAR	Wed, Jul 20, 2011	9.68	9.86	9.66	9.68
4445	NYSE	BBAR	Tue, Jul 19, 2011	9.50	9.71	9.50	9.69
4444	NYSE	BBAR	Mon, Jul 18, 2011	9.52	9.70	9.44	9.55
4443	NYSE	BBAR	Fri, Jul 15, 2011	9.76	9.85	9.60	9.74
4442	NYSE	BBAR	Thu, Jul 14, 2011	9.75	10.03	9.60	9.75
4441	NYSE	BBAR	Wed, Jul 13, 2011	9.95	10.07	9.80	9.86
4440	NYSE	BBAR	Tue, Jul 12, 2011	9.81	10.03	9.81	9.94
4439	NYSE	BBAR	Mon, Jul 11, 2011	10.05	10.25	9.95	9.96
4438	NYSE	BBAR	Fri, Jul 8, 2011	10.31	10.36	10.02	10.30
4437	NYSE	BBAR	Thu, Jul 7, 2011	10.61	10.61	10.37	10.39
4436	NYSE	BBAR	Wed, Jul 6, 2011	10.52	10.60	10.42	10.45
4435	NYSE	BBAR	Tue, Jul 5, 2011	10.54	10.54	10.24	10.51
4434	NYSE	BBAR	Fri, Jul 1, 2011	10.52	10.54	10.34	10.45
4433	NYSE	BBAR	Thu, Jun 30, 2011	10.29	10.49	10.25	10.30
4432	NYSE	BBAR	Wed, Jun 29, 2011	10.53	10.53	10.16	10.23
4431	NYSE	BBAR	Tue, Jun 28, 2011	10.17	10.36	9.85	10.23
4430	NYSE	BBAR	Mon, Jun 27, 2011	9.99	10.04	9.84	9.95
4429	NYSE	BBAR	Fri, Jun 24, 2011	10.24	10.24	9.88	9.93
4428	NYSE	BBAR	Thu, Jun 23, 2011	10.09	10.17	9.83	10.07
4427	NYSE	BBAR	Wed, Jun 22, 2011	10.29	10.30	10.03	10.21
4426	NYSE	BBAR	Tue, Jun 21, 2011	10.18	10.29	10.02	10.26
4425	NYSE	BBAR	Mon, Jun 20, 2011	10.12	10.14	9.93	10.01
4424	NYSE	BBAR	Fri, Jun 17, 2011	9.92	10.25	9.73	10.15
4423	NYSE	BBAR	Thu, Jun 16, 2011	9.99	9.99	9.60	9.79
4422	NYSE	BBAR	Wed, Jun 15, 2011	9.83	10.19	9.73	9.89
4421	NYSE	BBAR	Tue, Jun 14, 2011	9.63	10.01	9.60	10.00
4420	NYSE	BBAR	Mon, Jun 13, 2011	9.62	9.65	9.35	9.45
4419	NYSE	BBAR	Fri, Jun 10, 2011	9.35	9.53	9.15	9.53
4418	NYSE	BBAR	Thu, Jun 9, 2011	9.17	9.32	9.00	9.30
4417	NYSE	BBAR	Wed, Jun 8, 2011	8.83	8.95	8.75	8.91
4416	NYSE	BBAR	Tue, Jun 7, 2011	8.79	8.86	8.67	8.81
4415	NYSE	BBAR	Mon, Jun 6, 2011	8.91	8.91	8.62	8.69
4414	NYSE	BBAR	Fri, Jun 3, 2011	8.25	8.88	8.15	8.81
4413	NYSE	BBAR	Thu, Jun 2, 2011	8.56	8.62	8.21	8.29
4412	NYSE	BBAR	Wed, Jun 1, 2011	8.82	8.94	8.47	8.48
4411	NYSE	BBAR	Tue, May 31, 2011	8.96	9.06	8.81	8.91
4410	NYSE	BBAR	Fri, May 27, 2011	8.89	8.98	8.88	8.94
4409	NYSE	BBAR	Thu, May 26, 2011	8.64	8.88	8.62	8.82
4408	NYSE	BBAR	Wed, May 25, 2011	8.69	8.84	8.52	8.70
4407	NYSE	BBAR	Tue, May 24, 2011	8.91	9.00	8.64	8.77
4406	NYSE	BBAR	Mon, May 23, 2011	9.01	9.02	8.70	8.81
4405	NYSE	BBAR	Fri, May 20, 2011	9.35	9.46	9.08	9.10
4404	NYSE	BBAR	Thu, May 19, 2011	9.44	9.50	9.31	9.33
4403	NYSE	BBAR	Wed, May 18, 2011	9.32	9.50	9.32	9.40
4402	NYSE	BBAR	Tue, May 17, 2011	9.34	9.36	9.08	9.27
4401	NYSE	BBAR	Mon, May 16, 2011	9.71	9.71	9.38	9.42
4400	NYSE	BBAR	Fri, May 13, 2011	9.84	9.89	9.55	9.60
4399	NYSE	BBAR	Thu, May 12, 2011	10.04	10.08	9.81	9.84
4398	NYSE	BBAR	Wed, May 11, 2011	10.23	10.24	9.94	10.00
4397	NYSE	BBAR	Tue, May 10, 2011	10.03	10.25	10.03	10.25
4396	NYSE	BBAR	Mon, May 9, 2011	9.78	9.94	9.64	9.93
4395	NYSE	BBAR	Fri, May 6, 2011	9.81	10.20	9.64	9.64
4394	NYSE	BBAR	Thu, May 5, 2011	9.85	10.05	9.63	9.63
4393	NYSE	BBAR	Wed, May 4, 2011	10.10	10.17	9.82	9.97
4392	NYSE	BBAR	Tue, May 3, 2011	10.01	10.28	10.00	10.08
4391	NYSE	BBAR	Mon, May 2, 2011	10.53	10.58	10.15	10.32
4390	NYSE	BBAR	Fri, Apr 29, 2011	10.38	10.53	10.35	10.41
4389	NYSE	BBAR	Thu, Apr 28, 2011	10.21	10.46	10.13	10.31
4388	NYSE	BBAR	Wed, Apr 27, 2011	10.53	10.64	10.05	10.28
4387	NYSE	BBAR	Tue, Apr 26, 2011	10.86	10.91	10.51	10.60
4386	NYSE	BBAR	Mon, Apr 25, 2011	11.21	11.23	10.80	10.89
4385	NYSE	BBAR	Thu, Apr 21, 2011	11.02	11.19	10.95	11.14
4384	NYSE	BBAR	Wed, Apr 20, 2011	11.01	11.19	10.84	11.02
4383	NYSE	BBAR	Tue, Apr 19, 2011	11.39	11.69	11.39	11.67
4382	NYSE	BBAR	Mon, Apr 18, 2011	11.37	11.35	10.83	11.30
4381	NYSE	BBAR	Fri, Apr 15, 2011	11.70	11.70	11.24	11.28
4380	NYSE	BBAR	Thu, Apr 14, 2011	11.59	11.70	11.31	11.50
4379	NYSE	BBAR	Wed, Apr 13, 2011	11.50	11.68	11.40	11.63
4378	NYSE	BBAR	Tue, Apr 12, 2011	11.51	11.80	11.35	11.42
4377	NYSE	BBAR	Mon, Apr 11, 2011	11.66	11.79	11.55	11.63
4376	NYSE	BBAR	Fri, Apr 8, 2011	11.73	11.78	11.50	11.63
4375	NYSE	BBAR	Thu, Apr 7, 2011	11.69	11.82	11.52	11.66
4374	NYSE	BBAR	Wed, Apr 6, 2011	11.74	11.75	11.47	11.66
4373	NYSE	BBAR	Tue, Apr 5, 2011	11.35	11.79	11.26	11.60
4372	NYSE	BBAR	Mon, Apr 4, 2011	11.57	11.75	11.41	11.54
4371	NYSE	BBAR	Fri, Apr 1, 2011	11.25	11.40	11.04	11.34
4370	NYSE	BBAR	Thu, Mar 31, 2011	11.10	11.25	10.89	10.97
4369	NYSE	BBAR	Wed, Mar 30, 2011	10.99	11.30	10.92	11.17
4368	NYSE	BBAR	Tue, Mar 29, 2011	11.02	11.07	10.86	10.92
4367	NYSE	BBAR	Mon, Mar 28, 2011	11.08	11.21	10.96	11.07
4366	NYSE	BBAR	Fri, Mar 25, 2011	11.14	11.33	10.99	11.00
4365	NYSE	BBAR	Thu, Mar 24, 2011	11.27	11.30	11.11	11.14
4364	NYSE	BBAR	Wed, Mar 23, 2011	11.08	11.21	10.97	11.20
4363	NYSE	BBAR	Tue, Mar 22, 2011	11.08	11.23	10.99	11.04
4362	NYSE	BBAR	Mon, Mar 21, 2011	10.86	11.07	10.75	11.07
4361	NYSE	BBAR	Fri, Mar 18, 2011	11.10	11.10	10.54	10.68
4360	NYSE	BBAR	Thu, Mar 17, 2011	10.99	11.11	10.79	10.91
4359	NYSE	BBAR	Wed, Mar 16, 2011	10.47	10.87	10.31	10.80
4358	NYSE	BBAR	Tue, Mar 15, 2011	10.75	10.75	10.25	10.47
4357	NYSE	BBAR	Mon, Mar 14, 2011	10.98	11.09	10.77	11.06
4356	NYSE	BBAR	Fri, Mar 11, 2011	11.10	11.23	11.02	11.09
4355	NYSE	BBAR	Thu, Mar 10, 2011	11.14	11.18	10.95	11.15
4354	NYSE	BBAR	Wed, Mar 9, 2011	11.46	11.52	11.25	11.30
4353	NYSE	BBAR	Tue, Mar 8, 2011	11.57	11.59	11.42	11.51
4352	NYSE	BBAR	Mon, Mar 7, 2011	11.61	11.67	11.32	11.48
4351	NYSE	BBAR	Fri, Mar 4, 2011	11.59	11.68	11.36	11.56
4350	NYSE	BBAR	Thu, Mar 3, 2011	11.30	11.70	11.10	11.69
4349	NYSE	BBAR	Wed, Mar 2, 2011	11.60	11.60	11.05	11.10
4348	NYSE	BBAR	Tue, Mar 1, 2011	11.95	11.97	11.56	11.62
4347	NYSE	BBAR	Mon, Feb 28, 2011	11.80	11.90	11.67	11.86
4346	NYSE	BBAR	Fri, Feb 25, 2011	11.26	11.64	11.15	11.63
4345	NYSE	BBAR	Thu, Feb 24, 2011	11.00	11.14	10.88	11.08
4344	NYSE	BBAR	Wed, Feb 23, 2011	11.37	11.44	10.77	10.78
4343	NYSE	BBAR	Tue, Feb 22, 2011	11.77	11.96	11.20	11.31
4342	NYSE	BBAR	Fri, Feb 18, 2011	12.01	12.06	11.76	11.90
4341	NYSE	BBAR	Thu, Feb 17, 2011	11.84	12.12	11.72	12.03
4340	NYSE	BBAR	Wed, Feb 16, 2011	11.62	11.79	11.61	11.77
4339	NYSE	BBAR	Tue, Feb 15, 2011	11.78	11.81	11.47	11.53
4338	NYSE	BBAR	Mon, Feb 14, 2011	11.60	11.81	11.60	11.80
4337	NYSE	BBAR	Fri, Feb 11, 2011	11.22	11.51	11.20	11.45
4336	NYSE	BBAR	Thu, Feb 10, 2011	11.17	11.17	10.90	11.07
4335	NYSE	BBAR	Wed, Feb 9, 2011	11.50	11.62	11.15	11.23
4334	NYSE	BBAR	Tue, Feb 8, 2011	11.15	11.45	11.03	11.41
4333	NYSE	BBAR	Mon, Feb 7, 2011	11.18	11.18	10.82	11.18
4332	NYSE	BBAR	Fri, Feb 4, 2011	11.10	11.10	10.81	11.07
4331	NYSE	BBAR	Thu, Feb 3, 2011	11.12	11.32	10.95	11.08
4330	NYSE	BBAR	Wed, Feb 2, 2011	11.25	11.35	11.03	11.15
4329	NYSE	BBAR	Tue, Feb 1, 2011	10.98	11.24	10.98	11.20
4328	NYSE	BBAR	Mon, Jan 31, 2011	10.81	11.10	10.81	10.93
4327	NYSE	BBAR	Fri, Jan 28, 2011	11.39	11.40	10.80	10.90
4326	NYSE	BBAR	Thu, Jan 27, 2011	11.66	11.66	11.38	11.40
4325	NYSE	BBAR	Wed, Jan 26, 2011	11.50	11.69	11.29	11.55
4324	NYSE	BBAR	Tue, Jan 25, 2011	11.32	11.50	11.17	11.45
4323	NYSE	BBAR	Mon, Jan 24, 2011	11.66	11.78	11.25	11.29
4322	NYSE	BBAR	Fri, Jan 21, 2011	12.28	12.28	11.62	11.66
4321	NYSE	BBAR	Thu, Jan 20, 2011	12.46	12.57	12.06	12.08
4320	NYSE	BBAR	Wed, Jan 19, 2011	12.00	12.50	11.94	12.38
4319	NYSE	BBAR	Tue, Jan 18, 2011	11.54	11.94	11.50	11.85
4318	NYSE	BBAR	Fri, Jan 14, 2011	11.31	11.41	11.14	11.41
4317	NYSE	BBAR	Thu, Jan 13, 2011	11.25	11.32	11.17	11.24
4316	NYSE	BBAR	Wed, Jan 12, 2011	11.29	11.39	11.18	11.19
4315	NYSE	BBAR	Tue, Jan 11, 2011	11.10	11.35	10.99	11.10
4314	NYSE	BBAR	Mon, Jan 10, 2011	11.24	11.25	10.86	11.19
4313	NYSE	BBAR	Fri, Jan 7, 2011	11.45	11.45	11.01	11.28
4312	NYSE	BBAR	Thu, Jan 6, 2011	11.57	11.69	11.33	11.42
4311	NYSE	BBAR	Wed, Jan 5, 2011	11.86	12.00	11.53	11.54
4310	NYSE	BBAR	Tue, Jan 4, 2011	12.22	12.50	11.80	11.98
4309	NYSE	BBAR	Mon, Jan 3, 2011	11.81	12.30	11.74	12.16
4308	NYSE	BBAR	Fri, Dec 31, 2010	11.57	11.62	11.49	11.60
4307	NYSE	BBAR	Thu, Dec 30, 2010	11.70	11.70	11.44	11.54
4306	NYSE	BBAR	Wed, Dec 29, 2010	11.64	11.64	11.44	11.58
4305	NYSE	BBAR	Tue, Dec 28, 2010	11.46	11.69	11.43	11.52
4304	NYSE	BBAR	Mon, Dec 27, 2010	11.66	11.69	11.32	11.52
4303	NYSE	BBAR	Thu, Dec 23, 2010	11.72	11.79	11.58	11.65
4302	NYSE	BBAR	Wed, Dec 22, 2010	11.55	11.76	11.50	11.65
4301	NYSE	BBAR	Tue, Dec 21, 2010	11.48	11.55	11.22	11.51
4300	NYSE	BBAR	Mon, Dec 20, 2010	11.37	11.50	11.18	11.34
4299	NYSE	BBAR	Fri, Dec 17, 2010	11.56	11.56	11.28	11.39
4298	NYSE	BBAR	Thu, Dec 16, 2010	11.55	11.65	11.29	11.54
4297	NYSE	BBAR	Wed, Dec 15, 2010	11.60	11.79	11.32	11.39
4296	NYSE	BBAR	Tue, Dec 14, 2010	11.52	11.79	11.52	11.73
4295	NYSE	BBAR	Mon, Dec 13, 2010	11.99	11.99	11.47	11.56
4294	NYSE	BBAR	Fri, Dec 10, 2010	11.56	12.00	11.40	11.81
4293	NYSE	BBAR	Thu, Dec 9, 2010	11.98	12.00	11.27	11.45
4292	NYSE	BBAR	Wed, Dec 8, 2010	12.00	12.00	11.62	11.81
4291	NYSE	BBAR	Tue, Dec 7, 2010	12.29	12.38	11.81	11.90
4290	NYSE	BBAR	Mon, Dec 6, 2010	12.00	12.10	11.73	12.10
4289	NYSE	BBAR	Fri, Dec 3, 2010	12.04	12.04	11.57	12.04
4288	NYSE	BBAR	Thu, Dec 2, 2010	11.89	12.09	11.81	12.03
4287	NYSE	BBAR	Wed, Dec 1, 2010	11.62	11.87	11.45	11.79
4286	NYSE	BBAR	Tue, Nov 30, 2010	11.45	11.55	11.12	11.29
4285	NYSE	BBAR	Mon, Nov 29, 2010	11.72	11.85	11.57	11.74
4284	NYSE	BBAR	Fri, Nov 26, 2010	11.84	11.98	11.65	11.72
4283	NYSE	BBAR	Wed, Nov 24, 2010	11.88	12.18	11.81	12.00
4282	NYSE	BBAR	Tue, Nov 23, 2010	11.94	11.94	11.62	11.78
4281	NYSE	BBAR	Mon, Nov 22, 2010	11.59	12.08	11.36	12.04
4280	NYSE	BBAR	Fri, Nov 19, 2010	11.92	11.94	11.60	11.75
4279	NYSE	BBAR	Thu, Nov 18, 2010	11.73	12.11	11.73	11.86
4278	NYSE	BBAR	Wed, Nov 17, 2010	11.67	11.75	11.21	11.31
4277	NYSE	BBAR	Tue, Nov 16, 2010	12.25	12.36	11.39	11.54
4276	NYSE	BBAR	Mon, Nov 15, 2010	12.22	12.55	12.17	12.55
4275	NYSE	BBAR	Fri, Nov 12, 2010	12.68	12.86	12.11	12.18
4274	NYSE	BBAR	Thu, Nov 11, 2010	12.43	12.91	12.41	12.75
4273	NYSE	BBAR	Wed, Nov 10, 2010	12.13	12.68	12.02	12.60
4272	NYSE	BBAR	Tue, Nov 9, 2010	12.80	12.96	11.87	12.01
4271	NYSE	BBAR	Mon, Nov 8, 2010	13.70	13.70	12.71	12.81
4270	NYSE	BBAR	Fri, Nov 5, 2010	13.58	13.85	13.25	13.66
4269	NYSE	BBAR	Thu, Nov 4, 2010	12.87	13.64	12.79	13.61
4268	NYSE	BBAR	Wed, Nov 3, 2010	12.22	12.69	12.17	12.69
4267	NYSE	BBAR	Tue, Nov 2, 2010	11.99	12.27	11.83	12.26
4266	NYSE	BBAR	Mon, Nov 1, 2010	12.03	12.20	11.80	11.93
4265	NYSE	BBAR	Fri, Oct 29, 2010	11.67	12.10	11.62	12.05
4264	NYSE	BBAR	Thu, Oct 28, 2010	12.60	12.60	11.50	11.75
4263	NYSE	BBAR	Wed, Oct 27, 2010	12.00	13.33	11.81	12.34
4262	NYSE	BBAR	Tue, Oct 26, 2010	12.15	12.28	11.88	11.95
4261	NYSE	BBAR	Mon, Oct 25, 2010	11.69	12.35	11.61	12.28
4260	NYSE	BBAR	Fri, Oct 22, 2010	11.42	11.60	11.31	11.50
4259	NYSE	BBAR	Thu, Oct 21, 2010	11.58	11.58	11.13	11.36
4258	NYSE	BBAR	Wed, Oct 20, 2010	10.70	11.40	10.68	11.32
4257	NYSE	BBAR	Tue, Oct 19, 2010	10.02	10.67	10.00	10.59
4256	NYSE	BBAR	Mon, Oct 18, 2010	10.25	10.29	9.96	10.08
4255	NYSE	BBAR	Fri, Oct 15, 2010	10.22	10.25	9.95	10.20
4254	NYSE	BBAR	Thu, Oct 14, 2010	10.16	10.20	9.94	10.18
4253	NYSE	BBAR	Wed, Oct 13, 2010	10.20	10.40	10.05	10.10
4252	NYSE	BBAR	Tue, Oct 12, 2010	10.10	10.17	9.97	10.16
4251	NYSE	BBAR	Mon, Oct 11, 2010	10.06	10.22	9.94	10.10
4250	NYSE	BBAR	Fri, Oct 8, 2010	9.99	10.15	9.94	10.11
4249	NYSE	BBAR	Thu, Oct 7, 2010	10.20	10.20	9.77	9.90
4248	NYSE	BBAR	Wed, Oct 6, 2010	10.21	10.29	10.03	10.16
4247	NYSE	BBAR	Tue, Oct 5, 2010	9.86	10.20	9.80	10.10
4246	NYSE	BBAR	Mon, Oct 4, 2010	9.95	10.00	9.77	9.86
4245	NYSE	BBAR	Fri, Oct 1, 2010	9.98	9.98	9.62	9.86
4244	NYSE	BBAR	Thu, Sep 30, 2010	9.90	9.96	9.65	9.90
4243	NYSE	BBAR	Wed, Sep 29, 2010	9.84	9.91	9.75	9.87
4242	NYSE	BBAR	Tue, Sep 28, 2010	9.85	9.94	9.61	9.88
4241	NYSE	BBAR	Mon, Sep 27, 2010	9.79	9.85	9.69	9.79
4240	NYSE	BBAR	Fri, Sep 24, 2010	9.19	9.66	9.14	9.65
4239	NYSE	BBAR	Thu, Sep 23, 2010	9.02	9.15	8.91	9.03
4238	NYSE	BBAR	Wed, Sep 22, 2010	9.10	9.25	9.04	9.09
4237	NYSE	BBAR	Tue, Sep 21, 2010	9.30	9.31	9.02	9.14
4236	NYSE	BBAR	Mon, Sep 20, 2010	8.93	9.20	8.84	9.16
4235	NYSE	BBAR	Fri, Sep 17, 2010	8.83	8.88	8.65	8.82
4234	NYSE	BBAR	Thu, Sep 16, 2010	8.71	8.85	8.61	8.85
4233	NYSE	BBAR	Wed, Sep 15, 2010	8.76	8.81	8.69	8.75
4232	NYSE	BBAR	Tue, Sep 14, 2010	8.86	8.86	8.73	8.79
4231	NYSE	BBAR	Mon, Sep 13, 2010	8.72	9.02	8.69	8.83
4230	NYSE	BBAR	Fri, Sep 10, 2010	8.64	8.69	8.42	8.50
4229	NYSE	BBAR	Thu, Sep 9, 2010	8.55	8.71	8.37	8.47
4228	NYSE	BBAR	Wed, Sep 8, 2010	8.40	8.54	8.32	8.50
4227	NYSE	BBAR	Tue, Sep 7, 2010	8.30	8.40	8.21	8.40
4226	NYSE	BBAR	Fri, Sep 3, 2010	8.39	8.45	8.19	8.31
4225	NYSE	BBAR	Thu, Sep 2, 2010	8.32	8.39	8.25	8.26
4224	NYSE	BBAR	Wed, Sep 1, 2010	8.14	8.34	8.09	8.27
4223	NYSE	BBAR	Tue, Aug 31, 2010	7.80	8.03	7.72	7.97
4222	NYSE	BBAR	Mon, Aug 30, 2010	8.16	8.27	7.80	7.82
4221	NYSE	BBAR	Fri, Aug 27, 2010	8.20	8.20	7.85	8.12
4220	NYSE	BBAR	Thu, Aug 26, 2010	7.96	8.29	7.84	8.02
4219	NYSE	BBAR	Wed, Aug 25, 2010	7.76	7.94	7.43	7.88
4218	NYSE	BBAR	Tue, Aug 24, 2010	8.55	8.55	7.86	7.88
4217	NYSE	BBAR	Mon, Aug 23, 2010	8.75	9.20	8.58	8.59
4216	NYSE	BBAR	Fri, Aug 20, 2010	7.98	8.65	7.91	8.57
4215	NYSE	BBAR	Thu, Aug 19, 2010	8.47	8.88	8.02	8.07
4214	NYSE	BBAR	Wed, Aug 18, 2010	7.86	8.56	7.80	8.28
4213	NYSE	BBAR	Tue, Aug 17, 2010	7.73	7.86	7.50	7.86
4212	NYSE	BBAR	Mon, Aug 16, 2010	7.46	7.78	7.28	7.59
4211	NYSE	BBAR	Fri, Aug 13, 2010	7.45	7.69	7.41	7.58
4210	NYSE	BBAR	Thu, Aug 12, 2010	7.20	7.47	7.17	7.41
4209	NYSE	BBAR	Wed, Aug 11, 2010	7.59	7.59	7.06	7.44
4208	NYSE	BBAR	Tue, Aug 10, 2010	7.63	7.73	7.53	7.62
4207	NYSE	BBAR	Mon, Aug 9, 2010	7.73	7.90	7.50	7.62
4206	NYSE	BBAR	Fri, Aug 6, 2010	7.87	7.87	7.53	7.74
4205	NYSE	BBAR	Thu, Aug 5, 2010	7.78	7.97	7.73	7.89
4204	NYSE	BBAR	Wed, Aug 4, 2010	7.85	7.93	7.70	7.74
4203	NYSE	BBAR	Tue, Aug 3, 2010	8.24	8.35	7.76	7.80
4202	NYSE	BBAR	Mon, Aug 2, 2010	8.02	8.27	7.95	8.08
4201	NYSE	BBAR	Fri, Jul 30, 2010	7.85	7.90	7.72	7.90
4200	NYSE	BBAR	Thu, Jul 29, 2010	7.56	7.89	7.56	7.84
4199	NYSE	BBAR	Wed, Jul 28, 2010	7.63	7.68	7.50	7.60
4198	NYSE	BBAR	Tue, Jul 27, 2010	7.66	7.70	7.49	7.65
4197	NYSE	BBAR	Mon, Jul 26, 2010	7.80	7.85	7.67	7.73
4196	NYSE	BBAR	Fri, Jul 23, 2010	7.74	7.78	7.47	7.65
4195	NYSE	BBAR	Thu, Jul 22, 2010	7.39	7.73	7.39	7.60
4194	NYSE	BBAR	Wed, Jul 21, 2010	6.92	7.47	6.92	7.33
4193	NYSE	BBAR	Tue, Jul 20, 2010	7.00	7.05	6.86	7.00
4192	NYSE	BBAR	Mon, Jul 19, 2010	6.92	7.05	6.82	7.04
4191	NYSE	BBAR	Fri, Jul 16, 2010	7.05	7.07	6.80	6.85
4190	NYSE	BBAR	Thu, Jul 15, 2010	7.08	7.08	6.87	6.94
4189	NYSE	BBAR	Wed, Jul 14, 2010	6.90	7.03	6.88	7.00
4188	NYSE	BBAR	Tue, Jul 13, 2010	7.00	7.00	6.65	7.00
4187	NYSE	BBAR	Mon, Jul 12, 2010	7.12	7.15	6.80	6.82
4186	NYSE	BBAR	Fri, Jul 9, 2010	6.78	7.19	6.75	7.08
4185	NYSE	BBAR	Thu, Jul 8, 2010	6.55	6.76	6.33	6.72
4184	NYSE	BBAR	Wed, Jul 7, 2010	6.32	6.59	6.32	6.51
4183	NYSE	BBAR	Tue, Jul 6, 2010	6.40	6.48	6.27	6.33
4182	NYSE	BBAR	Fri, Jul 2, 2010	6.33	6.34	6.10	6.23
4181	NYSE	BBAR	Thu, Jul 1, 2010	6.36	6.36	6.00	6.23
4180	NYSE	BBAR	Wed, Jun 30, 2010	6.29	6.55	6.22	6.32
4179	NYSE	BBAR	Tue, Jun 29, 2010	6.53	6.53	6.16	6.35
4178	NYSE	BBAR	Mon, Jun 28, 2010	6.60	6.68	6.54	6.65
4177	NYSE	BBAR	Fri, Jun 25, 2010	6.49	6.65	6.47	6.57
4176	NYSE	BBAR	Thu, Jun 24, 2010	6.74	6.83	6.53	6.55
4175	NYSE	BBAR	Wed, Jun 23, 2010	6.91	6.91	6.60	6.74
4174	NYSE	BBAR	Tue, Jun 22, 2010	6.85	6.85	6.71	6.82
4173	NYSE	BBAR	Mon, Jun 21, 2010	6.80	6.80	6.65	6.73
4172	NYSE	BBAR	Fri, Jun 18, 2010	6.45	6.84	6.45	6.71
4171	NYSE	BBAR	Thu, Jun 17, 2010	6.42	6.52	6.40	6.50
4170	NYSE	BBAR	Wed, Jun 16, 2010	6.29	6.43	6.25	6.41
4169	NYSE	BBAR	Tue, Jun 15, 2010	6.24	6.39	6.04	6.33
4168	NYSE	BBAR	Mon, Jun 14, 2010	6.21	6.38	6.04	6.10
4167	NYSE	BBAR	Fri, Jun 11, 2010	5.99	6.20	5.90	6.20
4166	NYSE	BBAR	Thu, Jun 10, 2010	6.10	6.22	5.85	5.94
4165	NYSE	BBAR	Wed, Jun 9, 2010	5.69	6.00	5.69	5.88
4164	NYSE	BBAR	Tue, Jun 8, 2010	5.87	6.09	5.61	5.75
4163	NYSE	BBAR	Mon, Jun 7, 2010	6.27	6.53	6.06	6.42
4162	NYSE	BBAR	Fri, Jun 4, 2010	6.49	6.72	6.30	6.31
4161	NYSE	BBAR	Thu, Jun 3, 2010	6.50	6.69	6.45	6.56
4160	NYSE	BBAR	Wed, Jun 2, 2010	6.17	6.40	6.11	6.38
4159	NYSE	BBAR	Tue, Jun 1, 2010	5.90	6.25	5.69	6.06
4158	NYSE	BBAR	Fri, May 28, 2010	5.94	5.99	5.65	5.91
4157	NYSE	BBAR	Thu, May 27, 2010	5.44	5.75	5.34	5.74
4156	NYSE	BBAR	Wed, May 26, 2010	5.77	5.80	5.33	5.45
4155	NYSE	BBAR	Tue, May 25, 2010	5.86	5.92	5.59	5.66
4154	NYSE	BBAR	Mon, May 24, 2010	6.05	6.16	5.92	6.03
4153	NYSE	BBAR	Fri, May 21, 2010	5.85	6.25	5.85	6.15
4152	NYSE	BBAR	Thu, May 20, 2010	6.00	6.17	5.91	6.08
4151	NYSE	BBAR	Wed, May 19, 2010	6.31	6.43	6.16	6.29
4150	NYSE	BBAR	Tue, May 18, 2010	6.53	6.68	6.34	6.40
4149	NYSE	BBAR	Mon, May 17, 2010	6.59	6.60	6.12	6.36
4148	NYSE	BBAR	Fri, May 14, 2010	6.85	6.85	6.41	6.65
4147	NYSE	BBAR	Thu, May 13, 2010	6.92	7.26	6.86	6.95
4146	NYSE	BBAR	Wed, May 12, 2010	7.08	7.10	6.83	6.93
4145	NYSE	BBAR	Tue, May 11, 2010	7.00	7.08	6.64	6.96
4144	NYSE	BBAR	Mon, May 10, 2010	6.43	7.67	6.43	7.04
4143	NYSE	BBAR	Fri, May 7, 2010	6.12	6.40	5.72	6.18
4142	NYSE	BBAR	Thu, May 6, 2010	6.41	6.46	5.45	6.00
4141	NYSE	BBAR	Wed, May 5, 2010	6.53	6.73	6.30	6.49
4140	NYSE	BBAR	Tue, May 4, 2010	6.99	6.99	6.56	6.68
4139	NYSE	BBAR	Mon, May 3, 2010	7.04	7.10	6.88	7.01
4138	NYSE	BBAR	Fri, Apr 30, 2010	6.99	7.16	6.78	6.94
4137	NYSE	BBAR	Thu, Apr 29, 2010	7.08	7.17	6.77	7.07
4136	NYSE	BBAR	Wed, Apr 28, 2010	7.23	7.31	7.13	7.14
4135	NYSE	BBAR	Tue, Apr 27, 2010	7.54	7.54	7.20	7.20
4134	NYSE	BBAR	Mon, Apr 26, 2010	7.56	7.67	7.53	7.61
4133	NYSE	BBAR	Fri, Apr 23, 2010	7.77	7.77	7.55	7.64
4132	NYSE	BBAR	Thu, Apr 22, 2010	7.52	7.77	7.52	7.74
4131	NYSE	BBAR	Wed, Apr 21, 2010	7.45	7.62	7.45	7.61
4130	NYSE	BBAR	Tue, Apr 20, 2010	7.37	7.52	7.37	7.51
4129	NYSE	BBAR	Mon, Apr 19, 2010	7.43	7.52	7.23	7.39
4128	NYSE	BBAR	Fri, Apr 16, 2010	7.69	7.69	7.36	7.51
4127	NYSE	BBAR	Thu, Apr 15, 2010	7.75	7.87	7.64	7.75
4126	NYSE	BBAR	Wed, Apr 14, 2010	7.88	7.88	7.60	7.79
4125	NYSE	BBAR	Tue, Apr 13, 2010	7.80	7.89	7.70	7.79
4124	NYSE	BBAR	Mon, Apr 12, 2010	7.89	7.94	7.74	7.80
4123	NYSE	BBAR	Fri, Apr 9, 2010	7.39	7.79	7.39	7.75
4122	NYSE	BBAR	Thu, Apr 8, 2010	7.38	7.56	7.14	7.48
4121	NYSE	BBAR	Wed, Apr 7, 2010	7.57	7.59	7.45	7.50
4120	NYSE	BBAR	Tue, Apr 6, 2010	7.47	7.60	7.40	7.57
4119	NYSE	BBAR	Mon, Apr 5, 2010	7.48	7.55	7.34	7.52
4118	NYSE	BBAR	Thu, Apr 1, 2010	7.42	7.51	7.20	7.39
4117	NYSE	BBAR	Wed, Mar 31, 2010	7.65	7.65	7.31	7.40
4116	NYSE	BBAR	Tue, Mar 30, 2010	7.75	7.75	7.45	7.60
4115	NYSE	BBAR	Mon, Mar 29, 2010	7.86	8.00	7.55	7.70
4114	NYSE	BBAR	Fri, Mar 26, 2010	7.76	7.96	7.50	7.76
4113	NYSE	BBAR	Thu, Mar 25, 2010	7.97	8.01	7.60	7.76
4112	NYSE	BBAR	Wed, Mar 24, 2010	7.75	8.15	7.47	7.76
4111	NYSE	BBAR	Tue, Mar 23, 2010	7.20	7.87	7.18	7.70
4110	NYSE	BBAR	Mon, Mar 22, 2010	7.00	7.19	7.00	7.15
4109	NYSE	BBAR	Fri, Mar 19, 2010	7.10	7.19	7.00	7.00
4108	NYSE	BBAR	Thu, Mar 18, 2010	6.80	7.12	6.55	7.06
4107	NYSE	BBAR	Wed, Mar 17, 2010	6.96	7.05	6.87	7.00
4106	NYSE	BBAR	Tue, Mar 16, 2010	6.70	6.95	6.70	6.90
4105	NYSE	BBAR	Mon, Mar 15, 2010	6.56	6.80	6.46	6.73
4104	NYSE	BBAR	Fri, Mar 12, 2010	6.66	6.71	6.55	6.66
4103	NYSE	BBAR	Thu, Mar 11, 2010	6.63	6.80	6.50	6.60
4102	NYSE	BBAR	Wed, Mar 10, 2010	6.50	6.70	6.48	6.61
4101	NYSE	BBAR	Tue, Mar 9, 2010	6.39	6.54	6.25	6.43
4100	NYSE	BBAR	Mon, Mar 8, 2010	6.20	6.39	6.19	6.35
4099	NYSE	BBAR	Fri, Mar 5, 2010	6.26	6.83	5.99	6.20
4098	NYSE	BBAR	Thu, Mar 4, 2010	5.98	6.20	5.86	6.20
4097	NYSE	BBAR	Wed, Mar 3, 2010	6.26	6.27	6.02	6.10
4096	NYSE	BBAR	Tue, Mar 2, 2010	6.28	6.40	6.12	6.28
4095	NYSE	BBAR	Mon, Mar 1, 2010	6.11	6.19	6.08	6.19
4094	NYSE	BBAR	Fri, Feb 26, 2010	5.85	6.12	5.79	6.08
4093	NYSE	BBAR	Thu, Feb 25, 2010	5.89	5.94	5.81	5.89
4092	NYSE	BBAR	Wed, Feb 24, 2010	6.14	6.14	5.97	6.07
4091	NYSE	BBAR	Tue, Feb 23, 2010	6.13	6.20	6.00	6.07
4090	NYSE	BBAR	Mon, Feb 22, 2010	6.21	6.36	6.05	6.22
4089	NYSE	BBAR	Fri, Feb 19, 2010	6.15	6.15	5.91	6.14
4088	NYSE	BBAR	Thu, Feb 18, 2010	6.09	6.22	6.01	6.12
4087	NYSE	BBAR	Wed, Feb 17, 2010	6.15	6.25	5.93	6.16
4086	NYSE	BBAR	Tue, Feb 16, 2010	5.98	6.18	5.90	6.06
4085	NYSE	BBAR	Fri, Feb 12, 2010	5.71	6.08	5.69	6.03
4084	NYSE	BBAR	Thu, Feb 11, 2010	5.92	6.00	5.75	5.93
4083	NYSE	BBAR	Wed, Feb 10, 2010	5.83	5.87	5.58	5.87
4082	NYSE	BBAR	Tue, Feb 9, 2010	5.92	5.99	5.58	5.87
4081	NYSE	BBAR	Mon, Feb 8, 2010	5.93	5.96	5.80	5.87
4080	NYSE	BBAR	Fri, Feb 5, 2010	6.05	6.12	5.76	5.99
4079	NYSE	BBAR	Thu, Feb 4, 2010	6.39	6.43	5.92	6.09
4078	NYSE	BBAR	Wed, Feb 3, 2010	6.56	6.65	6.41	6.41
4077	NYSE	BBAR	Tue, Feb 2, 2010	6.42	6.66	6.40	6.52
4076	NYSE	BBAR	Mon, Feb 1, 2010	6.36	6.54	6.32	6.54
4075	NYSE	BBAR	Fri, Jan 29, 2010	6.94	6.94	6.29	6.35
4074	NYSE	BBAR	Thu, Jan 28, 2010	6.89	6.93	6.74	6.85
4073	NYSE	BBAR	Wed, Jan 27, 2010	6.80	6.90	6.60	6.85
4072	NYSE	BBAR	Tue, Jan 26, 2010	6.85	6.87	6.80	6.80
4071	NYSE	BBAR	Mon, Jan 25, 2010	6.80	6.92	6.80	6.80
4070	NYSE	BBAR	Fri, Jan 22, 2010	6.70	6.93	6.57	6.87
4069	NYSE	BBAR	Thu, Jan 21, 2010	6.98	6.98	6.66	6.80
4068	NYSE	BBAR	Wed, Jan 20, 2010	7.00	7.00	6.76	6.93
4067	NYSE	BBAR	Tue, Jan 19, 2010	6.78	7.08	6.57	7.04
4066	NYSE	BBAR	Fri, Jan 15, 2010	7.03	7.03	6.78	6.86
4065	NYSE	BBAR	Thu, Jan 14, 2010	6.83	7.08	6.63	7.04
4064	NYSE	BBAR	Wed, Jan 13, 2010	6.82	6.85	6.80	6.84
4063	NYSE	BBAR	Tue, Jan 12, 2010	6.82	6.92	6.69	6.81
4062	NYSE	BBAR	Mon, Jan 11, 2010	6.91	6.91	6.66	6.78
4061	NYSE	BBAR	Fri, Jan 8, 2010	6.80	6.90	6.75	6.87
4060	NYSE	BBAR	Thu, Jan 7, 2010	6.67	6.85	6.54	6.80
4059	NYSE	BBAR	Wed, Jan 6, 2010	6.86	6.89	6.53	6.71
4058	NYSE	BBAR	Tue, Jan 5, 2010	6.34	6.96	6.34	6.78
4057	NYSE	BBAR	Mon, Jan 4, 2010	6.24	6.50	6.24	6.28
4056	NYSE	BBAR	Thu, Dec 31, 2009	6.29	6.32	6.08	6.29
4055	NYSE	BBAR	Wed, Dec 30, 2009	6.17	6.35	5.98	6.23
4054	NYSE	BBAR	Tue, Dec 29, 2009	6.13	6.23	6.10	6.19
4053	NYSE	BBAR	Mon, Dec 28, 2009	6.22	6.37	6.05	6.13
4052	NYSE	BBAR	Thu, Dec 24, 2009	6.17	6.20	6.11	6.14
4051	NYSE	BBAR	Wed, Dec 23, 2009	6.30	6.39	6.07	6.09
4050	NYSE	BBAR	Tue, Dec 22, 2009	6.38	6.45	6.19	6.22
4049	NYSE	BBAR	Mon, Dec 21, 2009	6.62	6.75	6.38	6.45
4048	NYSE	BBAR	Fri, Dec 18, 2009	6.45	6.67	6.33	6.67
4047	NYSE	BBAR	Thu, Dec 17, 2009	6.57	6.57	6.33	6.38
4046	NYSE	BBAR	Wed, Dec 16, 2009	6.40	6.52	6.32	6.50
4045	NYSE	BBAR	Tue, Dec 15, 2009	6.11	6.41	6.03	6.30
4044	NYSE	BBAR	Mon, Dec 14, 2009	6.24	6.31	6.13	6.30
4043	NYSE	BBAR	Fri, Dec 11, 2009	6.33	6.50	6.14	6.30
4042	NYSE	BBAR	Thu, Dec 10, 2009	6.17	6.30	6.17	6.25
4041	NYSE	BBAR	Wed, Dec 9, 2009	6.28	6.42	6.00	6.13
4040	NYSE	BBAR	Tue, Dec 8, 2009	6.49	6.50	6.24	6.35
4039	NYSE	BBAR	Mon, Dec 7, 2009	6.34	6.35	6.15	6.34
4038	NYSE	BBAR	Fri, Dec 4, 2009	6.36	6.50	6.06	6.35
4037	NYSE	BBAR	Thu, Dec 3, 2009	6.57	6.57	6.29	6.40
4036	NYSE	BBAR	Wed, Dec 2, 2009	6.36	6.58	6.29	6.45
4035	NYSE	BBAR	Tue, Dec 1, 2009	6.19	6.43	6.18	6.33
4034	NYSE	BBAR	Mon, Nov 30, 2009	6.35	6.39	6.12	6.12
4033	NYSE	BBAR	Fri, Nov 27, 2009	6.35	6.58	6.16	6.36
4032	NYSE	BBAR	Wed, Nov 25, 2009	6.73	6.78	6.43	6.53
4031	NYSE	BBAR	Tue, Nov 24, 2009	6.40	6.71	6.25	6.71
4030	NYSE	BBAR	Mon, Nov 23, 2009	6.31	6.50	6.28	6.33
4029	NYSE	BBAR	Fri, Nov 20, 2009	6.40	6.40	6.20	6.31
4028	NYSE	BBAR	Thu, Nov 19, 2009	6.48	6.49	6.27	6.44
4027	NYSE	BBAR	Wed, Nov 18, 2009	6.61	6.73	6.36	6.51
4026	NYSE	BBAR	Tue, Nov 17, 2009	7.03	7.03	6.49	6.60
4025	NYSE	BBAR	Mon, Nov 16, 2009	6.96	7.05	6.85	6.97
4024	NYSE	BBAR	Fri, Nov 13, 2009	6.60	7.07	6.50	6.83
4023	NYSE	BBAR	Thu, Nov 12, 2009	6.89	6.92	6.56	6.69
4022	NYSE	BBAR	Wed, Nov 11, 2009	7.06	7.06	6.80	6.99
4021	NYSE	BBAR	Tue, Nov 10, 2009	6.87	7.05	6.85	7.05
4020	NYSE	BBAR	Mon, Nov 9, 2009	7.05	7.25	6.86	7.03
4019	NYSE	BBAR	Fri, Nov 6, 2009	6.74	7.42	6.58	7.01
4018	NYSE	BBAR	Thu, Nov 5, 2009	6.77	6.93	6.38	6.78
4017	NYSE	BBAR	Wed, Nov 4, 2009	7.13	7.13	6.66	6.66
4016	NYSE	BBAR	Tue, Nov 3, 2009	6.75	7.12	6.75	7.00
4015	NYSE	BBAR	Mon, Nov 2, 2009	6.34	6.88	6.30	6.87
4014	NYSE	BBAR	Fri, Oct 30, 2009	6.74	6.74	6.11	6.36
4013	NYSE	BBAR	Thu, Oct 29, 2009	5.99	6.80	5.99	6.74
4012	NYSE	BBAR	Wed, Oct 28, 2009	6.51	6.81	5.96	6.09
4011	NYSE	BBAR	Tue, Oct 27, 2009	6.92	7.00	6.64	6.71
4010	NYSE	BBAR	Mon, Oct 26, 2009	6.84	6.97	6.56	6.84
4009	NYSE	BBAR	Fri, Oct 23, 2009	7.13	7.15	6.83	6.87
4008	NYSE	BBAR	Thu, Oct 22, 2009	6.72	7.19	6.63	7.03
4007	NYSE	BBAR	Wed, Oct 21, 2009	6.84	7.08	6.57	6.82
4006	NYSE	BBAR	Tue, Oct 20, 2009	6.92	7.00	6.59	6.92
4005	NYSE	BBAR	Mon, Oct 19, 2009	6.74	7.04	6.58	6.82
4004	NYSE	BBAR	Fri, Oct 16, 2009	6.98	6.98	6.71	6.71
4003	NYSE	BBAR	Thu, Oct 15, 2009	7.23	7.23	6.76	6.94
4002	NYSE	BBAR	Wed, Oct 14, 2009	7.20	7.20	6.70	7.00
4001	NYSE	BBAR	Tue, Oct 13, 2009	7.45	7.45	6.90	7.10
4000	NYSE	BBAR	Mon, Oct 12, 2009	6.85	7.23	6.32	7.18
3999	NYSE	BBAR	Fri, Oct 9, 2009	6.35	6.88	6.28	6.85
3998	NYSE	BBAR	Thu, Oct 8, 2009	6.11	6.40	6.00	6.36
3997	NYSE	BBAR	Wed, Oct 7, 2009	5.92	6.10	5.79	6.10
3996	NYSE	BBAR	Tue, Oct 6, 2009	5.80	6.00	5.70	6.00
3995	NYSE	BBAR	Mon, Oct 5, 2009	5.68	5.78	5.62	5.70
3994	NYSE	BBAR	Fri, Oct 2, 2009	5.59	5.59	5.31	5.52
3993	NYSE	BBAR	Thu, Oct 1, 2009	5.57	5.70	5.46	5.57
3992	NYSE	BBAR	Wed, Sep 30, 2009	5.46	5.67	5.40	5.65
3991	NYSE	BBAR	Tue, Sep 29, 2009	5.48	5.59	5.42	5.45
3990	NYSE	BBAR	Mon, Sep 28, 2009	5.51	5.64	5.45	5.57
3989	NYSE	BBAR	Fri, Sep 25, 2009	5.49	5.59	5.39	5.57
3988	NYSE	BBAR	Thu, Sep 24, 2009	5.43	5.67	5.15	5.62
3987	NYSE	BBAR	Wed, Sep 23, 2009	5.55	5.70	5.17	5.48
3986	NYSE	BBAR	Tue, Sep 22, 2009	5.52	5.65	5.37	5.48
3985	NYSE	BBAR	Mon, Sep 21, 2009	5.96	6.13	5.60	5.60
3984	NYSE	BBAR	Fri, Sep 18, 2009	6.17	6.17	5.92	5.92
3983	NYSE	BBAR	Thu, Sep 17, 2009	6.12	6.18	6.00	6.10
3982	NYSE	BBAR	Wed, Sep 16, 2009	5.90	6.20	5.82	6.02
3981	NYSE	BBAR	Tue, Sep 15, 2009	5.52	5.95	5.46	5.90
3980	NYSE	BBAR	Mon, Sep 14, 2009	5.62	5.68	5.45	5.59
3979	NYSE	BBAR	Fri, Sep 11, 2009	5.74	5.74	5.64	5.66
3978	NYSE	BBAR	Thu, Sep 10, 2009	5.63	5.78	5.61	5.76
3977	NYSE	BBAR	Wed, Sep 9, 2009	5.69	5.85	5.50	5.70
3976	NYSE	BBAR	Tue, Sep 8, 2009	5.63	5.71	5.53	5.71
3975	NYSE	BBAR	Fri, Sep 4, 2009	5.41	5.61	5.41	5.61
3974	NYSE	BBAR	Thu, Sep 3, 2009	5.50	5.61	5.38	5.45
3973	NYSE	BBAR	Wed, Sep 2, 2009	5.55	5.55	5.25	5.40
3972	NYSE	BBAR	Tue, Sep 1, 2009	5.34	5.70	5.34	5.70
3971	NYSE	BBAR	Mon, Aug 31, 2009	5.61	5.61	5.22	5.45
3970	NYSE	BBAR	Fri, Aug 28, 2009	5.59	5.69	5.38	5.59
3969	NYSE	BBAR	Thu, Aug 27, 2009	5.45	5.55	5.11	5.40
3968	NYSE	BBAR	Wed, Aug 26, 2009	5.45	5.70	5.37	5.41
3967	NYSE	BBAR	Tue, Aug 25, 2009	5.30	5.70	5.30	5.40
3966	NYSE	BBAR	Mon, Aug 24, 2009	5.39	5.94	5.14	5.40
3965	NYSE	BBAR	Fri, Aug 21, 2009	4.98	5.27	4.98	5.11
3964	NYSE	BBAR	Thu, Aug 20, 2009	4.77	5.03	4.77	4.91
3963	NYSE	BBAR	Wed, Aug 19, 2009	4.72	4.77	4.52	4.77
3962	NYSE	BBAR	Tue, Aug 18, 2009	4.68	4.74	4.59	4.74
3961	NYSE	BBAR	Mon, Aug 17, 2009	4.77	4.87	4.66	4.68
3960	NYSE	BBAR	Fri, Aug 14, 2009	5.03	5.10	4.79	4.94
3959	NYSE	BBAR	Thu, Aug 13, 2009	5.04	5.08	4.92	5.02
3958	NYSE	BBAR	Wed, Aug 12, 2009	5.10	5.10	4.95	5.10
3957	NYSE	BBAR	Tue, Aug 11, 2009	4.80	5.20	4.80	5.10
3956	NYSE	BBAR	Mon, Aug 10, 2009	5.02	5.02	4.79	4.90
3955	NYSE	BBAR	Fri, Aug 7, 2009	4.96	5.11	4.96	5.06
3954	NYSE	BBAR	Thu, Aug 6, 2009	4.89	4.95	4.79	4.90
3953	NYSE	BBAR	Wed, Aug 5, 2009	4.66	4.75	4.66	4.75
3952	NYSE	BBAR	Tue, Aug 4, 2009	4.42	4.75	4.34	4.67
3951	NYSE	BBAR	Mon, Aug 3, 2009	4.80	4.81	4.54	4.58
3950	NYSE	BBAR	Fri, Jul 31, 2009	4.62	4.73	4.47	4.67
3949	NYSE	BBAR	Thu, Jul 30, 2009	4.65	4.76	4.53	4.54
3948	NYSE	BBAR	Wed, Jul 29, 2009	4.33	4.58	4.26	4.54
3947	NYSE	BBAR	Tue, Jul 28, 2009	4.32	4.42	4.29	4.34
3946	NYSE	BBAR	Mon, Jul 27, 2009	4.45	4.54	4.22	4.24
3945	NYSE	BBAR	Fri, Jul 24, 2009	4.64	4.69	4.38	4.38
3944	NYSE	BBAR	Thu, Jul 23, 2009	4.77	4.84	4.54	4.60
3943	NYSE	BBAR	Wed, Jul 22, 2009	4.37	4.70	4.31	4.70
3942	NYSE	BBAR	Tue, Jul 21, 2009	4.47	4.49	4.30	4.30
3941	NYSE	BBAR	Mon, Jul 20, 2009	4.32	4.50	4.28	4.50
3940	NYSE	BBAR	Fri, Jul 17, 2009	4.46	4.48	4.15	4.34
3939	NYSE	BBAR	Thu, Jul 16, 2009	3.78	4.48	3.73	4.48
3938	NYSE	BBAR	Wed, Jul 15, 2009	4.21	4.39	4.05	4.13
3937	NYSE	BBAR	Tue, Jul 14, 2009	3.97	4.14	3.97	4.10
3936	NYSE	BBAR	Mon, Jul 13, 2009	3.98	4.20	3.84	3.84
3935	NYSE	BBAR	Fri, Jul 10, 2009	3.66	4.00	3.66	3.99
3934	NYSE	BBAR	Thu, Jul 9, 2009	3.94	4.00	3.76	3.76
3933	NYSE	BBAR	Wed, Jul 8, 2009	4.57	4.57	3.94	4.03
3932	NYSE	BBAR	Tue, Jul 7, 2009	4.25	4.48	4.25	4.48
3931	NYSE	BBAR	Mon, Jul 6, 2009	4.08	4.25	3.94	4.21
3930	NYSE	BBAR	Thu, Jul 2, 2009	4.31	4.31	4.15	4.18
3929	NYSE	BBAR	Wed, Jul 1, 2009	4.65	4.78	4.46	4.50
3928	NYSE	BBAR	Tue, Jun 30, 2009	4.32	4.69	4.15	4.69
3927	NYSE	BBAR	Mon, Jun 29, 2009	4.11	4.33	4.08	4.25
3926	NYSE	BBAR	Fri, Jun 26, 2009	4.10	4.19	3.94	4.02
3925	NYSE	BBAR	Thu, Jun 25, 2009	3.92	4.12	3.80	4.05
3924	NYSE	BBAR	Wed, Jun 24, 2009	3.68	4.08	3.68	3.99
3923	NYSE	BBAR	Tue, Jun 23, 2009	3.90	3.90	3.56	3.80
3922	NYSE	BBAR	Mon, Jun 22, 2009	4.00	4.11	3.76	3.96
3921	NYSE	BBAR	Fri, Jun 19, 2009	4.06	4.10	4.00	4.01
3920	NYSE	BBAR	Thu, Jun 18, 2009	4.06	4.06	4.02	4.05
3919	NYSE	BBAR	Wed, Jun 17, 2009	4.37	4.37	4.01	4.13
3918	NYSE	BBAR	Tue, Jun 16, 2009	4.03	4.75	4.03	4.29
3917	NYSE	BBAR	Mon, Jun 15, 2009	4.32	4.36	3.94	4.09
3916	NYSE	BBAR	Fri, Jun 12, 2009	4.60	4.69	4.36	4.42
3915	NYSE	BBAR	Thu, Jun 11, 2009	4.47	4.47	4.01	4.34
3914	NYSE	BBAR	Wed, Jun 10, 2009	4.56	4.74	4.01	4.36
3913	NYSE	BBAR	Tue, Jun 9, 2009	4.62	4.64	4.40	4.51
3912	NYSE	BBAR	Mon, Jun 8, 2009	4.80	4.90	4.53	4.54
3911	NYSE	BBAR	Fri, Jun 5, 2009	4.80	4.95	4.59	4.71
3910	NYSE	BBAR	Thu, Jun 4, 2009	4.84	4.94	4.51	4.65
3909	NYSE	BBAR	Wed, Jun 3, 2009	4.76	4.90	4.50	4.65
3908	NYSE	BBAR	Tue, Jun 2, 2009	4.11	4.60	4.10	4.60
3907	NYSE	BBAR	Mon, Jun 1, 2009	4.32	4.50	4.12	4.48
3906	NYSE	BBAR	Fri, May 29, 2009	3.54	4.50	3.51	4.50
3905	NYSE	BBAR	Thu, May 28, 2009	4.16	4.19	3.75	4.02
3904	NYSE	BBAR	Wed, May 27, 2009	4.38	4.39	4.10	4.15
3903	NYSE	BBAR	Tue, May 26, 2009	4.36	4.36	4.15	4.20
3902	NYSE	BBAR	Fri, May 22, 2009	4.11	4.11	3.88	4.05
3901	NYSE	BBAR	Thu, May 21, 2009	4.03	4.03	3.60	4.03
3900	NYSE	BBAR	Wed, May 20, 2009	4.10	4.24	4.04	4.08
3899	NYSE	BBAR	Tue, May 19, 2009	3.85	4.00	3.85	4.00
3898	NYSE	BBAR	Mon, May 18, 2009	3.80	3.85	3.62	3.85
3897	NYSE	BBAR	Fri, May 15, 2009	3.71	3.79	3.61	3.76
3896	NYSE	BBAR	Thu, May 14, 2009	3.61	3.79	3.61	3.73
3895	NYSE	BBAR	Wed, May 13, 2009	4.00	4.00	3.53	3.65
3894	NYSE	BBAR	Tue, May 12, 2009	3.99	4.73	3.78	4.00
3893	NYSE	BBAR	Mon, May 11, 2009	3.47	3.67	3.35	3.67
3892	NYSE	BBAR	Fri, May 8, 2009	3.41	3.67	3.35	3.60
3891	NYSE	BBAR	Thu, May 7, 2009	3.20	3.41	3.20	3.30
3890	NYSE	BBAR	Wed, May 6, 2009	3.24	3.33	3.10	3.22
3889	NYSE	BBAR	Tue, May 5, 2009	3.19	3.24	3.08	3.24
3888	NYSE	BBAR	Mon, May 4, 2009	3.12	3.21	3.06	3.15
3887	NYSE	BBAR	Fri, May 1, 2009	3.01	3.10	2.93	3.10
3886	NYSE	BBAR	Thu, Apr 30, 2009	3.03	3.09	2.70	2.95
3885	NYSE	BBAR	Wed, Apr 29, 2009	2.93	3.09	2.90	3.03
3884	NYSE	BBAR	Tue, Apr 28, 2009	3.00	3.00	2.84	2.90
3883	NYSE	BBAR	Mon, Apr 27, 2009	2.98	2.98	2.86	2.98
3882	NYSE	BBAR	Fri, Apr 24, 2009	3.01	3.01	2.89	2.98
3881	NYSE	BBAR	Thu, Apr 23, 2009	2.90	3.09	2.71	3.09
3880	NYSE	BBAR	Wed, Apr 22, 2009	2.85	2.93	2.70	2.87
3879	NYSE	BBAR	Tue, Apr 21, 2009	2.98	2.98	2.70	2.82
3878	NYSE	BBAR	Mon, Apr 20, 2009	2.79	2.97	2.73	2.85
3877	NYSE	BBAR	Fri, Apr 17, 2009	2.85	2.87	2.75	2.86
3876	NYSE	BBAR	Thu, Apr 16, 2009	2.70	2.84	2.61	2.82
3875	NYSE	BBAR	Wed, Apr 15, 2009	2.68	2.68	2.60	2.67
3874	NYSE	BBAR	Tue, Apr 14, 2009	2.77	2.80	2.54	2.69
3873	NYSE	BBAR	Mon, Apr 13, 2009	2.86	2.86	2.71	2.80
3872	NYSE	BBAR	Thu, Apr 9, 2009	2.67	2.86	2.65	2.86
3871	NYSE	BBAR	Wed, Apr 8, 2009	2.65	2.72	2.65	2.65
3870	NYSE	BBAR	Tue, Apr 7, 2009	2.72	2.72	2.63	2.64
3869	NYSE	BBAR	Mon, Apr 6, 2009	2.66	2.68	2.55	2.68
3868	NYSE	BBAR	Fri, Apr 3, 2009	2.52	2.65	2.40	2.55
3867	NYSE	BBAR	Thu, Apr 2, 2009	2.65	2.65	2.45	2.49
3866	NYSE	BBAR	Wed, Apr 1, 2009	2.43	2.65	2.43	2.56
3865	NYSE	BBAR	Tue, Mar 31, 2009	2.46	2.59	2.46	2.54
3864	NYSE	BBAR	Mon, Mar 30, 2009	2.50	2.50	2.38	2.46
3863	NYSE	BBAR	Fri, Mar 27, 2009	2.28	2.53	2.28	2.53
3862	NYSE	BBAR	Thu, Mar 26, 2009	2.17	2.35	2.17	2.35
3861	NYSE	BBAR	Wed, Mar 25, 2009	2.15	2.18	2.05	2.14
3860	NYSE	BBAR	Tue, Mar 24, 2009	2.20	2.23	2.19	2.19
3859	NYSE	BBAR	Mon, Mar 23, 2009	2.13	2.23	2.13	2.18
3858	NYSE	BBAR	Fri, Mar 20, 2009	2.11	2.11	1.99	2.03
3857	NYSE	BBAR	Thu, Mar 19, 2009	2.20	2.20	2.01	2.10
3856	NYSE	BBAR	Wed, Mar 18, 2009	2.20	2.25	2.00	2.17
3855	NYSE	BBAR	Tue, Mar 17, 2009	1.85	2.28	1.80	2.20
3854	NYSE	BBAR	Mon, Mar 16, 2009	2.18	2.20	2.14	2.18
3853	NYSE	BBAR	Fri, Mar 13, 2009	2.16	2.19	2.13	2.14
3852	NYSE	BBAR	Thu, Mar 12, 2009	2.07	2.14	2.07	2.12
3851	NYSE	BBAR	Wed, Mar 11, 2009	2.09	2.12	2.03	2.03
3850	NYSE	BBAR	Tue, Mar 10, 2009	1.98	2.10	1.98	2.05
3849	NYSE	BBAR	Mon, Mar 9, 2009	2.02	2.02	1.92	1.97
3848	NYSE	BBAR	Fri, Mar 6, 2009	1.95	2.09	1.92	2.04
3847	NYSE	BBAR	Thu, Mar 5, 2009	2.08	2.08	1.83	1.83
3846	NYSE	BBAR	Wed, Mar 4, 2009	2.05	2.20	2.04	2.12
3845	NYSE	BBAR	Tue, Mar 3, 2009	2.10	2.11	2.00	2.00
3844	NYSE	BBAR	Mon, Mar 2, 2009	2.44	2.44	2.10	2.10
3843	NYSE	BBAR	Fri, Feb 27, 2009	2.28	2.44	2.07	2.44
3842	NYSE	BBAR	Thu, Feb 26, 2009	2.27	2.39	2.11	2.30
3841	NYSE	BBAR	Wed, Feb 25, 2009	2.24	2.28	2.18	2.28
3840	NYSE	BBAR	Tue, Feb 24, 2009	2.16	2.25	2.13	2.20
3839	NYSE	BBAR	Mon, Feb 23, 2009	2.19	2.20	2.08	2.15
3838	NYSE	BBAR	Fri, Feb 20, 2009	2.28	2.28	2.20	2.23
3837	NYSE	BBAR	Thu, Feb 19, 2009	2.39	2.40	2.25	2.39
3836	NYSE	BBAR	Wed, Feb 18, 2009	2.40	2.42	2.33	2.40
3835	NYSE	BBAR	Tue, Feb 17, 2009	2.53	2.53	2.32	2.32
3834	NYSE	BBAR	Fri, Feb 13, 2009	2.64	2.70	2.55	2.60
3833	NYSE	BBAR	Thu, Feb 12, 2009	2.67	2.69	2.52	2.60
3832	NYSE	BBAR	Wed, Feb 11, 2009	2.63	2.72	2.49	2.63
3831	NYSE	BBAR	Tue, Feb 10, 2009	2.73	2.76	2.50	2.67
3830	NYSE	BBAR	Mon, Feb 9, 2009	2.75	2.80	2.67	2.80
3829	NYSE	BBAR	Fri, Feb 6, 2009	2.52	2.82	2.52	2.75
3828	NYSE	BBAR	Thu, Feb 5, 2009	2.68	2.84	2.58	2.78
3827	NYSE	BBAR	Wed, Feb 4, 2009	2.53	2.71	2.53	2.70
3826	NYSE	BBAR	Tue, Feb 3, 2009	2.75	2.78	2.40	2.40
3825	NYSE	BBAR	Mon, Feb 2, 2009	2.76	2.91	2.61	2.74
3824	NYSE	BBAR	Fri, Jan 30, 2009	2.70	2.75	2.70	2.74
3823	NYSE	BBAR	Thu, Jan 29, 2009	2.73	2.82	2.70	2.74
3822	NYSE	BBAR	Wed, Jan 28, 2009	2.76	2.94	2.70	2.74
3821	NYSE	BBAR	Tue, Jan 27, 2009	2.62	2.67	2.60	2.62
3820	NYSE	BBAR	Mon, Jan 26, 2009	2.72	2.86	2.55	2.55
3819	NYSE	BBAR	Fri, Jan 23, 2009	2.58	2.75	2.57	2.66
3818	NYSE	BBAR	Thu, Jan 22, 2009	2.73	2.83	2.53	2.54
3817	NYSE	BBAR	Wed, Jan 21, 2009	2.78	3.00	2.70	2.70
3816	NYSE	BBAR	Tue, Jan 20, 2009	3.05	3.05	2.80	2.80
3815	NYSE	BBAR	Fri, Jan 16, 2009	3.02	3.10	2.94	3.10
3814	NYSE	BBAR	Thu, Jan 15, 2009	3.25	3.25	2.92	2.97
3813	NYSE	BBAR	Wed, Jan 14, 2009	3.00	3.40	2.89	3.30
3812	NYSE	BBAR	Tue, Jan 13, 2009	3.00	3.22	2.60	3.22
3811	NYSE	BBAR	Mon, Jan 12, 2009	3.83	3.83	3.00	3.06
3810	NYSE	BBAR	Fri, Jan 9, 2009	3.42	3.49	3.27	3.33
3809	NYSE	BBAR	Thu, Jan 8, 2009	3.26	3.40	3.24	3.39
3808	NYSE	BBAR	Wed, Jan 7, 2009	3.30	3.38	3.23	3.29
3807	NYSE	BBAR	Tue, Jan 6, 2009	3.28	3.43	3.23	3.29
3806	NYSE	BBAR	Mon, Jan 5, 2009	3.30	3.33	3.11	3.19
3805	NYSE	BBAR	Fri, Jan 2, 2009	3.01	3.28	2.95	3.23
3804	NYSE	BBAR	Wed, Dec 31, 2008	3.03	3.18	2.94	3.00
3803	NYSE	BBAR	Tue, Dec 30, 2008	3.11	3.32	2.92	3.04
3802	NYSE	BBAR	Mon, Dec 29, 2008	2.95	3.41	2.95	3.07
3801	NYSE	BBAR	Fri, Dec 26, 2008	2.90	3.19	2.90	2.90
3800	NYSE	BBAR	Wed, Dec 24, 2008	3.45	3.45	2.90	2.95
3799	NYSE	BBAR	Tue, Dec 23, 2008	2.90	3.26	2.90	3.05
3798	NYSE	BBAR	Mon, Dec 22, 2008	3.48	3.48	2.90	2.90
3797	NYSE	BBAR	Fri, Dec 19, 2008	3.60	3.65	3.10	3.49
3796	NYSE	BBAR	Thu, Dec 18, 2008	4.08	4.10	3.41	3.56
3795	NYSE	BBAR	Wed, Dec 17, 2008	3.21	4.50	3.02	4.50
3794	NYSE	BBAR	Tue, Dec 16, 2008	3.44	3.44	3.15	3.24
3793	NYSE	BBAR	Mon, Dec 15, 2008	3.17	3.32	2.94	3.14
3792	NYSE	BBAR	Fri, Dec 12, 2008	3.15	3.37	3.04	3.28
3791	NYSE	BBAR	Thu, Dec 11, 2008	2.94	3.14	2.94	3.14
3790	NYSE	BBAR	Wed, Dec 10, 2008	2.98	3.09	2.73	2.95
3789	NYSE	BBAR	Tue, Dec 9, 2008	2.76	2.98	2.70	2.97
3788	NYSE	BBAR	Mon, Dec 8, 2008	2.70	2.75	2.69	2.75
3787	NYSE	BBAR	Fri, Dec 5, 2008	2.76	2.76	2.41	2.73
3786	NYSE	BBAR	Thu, Dec 4, 2008	3.19	3.19	2.50	2.76
3785	NYSE	BBAR	Wed, Dec 3, 2008	2.68	2.76	2.65	2.69
3784	NYSE	BBAR	Tue, Dec 2, 2008	2.73	2.92	2.67	2.67
3783	NYSE	BBAR	Mon, Dec 1, 2008	2.96	2.96	2.69	2.70
3782	NYSE	BBAR	Fri, Nov 28, 2008	2.73	3.25	2.66	3.14
3781	NYSE	BBAR	Wed, Nov 26, 2008	2.36	2.79	2.36	2.68
3780	NYSE	BBAR	Tue, Nov 25, 2008	2.47	2.47	2.12	2.32
3779	NYSE	BBAR	Mon, Nov 24, 2008	2.30	2.42	2.04	2.20
3778	NYSE	BBAR	Fri, Nov 21, 2008	2.05	2.15	1.95	2.03
3777	NYSE	BBAR	Thu, Nov 20, 2008	2.05	2.22	2.00	2.04
3776	NYSE	BBAR	Wed, Nov 19, 2008	1.95	2.33	1.95	2.00
3775	NYSE	BBAR	Tue, Nov 18, 2008	2.51	2.51	2.23	2.23
3774	NYSE	BBAR	Mon, Nov 17, 2008	2.37	2.61	2.32	2.51
3773	NYSE	BBAR	Fri, Nov 14, 2008	2.62	2.70	2.44	2.47
3772	NYSE	BBAR	Thu, Nov 13, 2008	2.40	2.66	2.34	2.64
3771	NYSE	BBAR	Wed, Nov 12, 2008	2.61	2.61	2.34	2.34
3770	NYSE	BBAR	Tue, Nov 11, 2008	2.41	2.68	2.20	2.57
3769	NYSE	BBAR	Mon, Nov 10, 2008	2.86	2.86	2.57	2.58
3768	NYSE	BBAR	Fri, Nov 7, 2008	2.67	2.78	2.59	2.66
3767	NYSE	BBAR	Thu, Nov 6, 2008	2.82	2.92	2.47	2.56
3766	NYSE	BBAR	Wed, Nov 5, 2008	3.01	3.01	2.64	2.82
3765	NYSE	BBAR	Tue, Nov 4, 2008	2.91	3.02	2.80	2.95
3764	NYSE	BBAR	Mon, Nov 3, 2008	2.60	2.90	2.52	2.90
3763	NYSE	BBAR	Fri, Oct 31, 2008	2.33	2.65	2.15	2.60
3762	NYSE	BBAR	Thu, Oct 30, 2008	2.15	2.46	2.12	2.30
3761	NYSE	BBAR	Wed, Oct 29, 2008	1.80	2.24	1.80	2.08
3760	NYSE	BBAR	Tue, Oct 28, 2008	2.16	2.36	1.72	2.07
3759	NYSE	BBAR	Mon, Oct 27, 2008	2.06	2.26	1.99	2.26
3758	NYSE	BBAR	Fri, Oct 24, 2008	2.00	2.33	1.58	2.14
3757	NYSE	BBAR	Thu, Oct 23, 2008	2.75	2.75	1.93	2.27
3756	NYSE	BBAR	Wed, Oct 22, 2008	2.30	2.70	1.51	2.26
3755	NYSE	BBAR	Tue, Oct 21, 2008	3.10	3.72	2.35	2.47
3754	NYSE	BBAR	Mon, Oct 20, 2008	3.51	3.70	3.00	3.09
3753	NYSE	BBAR	Fri, Oct 17, 2008	3.57	3.80	3.52	3.67
3752	NYSE	BBAR	Thu, Oct 16, 2008	3.63	3.82	3.41	3.67
3751	NYSE	BBAR	Wed, Oct 15, 2008	3.97	4.04	3.60	3.60
3750	NYSE	BBAR	Tue, Oct 14, 2008	3.78	4.38	3.78	3.90
3749	NYSE	BBAR	Mon, Oct 13, 2008	3.50	3.90	3.46	3.60
3748	NYSE	BBAR	Fri, Oct 10, 2008	3.82	4.13	2.76	3.38
3747	NYSE	BBAR	Thu, Oct 9, 2008	3.91	4.02	3.86	3.88
3746	NYSE	BBAR	Wed, Oct 8, 2008	4.24	4.40	3.85	3.85
3745	NYSE	BBAR	Tue, Oct 7, 2008	4.40	4.46	4.10	4.29
3744	NYSE	BBAR	Mon, Oct 6, 2008	4.12	4.61	4.00	4.44
3743	NYSE	BBAR	Fri, Oct 3, 2008	4.71	4.95	4.70	4.71
3742	NYSE	BBAR	Thu, Oct 2, 2008	4.75	4.82	4.64	4.70
3741	NYSE	BBAR	Wed, Oct 1, 2008	4.10	5.15	4.10	4.92
3740	NYSE	BBAR	Tue, Sep 30, 2008	5.47	5.47	3.00	4.77
3739	NYSE	BBAR	Mon, Sep 29, 2008	5.05	5.82	4.76	5.82
3738	NYSE	BBAR	Fri, Sep 26, 2008	5.03	5.46	4.97	5.11
3737	NYSE	BBAR	Thu, Sep 25, 2008	5.35	5.49	5.09	5.09
3736	NYSE	BBAR	Wed, Sep 24, 2008	5.25	5.35	5.05	5.20
3735	NYSE	BBAR	Tue, Sep 23, 2008	5.15	5.95	4.95	5.15
3734	NYSE	BBAR	Mon, Sep 22, 2008	5.02	5.45	4.70	5.30
3733	NYSE	BBAR	Fri, Sep 19, 2008	4.29	5.17	4.29	5.17
3732	NYSE	BBAR	Thu, Sep 18, 2008	4.01	4.35	3.85	4.19
3731	NYSE	BBAR	Wed, Sep 17, 2008	4.31	6.13	3.50	4.31
3730	NYSE	BBAR	Tue, Sep 16, 2008	3.85	4.80	3.85	4.57
3729	NYSE	BBAR	Mon, Sep 15, 2008	4.84	4.90	4.39	4.53
3728	NYSE	BBAR	Fri, Sep 12, 2008	4.60	5.11	4.60	4.95
3727	NYSE	BBAR	Thu, Sep 11, 2008	5.15	5.15	4.93	4.93
3726	NYSE	BBAR	Wed, Sep 10, 2008	5.50	5.50	5.11	5.30
3725	NYSE	BBAR	Tue, Sep 9, 2008	5.66	5.71	5.39	5.48
3724	NYSE	BBAR	Mon, Sep 8, 2008	5.84	5.88	5.56	5.67
3723	NYSE	BBAR	Fri, Sep 5, 2008	5.56	5.76	5.46	5.62
3722	NYSE	BBAR	Thu, Sep 4, 2008	5.81	5.81	5.48	5.55
3721	NYSE	BBAR	Wed, Sep 3, 2008	5.84	5.95	5.74	5.80
3720	NYSE	BBAR	Tue, Sep 2, 2008	5.47	6.05	5.47	5.84
3719	NYSE	BBAR	Fri, Aug 29, 2008	5.66	5.76	5.60	5.76
3718	NYSE	BBAR	Thu, Aug 28, 2008	5.50	5.70	5.49	5.61
3717	NYSE	BBAR	Wed, Aug 27, 2008	5.42	5.57	5.36	5.50
3716	NYSE	BBAR	Tue, Aug 26, 2008	5.42	5.48	5.37	5.42
3715	NYSE	BBAR	Mon, Aug 25, 2008	5.35	5.43	5.32	5.39
3714	NYSE	BBAR	Fri, Aug 22, 2008	5.30	5.45	5.29	5.45
3713	NYSE	BBAR	Thu, Aug 21, 2008	5.32	5.42	5.15	5.30
3712	NYSE	BBAR	Wed, Aug 20, 2008	5.47	5.56	5.19	5.31
3711	NYSE	BBAR	Tue, Aug 19, 2008	5.51	5.53	5.24	5.45
3710	NYSE	BBAR	Mon, Aug 18, 2008	5.53	5.55	5.33	5.46
3709	NYSE	BBAR	Fri, Aug 15, 2008	5.36	5.54	5.31	5.53
3708	NYSE	BBAR	Thu, Aug 14, 2008	5.33	5.43	5.27	5.40
3707	NYSE	BBAR	Wed, Aug 13, 2008	5.22	5.39	5.11	5.38
3706	NYSE	BBAR	Tue, Aug 12, 2008	5.21	5.24	5.01	5.22
3705	NYSE	BBAR	Mon, Aug 11, 2008	5.28	5.34	5.10	5.20
3704	NYSE	BBAR	Fri, Aug 8, 2008	5.17	5.28	4.81	5.28
3703	NYSE	BBAR	Thu, Aug 7, 2008	5.40	5.48	5.10	5.17
3702	NYSE	BBAR	Wed, Aug 6, 2008	5.31	5.50	5.26	5.50
3701	NYSE	BBAR	Tue, Aug 5, 2008	5.27	5.36	5.16	5.36
3700	NYSE	BBAR	Mon, Aug 4, 2008	5.24	5.43	5.21	5.21
3699	NYSE	BBAR	Fri, Aug 1, 2008	5.42	5.53	5.19	5.52
3698	NYSE	BBAR	Thu, Jul 31, 2008	5.21	5.40	5.14	5.40
3697	NYSE	BBAR	Wed, Jul 30, 2008	5.10	5.37	5.07	5.27
3696	NYSE	BBAR	Tue, Jul 29, 2008	5.05	5.22	5.03	5.10
3695	NYSE	BBAR	Mon, Jul 28, 2008	5.25	5.26	4.99	5.00
3694	NYSE	BBAR	Fri, Jul 25, 2008	5.31	5.31	4.97	5.16
3693	NYSE	BBAR	Thu, Jul 24, 2008	5.37	5.44	5.26	5.33
3692	NYSE	BBAR	Wed, Jul 23, 2008	5.54	5.67	5.36	5.38
3691	NYSE	BBAR	Tue, Jul 22, 2008	5.40	5.59	5.24	5.59
3690	NYSE	BBAR	Mon, Jul 21, 2008	5.21	5.46	5.20	5.46
3689	NYSE	BBAR	Fri, Jul 18, 2008	5.16	5.20	4.92	5.17
3688	NYSE	BBAR	Thu, Jul 17, 2008	4.83	5.30	4.83	5.20
3687	NYSE	BBAR	Wed, Jul 16, 2008	4.68	4.97	4.61	4.77
3686	NYSE	BBAR	Tue, Jul 15, 2008	4.70	4.78	4.46	4.73
3685	NYSE	BBAR	Mon, Jul 14, 2008	4.73	4.82	4.59	4.70
3684	NYSE	BBAR	Fri, Jul 11, 2008	4.76	5.18	4.61	4.78
3683	NYSE	BBAR	Thu, Jul 10, 2008	5.02	5.02	4.90	4.90
3682	NYSE	BBAR	Wed, Jul 9, 2008	5.22	5.35	4.96	4.96
3681	NYSE	BBAR	Tue, Jul 8, 2008	4.92	5.28	4.89	5.19
3680	NYSE	BBAR	Mon, Jul 7, 2008	5.15	5.23	4.83	4.95
3679	NYSE	BBAR	Thu, Jul 3, 2008	5.36	5.39	5.17	5.20
3678	NYSE	BBAR	Wed, Jul 2, 2008	5.57	5.66	5.26	5.37
3677	NYSE	BBAR	Tue, Jul 1, 2008	5.24	5.52	5.18	5.51
3676	NYSE	BBAR	Mon, Jun 30, 2008	5.24	5.32	5.18	5.30
3675	NYSE	BBAR	Fri, Jun 27, 2008	5.13	5.24	5.13	5.18
3674	NYSE	BBAR	Thu, Jun 26, 2008	5.34	5.34	5.15	5.18
3673	NYSE	BBAR	Wed, Jun 25, 2008	5.29	5.54	5.24	5.32
3672	NYSE	BBAR	Tue, Jun 24, 2008	5.47	5.58	5.29	5.37
3671	NYSE	BBAR	Mon, Jun 23, 2008	5.35	5.54	5.23	5.51
3670	NYSE	BBAR	Fri, Jun 20, 2008	5.22	5.60	5.10	5.39
3669	NYSE	BBAR	Thu, Jun 19, 2008	5.31	5.36	5.15	5.31
3668	NYSE	BBAR	Wed, Jun 18, 2008	4.99	5.41	4.97	5.31
3667	NYSE	BBAR	Tue, Jun 17, 2008	5.11	5.18	5.01	5.03
3666	NYSE	BBAR	Mon, Jun 16, 2008	5.30	5.39	5.08	5.10
3665	NYSE	BBAR	Fri, Jun 13, 2008	5.25	5.45	5.14	5.37
3664	NYSE	BBAR	Thu, Jun 12, 2008	5.24	5.55	5.24	5.27
3663	NYSE	BBAR	Wed, Jun 11, 2008	5.50	5.57	5.15	5.27
3662	NYSE	BBAR	Tue, Jun 10, 2008	5.72	5.79	5.50	5.50
3661	NYSE	BBAR	Mon, Jun 9, 2008	5.85	5.96	5.70	5.73
3660	NYSE	BBAR	Fri, Jun 6, 2008	5.98	5.99	5.70	5.76
3659	NYSE	BBAR	Thu, Jun 5, 2008	6.09	6.14	5.95	6.01
3658	NYSE	BBAR	Wed, Jun 4, 2008	6.11	6.24	5.98	6.02
3657	NYSE	BBAR	Tue, Jun 3, 2008	6.08	6.18	6.01	6.12
3656	NYSE	BBAR	Mon, Jun 2, 2008	5.90	6.18	5.87	6.18
3655	NYSE	BBAR	Fri, May 30, 2008	6.41	6.41	5.90	5.90
3654	NYSE	BBAR	Thu, May 29, 2008	6.10	6.36	5.91	6.30
3653	NYSE	BBAR	Wed, May 28, 2008	6.13	6.26	6.05	6.10
3652	NYSE	BBAR	Tue, May 27, 2008	6.12	6.28	6.10	6.16
3651	NYSE	BBAR	Fri, May 23, 2008	6.47	6.47	6.10	6.38
3650	NYSE	BBAR	Thu, May 22, 2008	6.85	6.85	6.39	6.42
3649	NYSE	BBAR	Wed, May 21, 2008	6.40	6.58	6.26	6.41
3648	NYSE	BBAR	Tue, May 20, 2008	6.38	6.51	6.17	6.28
3647	NYSE	BBAR	Mon, May 19, 2008	6.22	6.60	6.15	6.51
3646	NYSE	BBAR	Fri, May 16, 2008	6.19	6.34	6.03	6.28
3645	NYSE	BBAR	Thu, May 15, 2008	5.89	6.21	5.77	6.17
3644	NYSE	BBAR	Wed, May 14, 2008	5.97	5.98	5.66	5.79
3643	NYSE	BBAR	Tue, May 13, 2008	6.16	6.16	5.83	5.88
3642	NYSE	BBAR	Mon, May 12, 2008	6.13	6.15	5.99	6.09
3641	NYSE	BBAR	Fri, May 9, 2008	6.29	6.29	6.00	6.06
3640	NYSE	BBAR	Thu, May 8, 2008	6.23	6.31	6.03	6.29
3639	NYSE	BBAR	Wed, May 7, 2008	6.28	6.36	6.12	6.21
3638	NYSE	BBAR	Tue, May 6, 2008	5.60	6.45	5.59	6.20
3637	NYSE	BBAR	Mon, May 5, 2008	6.48	6.54	6.10	6.10
3636	NYSE	BBAR	Fri, May 2, 2008	6.46	6.74	6.40	6.60
3635	NYSE	BBAR	Thu, May 1, 2008	6.40	6.73	6.24	6.56
3634	NYSE	BBAR	Wed, Apr 30, 2008	6.14	6.54	6.08	6.36
3633	NYSE	BBAR	Tue, Apr 29, 2008	6.31	6.33	6.06	6.11
3632	NYSE	BBAR	Mon, Apr 28, 2008	6.25	6.40	6.07	6.35
3631	NYSE	BBAR	Fri, Apr 25, 2008	6.37	6.37	6.00	6.19
3630	NYSE	BBAR	Thu, Apr 24, 2008	6.50	6.58	6.12	6.40
3629	NYSE	BBAR	Wed, Apr 23, 2008	6.41	6.44	6.17	6.34
3628	NYSE	BBAR	Tue, Apr 22, 2008	6.80	6.86	6.25	6.35
3627	NYSE	BBAR	Mon, Apr 21, 2008	6.89	7.07	6.79	6.83
3626	NYSE	BBAR	Fri, Apr 18, 2008	6.83	7.03	6.45	6.85
3625	NYSE	BBAR	Thu, Apr 17, 2008	7.11	7.11	6.85	6.89
3624	NYSE	BBAR	Wed, Apr 16, 2008	6.95	7.18	6.94	7.18
3623	NYSE	BBAR	Tue, Apr 15, 2008	6.45	6.90	6.45	6.86
3622	NYSE	BBAR	Mon, Apr 14, 2008	6.86	6.90	6.79	6.83
3621	NYSE	BBAR	Fri, Apr 11, 2008	7.19	7.34	6.91	6.95
3620	NYSE	BBAR	Thu, Apr 10, 2008	7.41	7.45	7.20	7.35
3619	NYSE	BBAR	Wed, Apr 9, 2008	7.36	7.49	7.26	7.37
3618	NYSE	BBAR	Tue, Apr 8, 2008	7.27	7.55	7.22	7.29
3617	NYSE	BBAR	Mon, Apr 7, 2008	7.46	7.46	7.21	7.26
3616	NYSE	BBAR	Fri, Apr 4, 2008	7.38	7.47	7.22	7.30
3615	NYSE	BBAR	Thu, Apr 3, 2008	7.34	7.44	7.14	7.29
3614	NYSE	BBAR	Wed, Apr 2, 2008	7.49	7.49	7.16	7.29
3613	NYSE	BBAR	Tue, Apr 1, 2008	7.20	7.50	7.19	7.35
3612	NYSE	BBAR	Mon, Mar 31, 2008	7.35	7.49	7.08	7.08
3611	NYSE	BBAR	Fri, Mar 28, 2008	7.20	7.49	7.10	7.43
3610	NYSE	BBAR	Thu, Mar 27, 2008	7.55	7.66	7.16	7.20
3609	NYSE	BBAR	Wed, Mar 26, 2008	7.42	7.55	7.16	7.55
3608	NYSE	BBAR	Tue, Mar 25, 2008	7.34	7.60	7.32	7.46
3607	NYSE	BBAR	Mon, Mar 24, 2008	7.29	7.49	7.23	7.35
3606	NYSE	BBAR	Thu, Mar 20, 2008	7.12	7.36	6.91	7.33
3605	NYSE	BBAR	Wed, Mar 19, 2008	7.49	7.69	6.97	7.02
3604	NYSE	BBAR	Tue, Mar 18, 2008	7.30	7.50	7.24	7.49
3603	NYSE	BBAR	Mon, Mar 17, 2008	7.40	7.50	6.85	7.24
3602	NYSE	BBAR	Fri, Mar 14, 2008	7.70	7.75	7.32	7.50
3601	NYSE	BBAR	Thu, Mar 13, 2008	7.49	7.75	7.11	7.72
3600	NYSE	BBAR	Wed, Mar 12, 2008	7.77	7.87	7.50	7.52
3599	NYSE	BBAR	Tue, Mar 11, 2008	7.99	8.02	7.40	7.75
3598	NYSE	BBAR	Mon, Mar 10, 2008	7.35	7.60	7.32	7.40
3597	NYSE	BBAR	Fri, Mar 7, 2008	7.86	7.90	7.30	7.40
3596	NYSE	BBAR	Thu, Mar 6, 2008	7.95	7.95	7.68	7.88
3595	NYSE	BBAR	Wed, Mar 5, 2008	7.88	7.95	7.65	7.95
3594	NYSE	BBAR	Tue, Mar 4, 2008	7.63	7.87	7.47	7.65
3593	NYSE	BBAR	Mon, Mar 3, 2008	7.53	7.84	7.50	7.68
3592	NYSE	BBAR	Fri, Feb 29, 2008	8.20	8.20	7.45	7.45
3591	NYSE	BBAR	Thu, Feb 28, 2008	7.81	8.56	7.69	8.42
3590	NYSE	BBAR	Wed, Feb 27, 2008	8.00	8.00	7.52	7.90
3589	NYSE	BBAR	Tue, Feb 26, 2008	7.48	7.89	7.43	7.89
3588	NYSE	BBAR	Mon, Feb 25, 2008	7.37	7.60	7.30	7.48
3587	NYSE	BBAR	Fri, Feb 22, 2008	7.32	7.40	7.15	7.40
3586	NYSE	BBAR	Thu, Feb 21, 2008	7.64	7.68	7.24	7.29
3585	NYSE	BBAR	Wed, Feb 20, 2008	7.48	7.63	7.41	7.60
3584	NYSE	BBAR	Tue, Feb 19, 2008	7.42	7.78	7.42	7.55
3583	NYSE	BBAR	Fri, Feb 15, 2008	7.60	7.60	7.22	7.57
3582	NYSE	BBAR	Thu, Feb 14, 2008	7.72	7.80	7.44	7.52
3581	NYSE	BBAR	Wed, Feb 13, 2008	7.68	7.70	7.49	7.70
3580	NYSE	BBAR	Tue, Feb 12, 2008	7.46	7.53	7.28	7.40
3579	NYSE	BBAR	Mon, Feb 11, 2008	7.49	7.50	7.25	7.38
3578	NYSE	BBAR	Fri, Feb 8, 2008	7.59	7.62	7.31	7.49
3577	NYSE	BBAR	Thu, Feb 7, 2008	7.53	7.64	7.50	7.60
3576	NYSE	BBAR	Wed, Feb 6, 2008	7.43	7.75	7.43	7.57
3575	NYSE	BBAR	Tue, Feb 5, 2008	7.49	7.67	7.31	7.55
3574	NYSE	BBAR	Mon, Feb 4, 2008	7.63	7.70	7.43	7.50
3573	NYSE	BBAR	Fri, Feb 1, 2008	7.50	7.60	7.30	7.51
3572	NYSE	BBAR	Thu, Jan 31, 2008	7.48	7.48	7.10	7.45
3571	NYSE	BBAR	Wed, Jan 30, 2008	7.37	7.67	7.25	7.46
3570	NYSE	BBAR	Tue, Jan 29, 2008	7.53	7.56	7.23	7.48
3569	NYSE	BBAR	Mon, Jan 28, 2008	7.18	7.45	6.77	7.39
3568	NYSE	BBAR	Fri, Jan 25, 2008	7.60	7.60	7.05	7.12
3567	NYSE	BBAR	Thu, Jan 24, 2008	7.40	7.40	7.16	7.40
3566	NYSE	BBAR	Wed, Jan 23, 2008	6.73	7.59	6.44	7.40
3565	NYSE	BBAR	Tue, Jan 22, 2008	5.60	7.05	5.60	6.98
3564	NYSE	BBAR	Fri, Jan 18, 2008	7.10	7.36	6.83	7.19
3563	NYSE	BBAR	Thu, Jan 17, 2008	7.24	7.59	7.10	7.12
3562	NYSE	BBAR	Wed, Jan 16, 2008	7.64	7.68	7.25	7.37
3561	NYSE	BBAR	Tue, Jan 15, 2008	7.59	7.63	7.36	7.55
3560	NYSE	BBAR	Mon, Jan 14, 2008	7.68	7.68	7.50	7.55
3559	NYSE	BBAR	Fri, Jan 11, 2008	7.38	7.72	7.33	7.44
3558	NYSE	BBAR	Thu, Jan 10, 2008	7.72	7.82	7.11	7.60
3557	NYSE	BBAR	Wed, Jan 9, 2008	7.37	7.61	7.02	7.21
3556	NYSE	BBAR	Tue, Jan 8, 2008	7.47	7.59	7.25	7.25
3555	NYSE	BBAR	Mon, Jan 7, 2008	7.60	7.71	7.31	7.50
3554	NYSE	BBAR	Fri, Jan 4, 2008	7.75	7.75	7.30	7.54
3553	NYSE	BBAR	Thu, Jan 3, 2008	7.45	7.72	7.33	7.61
3552	NYSE	BBAR	Wed, Jan 2, 2008	7.63	7.85	7.30	7.33
3551	NYSE	BBAR	Mon, Dec 31, 2007	7.81	7.90	7.46	7.58
3550	NYSE	BBAR	Fri, Dec 28, 2007	7.95	8.05	7.89	7.90
3549	NYSE	BBAR	Thu, Dec 27, 2007	8.23	8.23	7.87	7.95
3548	NYSE	BBAR	Wed, Dec 26, 2007	8.00	8.13	7.83	8.09
3547	NYSE	BBAR	Mon, Dec 24, 2007	7.72	7.95	7.68	7.95
3546	NYSE	BBAR	Fri, Dec 21, 2007	7.67	7.90	7.58	7.86
3545	NYSE	BBAR	Thu, Dec 20, 2007	7.82	7.89	7.57	7.68
3544	NYSE	BBAR	Wed, Dec 19, 2007	7.82	7.89	7.61	7.69
3543	NYSE	BBAR	Tue, Dec 18, 2007	7.95	8.08	7.46	7.83
3542	NYSE	BBAR	Mon, Dec 17, 2007	8.23	8.23	7.52	7.65
3541	NYSE	BBAR	Fri, Dec 14, 2007	8.23	8.28	7.89	8.16
3540	NYSE	BBAR	Thu, Dec 13, 2007	8.14	8.24	8.05	8.20
3539	NYSE	BBAR	Wed, Dec 12, 2007	8.65	8.88	8.03	8.22
3538	NYSE	BBAR	Tue, Dec 11, 2007	8.72	8.82	8.20	8.22
3537	NYSE	BBAR	Mon, Dec 10, 2007	8.87	8.90	8.40	8.68
3536	NYSE	BBAR	Fri, Dec 7, 2007	8.76	8.80	8.61	8.68
3535	NYSE	BBAR	Thu, Dec 6, 2007	8.16	8.78	8.14	8.56
3534	NYSE	BBAR	Wed, Dec 5, 2007	8.46	8.51	8.16	8.16
3533	NYSE	BBAR	Tue, Dec 4, 2007	8.52	8.52	8.16	8.27
3532	NYSE	BBAR	Mon, Dec 3, 2007	8.35	8.47	8.05	8.44
3531	NYSE	BBAR	Fri, Nov 30, 2007	8.84	8.99	8.20	8.21
3530	NYSE	BBAR	Thu, Nov 29, 2007	8.53	8.98	8.53	8.80
3529	NYSE	BBAR	Wed, Nov 28, 2007	8.35	8.99	8.35	8.66
3528	NYSE	BBAR	Tue, Nov 27, 2007	8.45	8.50	8.31	8.31
3527	NYSE	BBAR	Mon, Nov 26, 2007	8.55	8.60	8.28	8.31
3526	NYSE	BBAR	Fri, Nov 23, 2007	8.55	8.77	8.55	8.60
3525	NYSE	BBAR	Wed, Nov 21, 2007	8.52	8.75	8.31	8.59
3524	NYSE	BBAR	Tue, Nov 20, 2007	8.56	8.80	8.41	8.76
3523	NYSE	BBAR	Mon, Nov 19, 2007	8.93	8.93	8.50	8.56
3522	NYSE	BBAR	Fri, Nov 16, 2007	8.97	9.12	8.65	8.82
3521	NYSE	BBAR	Thu, Nov 15, 2007	8.60	9.15	8.60	9.05
3520	NYSE	BBAR	Wed, Nov 14, 2007	9.50	9.50	9.00	9.05
3519	NYSE	BBAR	Tue, Nov 13, 2007	9.02	9.38	8.95	9.34
3518	NYSE	BBAR	Mon, Nov 12, 2007	9.30	9.30	8.84	8.84
3517	NYSE	BBAR	Fri, Nov 9, 2007	8.75	9.30	8.57	9.30
3516	NYSE	BBAR	Thu, Nov 8, 2007	8.80	9.02	8.57	8.87
3515	NYSE	BBAR	Wed, Nov 7, 2007	9.16	9.18	8.80	8.80
3514	NYSE	BBAR	Tue, Nov 6, 2007	8.85	9.31	8.84	9.30
3513	NYSE	BBAR	Mon, Nov 5, 2007	9.12	9.12	8.82	8.90
3512	NYSE	BBAR	Fri, Nov 2, 2007	9.05	9.29	8.80	9.12
3511	NYSE	BBAR	Thu, Nov 1, 2007	9.30	9.75	8.97	9.06
3510	NYSE	BBAR	Wed, Oct 31, 2007	9.49	9.59	9.25	9.53
3509	NYSE	BBAR	Tue, Oct 30, 2007	9.00	9.79	9.00	9.54
3508	NYSE	BBAR	Mon, Oct 29, 2007	10.00	10.00	9.34	9.74
3507	NYSE	BBAR	Fri, Oct 26, 2007	9.11	9.79	9.07	9.40
3506	NYSE	BBAR	Thu, Oct 25, 2007	8.94	9.19	8.89	9.01
3505	NYSE	BBAR	Wed, Oct 24, 2007	8.97	9.04	8.72	9.00
3504	NYSE	BBAR	Tue, Oct 23, 2007	9.25	9.30	8.87	9.05
3503	NYSE	BBAR	Mon, Oct 22, 2007	9.01	9.11	8.77	9.10
3502	NYSE	BBAR	Fri, Oct 19, 2007	9.97	9.97	9.05	9.06
3501	NYSE	BBAR	Thu, Oct 18, 2007	9.24	9.62	9.00	9.46
3500	NYSE	BBAR	Wed, Oct 17, 2007	9.35	9.49	8.81	9.10
3499	NYSE	BBAR	Tue, Oct 16, 2007	8.91	9.39	8.91	9.25
3498	NYSE	BBAR	Mon, Oct 15, 2007	9.35	9.60	9.23	9.42
3497	NYSE	BBAR	Fri, Oct 12, 2007	9.25	9.43	9.19	9.29
3496	NYSE	BBAR	Thu, Oct 11, 2007	9.85	10.00	8.75	9.15
3495	NYSE	BBAR	Wed, Oct 10, 2007	9.75	9.88	9.58	9.78
3494	NYSE	BBAR	Tue, Oct 9, 2007	9.62	9.83	9.62	9.68
3493	NYSE	BBAR	Mon, Oct 8, 2007	9.40	9.65	9.24	9.60
3492	NYSE	BBAR	Fri, Oct 5, 2007	9.08	9.50	9.08	9.33
3491	NYSE	BBAR	Thu, Oct 4, 2007	9.17	9.30	9.05	9.05
3490	NYSE	BBAR	Wed, Oct 3, 2007	9.14	9.28	9.02	9.22
3489	NYSE	BBAR	Tue, Oct 2, 2007	9.07	9.33	9.07	9.19
3488	NYSE	BBAR	Mon, Oct 1, 2007	8.99	9.19	8.74	9.15
3487	NYSE	BBAR	Fri, Sep 28, 2007	9.00	9.01	8.65	8.92
3486	NYSE	BBAR	Thu, Sep 27, 2007	8.94	9.00	8.70	8.94
3485	NYSE	BBAR	Wed, Sep 26, 2007	8.83	9.08	8.70	8.91
3484	NYSE	BBAR	Tue, Sep 25, 2007	8.89	8.89	8.63	8.85
3483	NYSE	BBAR	Mon, Sep 24, 2007	8.95	9.07	8.71	8.88
3482	NYSE	BBAR	Fri, Sep 21, 2007	9.00	9.07	8.80	8.96
3481	NYSE	BBAR	Thu, Sep 20, 2007	9.15	9.15	8.80	8.93
3480	NYSE	BBAR	Wed, Sep 19, 2007	8.94	9.25	8.94	9.08
3479	NYSE	BBAR	Tue, Sep 18, 2007	8.50	8.96	8.38	8.84
3478	NYSE	BBAR	Mon, Sep 17, 2007	8.35	8.68	8.35	8.59
3477	NYSE	BBAR	Fri, Sep 14, 2007	8.50	8.74	8.50	8.52
3476	NYSE	BBAR	Thu, Sep 13, 2007	8.48	8.75	8.47	8.48
3475	NYSE	BBAR	Wed, Sep 12, 2007	8.25	8.53	8.21	8.47
3474	NYSE	BBAR	Tue, Sep 11, 2007	8.40	8.50	8.31	8.36
3473	NYSE	BBAR	Mon, Sep 10, 2007	8.74	8.95	8.37	8.48
3472	NYSE	BBAR	Fri, Sep 7, 2007	8.70	8.85	8.60	8.83
3471	NYSE	BBAR	Thu, Sep 6, 2007	8.73	9.07	8.73	8.96
3470	NYSE	BBAR	Wed, Sep 5, 2007	9.10	9.11	8.75	8.85
3469	NYSE	BBAR	Tue, Sep 4, 2007	9.38	9.38	9.00	9.11
3468	NYSE	BBAR	Fri, Aug 31, 2007	9.15	9.35	9.04	9.16
3467	NYSE	BBAR	Thu, Aug 30, 2007	8.70	9.06	8.55	8.77
3466	NYSE	BBAR	Wed, Aug 29, 2007	9.16	9.26	8.80	9.07
3465	NYSE	BBAR	Tue, Aug 28, 2007	9.20	9.29	8.85	9.11
3464	NYSE	BBAR	Mon, Aug 27, 2007	9.30	9.45	9.26	9.27
3463	NYSE	BBAR	Fri, Aug 24, 2007	9.45	9.64	9.29	9.37
3462	NYSE	BBAR	Thu, Aug 23, 2007	9.49	9.56	9.40	9.48
3461	NYSE	BBAR	Wed, Aug 22, 2007	9.98	9.98	9.32	9.49
3460	NYSE	BBAR	Tue, Aug 21, 2007	9.42	9.52	9.05	9.25
3459	NYSE	BBAR	Mon, Aug 20, 2007	9.30	9.49	8.95	9.40
3458	NYSE	BBAR	Fri, Aug 17, 2007	9.25	9.71	8.37	9.20
3457	NYSE	BBAR	Thu, Aug 16, 2007	8.25	8.44	7.60	8.35
3456	NYSE	BBAR	Wed, Aug 15, 2007	8.88	8.90	8.43	8.50
3455	NYSE	BBAR	Tue, Aug 14, 2007	9.23	9.24	8.88	9.00
3454	NYSE	BBAR	Mon, Aug 13, 2007	8.93	9.21	8.85	9.09
3453	NYSE	BBAR	Fri, Aug 10, 2007	8.63	9.00	8.62	8.84
3452	NYSE	BBAR	Thu, Aug 9, 2007	9.46	9.64	9.05	9.06
3451	NYSE	BBAR	Wed, Aug 8, 2007	9.50	9.89	9.50	9.75
3450	NYSE	BBAR	Tue, Aug 7, 2007	9.50	9.62	9.39	9.45
3449	NYSE	BBAR	Mon, Aug 6, 2007	9.68	9.75	9.00	9.58
3448	NYSE	BBAR	Fri, Aug 3, 2007	9.67	10.10	9.63	9.79
3447	NYSE	BBAR	Thu, Aug 2, 2007	9.70	10.25	9.70	10.10
3446	NYSE	BBAR	Wed, Aug 1, 2007	9.86	10.01	9.64	9.80
3445	NYSE	BBAR	Tue, Jul 31, 2007	9.94	10.24	9.94	10.02
3444	NYSE	BBAR	Mon, Jul 30, 2007	9.85	10.14	9.79	9.97
3443	NYSE	BBAR	Fri, Jul 27, 2007	10.14	10.15	9.56	9.78
3442	NYSE	BBAR	Thu, Jul 26, 2007	10.02	10.14	9.57	9.80
3441	NYSE	BBAR	Wed, Jul 25, 2007	10.46	10.59	10.12	10.28
3440	NYSE	BBAR	Tue, Jul 24, 2007	10.84	10.84	10.28	10.28
3439	NYSE	BBAR	Mon, Jul 23, 2007	10.58	10.85	10.56	10.80
3438	NYSE	BBAR	Fri, Jul 20, 2007	10.79	10.79	10.44	10.60
3437	NYSE	BBAR	Thu, Jul 19, 2007	10.55	10.72	10.35	10.70
3436	NYSE	BBAR	Wed, Jul 18, 2007	10.50	10.55	10.06	10.36
3435	NYSE	BBAR	Tue, Jul 17, 2007	10.60	10.64	10.28	10.51
3434	NYSE	BBAR	Mon, Jul 16, 2007	10.77	10.83	10.50	10.67
3433	NYSE	BBAR	Fri, Jul 13, 2007	10.70	10.86	10.60	10.68
3432	NYSE	BBAR	Thu, Jul 12, 2007	10.25	10.82	10.25	10.75
3431	NYSE	BBAR	Wed, Jul 11, 2007	10.64	10.79	10.42	10.50
3430	NYSE	BBAR	Tue, Jul 10, 2007	10.85	11.00	10.57	10.74
3429	NYSE	BBAR	Mon, Jul 9, 2007	10.65	10.91	10.65	10.83
3428	NYSE	BBAR	Fri, Jul 6, 2007	10.85	10.93	10.56	10.66
3427	NYSE	BBAR	Thu, Jul 5, 2007	10.74	10.97	10.67	10.69
3426	NYSE	BBAR	Tue, Jul 3, 2007	10.82	10.92	10.77	10.80
3425	NYSE	BBAR	Mon, Jul 2, 2007	10.70	10.95	10.70	10.84
3424	NYSE	BBAR	Fri, Jun 29, 2007	10.68	10.78	10.34	10.73
3423	NYSE	BBAR	Thu, Jun 28, 2007	10.55	10.98	10.55	10.70
3422	NYSE	BBAR	Wed, Jun 27, 2007	10.22	10.69	10.21	10.61
3421	NYSE	BBAR	Tue, Jun 26, 2007	10.64	11.10	10.64	10.67
3420	NYSE	BBAR	Mon, Jun 25, 2007	10.55	10.89	10.51	10.74
3419	NYSE	BBAR	Fri, Jun 22, 2007	10.79	11.04	10.69	10.73
3418	NYSE	BBAR	Thu, Jun 21, 2007	10.90	10.95	10.81	10.85
3417	NYSE	BBAR	Wed, Jun 20, 2007	11.32	11.40	10.85	11.05
3416	NYSE	BBAR	Tue, Jun 19, 2007	11.50	11.55	11.26	11.36
3415	NYSE	BBAR	Mon, Jun 18, 2007	11.60	11.61	11.46	11.49
3414	NYSE	BBAR	Fri, Jun 15, 2007	11.25	11.65	11.24	11.50
3413	NYSE	BBAR	Thu, Jun 14, 2007	11.00	11.44	11.00	11.22
3412	NYSE	BBAR	Wed, Jun 13, 2007	10.90	11.20	10.90	10.96
3411	NYSE	BBAR	Tue, Jun 12, 2007	11.11	11.11	10.59	10.79
3410	NYSE	BBAR	Mon, Jun 11, 2007	11.25	11.29	10.90	11.15
3409	NYSE	BBAR	Fri, Jun 8, 2007	11.20	11.32	11.00	11.25
3408	NYSE	BBAR	Thu, Jun 7, 2007	11.54	11.62	11.05	11.20
3407	NYSE	BBAR	Wed, Jun 6, 2007	11.75	11.75	11.50	11.50
3406	NYSE	BBAR	Tue, Jun 5, 2007	11.85	11.99	11.70	11.78
3405	NYSE	BBAR	Mon, Jun 4, 2007	12.05	12.10	11.93	11.97
3404	NYSE	BBAR	Fri, Jun 1, 2007	11.99	12.25	11.92	12.13
3403	NYSE	BBAR	Thu, May 31, 2007	11.75	11.98	11.46	11.98
3402	NYSE	BBAR	Wed, May 30, 2007	11.65	11.90	11.65	11.71
3401	NYSE	BBAR	Tue, May 29, 2007	11.80	11.97	11.73	11.75
3400	NYSE	BBAR	Fri, May 25, 2007	11.80	11.95	11.68	11.72
3399	NYSE	BBAR	Thu, May 24, 2007	11.90	12.00	11.65	11.76
3398	NYSE	BBAR	Wed, May 23, 2007	12.00	12.18	11.95	12.00
3397	NYSE	BBAR	Tue, May 22, 2007	12.03	12.17	11.94	11.95
3396	NYSE	BBAR	Mon, May 21, 2007	12.16	12.30	12.07	12.20
3395	NYSE	BBAR	Fri, May 18, 2007	12.07	12.20	11.99	12.15
3394	NYSE	BBAR	Thu, May 17, 2007	12.03	12.19	11.82	12.06
3393	NYSE	BBAR	Wed, May 16, 2007	11.47	12.10	11.47	12.06
3392	NYSE	BBAR	Tue, May 15, 2007	11.72	11.88	11.60	11.65
3391	NYSE	BBAR	Mon, May 14, 2007	11.70	11.95	11.65	11.71
3390	NYSE	BBAR	Fri, May 11, 2007	11.30	11.80	11.22	11.55
3389	NYSE	BBAR	Thu, May 10, 2007	11.75	11.85	11.30	11.32
3388	NYSE	BBAR	Wed, May 9, 2007	11.79	11.90	11.69	11.83
3387	NYSE	BBAR	Tue, May 8, 2007	11.70	11.87	11.60	11.69
3386	NYSE	BBAR	Mon, May 7, 2007	12.19	12.19	11.87	11.94
3385	NYSE	BBAR	Fri, May 4, 2007	12.05	12.13	12.00	12.02
3384	NYSE	BBAR	Thu, May 3, 2007	11.70	12.04	11.40	12.04
3383	NYSE	BBAR	Wed, May 2, 2007	11.55	11.89	11.55	11.75
3382	NYSE	BBAR	Tue, May 1, 2007	11.65	11.75	11.41	11.51
3381	NYSE	BBAR	Mon, Apr 30, 2007	12.05	12.06	11.08	11.68
3380	NYSE	BBAR	Fri, Apr 27, 2007	11.90	12.12	11.84	11.95
3379	NYSE	BBAR	Thu, Apr 26, 2007	11.88	11.96	11.75	11.90
3378	NYSE	BBAR	Wed, Apr 25, 2007	11.80	12.22	11.80	11.88
3377	NYSE	BBAR	Tue, Apr 24, 2007	12.30	12.30	11.75	11.85
3376	NYSE	BBAR	Mon, Apr 23, 2007	12.10	12.31	12.07	12.22
3375	NYSE	BBAR	Fri, Apr 20, 2007	12.29	12.29	12.00	12.20
3374	NYSE	BBAR	Thu, Apr 19, 2007	12.23	12.28	12.02	12.20
3373	NYSE	BBAR	Wed, Apr 18, 2007	11.90	12.27	11.90	12.23
3372	NYSE	BBAR	Tue, Apr 17, 2007	12.19	12.23	11.85	12.10
3371	NYSE	BBAR	Mon, Apr 16, 2007	12.16	12.55	12.01	12.15
3370	NYSE	BBAR	Fri, Apr 13, 2007	11.98	12.34	11.84	12.25
3369	NYSE	BBAR	Thu, Apr 12, 2007	12.50	12.53	12.12	12.12
3368	NYSE	BBAR	Wed, Apr 11, 2007	12.41	12.67	12.41	12.54
3367	NYSE	BBAR	Tue, Apr 10, 2007	12.60	12.80	12.40	12.46
3366	NYSE	BBAR	Mon, Apr 9, 2007	12.60	12.60	12.42	12.50
3365	NYSE	BBAR	Thu, Apr 5, 2007	12.33	12.73	12.25	12.66
3364	NYSE	BBAR	Wed, Apr 4, 2007	12.65	12.65	12.33	12.43
3363	NYSE	BBAR	Tue, Apr 3, 2007	12.60	12.85	12.56	12.60
3362	NYSE	BBAR	Mon, Apr 2, 2007	12.75	12.82	12.50	12.65
3361	NYSE	BBAR	Fri, Mar 30, 2007	12.00	12.57	12.00	12.47
3360	NYSE	BBAR	Thu, Mar 29, 2007	12.14	12.31	12.06	12.17
3359	NYSE	BBAR	Wed, Mar 28, 2007	12.30	12.45	11.99	12.11
3358	NYSE	BBAR	Tue, Mar 27, 2007	12.98	12.98	11.99	12.50
3357	NYSE	BBAR	Mon, Mar 26, 2007	12.90	12.90	12.47	12.79
3356	NYSE	BBAR	Fri, Mar 23, 2007	12.68	12.90	12.65	12.90
3355	NYSE	BBAR	Thu, Mar 22, 2007	12.82	12.82	12.50	12.64
3354	NYSE	BBAR	Wed, Mar 21, 2007	12.80	13.54	11.86	12.77
3353	NYSE	BBAR	Tue, Mar 20, 2007	11.72	12.60	11.72	12.59
3352	NYSE	BBAR	Mon, Mar 19, 2007	11.71	11.84	11.55	11.81
3351	NYSE	BBAR	Fri, Mar 16, 2007	11.62	11.82	11.55	11.71
3350	NYSE	BBAR	Thu, Mar 15, 2007	11.60	11.78	11.57	11.59
3349	NYSE	BBAR	Wed, Mar 14, 2007	11.73	11.73	11.27	11.50
3348	NYSE	BBAR	Tue, Mar 13, 2007	11.70	11.82	11.50	11.63
3347	NYSE	BBAR	Mon, Mar 12, 2007	11.62	11.80	11.52	11.71
3346	NYSE	BBAR	Fri, Mar 9, 2007	11.64	11.70	11.48	11.70
3345	NYSE	BBAR	Thu, Mar 8, 2007	11.48	11.70	11.43	11.51
3344	NYSE	BBAR	Wed, Mar 7, 2007	11.52	11.52	11.21	11.35
3343	NYSE	BBAR	Tue, Mar 6, 2007	11.29	11.70	11.25	11.53
3342	NYSE	BBAR	Mon, Mar 5, 2007	10.50	11.35	10.10	11.00
3341	NYSE	BBAR	Fri, Mar 2, 2007	11.31	11.37	10.70	11.05
3340	NYSE	BBAR	Thu, Mar 1, 2007	11.40	11.64	9.18	11.21
3339	NYSE	BBAR	Wed, Feb 28, 2007	11.49	11.69	11.25	11.65
3338	NYSE	BBAR	Tue, Feb 27, 2007	12.20	12.20	11.23	11.55
3337	NYSE	BBAR	Mon, Feb 26, 2007	12.78	12.80	12.55	12.70
3336	NYSE	BBAR	Fri, Feb 23, 2007	12.90	12.95	12.31	12.71
3335	NYSE	BBAR	Thu, Feb 22, 2007	13.00	13.00	12.66	12.80
3334	NYSE	BBAR	Wed, Feb 21, 2007	12.81	13.00	12.61	12.96
3333	NYSE	BBAR	Tue, Feb 20, 2007	12.60	12.90	12.48	12.81
3332	NYSE	BBAR	Fri, Feb 16, 2007	12.05	12.53	12.02	12.40
3331	NYSE	BBAR	Thu, Feb 15, 2007	11.97	12.20	11.81	12.05
3330	NYSE	BBAR	Wed, Feb 14, 2007	12.06	12.06	11.90	12.00
3329	NYSE	BBAR	Tue, Feb 13, 2007	11.77	12.09	11.77	12.00
3328	NYSE	BBAR	Mon, Feb 12, 2007	12.01	12.12	11.61	11.85
3327	NYSE	BBAR	Fri, Feb 9, 2007	11.95	12.25	11.68	12.05
3326	NYSE	BBAR	Thu, Feb 8, 2007	11.79	12.05	11.50	12.00
3325	NYSE	BBAR	Wed, Feb 7, 2007	12.69	12.69	11.75	12.11
3324	NYSE	BBAR	Tue, Feb 6, 2007	11.80	12.60	11.55	12.28
3323	NYSE	BBAR	Mon, Feb 5, 2007	11.49	11.68	11.12	11.39
3322	NYSE	BBAR	Fri, Feb 2, 2007	11.38	11.55	11.21	11.34
3321	NYSE	BBAR	Thu, Feb 1, 2007	11.19	11.30	10.83	11.10
3320	NYSE	BBAR	Wed, Jan 31, 2007	11.12	11.20	10.86	10.99
3319	NYSE	BBAR	Tue, Jan 30, 2007	10.52	10.95	10.51	10.87
3318	NYSE	BBAR	Mon, Jan 29, 2007	10.60	10.79	10.53	10.58
3317	NYSE	BBAR	Fri, Jan 26, 2007	10.70	11.06	10.61	10.80
3316	NYSE	BBAR	Thu, Jan 25, 2007	11.09	11.09	10.65	10.81
3315	NYSE	BBAR	Wed, Jan 24, 2007	11.00	11.25	10.87	10.98
3314	NYSE	BBAR	Tue, Jan 23, 2007	10.62	10.94	10.56	10.88
3313	NYSE	BBAR	Mon, Jan 22, 2007	10.60	10.60	10.48	10.55
3312	NYSE	BBAR	Fri, Jan 19, 2007	10.60	10.70	10.28	10.53
3311	NYSE	BBAR	Thu, Jan 18, 2007	10.60	11.00	10.34	10.50
3310	NYSE	BBAR	Wed, Jan 17, 2007	10.59	10.78	10.40	10.70
3309	NYSE	BBAR	Tue, Jan 16, 2007	10.28	10.60	10.28	10.42
3308	NYSE	BBAR	Fri, Jan 12, 2007	10.13	10.40	10.13	10.30
3307	NYSE	BBAR	Thu, Jan 11, 2007	10.03	10.30	10.03	10.12
3306	NYSE	BBAR	Wed, Jan 10, 2007	9.80	10.03	9.65	10.03
3305	NYSE	BBAR	Tue, Jan 9, 2007	10.25	10.27	9.80	9.89
3304	NYSE	BBAR	Mon, Jan 8, 2007	10.40	10.40	10.15	10.22
3303	NYSE	BBAR	Fri, Jan 5, 2007	10.15	10.40	9.80	10.30
3302	NYSE	BBAR	Thu, Jan 4, 2007	10.07	10.37	9.83	10.12
3301	NYSE	BBAR	Wed, Jan 3, 2007	9.60	10.68	9.59	9.99
3300	NYSE	BBAR	Fri, Dec 29, 2006	9.42	9.60	9.32	9.50
3299	NYSE	BBAR	Thu, Dec 28, 2006	9.50	9.52	9.40	9.45
3298	NYSE	BBAR	Wed, Dec 27, 2006	9.37	9.55	9.20	9.50
3297	NYSE	BBAR	Tue, Dec 26, 2006	9.32	9.38	9.25	9.31
3296	NYSE	BBAR	Fri, Dec 22, 2006	9.50	9.50	9.28	9.32
3295	NYSE	BBAR	Thu, Dec 21, 2006	9.55	9.55	9.40	9.50
3294	NYSE	BBAR	Wed, Dec 20, 2006	9.49	9.55	9.41	9.54
3293	NYSE	BBAR	Tue, Dec 19, 2006	9.55	9.55	9.49	9.49
3292	NYSE	BBAR	Mon, Dec 18, 2006	9.58	9.70	9.57	9.60
3291	NYSE	BBAR	Fri, Dec 15, 2006	9.36	9.58	9.30	9.55
3290	NYSE	BBAR	Thu, Dec 14, 2006	9.50	9.52	9.34	9.38
3289	NYSE	BBAR	Wed, Dec 13, 2006	9.50	9.55	9.36	9.45
3288	NYSE	BBAR	Tue, Dec 12, 2006	9.40	9.53	9.34	9.40
3287	NYSE	BBAR	Mon, Dec 11, 2006	9.50	9.55	9.38	9.49
3286	NYSE	BBAR	Fri, Dec 8, 2006	9.27	9.50	9.27	9.42
3285	NYSE	BBAR	Thu, Dec 7, 2006	9.50	9.58	9.30	9.31
3284	NYSE	BBAR	Wed, Dec 6, 2006	9.44	9.60	9.32	9.48
3283	NYSE	BBAR	Tue, Dec 5, 2006	9.15	9.45	9.10	9.44
3282	NYSE	BBAR	Mon, Dec 4, 2006	9.10	9.20	8.93	9.10
3281	NYSE	BBAR	Fri, Dec 1, 2006	9.15	9.15	8.98	9.07
3280	NYSE	BBAR	Thu, Nov 30, 2006	9.30	9.30	9.10	9.21
3279	NYSE	BBAR	Wed, Nov 29, 2006	8.89	9.30	8.89	9.26
3278	NYSE	BBAR	Tue, Nov 28, 2006	8.90	8.95	8.81	8.89
3277	NYSE	BBAR	Mon, Nov 27, 2006	9.07	9.08	8.91	8.94
3276	NYSE	BBAR	Fri, Nov 24, 2006	9.00	9.15	8.97	9.01
3275	NYSE	BBAR	Wed, Nov 22, 2006	8.60	8.95	8.60	8.93
3274	NYSE	BBAR	Tue, Nov 21, 2006	8.75	8.89	8.75	8.81
3273	NYSE	BBAR	Mon, Nov 20, 2006	8.65	8.91	8.65	8.80
3272	NYSE	BBAR	Fri, Nov 17, 2006	8.70	8.80	8.54	8.75
3271	NYSE	BBAR	Thu, Nov 16, 2006	8.85	8.92	8.77	8.80
3270	NYSE	BBAR	Wed, Nov 15, 2006	8.80	8.98	8.80	8.91
3269	NYSE	BBAR	Tue, Nov 14, 2006	8.70	8.84	8.68	8.81
3268	NYSE	BBAR	Mon, Nov 13, 2006	8.65	8.75	8.59	8.66
3267	NYSE	BBAR	Fri, Nov 10, 2006	8.74	8.83	8.58	8.71
3266	NYSE	BBAR	Thu, Nov 9, 2006	8.82	8.90	8.72	8.72
3265	NYSE	BBAR	Wed, Nov 8, 2006	8.48	8.89	8.48	8.87
3264	NYSE	BBAR	Tue, Nov 7, 2006	8.61	8.68	8.40	8.40
3263	NYSE	BBAR	Mon, Nov 6, 2006	8.55	8.67	8.55	8.63
3262	NYSE	BBAR	Fri, Nov 3, 2006	8.35	8.60	8.34	8.51
3261	NYSE	BBAR	Thu, Nov 2, 2006	8.54	8.54	8.30	8.40
3260	NYSE	BBAR	Wed, Nov 1, 2006	8.35	8.57	8.35	8.55
3259	NYSE	BBAR	Tue, Oct 31, 2006	8.30	8.47	8.30	8.38
3258	NYSE	BBAR	Mon, Oct 30, 2006	8.65	8.65	8.19	8.25
3257	NYSE	BBAR	Fri, Oct 27, 2006	8.60	8.66	8.39	8.39
3256	NYSE	BBAR	Thu, Oct 26, 2006	8.45	8.68	8.38	8.68
3255	NYSE	BBAR	Wed, Oct 25, 2006	8.18	8.38	8.18	8.38
3254	NYSE	BBAR	Tue, Oct 24, 2006	8.18	8.20	8.12	8.18
3253	NYSE	BBAR	Mon, Oct 23, 2006	8.18	8.19	8.11	8.15
3252	NYSE	BBAR	Fri, Oct 20, 2006	8.01	8.16	7.95	8.15
3251	NYSE	BBAR	Thu, Oct 19, 2006	8.07	8.07	7.90	8.06
3250	NYSE	BBAR	Wed, Oct 18, 2006	8.01	8.09	7.88	8.00
3249	NYSE	BBAR	Tue, Oct 17, 2006	8.05	8.05	7.94	8.00
3248	NYSE	BBAR	Mon, Oct 16, 2006	8.02	8.10	8.01	8.10
3247	NYSE	BBAR	Fri, Oct 13, 2006	7.63	8.03	7.63	7.99
3246	NYSE	BBAR	Thu, Oct 12, 2006	7.75	7.79	7.66	7.69
3245	NYSE	BBAR	Wed, Oct 11, 2006	7.72	7.85	7.64	7.70
3244	NYSE	BBAR	Tue, Oct 10, 2006	7.79	7.90	7.70	7.75
3243	NYSE	BBAR	Mon, Oct 9, 2006	7.67	7.81	7.63	7.75
3242	NYSE	BBAR	Fri, Oct 6, 2006	7.64	7.66	7.60	7.61
3241	NYSE	BBAR	Thu, Oct 5, 2006	7.65	7.69	7.55	7.68
3240	NYSE	BBAR	Wed, Oct 4, 2006	7.37	7.59	7.36	7.59
3239	NYSE	BBAR	Tue, Oct 3, 2006	7.45	7.45	7.35	7.40
3238	NYSE	BBAR	Mon, Oct 2, 2006	7.30	7.50	7.19	7.41
3237	NYSE	BBAR	Fri, Sep 29, 2006	7.30	7.55	7.30	7.40
3236	NYSE	BBAR	Thu, Sep 28, 2006	7.45	7.54	7.39	7.39
3235	NYSE	BBAR	Wed, Sep 27, 2006	7.45	7.51	7.40	7.42
3234	NYSE	BBAR	Tue, Sep 26, 2006	7.48	7.60	7.43	7.55
3233	NYSE	BBAR	Mon, Sep 25, 2006	7.42	7.48	7.21	7.43
3232	NYSE	BBAR	Fri, Sep 22, 2006	7.43	7.53	7.43	7.46
3231	NYSE	BBAR	Thu, Sep 21, 2006	7.42	7.65	7.42	7.53
3230	NYSE	BBAR	Wed, Sep 20, 2006	7.38	7.78	7.38	7.64
3229	NYSE	BBAR	Tue, Sep 19, 2006	7.38	7.50	7.30	7.37
3228	NYSE	BBAR	Mon, Sep 18, 2006	7.42	7.50	7.40	7.44
3227	NYSE	BBAR	Fri, Sep 15, 2006	7.22	7.49	7.22	7.48
3226	NYSE	BBAR	Thu, Sep 14, 2006	7.29	7.36	7.20	7.21
3225	NYSE	BBAR	Wed, Sep 13, 2006	7.20	7.36	7.15	7.29
3224	NYSE	BBAR	Tue, Sep 12, 2006	7.17	7.19	7.07	7.18
3223	NYSE	BBAR	Mon, Sep 11, 2006	7.17	7.25	7.00	7.22
3222	NYSE	BBAR	Fri, Sep 8, 2006	7.32	7.43	7.25	7.25
3221	NYSE	BBAR	Thu, Sep 7, 2006	7.25	7.32	7.00	7.27
3220	NYSE	BBAR	Wed, Sep 6, 2006	7.47	7.49	7.25	7.36
3219	NYSE	BBAR	Tue, Sep 5, 2006	7.52	7.59	7.35	7.42
3218	NYSE	BBAR	Fri, Sep 1, 2006	7.35	7.56	7.35	7.52
3217	NYSE	BBAR	Thu, Aug 31, 2006	7.44	7.50	7.35	7.36
3216	NYSE	BBAR	Wed, Aug 30, 2006	7.44	7.49	7.42	7.49
3215	NYSE	BBAR	Tue, Aug 29, 2006	7.45	7.50	7.35	7.49
3214	NYSE	BBAR	Mon, Aug 28, 2006	7.37	7.59	7.33	7.53
3213	NYSE	BBAR	Fri, Aug 25, 2006	7.33	7.54	7.33	7.46
3212	NYSE	BBAR	Thu, Aug 24, 2006	7.55	7.59	7.30	7.41
3211	NYSE	BBAR	Wed, Aug 23, 2006	7.64	7.68	7.55	7.55
3210	NYSE	BBAR	Tue, Aug 22, 2006	7.78	7.81	7.60	7.72
3209	NYSE	BBAR	Mon, Aug 21, 2006	7.83	7.83	7.54	7.79
3208	NYSE	BBAR	Fri, Aug 18, 2006	7.52	7.80	7.48	7.75
3207	NYSE	BBAR	Thu, Aug 17, 2006	7.45	7.64	7.42	7.59
3206	NYSE	BBAR	Wed, Aug 16, 2006	7.80	7.80	7.32	7.50
3205	NYSE	BBAR	Tue, Aug 15, 2006	7.54	7.72	7.25	7.70
3204	NYSE	BBAR	Mon, Aug 14, 2006	7.55	7.55	7.44	7.49
3203	NYSE	BBAR	Fri, Aug 11, 2006	7.54	7.75	7.45	7.49
3202	NYSE	BBAR	Thu, Aug 10, 2006	7.50	7.56	7.48	7.54
3201	NYSE	BBAR	Wed, Aug 9, 2006	7.66	7.78	7.52	7.58
3200	NYSE	BBAR	Tue, Aug 8, 2006	7.60	7.67	7.52	7.65
3199	NYSE	BBAR	Mon, Aug 7, 2006	7.50	7.64	7.40	7.55
3198	NYSE	BBAR	Fri, Aug 4, 2006	7.65	7.80	7.60	7.60
3197	NYSE	BBAR	Thu, Aug 3, 2006	7.56	7.67	7.50	7.57
3196	NYSE	BBAR	Wed, Aug 2, 2006	7.49	7.65	7.47	7.61
3195	NYSE	BBAR	Tue, Aug 1, 2006	7.30	7.48	7.30	7.44
3194	NYSE	BBAR	Mon, Jul 31, 2006	7.40	7.44	7.19	7.38
3193	NYSE	BBAR	Fri, Jul 28, 2006	7.25	7.49	7.24	7.49
3192	NYSE	BBAR	Thu, Jul 27, 2006	7.17	7.37	7.17	7.33
3191	NYSE	BBAR	Wed, Jul 26, 2006	7.39	7.39	7.15	7.16
3190	NYSE	BBAR	Tue, Jul 25, 2006	7.25	7.37	7.15	7.35
3189	NYSE	BBAR	Mon, Jul 24, 2006	7.00	7.33	7.00	7.28
3188	NYSE	BBAR	Fri, Jul 21, 2006	7.14	7.14	6.95	7.02
3187	NYSE	BBAR	Thu, Jul 20, 2006	7.25	7.25	7.07	7.13
3186	NYSE	BBAR	Wed, Jul 19, 2006	6.90	7.31	6.90	7.20
3185	NYSE	BBAR	Tue, Jul 18, 2006	6.85	6.90	6.70	6.86
3184	NYSE	BBAR	Mon, Jul 17, 2006	6.87	6.90	6.79	6.90
3183	NYSE	BBAR	Fri, Jul 14, 2006	6.95	7.00	6.80	6.98
3182	NYSE	BBAR	Thu, Jul 13, 2006	7.11	7.20	6.93	6.97
3181	NYSE	BBAR	Wed, Jul 12, 2006	7.10	7.19	7.10	7.19
3180	NYSE	BBAR	Tue, Jul 11, 2006	7.00	7.17	6.97	7.15
3179	NYSE	BBAR	Mon, Jul 10, 2006	7.30	7.30	7.08	7.09
3178	NYSE	BBAR	Fri, Jul 7, 2006	7.12	7.35	7.12	7.31
3177	NYSE	BBAR	Thu, Jul 6, 2006	7.15	7.24	7.11	7.15
3176	NYSE	BBAR	Wed, Jul 5, 2006	7.15	7.24	6.80	7.07
3175	NYSE	BBAR	Mon, Jul 3, 2006	7.28	7.39	7.26	7.35
3174	NYSE	BBAR	Fri, Jun 30, 2006	7.10	7.35	7.10	7.27
3173	NYSE	BBAR	Thu, Jun 29, 2006	6.90	7.15	6.80	7.03
3172	NYSE	BBAR	Wed, Jun 28, 2006	6.70	6.90	6.70	6.86
3171	NYSE	BBAR	Tue, Jun 27, 2006	6.92	7.02	6.72	6.86
3170	NYSE	BBAR	Mon, Jun 26, 2006	6.99	7.05	6.97	6.98
3169	NYSE	BBAR	Fri, Jun 23, 2006	7.05	7.05	6.95	6.98
3168	NYSE	BBAR	Thu, Jun 22, 2006	7.11	7.12	7.00	7.06
3167	NYSE	BBAR	Wed, Jun 21, 2006	7.00	7.19	6.93	7.10
3166	NYSE	BBAR	Tue, Jun 20, 2006	6.94	7.09	6.80	7.00
3165	NYSE	BBAR	Mon, Jun 19, 2006	7.15	7.30	6.91	6.96
3164	NYSE	BBAR	Fri, Jun 16, 2006	7.10	7.23	6.98	7.09
3163	NYSE	BBAR	Thu, Jun 15, 2006	6.85	7.25	6.85	7.04
3162	NYSE	BBAR	Wed, Jun 14, 2006	6.95	7.20	6.90	6.93
3161	NYSE	BBAR	Tue, Jun 13, 2006	7.10	7.25	6.75	6.95
3160	NYSE	BBAR	Mon, Jun 12, 2006	7.40	7.40	7.13	7.18
3159	NYSE	BBAR	Fri, Jun 9, 2006	7.45	7.60	7.35	7.42
3158	NYSE	BBAR	Thu, Jun 8, 2006	7.25	7.41	7.15	7.41
3157	NYSE	BBAR	Wed, Jun 7, 2006	7.56	7.56	7.35	7.48
3156	NYSE	BBAR	Tue, Jun 6, 2006	7.50	7.56	7.30	7.54
3155	NYSE	BBAR	Mon, Jun 5, 2006	7.87	7.87	7.52	7.53
3154	NYSE	BBAR	Fri, Jun 2, 2006	7.90	8.00	7.75	7.85
3153	NYSE	BBAR	Thu, Jun 1, 2006	7.78	8.01	7.65	7.97
3152	NYSE	BBAR	Wed, May 31, 2006	7.36	8.11	7.34	8.00
3151	NYSE	BBAR	Tue, May 30, 2006	7.70	7.70	7.30	7.41
3150	NYSE	BBAR	Fri, May 26, 2006	7.33	7.65	7.31	7.61
3149	NYSE	BBAR	Thu, May 25, 2006	7.15	7.33	7.13	7.18
3148	NYSE	BBAR	Wed, May 24, 2006	7.40	7.46	6.85	7.05
3147	NYSE	BBAR	Tue, May 23, 2006	7.25	7.64	7.25	7.46
3146	NYSE	BBAR	Mon, May 22, 2006	7.70	7.71	7.25	7.26
3145	NYSE	BBAR	Fri, May 19, 2006	7.56	7.80	7.51	7.70
3144	NYSE	BBAR	Thu, May 18, 2006	7.71	7.79	7.51	7.61
3143	NYSE	BBAR	Wed, May 17, 2006	8.05	8.05	7.60	7.71
3142	NYSE	BBAR	Tue, May 16, 2006	7.90	8.04	7.90	8.00
3141	NYSE	BBAR	Mon, May 15, 2006	8.09	8.09	7.82	7.90
3140	NYSE	BBAR	Fri, May 12, 2006	8.45	8.48	8.09	8.09
3139	NYSE	BBAR	Thu, May 11, 2006	8.76	8.76	8.50	8.55
3138	NYSE	BBAR	Wed, May 10, 2006	8.70	8.76	8.60	8.76
3137	NYSE	BBAR	Tue, May 9, 2006	8.70	8.82	8.68	8.79
3136	NYSE	BBAR	Mon, May 8, 2006	8.78	8.84	8.61	8.70
3135	NYSE	BBAR	Fri, May 5, 2006	8.45	8.86	8.41	8.72
3134	NYSE	BBAR	Thu, May 4, 2006	8.40	8.46	8.28	8.46
3133	NYSE	BBAR	Wed, May 3, 2006	8.55	8.55	8.30	8.35
3132	NYSE	BBAR	Tue, May 2, 2006	8.61	8.69	8.50	8.55
3131	NYSE	BBAR	Mon, May 1, 2006	8.75	8.80	8.61	8.71
3130	NYSE	BBAR	Fri, Apr 28, 2006	8.48	8.73	8.42	8.65
3129	NYSE	BBAR	Thu, Apr 27, 2006	8.40	8.50	8.32	8.48
3128	NYSE	BBAR	Wed, Apr 26, 2006	7.95	8.47	7.93	8.38
3127	NYSE	BBAR	Tue, Apr 25, 2006	7.95	8.10	7.88	8.05
3126	NYSE	BBAR	Mon, Apr 24, 2006	8.00	8.10	7.85	8.03
3125	NYSE	BBAR	Fri, Apr 21, 2006	7.92	8.00	7.85	8.00
3124	NYSE	BBAR	Thu, Apr 20, 2006	7.98	7.99	7.70	7.96
3123	NYSE	BBAR	Wed, Apr 19, 2006	8.00	8.00	7.82	7.90
3122	NYSE	BBAR	Tue, Apr 18, 2006	7.98	8.05	7.86	8.05
3121	NYSE	BBAR	Mon, Apr 17, 2006	7.80	8.05	7.80	8.02
3120	NYSE	BBAR	Thu, Apr 13, 2006	7.80	8.05	7.80	7.85
3119	NYSE	BBAR	Wed, Apr 12, 2006	7.98	7.98	7.82	7.87
3118	NYSE	BBAR	Tue, Apr 11, 2006	8.00	8.05	7.82	7.92
3117	NYSE	BBAR	Mon, Apr 10, 2006	8.02	8.15	7.90	8.00
3116	NYSE	BBAR	Fri, Apr 7, 2006	8.18	8.18	7.87	7.97
3115	NYSE	BBAR	Thu, Apr 6, 2006	8.11	8.11	7.94	7.99
3114	NYSE	BBAR	Wed, Apr 5, 2006	8.20	8.21	8.09	8.10
3113	NYSE	BBAR	Tue, Apr 4, 2006	8.15	8.15	7.89	8.05
3112	NYSE	BBAR	Mon, Apr 3, 2006	8.00	8.02	7.75	7.95
3111	NYSE	BBAR	Fri, Mar 31, 2006	7.98	7.98	7.82	7.90
3110	NYSE	BBAR	Thu, Mar 30, 2006	7.97	8.05	7.95	7.97
3109	NYSE	BBAR	Wed, Mar 29, 2006	8.00	8.01	7.77	7.92
3108	NYSE	BBAR	Tue, Mar 28, 2006	8.20	8.20	7.85	7.89
3107	NYSE	BBAR	Mon, Mar 27, 2006	8.05	8.23	8.05	8.12
3106	NYSE	BBAR	Fri, Mar 24, 2006	8.10	8.12	8.00	8.00
3105	NYSE	BBAR	Thu, Mar 23, 2006	8.10	8.19	8.02	8.05
3104	NYSE	BBAR	Wed, Mar 22, 2006	8.10	8.10	8.00	8.06
3103	NYSE	BBAR	Tue, Mar 21, 2006	8.19	8.19	8.04	8.04
3102	NYSE	BBAR	Mon, Mar 20, 2006	8.08	8.20	8.05	8.20
3101	NYSE	BBAR	Fri, Mar 17, 2006	8.09	8.10	8.00	8.08
3100	NYSE	BBAR	Thu, Mar 16, 2006	7.99	8.09	7.85	8.05
3099	NYSE	BBAR	Wed, Mar 15, 2006	7.79	7.90	7.76	7.89
3098	NYSE	BBAR	Tue, Mar 14, 2006	7.73	7.75	7.60	7.74
3097	NYSE	BBAR	Mon, Mar 13, 2006	7.57	7.75	7.49	7.74
3096	NYSE	BBAR	Fri, Mar 10, 2006	7.50	7.59	7.50	7.55
3095	NYSE	BBAR	Thu, Mar 9, 2006	7.55	7.61	7.48	7.50
3094	NYSE	BBAR	Wed, Mar 8, 2006	7.42	7.56	7.42	7.54
3093	NYSE	BBAR	Tue, Mar 7, 2006	7.65	7.65	7.50	7.50
3092	NYSE	BBAR	Mon, Mar 6, 2006	7.57	7.74	7.57	7.65
3091	NYSE	BBAR	Fri, Mar 3, 2006	7.42	7.60	7.42	7.55
3090	NYSE	BBAR	Thu, Mar 2, 2006	7.50	7.52	7.43	7.46
3089	NYSE	BBAR	Wed, Mar 1, 2006	7.45	7.59	7.45	7.56
3088	NYSE	BBAR	Tue, Feb 28, 2006	7.58	7.58	7.48	7.50
3087	NYSE	BBAR	Mon, Feb 27, 2006	7.59	7.60	7.51	7.55
3086	NYSE	BBAR	Fri, Feb 24, 2006	7.51	7.59	7.49	7.59
3085	NYSE	BBAR	Thu, Feb 23, 2006	7.66	7.66	7.48	7.50
3084	NYSE	BBAR	Wed, Feb 22, 2006	7.65	7.65	7.45	7.62
3083	NYSE	BBAR	Tue, Feb 21, 2006	7.59	7.65	7.53	7.65
3082	NYSE	BBAR	Fri, Feb 17, 2006	7.53	7.60	7.50	7.55
3081	NYSE	BBAR	Thu, Feb 16, 2006	7.58	7.58	7.50	7.50
3080	NYSE	BBAR	Wed, Feb 15, 2006	7.58	7.60	7.45	7.50
3079	NYSE	BBAR	Tue, Feb 14, 2006	7.51	7.54	7.46	7.50
3078	NYSE	BBAR	Mon, Feb 13, 2006	7.51	7.55	7.44	7.51
3077	NYSE	BBAR	Fri, Feb 10, 2006	7.32	7.51	7.22	7.51
3076	NYSE	BBAR	Thu, Feb 9, 2006	7.16	7.35	7.16	7.29
3075	NYSE	BBAR	Wed, Feb 8, 2006	7.24	7.28	7.18	7.18
3074	NYSE	BBAR	Tue, Feb 7, 2006	7.29	7.35	7.22	7.23
3073	NYSE	BBAR	Mon, Feb 6, 2006	7.20	7.31	7.19	7.20
3072	NYSE	BBAR	Fri, Feb 3, 2006	7.22	7.35	7.17	7.26
3071	NYSE	BBAR	Thu, Feb 2, 2006	7.27	7.32	7.16	7.22
3070	NYSE	BBAR	Wed, Feb 1, 2006	7.35	7.40	7.22	7.32
3069	NYSE	BBAR	Tue, Jan 31, 2006	7.20	7.52	7.15	7.42
3068	NYSE	BBAR	Mon, Jan 30, 2006	7.35	7.40	7.18	7.27
3067	NYSE	BBAR	Fri, Jan 27, 2006	7.45	7.45	7.05	7.30
3066	NYSE	BBAR	Thu, Jan 26, 2006	7.45	7.50	7.37	7.45
3065	NYSE	BBAR	Wed, Jan 25, 2006	7.42	7.50	7.39	7.42
3064	NYSE	BBAR	Tue, Jan 24, 2006	7.60	7.61	7.20	7.50
3063	NYSE	BBAR	Mon, Jan 23, 2006	7.70	7.70	7.49	7.58
3062	NYSE	BBAR	Fri, Jan 20, 2006	7.95	7.96	7.60	7.72
3061	NYSE	BBAR	Thu, Jan 19, 2006	7.65	7.89	7.62	7.86
3060	NYSE	BBAR	Wed, Jan 18, 2006	7.60	7.73	7.43	7.67
3059	NYSE	BBAR	Tue, Jan 17, 2006	7.50	7.61	7.45	7.59
3058	NYSE	BBAR	Fri, Jan 13, 2006	7.49	7.55	7.43	7.55
3057	NYSE	BBAR	Thu, Jan 12, 2006	7.55	7.61	7.43	7.47
3056	NYSE	BBAR	Wed, Jan 11, 2006	7.47	7.60	7.45	7.58
3055	NYSE	BBAR	Tue, Jan 10, 2006	7.55	7.55	7.42	7.47
3054	NYSE	BBAR	Mon, Jan 9, 2006	7.60	7.64	7.52	7.62
3053	NYSE	BBAR	Fri, Jan 6, 2006	7.38	7.63	7.30	7.60
3052	NYSE	BBAR	Thu, Jan 5, 2006	7.33	7.39	7.20	7.33
3051	NYSE	BBAR	Wed, Jan 4, 2006	7.39	7.47	7.33	7.34
3050	NYSE	BBAR	Tue, Jan 3, 2006	7.20	7.28	7.08	7.25
3049	NYSE	BBAR	Fri, Dec 30, 2005	7.12	7.15	6.95	7.15
3048	NYSE	BBAR	Thu, Dec 29, 2005	7.23	7.23	6.97	7.06
3047	NYSE	BBAR	Wed, Dec 28, 2005	7.10	7.25	7.00	7.25
3046	NYSE	BBAR	Tue, Dec 27, 2005	7.11	7.21	7.06	7.11
3045	NYSE	BBAR	Fri, Dec 23, 2005	7.15	7.15	6.98	6.98
3044	NYSE	BBAR	Thu, Dec 22, 2005	6.98	7.12	6.92	7.12
3043	NYSE	BBAR	Wed, Dec 21, 2005	6.80	6.99	6.80	6.93
3042	NYSE	BBAR	Tue, Dec 20, 2005	7.05	7.14	6.97	6.97
3041	NYSE	BBAR	Mon, Dec 19, 2005	7.05	7.13	6.97	7.06
3040	NYSE	BBAR	Fri, Dec 16, 2005	7.30	7.30	6.98	7.13
3039	NYSE	BBAR	Thu, Dec 15, 2005	7.13	7.43	7.10	7.34
3038	NYSE	BBAR	Wed, Dec 14, 2005	7.15	7.22	7.12	7.13
3037	NYSE	BBAR	Tue, Dec 13, 2005	7.20	7.20	7.01	7.16
3036	NYSE	BBAR	Mon, Dec 12, 2005	7.37	7.40	7.05	7.18
3035	NYSE	BBAR	Fri, Dec 9, 2005	7.32	7.44	7.30	7.39
3034	NYSE	BBAR	Thu, Dec 8, 2005	7.48	7.54	7.30	7.38
3033	NYSE	BBAR	Wed, Dec 7, 2005	7.65	7.65	7.38	7.43
3032	NYSE	BBAR	Tue, Dec 6, 2005	7.30	7.64	7.30	7.60
3031	NYSE	BBAR	Mon, Dec 5, 2005	7.80	7.80	7.22	7.25
3030	NYSE	BBAR	Fri, Dec 2, 2005	7.50	7.71	7.50	7.50
3029	NYSE	BBAR	Thu, Dec 1, 2005	7.72	7.77	7.40	7.40
3028	NYSE	BBAR	Wed, Nov 30, 2005	7.45	7.80	7.45	7.76
3027	NYSE	BBAR	Tue, Nov 29, 2005	7.64	7.64	7.35	7.39
3026	NYSE	BBAR	Mon, Nov 28, 2005	8.07	8.07	7.42	7.65
3025	NYSE	BBAR	Fri, Nov 25, 2005	7.96	8.13	7.96	8.10
3024	NYSE	BBAR	Wed, Nov 23, 2005	8.06	8.25	8.04	8.05
3023	NYSE	BBAR	Tue, Nov 22, 2005	8.07	8.15	8.00	8.05
3022	NYSE	BBAR	Mon, Nov 21, 2005	8.06	8.21	8.06	8.08
3021	NYSE	BBAR	Fri, Nov 18, 2005	8.15	8.22	8.00	8.05
3020	NYSE	BBAR	Thu, Nov 17, 2005	7.71	8.16	7.71	8.15
3019	NYSE	BBAR	Wed, Nov 16, 2005	7.55	7.84	7.55	7.68
3018	NYSE	BBAR	Tue, Nov 15, 2005	7.66	7.72	7.55	7.55
3017	NYSE	BBAR	Mon, Nov 14, 2005	7.58	7.79	7.58	7.68
3016	NYSE	BBAR	Fri, Nov 11, 2005	7.56	7.84	7.55	7.62
3015	NYSE	BBAR	Thu, Nov 10, 2005	7.50	7.65	7.30	7.55
3014	NYSE	BBAR	Wed, Nov 9, 2005	7.56	7.62	7.47	7.50
3013	NYSE	BBAR	Tue, Nov 8, 2005	7.55	7.57	7.40	7.55
3012	NYSE	BBAR	Mon, Nov 7, 2005	7.76	7.85	7.55	7.60
3011	NYSE	BBAR	Fri, Nov 4, 2005	7.88	7.90	7.75	7.80
3010	NYSE	BBAR	Thu, Nov 3, 2005	7.75	7.90	7.65	7.89
3009	NYSE	BBAR	Wed, Nov 2, 2005	7.60	7.70	7.59	7.69
3008	NYSE	BBAR	Tue, Nov 1, 2005	7.46	7.58	7.46	7.58
3007	NYSE	BBAR	Mon, Oct 31, 2005	7.40	7.49	7.40	7.46
3006	NYSE	BBAR	Fri, Oct 28, 2005	7.26	7.43	7.26	7.41
3005	NYSE	BBAR	Thu, Oct 27, 2005	7.43	7.52	7.23	7.23
3004	NYSE	BBAR	Wed, Oct 26, 2005	7.49	7.59	7.41	7.47
3003	NYSE	BBAR	Tue, Oct 25, 2005	7.64	7.70	7.47	7.56
3002	NYSE	BBAR	Mon, Oct 24, 2005	7.29	7.60	7.29	7.60
3001	NYSE	BBAR	Fri, Oct 21, 2005	7.26	7.30	7.15	7.27
3000	NYSE	BBAR	Thu, Oct 20, 2005	7.28	7.36	7.20	7.24
2999	NYSE	BBAR	Wed, Oct 19, 2005	7.25	7.32	7.05	7.32
2998	NYSE	BBAR	Tue, Oct 18, 2005	7.29	7.35	7.13	7.15
2997	NYSE	BBAR	Mon, Oct 17, 2005	7.13	7.30	7.13	7.29
2996	NYSE	BBAR	Fri, Oct 14, 2005	7.08	7.20	6.95	7.08
2995	NYSE	BBAR	Thu, Oct 13, 2005	7.17	7.22	6.75	7.05
2994	NYSE	BBAR	Wed, Oct 12, 2005	7.52	7.56	7.20	7.25
2993	NYSE	BBAR	Tue, Oct 11, 2005	7.75	7.80	7.55	7.57
2992	NYSE	BBAR	Mon, Oct 10, 2005	7.80	7.84	7.70	7.81
2991	NYSE	BBAR	Fri, Oct 7, 2005	7.71	7.85	7.65	7.85
2990	NYSE	BBAR	Thu, Oct 6, 2005	7.74	7.78	7.60	7.70
2989	NYSE	BBAR	Wed, Oct 5, 2005	7.82	7.90	7.62	7.70
2988	NYSE	BBAR	Tue, Oct 4, 2005	7.99	7.99	7.82	7.88
2987	NYSE	BBAR	Mon, Oct 3, 2005	7.80	7.99	7.80	7.99
2986	NYSE	BBAR	Fri, Sep 30, 2005	7.77	7.92	7.73	7.78
2985	NYSE	BBAR	Thu, Sep 29, 2005	7.82	7.85	7.64	7.77
2984	NYSE	BBAR	Wed, Sep 28, 2005	7.80	7.90	7.75	7.84
2983	NYSE	BBAR	Tue, Sep 27, 2005	7.76	7.90	7.73	7.90
2982	NYSE	BBAR	Mon, Sep 26, 2005	7.92	7.92	7.73	7.76
2981	NYSE	BBAR	Fri, Sep 23, 2005	7.84	7.90	7.81	7.88
2980	NYSE	BBAR	Thu, Sep 22, 2005	7.93	7.93	7.80	7.84
2979	NYSE	BBAR	Wed, Sep 21, 2005	7.70	7.95	7.70	7.93
2978	NYSE	BBAR	Tue, Sep 20, 2005	7.97	8.02	7.60	7.76
2977	NYSE	BBAR	Mon, Sep 19, 2005	8.03	8.07	7.84	7.96
2976	NYSE	BBAR	Fri, Sep 16, 2005	8.04	8.14	7.90	7.98
2975	NYSE	BBAR	Thu, Sep 15, 2005	7.70	8.08	7.70	7.99
2974	NYSE	BBAR	Wed, Sep 14, 2005	7.60	7.80	7.55	7.70
2973	NYSE	BBAR	Tue, Sep 13, 2005	7.44	7.63	7.30	7.63
2972	NYSE	BBAR	Mon, Sep 12, 2005	7.85	7.85	7.37	7.44
2971	NYSE	BBAR	Fri, Sep 9, 2005	7.41	7.54	7.39	7.50
2970	NYSE	BBAR	Thu, Sep 8, 2005	7.23	7.48	7.23	7.41
2969	NYSE	BBAR	Wed, Sep 7, 2005	7.25	7.33	7.20	7.22
2968	NYSE	BBAR	Tue, Sep 6, 2005	7.22	7.36	7.12	7.36
2967	NYSE	BBAR	Fri, Sep 2, 2005	7.13	7.22	7.08	7.14
2966	NYSE	BBAR	Thu, Sep 1, 2005	6.96	7.25	6.92	7.16
2965	NYSE	BBAR	Wed, Aug 31, 2005	6.93	6.95	6.86	6.89
2964	NYSE	BBAR	Tue, Aug 30, 2005	6.91	7.00	6.90	6.95
2963	NYSE	BBAR	Mon, Aug 29, 2005	6.93	7.00	6.86	6.93
2962	NYSE	BBAR	Fri, Aug 26, 2005	6.96	6.96	6.80	6.94
2961	NYSE	BBAR	Thu, Aug 25, 2005	6.78	7.01	6.74	6.95
2960	NYSE	BBAR	Wed, Aug 24, 2005	6.62	6.77	6.62	6.77
2959	NYSE	BBAR	Tue, Aug 23, 2005	6.68	6.71	6.61	6.64
2958	NYSE	BBAR	Mon, Aug 22, 2005	6.50	6.75	6.50	6.68
2957	NYSE	BBAR	Fri, Aug 19, 2005	6.65	6.70	6.50	6.57
2956	NYSE	BBAR	Thu, Aug 18, 2005	6.70	6.72	6.57	6.61
2955	NYSE	BBAR	Wed, Aug 17, 2005	6.60	6.75	6.55	6.62
2954	NYSE	BBAR	Tue, Aug 16, 2005	6.79	6.91	6.50	6.60
2953	NYSE	BBAR	Mon, Aug 15, 2005	6.70	6.91	6.70	6.90
2952	NYSE	BBAR	Fri, Aug 12, 2005	6.88	6.90	6.45	6.69
2951	NYSE	BBAR	Thu, Aug 11, 2005	6.90	7.02	6.83	6.89
2950	NYSE	BBAR	Wed, Aug 10, 2005	7.01	7.19	6.82	6.89
2949	NYSE	BBAR	Tue, Aug 9, 2005	6.95	7.07	6.95	6.99
2948	NYSE	BBAR	Mon, Aug 8, 2005	7.05	7.13	6.81	6.90
2947	NYSE	BBAR	Fri, Aug 5, 2005	7.05	7.09	7.02	7.02
2946	NYSE	BBAR	Thu, Aug 4, 2005	7.05	7.15	6.95	7.10
2945	NYSE	BBAR	Wed, Aug 3, 2005	7.21	7.21	7.04	7.04
2944	NYSE	BBAR	Tue, Aug 2, 2005	7.09	7.26	7.09	7.21
2943	NYSE	BBAR	Mon, Aug 1, 2005	7.04	7.20	7.03	7.09
2942	NYSE	BBAR	Fri, Jul 29, 2005	7.14	7.14	6.95	7.01
2941	NYSE	BBAR	Thu, Jul 28, 2005	6.95	7.20	6.90	7.15
2940	NYSE	BBAR	Wed, Jul 27, 2005	6.80	6.98	6.79	6.90
2939	NYSE	BBAR	Tue, Jul 26, 2005	6.65	6.85	6.53	6.79
2938	NYSE	BBAR	Mon, Jul 25, 2005	6.81	6.84	6.56	6.68
2937	NYSE	BBAR	Fri, Jul 22, 2005	6.88	6.88	6.75	6.80
2936	NYSE	BBAR	Thu, Jul 21, 2005	6.89	6.92	6.82	6.88
2935	NYSE	BBAR	Wed, Jul 20, 2005	6.76	6.89	6.72	6.87
2934	NYSE	BBAR	Tue, Jul 19, 2005	6.80	6.83	6.70	6.79
2933	NYSE	BBAR	Mon, Jul 18, 2005	6.80	6.87	6.74	6.78
2932	NYSE	BBAR	Fri, Jul 15, 2005	6.76	6.90	6.74	6.81
2931	NYSE	BBAR	Thu, Jul 14, 2005	6.56	6.77	6.56	6.70
2930	NYSE	BBAR	Wed, Jul 13, 2005	6.60	6.64	6.45	6.54
2929	NYSE	BBAR	Tue, Jul 12, 2005	6.50	6.60	6.39	6.59
2928	NYSE	BBAR	Mon, Jul 11, 2005	6.44	6.56	6.44	6.55
2927	NYSE	BBAR	Fri, Jul 8, 2005	6.44	6.57	6.43	6.47
2926	NYSE	BBAR	Thu, Jul 7, 2005	6.23	6.45	6.20	6.44
2925	NYSE	BBAR	Wed, Jul 6, 2005	6.44	6.44	6.23	6.30
2924	NYSE	BBAR	Tue, Jul 5, 2005	6.30	6.49	6.30	6.45
2923	NYSE	BBAR	Fri, Jul 1, 2005	6.27	6.36	6.09	6.30
2922	NYSE	BBAR	Thu, Jun 30, 2005	6.28	6.35	6.17	6.25
2921	NYSE	BBAR	Wed, Jun 29, 2005	6.36	6.41	6.15	6.25
2920	NYSE	BBAR	Tue, Jun 28, 2005	6.42	6.50	6.32	6.34
2919	NYSE	BBAR	Mon, Jun 27, 2005	6.53	6.60	6.36	6.37
2918	NYSE	BBAR	Fri, Jun 24, 2005	6.56	6.58	6.46	6.53
2917	NYSE	BBAR	Thu, Jun 23, 2005	6.70	6.76	6.56	6.56
2916	NYSE	BBAR	Wed, Jun 22, 2005	6.67	6.81	6.65	6.75
2915	NYSE	BBAR	Tue, Jun 21, 2005	6.65	6.80	6.58	6.66
2914	NYSE	BBAR	Mon, Jun 20, 2005	6.63	6.67	6.55	6.66
2913	NYSE	BBAR	Fri, Jun 17, 2005	6.72	6.81	6.65	6.68
2912	NYSE	BBAR	Thu, Jun 16, 2005	6.80	6.96	6.60	6.70
2911	NYSE	BBAR	Wed, Jun 15, 2005	6.52	6.78	6.42	6.70
2910	NYSE	BBAR	Tue, Jun 14, 2005	6.29	6.52	6.29	6.52
2909	NYSE	BBAR	Mon, Jun 13, 2005	6.35	6.50	6.35	6.39
2908	NYSE	BBAR	Fri, Jun 10, 2005	6.47	6.49	6.33	6.35
2907	NYSE	BBAR	Thu, Jun 9, 2005	6.65	6.70	6.40	6.45
2906	NYSE	BBAR	Wed, Jun 8, 2005	6.77	6.79	6.70	6.70
2905	NYSE	BBAR	Tue, Jun 7, 2005	6.77	6.78	6.50	6.75
2904	NYSE	BBAR	Mon, Jun 6, 2005	6.90	6.93	6.65	6.80
2903	NYSE	BBAR	Fri, Jun 3, 2005	6.96	6.97	6.81	6.85
2902	NYSE	BBAR	Thu, Jun 2, 2005	7.00	7.11	6.97	7.04
2901	NYSE	BBAR	Wed, Jun 1, 2005	7.02	7.20	6.90	7.03
2900	NYSE	BBAR	Tue, May 31, 2005	6.95	7.07	6.93	7.02
2899	NYSE	BBAR	Fri, May 27, 2005	6.81	6.89	6.79	6.85
2898	NYSE	BBAR	Thu, May 26, 2005	6.76	6.84	6.62	6.81
2897	NYSE	BBAR	Wed, May 25, 2005	6.84	6.85	6.65	6.68
2896	NYSE	BBAR	Tue, May 24, 2005	6.81	6.85	6.72	6.80
2895	NYSE	BBAR	Mon, May 23, 2005	6.75	6.90	6.75	6.81
2894	NYSE	BBAR	Fri, May 20, 2005	6.75	6.75	6.61	6.68
2893	NYSE	BBAR	Thu, May 19, 2005	6.75	6.95	6.70	6.80
2892	NYSE	BBAR	Wed, May 18, 2005	6.80	6.95	6.70	6.73
2891	NYSE	BBAR	Tue, May 17, 2005	6.74	6.80	6.70	6.80
2890	NYSE	BBAR	Mon, May 16, 2005	6.75	6.99	6.75	6.84
2889	NYSE	BBAR	Fri, May 13, 2005	6.45	6.95	6.29	6.74
2888	NYSE	BBAR	Thu, May 12, 2005	6.49	6.80	6.43	6.50
2887	NYSE	BBAR	Wed, May 11, 2005	6.45	6.61	6.45	6.59
2886	NYSE	BBAR	Tue, May 10, 2005	6.46	6.55	6.30	6.45
2885	NYSE	BBAR	Mon, May 9, 2005	6.50	6.58	6.44	6.52
2884	NYSE	BBAR	Fri, May 6, 2005	6.55	6.64	6.40	6.46
2883	NYSE	BBAR	Thu, May 5, 2005	6.64	6.78	6.49	6.60
2882	NYSE	BBAR	Wed, May 4, 2005	6.47	6.72	6.47	6.65
2881	NYSE	BBAR	Tue, May 3, 2005	6.40	6.52	6.39	6.46
2880	NYSE	BBAR	Mon, May 2, 2005	6.18	6.43	6.18	6.40
2879	NYSE	BBAR	Fri, Apr 29, 2005	5.92	6.20	5.92	6.18
2878	NYSE	BBAR	Thu, Apr 28, 2005	6.30	6.30	5.96	6.02
2877	NYSE	BBAR	Wed, Apr 27, 2005	6.28	6.35	6.20	6.32
2876	NYSE	BBAR	Tue, Apr 26, 2005	6.36	6.48	6.27	6.32
2875	NYSE	BBAR	Mon, Apr 25, 2005	6.20	6.44	6.20	6.38
2874	NYSE	BBAR	Fri, Apr 22, 2005	6.15	6.31	6.12	6.21
2873	NYSE	BBAR	Thu, Apr 21, 2005	6.00	6.22	5.97	6.20
2872	NYSE	BBAR	Wed, Apr 20, 2005	6.11	6.22	5.95	6.02
2871	NYSE	BBAR	Tue, Apr 19, 2005	5.92	6.25	5.92	6.15
2870	NYSE	BBAR	Mon, Apr 18, 2005	5.95	6.10	5.93	6.00
2869	NYSE	BBAR	Fri, Apr 15, 2005	5.95	6.10	5.78	5.85
2868	NYSE	BBAR	Thu, Apr 14, 2005	6.08	6.20	5.90	5.98
2867	NYSE	BBAR	Wed, Apr 13, 2005	6.10	6.35	6.04	6.04
2866	NYSE	BBAR	Tue, Apr 12, 2005	6.15	6.21	6.07	6.15
2865	NYSE	BBAR	Mon, Apr 11, 2005	6.20	6.21	6.17	6.20
2864	NYSE	BBAR	Fri, Apr 8, 2005	6.20	6.23	6.15	6.20
2863	NYSE	BBAR	Thu, Apr 7, 2005	6.18	6.25	6.16	6.20
2862	NYSE	BBAR	Wed, Apr 6, 2005	6.26	6.39	6.20	6.20
2861	NYSE	BBAR	Tue, Apr 5, 2005	6.25	6.35	6.20	6.23
2860	NYSE	BBAR	Mon, Apr 4, 2005	6.35	6.55	6.15	6.15
2859	NYSE	BBAR	Fri, Apr 1, 2005	6.30	6.52	6.29	6.40
2858	NYSE	BBAR	Thu, Mar 31, 2005	6.40	6.46	6.20	6.30
2857	NYSE	BBAR	Wed, Mar 30, 2005	6.15	6.40	6.15	6.33
2856	NYSE	BBAR	Tue, Mar 29, 2005	5.80	6.11	5.80	5.97
2855	NYSE	BBAR	Mon, Mar 28, 2005	5.78	5.91	5.66	5.80
2854	NYSE	BBAR	Thu, Mar 24, 2005	5.90	6.10	5.90	5.95
2853	NYSE	BBAR	Wed, Mar 23, 2005	5.95	6.00	5.76	5.85
2852	NYSE	BBAR	Tue, Mar 22, 2005	6.36	6.42	5.95	5.95
2851	NYSE	BBAR	Mon, Mar 21, 2005	6.48	6.54	6.25	6.26
2850	NYSE	BBAR	Fri, Mar 18, 2005	6.53	6.65	6.42	6.46
2849	NYSE	BBAR	Thu, Mar 17, 2005	6.32	6.52	6.27	6.48
2848	NYSE	BBAR	Wed, Mar 16, 2005	6.38	6.40	6.20	6.27
2847	NYSE	BBAR	Tue, Mar 15, 2005	6.59	6.64	6.20	6.37
2846	NYSE	BBAR	Mon, Mar 14, 2005	6.69	6.69	6.15	6.55
2845	NYSE	BBAR	Fri, Mar 11, 2005	6.73	6.82	6.58	6.68
2844	NYSE	BBAR	Thu, Mar 10, 2005	6.85	6.95	6.40	6.70
2843	NYSE	BBAR	Wed, Mar 9, 2005	7.45	7.45	6.82	6.83
2842	NYSE	BBAR	Tue, Mar 8, 2005	7.48	7.65	7.45	7.49
2841	NYSE	BBAR	Mon, Mar 7, 2005	7.79	7.79	7.61	7.64
2840	NYSE	BBAR	Fri, Mar 4, 2005	7.46	7.79	7.35	7.79
2839	NYSE	BBAR	Thu, Mar 3, 2005	7.35	7.63	7.35	7.58
2838	NYSE	BBAR	Wed, Mar 2, 2005	7.50	7.56	7.30	7.31
2837	NYSE	BBAR	Tue, Mar 1, 2005	7.24	7.52	7.21	7.46
2836	NYSE	BBAR	Mon, Feb 28, 2005	7.58	7.62	7.20	7.32
2835	NYSE	BBAR	Fri, Feb 25, 2005	7.36	7.60	7.35	7.60
2834	NYSE	BBAR	Thu, Feb 24, 2005	7.26	7.29	7.07	7.29
2833	NYSE	BBAR	Wed, Feb 23, 2005	7.37	7.43	7.13	7.25
2832	NYSE	BBAR	Tue, Feb 22, 2005	7.50	7.50	7.25	7.29
2831	NYSE	BBAR	Fri, Feb 18, 2005	7.50	7.60	7.45	7.50
2830	NYSE	BBAR	Thu, Feb 17, 2005	7.55	7.57	7.45	7.50
2829	NYSE	BBAR	Wed, Feb 16, 2005	7.55	7.57	7.36	7.54
2828	NYSE	BBAR	Tue, Feb 15, 2005	7.63	7.64	7.45	7.51
2827	NYSE	BBAR	Mon, Feb 14, 2005	7.55	7.70	7.55	7.68
2826	NYSE	BBAR	Fri, Feb 11, 2005	7.46	7.55	7.40	7.53
2825	NYSE	BBAR	Thu, Feb 10, 2005	7.55	7.55	7.36	7.41
2824	NYSE	BBAR	Wed, Feb 9, 2005	7.82	7.83	7.50	7.57
2823	NYSE	BBAR	Tue, Feb 8, 2005	7.49	7.78	7.43	7.77
2822	NYSE	BBAR	Mon, Feb 7, 2005	7.55	7.55	7.38	7.49
2821	NYSE	BBAR	Fri, Feb 4, 2005	7.20	7.50	7.20	7.50
2820	NYSE	BBAR	Thu, Feb 3, 2005	7.03	7.30	6.98	7.30
2819	NYSE	BBAR	Wed, Feb 2, 2005	7.10	7.10	6.85	6.96
2818	NYSE	BBAR	Tue, Feb 1, 2005	7.10	7.17	7.10	7.10
2817	NYSE	BBAR	Mon, Jan 31, 2005	7.05	7.18	6.99	7.17
2816	NYSE	BBAR	Fri, Jan 28, 2005	7.10	7.14	7.06	7.09
2815	NYSE	BBAR	Thu, Jan 27, 2005	7.00	7.28	6.95	7.16
2814	NYSE	BBAR	Wed, Jan 26, 2005	6.85	7.00	6.81	7.00
2813	NYSE	BBAR	Tue, Jan 25, 2005	6.82	6.89	6.82	6.85
2812	NYSE	BBAR	Mon, Jan 24, 2005	6.88	6.89	6.80	6.85
2811	NYSE	BBAR	Fri, Jan 21, 2005	6.75	7.05	6.75	6.94
2810	NYSE	BBAR	Thu, Jan 20, 2005	6.83	6.83	6.67	6.73
2809	NYSE	BBAR	Wed, Jan 19, 2005	6.94	7.00	6.87	6.88
2808	NYSE	BBAR	Tue, Jan 18, 2005	6.92	7.05	6.86	7.00
2807	NYSE	BBAR	Fri, Jan 14, 2005	7.10	7.13	6.95	7.00
2806	NYSE	BBAR	Thu, Jan 13, 2005	7.10	7.12	6.95	7.01
2805	NYSE	BBAR	Wed, Jan 12, 2005	7.02	7.17	7.02	7.10
2804	NYSE	BBAR	Tue, Jan 11, 2005	7.01	7.08	6.93	6.93
2803	NYSE	BBAR	Mon, Jan 10, 2005	6.81	7.00	6.81	6.90
2802	NYSE	BBAR	Fri, Jan 7, 2005	6.85	6.95	6.83	6.84
2801	NYSE	BBAR	Thu, Jan 6, 2005	6.80	6.88	6.71	6.75
2800	NYSE	BBAR	Wed, Jan 5, 2005	6.94	6.94	6.65	6.75
2799	NYSE	BBAR	Tue, Jan 4, 2005	6.93	7.25	6.90	6.99
2798	NYSE	BBAR	Mon, Jan 3, 2005	7.20	7.25	7.03	7.03
2797	NYSE	BBAR	Fri, Dec 31, 2004	7.00	7.17	6.94	7.17
2796	NYSE	BBAR	Thu, Dec 30, 2004	7.00	7.06	6.96	7.00
2795	NYSE	BBAR	Wed, Dec 29, 2004	6.90	6.90	6.80	6.87
2794	NYSE	BBAR	Tue, Dec 28, 2004	6.88	6.96	6.83	6.90
2793	NYSE	BBAR	Mon, Dec 27, 2004	6.71	6.99	6.71	6.82
2792	NYSE	BBAR	Thu, Dec 23, 2004	6.47	6.65	6.47	6.61
2791	NYSE	BBAR	Wed, Dec 22, 2004	6.46	6.46	6.33	6.40
2790	NYSE	BBAR	Tue, Dec 21, 2004	6.34	6.43	6.34	6.42
2789	NYSE	BBAR	Mon, Dec 20, 2004	6.06	6.29	6.06	6.28
2788	NYSE	BBAR	Fri, Dec 17, 2004	5.87	6.02	5.87	6.00
2787	NYSE	BBAR	Thu, Dec 16, 2004	6.07	6.08	5.77	5.77
2786	NYSE	BBAR	Wed, Dec 15, 2004	5.97	6.11	5.91	5.99
2785	NYSE	BBAR	Tue, Dec 14, 2004	6.09	6.10	5.96	5.97
2784	NYSE	BBAR	Mon, Dec 13, 2004	6.20	6.20	6.05	6.05
2783	NYSE	BBAR	Fri, Dec 10, 2004	5.98	6.20	5.98	6.12
2782	NYSE	BBAR	Thu, Dec 9, 2004	5.79	6.01	5.79	5.94
2781	NYSE	BBAR	Wed, Dec 8, 2004	5.90	5.90	5.72	5.80
2780	NYSE	BBAR	Tue, Dec 7, 2004	6.00	6.03	5.90	5.93
2779	NYSE	BBAR	Mon, Dec 6, 2004	6.00	6.10	6.00	6.04
2778	NYSE	BBAR	Fri, Dec 3, 2004	6.10	6.14	5.95	6.00
2777	NYSE	BBAR	Thu, Dec 2, 2004	6.23	6.23	5.95	6.08
2776	NYSE	BBAR	Wed, Dec 1, 2004	6.15	6.30	6.05	6.25
2775	NYSE	BBAR	Tue, Nov 30, 2004	5.90	6.23	5.86	6.23
2774	NYSE	BBAR	Mon, Nov 29, 2004	5.95	5.97	5.72	5.95
2773	NYSE	BBAR	Fri, Nov 26, 2004	5.98	6.04	5.92	5.92
2772	NYSE	BBAR	Wed, Nov 24, 2004	6.20	6.20	5.73	5.88
2771	NYSE	BBAR	Tue, Nov 23, 2004	5.84	6.10	5.78	6.08
2770	NYSE	BBAR	Mon, Nov 22, 2004	5.98	6.00	5.80	5.88
2769	NYSE	BBAR	Fri, Nov 19, 2004	6.41	6.41	6.15	6.22
2768	NYSE	BBAR	Thu, Nov 18, 2004	6.41	6.47	6.21	6.31
2767	NYSE	BBAR	Wed, Nov 17, 2004	6.40	6.51	6.31	6.37
2766	NYSE	BBAR	Tue, Nov 16, 2004	6.30	6.46	6.29	6.30
2765	NYSE	BBAR	Mon, Nov 15, 2004	6.26	6.30	6.05	6.25
2764	NYSE	BBAR	Fri, Nov 12, 2004	6.10	6.31	6.09	6.25
2763	NYSE	BBAR	Thu, Nov 11, 2004	6.38	6.40	6.13	6.13
2762	NYSE	BBAR	Wed, Nov 10, 2004	6.30	6.43	6.25	6.38
2761	NYSE	BBAR	Tue, Nov 9, 2004	6.51	6.52	6.25	6.29
2760	NYSE	BBAR	Mon, Nov 8, 2004	6.90	6.90	6.40	6.61
2759	NYSE	BBAR	Fri, Nov 5, 2004	6.80	6.86	6.70	6.82
2758	NYSE	BBAR	Thu, Nov 4, 2004	6.56	6.75	6.30	6.73
2757	NYSE	BBAR	Wed, Nov 3, 2004	6.85	6.95	6.65	6.91
2756	NYSE	BBAR	Tue, Nov 2, 2004	6.66	6.87	6.66	6.79
2755	NYSE	BBAR	Mon, Nov 1, 2004	6.50	6.80	6.50	6.66
2754	NYSE	BBAR	Fri, Oct 29, 2004	6.55	6.64	6.40	6.50
2753	NYSE	BBAR	Thu, Oct 28, 2004	6.63	6.70	6.50	6.51
2752	NYSE	BBAR	Wed, Oct 27, 2004	6.25	6.70	6.13	6.53
2751	NYSE	BBAR	Tue, Oct 26, 2004	6.04	6.32	6.02	6.10
2750	NYSE	BBAR	Mon, Oct 25, 2004	6.16	6.16	5.75	6.10
2749	NYSE	BBAR	Fri, Oct 22, 2004	6.59	6.65	6.26	6.26
2748	NYSE	BBAR	Thu, Oct 21, 2004	6.60	6.90	6.55	6.59
2747	NYSE	BBAR	Wed, Oct 20, 2004	6.71	6.85	6.50	6.70
2746	NYSE	BBAR	Tue, Oct 19, 2004	7.00	7.13	6.70	6.71
2745	NYSE	BBAR	Mon, Oct 18, 2004	6.80	7.19	6.78	6.99
2744	NYSE	BBAR	Fri, Oct 15, 2004	6.45	6.80	6.40	6.70
2743	NYSE	BBAR	Thu, Oct 14, 2004	6.40	6.53	6.31	6.40
2742	NYSE	BBAR	Wed, Oct 13, 2004	5.97	6.19	5.75	6.08
2741	NYSE	BBAR	Tue, Oct 12, 2004	6.05	6.09	5.91	5.97
2740	NYSE	BBAR	Mon, Oct 11, 2004	6.05	6.30	6.03	6.03
2739	NYSE	BBAR	Fri, Oct 8, 2004	6.30	6.50	6.01	6.04
2738	NYSE	BBAR	Thu, Oct 7, 2004	6.10	6.45	6.10	6.35
2737	NYSE	BBAR	Wed, Oct 6, 2004	6.38	6.38	6.16	6.16
2736	NYSE	BBAR	Tue, Oct 5, 2004	6.65	6.65	6.38	6.38
2735	NYSE	BBAR	Mon, Oct 4, 2004	6.60	6.85	6.45	6.68
2734	NYSE	BBAR	Fri, Oct 1, 2004	6.69	6.70	6.63	6.67
2733	NYSE	BBAR	Thu, Sep 30, 2004	6.51	6.75	6.51	6.69
2732	NYSE	BBAR	Wed, Sep 29, 2004	6.35	6.60	6.34	6.58
2731	NYSE	BBAR	Tue, Sep 28, 2004	6.20	6.37	6.17	6.35
2730	NYSE	BBAR	Mon, Sep 27, 2004	6.31	6.31	6.05	6.20
2729	NYSE	BBAR	Fri, Sep 24, 2004	6.10	6.31	6.08	6.13
2728	NYSE	BBAR	Thu, Sep 23, 2004	6.05	6.11	6.02	6.07
2727	NYSE	BBAR	Wed, Sep 22, 2004	6.10	6.10	5.80	6.00
2726	NYSE	BBAR	Tue, Sep 21, 2004	5.48	5.91	5.45	5.91
2725	NYSE	BBAR	Mon, Sep 20, 2004	5.38	5.51	5.38	5.47
2724	NYSE	BBAR	Fri, Sep 17, 2004	5.45	5.48	5.30	5.37
2723	NYSE	BBAR	Thu, Sep 16, 2004	5.35	5.50	5.34	5.40
2722	NYSE	BBAR	Wed, Sep 15, 2004	5.50	5.55	5.30	5.39
2721	NYSE	BBAR	Tue, Sep 14, 2004	5.59	5.63	5.46	5.48
2720	NYSE	BBAR	Mon, Sep 13, 2004	5.45	5.60	5.44	5.50
2719	NYSE	BBAR	Fri, Sep 10, 2004	5.26	5.50	5.26	5.41
2718	NYSE	BBAR	Thu, Sep 9, 2004	5.42	5.42	5.26	5.27
2717	NYSE	BBAR	Wed, Sep 8, 2004	5.58	5.63	5.41	5.41
2716	NYSE	BBAR	Tue, Sep 7, 2004	5.40	5.58	5.40	5.50
2715	NYSE	BBAR	Fri, Sep 3, 2004	5.22	5.49	5.22	5.40
2714	NYSE	BBAR	Thu, Sep 2, 2004	5.14	5.24	5.14	5.21
2713	NYSE	BBAR	Wed, Sep 1, 2004	5.20	5.25	5.16	5.19
2712	NYSE	BBAR	Tue, Aug 31, 2004	5.25	5.31	5.08	5.15
2711	NYSE	BBAR	Mon, Aug 30, 2004	5.05	5.28	5.05	5.19
2710	NYSE	BBAR	Fri, Aug 27, 2004	4.99	5.15	4.98	5.05
2709	NYSE	BBAR	Thu, Aug 26, 2004	5.06	5.06	4.95	4.99
2708	NYSE	BBAR	Wed, Aug 25, 2004	5.04	5.06	4.95	5.00
2707	NYSE	BBAR	Tue, Aug 24, 2004	5.02	5.10	5.00	5.06
2706	NYSE	BBAR	Mon, Aug 23, 2004	5.13	5.28	4.95	5.02
2705	NYSE	BBAR	Fri, Aug 20, 2004	5.20	5.20	5.10	5.17
2704	NYSE	BBAR	Thu, Aug 19, 2004	5.20	5.29	5.17	5.20
2703	NYSE	BBAR	Wed, Aug 18, 2004	5.00	5.20	4.95	5.20
2702	NYSE	BBAR	Tue, Aug 17, 2004	4.93	5.08	4.93	5.04
2701	NYSE	BBAR	Mon, Aug 16, 2004	4.97	4.97	4.92	4.97
2700	NYSE	BBAR	Fri, Aug 13, 2004	5.02	5.10	4.91	5.01
2699	NYSE	BBAR	Thu, Aug 12, 2004	5.07	5.09	5.04	5.04
2698	NYSE	BBAR	Wed, Aug 11, 2004	5.15	5.16	5.10	5.14
2697	NYSE	BBAR	Tue, Aug 10, 2004	5.17	5.23	5.10	5.19
2696	NYSE	BBAR	Mon, Aug 9, 2004	5.14	5.20	5.10	5.20
2695	NYSE	BBAR	Fri, Aug 6, 2004	5.34	5.35	5.14	5.14
2694	NYSE	BBAR	Thu, Aug 5, 2004	5.37	5.46	5.30	5.33
2693	NYSE	BBAR	Wed, Aug 4, 2004	5.36	5.45	5.29	5.39
2692	NYSE	BBAR	Tue, Aug 3, 2004	5.33	5.45	5.30	5.38
2691	NYSE	BBAR	Mon, Aug 2, 2004	5.45	5.45	5.35	5.39
2690	NYSE	BBAR	Fri, Jul 30, 2004	5.52	5.53	5.35	5.50
2689	NYSE	BBAR	Thu, Jul 29, 2004	5.40	5.45	5.40	5.42
2688	NYSE	BBAR	Wed, Jul 28, 2004	5.39	5.43	5.30	5.43
2687	NYSE	BBAR	Tue, Jul 27, 2004	5.40	5.41	5.26	5.34
2686	NYSE	BBAR	Mon, Jul 26, 2004	5.45	5.46	5.37	5.42
2685	NYSE	BBAR	Fri, Jul 23, 2004	5.60	5.60	5.50	5.54
2684	NYSE	BBAR	Thu, Jul 22, 2004	5.45	5.50	5.44	5.50
2683	NYSE	BBAR	Wed, Jul 21, 2004	5.54	5.68	5.49	5.55
2682	NYSE	BBAR	Tue, Jul 20, 2004	5.45	5.65	5.42	5.49
2681	NYSE	BBAR	Mon, Jul 19, 2004	5.51	5.62	5.40	5.48
2680	NYSE	BBAR	Fri, Jul 16, 2004	5.48	5.63	5.38	5.48
2679	NYSE	BBAR	Thu, Jul 15, 2004	5.59	5.73	5.50	5.50
2678	NYSE	BBAR	Wed, Jul 14, 2004	5.25	5.60	5.16	5.51
2677	NYSE	BBAR	Tue, Jul 13, 2004	5.32	5.37	5.22	5.30
2676	NYSE	BBAR	Mon, Jul 12, 2004	5.18	5.35	5.18	5.29
2675	NYSE	BBAR	Fri, Jul 9, 2004	5.20	5.23	5.15	5.20
2674	NYSE	BBAR	Thu, Jul 8, 2004	5.10	5.35	5.05	5.21
2673	NYSE	BBAR	Wed, Jul 7, 2004	5.10	5.16	5.05	5.14
2672	NYSE	BBAR	Tue, Jul 6, 2004	5.32	5.32	5.15	5.16
2671	NYSE	BBAR	Fri, Jul 2, 2004	5.18	5.38	5.09	5.24
2670	NYSE	BBAR	Thu, Jul 1, 2004	5.15	5.25	5.05	5.11
2669	NYSE	BBAR	Wed, Jun 30, 2004	4.79	5.12	4.79	5.09
2668	NYSE	BBAR	Tue, Jun 29, 2004	4.93	4.93	4.78	4.88
2667	NYSE	BBAR	Mon, Jun 28, 2004	4.76	5.03	4.75	4.90
2666	NYSE	BBAR	Fri, Jun 25, 2004	5.02	5.03	4.72	4.75
2665	NYSE	BBAR	Thu, Jun 24, 2004	5.10	5.12	4.75	4.90
2664	NYSE	BBAR	Wed, Jun 23, 2004	5.08	5.15	5.01	5.07
2663	NYSE	BBAR	Tue, Jun 22, 2004	5.17	5.19	5.01	5.10
2662	NYSE	BBAR	Mon, Jun 21, 2004	5.15	5.33	5.02	5.11
2661	NYSE	BBAR	Fri, Jun 18, 2004	4.71	5.12	4.71	5.10
2660	NYSE	BBAR	Thu, Jun 17, 2004	4.85	4.95	4.73	4.73
2659	NYSE	BBAR	Wed, Jun 16, 2004	4.85	5.00	4.81	4.81
2658	NYSE	BBAR	Tue, Jun 15, 2004	4.90	4.99	4.83	4.98
2657	NYSE	BBAR	Mon, Jun 14, 2004	5.15	5.15	4.91	4.96
2656	NYSE	BBAR	Thu, Jun 10, 2004	5.20	5.21	5.02	5.12
2655	NYSE	BBAR	Wed, Jun 9, 2004	5.40	5.50	5.17	5.23
2654	NYSE	BBAR	Tue, Jun 8, 2004	5.35	5.48	5.30	5.45
2653	NYSE	BBAR	Mon, Jun 7, 2004	5.30	5.43	5.25	5.30
2652	NYSE	BBAR	Fri, Jun 4, 2004	5.41	5.55	5.25	5.30
2651	NYSE	BBAR	Thu, Jun 3, 2004	5.59	5.65	5.40	5.45
2650	NYSE	BBAR	Wed, Jun 2, 2004	5.83	5.92	5.60	5.62
2649	NYSE	BBAR	Tue, Jun 1, 2004	5.70	5.80	5.54	5.75
2648	NYSE	BBAR	Fri, May 28, 2004	5.62	5.90	5.60	5.75
2647	NYSE	BBAR	Thu, May 27, 2004	5.65	5.65	5.44	5.62
2646	NYSE	BBAR	Wed, May 26, 2004	5.65	5.80	5.61	5.61
2645	NYSE	BBAR	Tue, May 25, 2004	5.56	5.84	5.50	5.58
2644	NYSE	BBAR	Mon, May 24, 2004	5.40	5.65	5.38	5.46
2643	NYSE	BBAR	Fri, May 21, 2004	5.23	5.45	5.11	5.32
2642	NYSE	BBAR	Thu, May 20, 2004	5.40	5.60	5.20	5.26
2641	NYSE	BBAR	Wed, May 19, 2004	5.20	5.48	5.20	5.36
2640	NYSE	BBAR	Tue, May 18, 2004	5.07	5.34	5.07	5.11
2639	NYSE	BBAR	Mon, May 17, 2004	5.18	5.20	4.97	5.07
2638	NYSE	BBAR	Fri, May 14, 2004	5.17	5.40	5.17	5.21
2637	NYSE	BBAR	Thu, May 13, 2004	5.38	5.53	5.24	5.25
2636	NYSE	BBAR	Wed, May 12, 2004	5.82	5.85	5.31	5.44
2635	NYSE	BBAR	Tue, May 11, 2004	5.45	5.85	5.45	5.72
2634	NYSE	BBAR	Mon, May 10, 2004	6.25	6.25	5.46	5.48
2633	NYSE	BBAR	Fri, May 7, 2004	6.67	6.67	6.15	6.35
2632	NYSE	BBAR	Thu, May 6, 2004	6.80	6.86	6.66	6.77
2631	NYSE	BBAR	Wed, May 5, 2004	7.00	7.00	6.75	6.80
2630	NYSE	BBAR	Tue, May 4, 2004	6.77	6.98	6.64	6.95
2629	NYSE	BBAR	Mon, May 3, 2004	6.86	6.87	6.59	6.77
2628	NYSE	BBAR	Fri, Apr 30, 2004	7.15	7.20	6.91	6.91
2627	NYSE	BBAR	Thu, Apr 29, 2004	7.18	7.30	7.00	7.05
2626	NYSE	BBAR	Wed, Apr 28, 2004	7.40	7.52	7.10	7.25
2625	NYSE	BBAR	Tue, Apr 27, 2004	7.55	7.67	7.46	7.46
2624	NYSE	BBAR	Mon, Apr 26, 2004	7.55	7.80	7.50	7.60
2623	NYSE	BBAR	Fri, Apr 23, 2004	7.10	7.60	6.96	7.48
2622	NYSE	BBAR	Thu, Apr 22, 2004	7.30	7.40	6.95	7.14
2621	NYSE	BBAR	Wed, Apr 21, 2004	7.70	7.85	7.30	7.35
2620	NYSE	BBAR	Tue, Apr 20, 2004	7.80	7.80	7.64	7.65
2619	NYSE	BBAR	Mon, Apr 19, 2004	7.92	7.92	7.70	7.75
2618	NYSE	BBAR	Fri, Apr 16, 2004	8.00	8.00	7.84	7.92
2617	NYSE	BBAR	Thu, Apr 15, 2004	8.22	8.30	7.95	8.08
2616	NYSE	BBAR	Wed, Apr 14, 2004	8.32	8.44	8.10	8.32
2615	NYSE	BBAR	Tue, Apr 13, 2004	8.60	8.60	8.31	8.36
2614	NYSE	BBAR	Mon, Apr 12, 2004	8.51	8.54	8.45	8.50
2613	NYSE	BBAR	Thu, Apr 8, 2004	8.55	8.60	8.50	8.51
2612	NYSE	BBAR	Wed, Apr 7, 2004	8.69	8.69	8.43	8.45
2611	NYSE	BBAR	Tue, Apr 6, 2004	8.70	8.95	8.68	8.70
2610	NYSE	BBAR	Mon, Apr 5, 2004	8.72	9.05	8.70	8.84
2609	NYSE	BBAR	Fri, Apr 2, 2004	9.20	9.25	8.50	8.71
2608	NYSE	BBAR	Thu, Apr 1, 2004	9.07	9.19	8.90	9.17
2607	NYSE	BBAR	Wed, Mar 31, 2004	8.90	9.13	8.65	9.10
2606	NYSE	BBAR	Tue, Mar 30, 2004	8.60	8.93	8.40	8.91
2605	NYSE	BBAR	Mon, Mar 29, 2004	8.88	8.88	8.71	8.85
2604	NYSE	BBAR	Fri, Mar 26, 2004	9.18	9.18	8.70	8.97
2603	NYSE	BBAR	Thu, Mar 25, 2004	9.07	9.11	9.05	9.08
2602	NYSE	BBAR	Wed, Mar 24, 2004	9.12	9.18	9.05	9.06
2601	NYSE	BBAR	Tue, Mar 23, 2004	9.50	9.50	9.06	9.10
2600	NYSE	BBAR	Mon, Mar 22, 2004	9.45	9.70	9.05	9.08
2599	NYSE	BBAR	Fri, Mar 19, 2004	9.10	9.62	8.95	9.42
2598	NYSE	BBAR	Thu, Mar 18, 2004	8.78	8.95	8.72	8.80
2597	NYSE	BBAR	Wed, Mar 17, 2004	9.05	9.05	8.82	8.88
2596	NYSE	BBAR	Tue, Mar 16, 2004	8.60	9.19	8.60	9.19
2595	NYSE	BBAR	Mon, Mar 15, 2004	8.83	9.00	8.50	8.51
2594	NYSE	BBAR	Fri, Mar 12, 2004	9.00	9.02	8.90	8.93
2593	NYSE	BBAR	Thu, Mar 11, 2004	8.95	9.03	8.70	8.78
2592	NYSE	BBAR	Wed, Mar 10, 2004	8.80	9.08	8.75	8.99
2591	NYSE	BBAR	Tue, Mar 9, 2004	8.25	8.75	8.25	8.71
2590	NYSE	BBAR	Mon, Mar 8, 2004	8.26	8.43	8.25	8.30
2589	NYSE	BBAR	Fri, Mar 5, 2004	8.60	8.60	8.22	8.46
2588	NYSE	BBAR	Thu, Mar 4, 2004	8.90	8.95	8.61	8.79
2587	NYSE	BBAR	Wed, Mar 3, 2004	8.98	9.08	8.97	8.97
2586	NYSE	BBAR	Tue, Mar 2, 2004	8.98	9.08	8.95	9.00
2585	NYSE	BBAR	Mon, Mar 1, 2004	8.80	8.98	8.70	8.98
2584	NYSE	BBAR	Fri, Feb 27, 2004	8.77	8.85	8.75	8.79
2583	NYSE	BBAR	Thu, Feb 26, 2004	8.77	8.95	8.73	8.73
2582	NYSE	BBAR	Wed, Feb 25, 2004	8.98	9.05	8.74	8.76
2581	NYSE	BBAR	Tue, Feb 24, 2004	8.80	9.02	8.70	8.80
2580	NYSE	BBAR	Mon, Feb 23, 2004	8.48	8.85	8.48	8.72
2579	NYSE	BBAR	Fri, Feb 20, 2004	8.25	8.49	8.25	8.44
2578	NYSE	BBAR	Thu, Feb 19, 2004	8.41	8.55	8.30	8.30
2577	NYSE	BBAR	Wed, Feb 18, 2004	8.40	8.56	8.36	8.41
2576	NYSE	BBAR	Tue, Feb 17, 2004	8.30	8.79	8.30	8.62
2575	NYSE	BBAR	Fri, Feb 13, 2004	8.28	8.47	8.15	8.25
2574	NYSE	BBAR	Thu, Feb 12, 2004	8.00	8.40	8.00	8.19
2573	NYSE	BBAR	Wed, Feb 11, 2004	7.60	8.09	7.48	8.00
2572	NYSE	BBAR	Tue, Feb 10, 2004	7.86	8.00	7.35	7.60
2571	NYSE	BBAR	Mon, Feb 9, 2004	7.75	7.92	7.72	7.87
2570	NYSE	BBAR	Fri, Feb 6, 2004	7.90	7.90	7.40	7.69
2569	NYSE	BBAR	Thu, Feb 5, 2004	8.60	8.60	7.77	8.00
2568	NYSE	BBAR	Wed, Feb 4, 2004	8.81	8.87	8.60	8.60
2567	NYSE	BBAR	Tue, Feb 3, 2004	8.86	8.95	8.80	8.80
2566	NYSE	BBAR	Mon, Feb 2, 2004	8.86	8.93	8.76	8.76
2565	NYSE	BBAR	Fri, Jan 30, 2004	8.82	9.00	8.69	8.76
2564	NYSE	BBAR	Thu, Jan 29, 2004	9.32	9.37	8.81	8.92
2563	NYSE	BBAR	Wed, Jan 28, 2004	9.62	9.70	9.47	9.48
2562	NYSE	BBAR	Tue, Jan 27, 2004	9.60	10.00	9.60	9.70
2561	NYSE	BBAR	Mon, Jan 26, 2004	9.65	9.65	9.31	9.50
2560	NYSE	BBAR	Fri, Jan 23, 2004	9.90	10.05	9.65	9.65
2559	NYSE	BBAR	Thu, Jan 22, 2004	9.70	10.10	9.66	10.00
2558	NYSE	BBAR	Wed, Jan 21, 2004	10.10	10.10	9.75	9.93
2557	NYSE	BBAR	Tue, Jan 20, 2004	9.90	10.15	9.65	10.15
2556	NYSE	BBAR	Fri, Jan 16, 2004	9.26	9.69	9.25	9.63
2555	NYSE	BBAR	Thu, Jan 15, 2004	9.28	9.34	9.25	9.26
2554	NYSE	BBAR	Wed, Jan 14, 2004	9.30	9.35	9.20	9.31
2553	NYSE	BBAR	Tue, Jan 13, 2004	9.29	9.39	9.28	9.30
2552	NYSE	BBAR	Mon, Jan 12, 2004	9.45	9.45	9.20	9.23
2551	NYSE	BBAR	Fri, Jan 9, 2004	9.37	9.50	9.30	9.50
2550	NYSE	BBAR	Thu, Jan 8, 2004	9.55	9.70	9.37	9.37
2549	NYSE	BBAR	Wed, Jan 7, 2004	9.51	9.51	9.30	9.31
2548	NYSE	BBAR	Tue, Jan 6, 2004	9.48	9.54	9.30	9.54
2547	NYSE	BBAR	Mon, Jan 5, 2004	9.25	9.54	9.25	9.54
2546	NYSE	BBAR	Fri, Jan 2, 2004	9.00	9.32	8.85	9.14
2545	NYSE	BBAR	Wed, Dec 31, 2003	8.92	9.05	8.63	9.05
2544	NYSE	BBAR	Tue, Dec 30, 2003	8.75	8.91	8.56	8.84
2543	NYSE	BBAR	Mon, Dec 29, 2003	9.00	9.20	8.89	8.90
2542	NYSE	BBAR	Fri, Dec 26, 2003	9.18	9.18	8.90	8.99
2541	NYSE	BBAR	Wed, Dec 24, 2003	9.25	9.25	8.80	9.10
2540	NYSE	BBAR	Tue, Dec 23, 2003	7.95	9.40	7.95	9.40
2539	NYSE	BBAR	Mon, Dec 22, 2003	7.70	7.89	7.60	7.85
2538	NYSE	BBAR	Fri, Dec 19, 2003	7.85	7.97	7.65	7.65
2537	NYSE	BBAR	Thu, Dec 18, 2003	7.90	7.95	7.86	7.90
2536	NYSE	BBAR	Wed, Dec 17, 2003	7.85	7.98	7.78	7.92
2535	NYSE	BBAR	Tue, Dec 16, 2003	7.56	7.80	7.47	7.80
2534	NYSE	BBAR	Mon, Dec 15, 2003	7.43	7.56	7.26	7.56
2533	NYSE	BBAR	Fri, Dec 12, 2003	7.31	7.42	7.29	7.40
2532	NYSE	BBAR	Thu, Dec 11, 2003	7.21	7.31	7.15	7.30
2531	NYSE	BBAR	Wed, Dec 10, 2003	7.50	7.58	7.19	7.26
2530	NYSE	BBAR	Tue, Dec 9, 2003	7.67	7.71	7.44	7.44
2529	NYSE	BBAR	Mon, Dec 8, 2003	7.50	7.79	7.50	7.66
2528	NYSE	BBAR	Fri, Dec 5, 2003	6.76	7.45	6.76	7.43
2527	NYSE	BBAR	Thu, Dec 4, 2003	6.62	6.74	6.61	6.74
2526	NYSE	BBAR	Wed, Dec 3, 2003	6.60	6.71	6.52	6.66
2525	NYSE	BBAR	Tue, Dec 2, 2003	6.38	6.58	6.38	6.58
2524	NYSE	BBAR	Mon, Dec 1, 2003	6.55	6.57	6.32	6.43
2523	NYSE	BBAR	Fri, Nov 28, 2003	6.67	6.67	6.52	6.59
2522	NYSE	BBAR	Wed, Nov 26, 2003	6.62	6.69	6.45	6.62
2521	NYSE	BBAR	Tue, Nov 25, 2003	6.42	6.65	6.42	6.65
2520	NYSE	BBAR	Mon, Nov 24, 2003	6.44	6.49	6.30	6.49
2519	NYSE	BBAR	Fri, Nov 21, 2003	6.22	6.44	6.22	6.41
2518	NYSE	BBAR	Thu, Nov 20, 2003	6.10	6.28	6.10	6.22
2517	NYSE	BBAR	Wed, Nov 19, 2003	6.12	6.16	6.11	6.13
2516	NYSE	BBAR	Tue, Nov 18, 2003	6.20	6.28	6.14	6.15
2515	NYSE	BBAR	Mon, Nov 17, 2003	6.38	6.38	6.13	6.15
2514	NYSE	BBAR	Fri, Nov 14, 2003	6.21	6.35	6.18	6.35
2513	NYSE	BBAR	Thu, Nov 13, 2003	6.20	6.29	6.15	6.22
2512	NYSE	BBAR	Wed, Nov 12, 2003	6.23	6.35	6.06	6.16
2511	NYSE	BBAR	Tue, Nov 11, 2003	6.46	6.46	6.20	6.29
2510	NYSE	BBAR	Mon, Nov 10, 2003	6.57	6.62	6.51	6.53
2509	NYSE	BBAR	Fri, Nov 7, 2003	6.78	6.78	6.55	6.62
2508	NYSE	BBAR	Thu, Nov 6, 2003	6.70	6.74	6.67	6.68
2507	NYSE	BBAR	Wed, Nov 5, 2003	7.00	7.09	6.70	6.70
2506	NYSE	BBAR	Tue, Nov 4, 2003	6.95	7.00	6.77	6.99
2505	NYSE	BBAR	Mon, Nov 3, 2003	6.66	6.90	6.66	6.77
2504	NYSE	BBAR	Fri, Oct 31, 2003	6.80	6.85	6.60	6.62
2503	NYSE	BBAR	Thu, Oct 30, 2003	6.72	6.82	6.70	6.75
2502	NYSE	BBAR	Wed, Oct 29, 2003	6.75	6.80	6.70	6.75
2501	NYSE	BBAR	Tue, Oct 28, 2003	6.45	6.74	6.36	6.74
2500	NYSE	BBAR	Mon, Oct 27, 2003	6.68	6.68	6.30	6.39
2499	NYSE	BBAR	Fri, Oct 24, 2003	6.55	6.68	6.40	6.68
2498	NYSE	BBAR	Thu, Oct 23, 2003	6.52	6.55	6.40	6.50
2497	NYSE	BBAR	Wed, Oct 22, 2003	6.90	6.93	6.65	6.70
2496	NYSE	BBAR	Tue, Oct 21, 2003	6.70	6.93	6.70	6.85
2495	NYSE	BBAR	Mon, Oct 20, 2003	6.60	6.68	6.50	6.66
2494	NYSE	BBAR	Fri, Oct 17, 2003	6.77	6.80	6.60	6.60
2493	NYSE	BBAR	Thu, Oct 16, 2003	6.75	6.91	6.70	6.71
2492	NYSE	BBAR	Wed, Oct 15, 2003	6.84	6.84	6.66	6.77
2491	NYSE	BBAR	Tue, Oct 14, 2003	6.75	6.83	6.72	6.74
2490	NYSE	BBAR	Mon, Oct 13, 2003	6.73	6.83	6.62	6.75
2489	NYSE	BBAR	Fri, Oct 10, 2003	6.70	6.75	6.64	6.65
2488	NYSE	BBAR	Thu, Oct 9, 2003	6.46	6.65	6.46	6.65
2487	NYSE	BBAR	Wed, Oct 8, 2003	6.36	6.49	6.30	6.46
2486	NYSE	BBAR	Tue, Oct 7, 2003	6.40	6.45	6.40	6.40
2485	NYSE	BBAR	Mon, Oct 6, 2003	6.31	6.45	6.25	6.35
2484	NYSE	BBAR	Fri, Oct 3, 2003	6.31	6.50	6.26	6.34
2483	NYSE	BBAR	Thu, Oct 2, 2003	6.52	6.59	6.28	6.29
2482	NYSE	BBAR	Wed, Oct 1, 2003	6.33	6.47	6.15	6.47
2481	NYSE	BBAR	Tue, Sep 30, 2003	6.18	6.26	6.06	6.23
2480	NYSE	BBAR	Mon, Sep 29, 2003	6.31	6.32	6.12	6.23
2479	NYSE	BBAR	Fri, Sep 26, 2003	6.31	6.50	6.25	6.35
2478	NYSE	BBAR	Thu, Sep 25, 2003	6.51	6.51	6.30	6.35
2477	NYSE	BBAR	Wed, Sep 24, 2003	6.60	6.60	6.40	6.49
2476	NYSE	BBAR	Tue, Sep 23, 2003	6.42	6.68	6.32	6.55
2475	NYSE	BBAR	Mon, Sep 22, 2003	6.29	6.50	6.25	6.42
2474	NYSE	BBAR	Fri, Sep 19, 2003	6.43	6.46	6.26	6.31
2473	NYSE	BBAR	Thu, Sep 18, 2003	6.36	6.60	6.32	6.53
2472	NYSE	BBAR	Wed, Sep 17, 2003	6.25	6.40	6.17	6.35
2471	NYSE	BBAR	Tue, Sep 16, 2003	5.95	6.20	5.92	6.20
2470	NYSE	BBAR	Mon, Sep 15, 2003	5.91	6.08	5.91	6.00
2469	NYSE	BBAR	Fri, Sep 12, 2003	5.92	5.92	5.81	5.92
2468	NYSE	BBAR	Thu, Sep 11, 2003	6.06	6.30	5.89	5.96
2467	NYSE	BBAR	Wed, Sep 10, 2003	5.60	5.99	5.52	5.98
2466	NYSE	BBAR	Tue, Sep 9, 2003	5.88	5.96	5.60	5.68
2465	NYSE	BBAR	Mon, Sep 8, 2003	5.85	6.15	5.70	5.98
2464	NYSE	BBAR	Fri, Sep 5, 2003	5.50	5.80	5.48	5.78
2463	NYSE	BBAR	Thu, Sep 4, 2003	5.35	5.48	5.35	5.42
2462	NYSE	BBAR	Wed, Sep 3, 2003	5.20	5.35	5.10	5.19
2461	NYSE	BBAR	Tue, Sep 2, 2003	5.07	5.25	5.07	5.16
2460	NYSE	BBAR	Fri, Aug 29, 2003	5.05	5.05	4.93	5.03
2459	NYSE	BBAR	Thu, Aug 28, 2003	5.18	5.20	5.00	5.11
2458	NYSE	BBAR	Wed, Aug 27, 2003	5.02	5.25	5.02	5.08
2457	NYSE	BBAR	Tue, Aug 26, 2003	5.00	5.05	4.90	5.00
2456	NYSE	BBAR	Mon, Aug 25, 2003	4.85	5.03	4.81	5.03
2455	NYSE	BBAR	Fri, Aug 22, 2003	4.90	5.05	4.90	4.99
2454	NYSE	BBAR	Thu, Aug 21, 2003	5.20	5.20	4.80	5.00
2453	NYSE	BBAR	Wed, Aug 20, 2003	5.25	5.25	5.05	5.10
2452	NYSE	BBAR	Tue, Aug 19, 2003	5.52	5.54	5.21	5.30
2451	NYSE	BBAR	Mon, Aug 18, 2003	5.60	5.63	5.50	5.52
2450	NYSE	BBAR	Fri, Aug 15, 2003	5.80	5.80	5.60	5.62
2449	NYSE	BBAR	Thu, Aug 14, 2003	5.80	5.87	5.72	5.75
2448	NYSE	BBAR	Wed, Aug 13, 2003	5.54	5.80	5.53	5.77
2447	NYSE	BBAR	Tue, Aug 12, 2003	5.40	5.50	5.25	5.50
2446	NYSE	BBAR	Mon, Aug 11, 2003	5.50	5.59	5.40	5.45
2445	NYSE	BBAR	Fri, Aug 8, 2003	5.39	5.62	5.39	5.52
2444	NYSE	BBAR	Thu, Aug 7, 2003	5.35	5.49	5.30	5.38
2443	NYSE	BBAR	Wed, Aug 6, 2003	5.23	5.38	5.20	5.38
2442	NYSE	BBAR	Tue, Aug 5, 2003	5.30	5.46	5.21	5.28
2441	NYSE	BBAR	Mon, Aug 4, 2003	5.54	5.54	5.17	5.35
2440	NYSE	BBAR	Fri, Aug 1, 2003	5.83	5.83	5.49	5.49
2439	NYSE	BBAR	Thu, Jul 31, 2003	5.84	5.88	5.65	5.71
2438	NYSE	BBAR	Wed, Jul 30, 2003	5.62	5.90	5.62	5.82
2437	NYSE	BBAR	Tue, Jul 29, 2003	5.64	5.80	5.47	5.80
2436	NYSE	BBAR	Mon, Jul 28, 2003	5.73	5.76	5.69	5.74
2435	NYSE	BBAR	Fri, Jul 25, 2003	5.67	5.85	5.52	5.75
2434	NYSE	BBAR	Thu, Jul 24, 2003	6.04	6.04	5.76	5.85
2433	NYSE	BBAR	Wed, Jul 23, 2003	6.00	6.14	5.94	5.96
2432	NYSE	BBAR	Tue, Jul 22, 2003	5.90	6.00	5.86	5.99
2431	NYSE	BBAR	Mon, Jul 21, 2003	5.88	6.16	5.80	5.83
2430	NYSE	BBAR	Fri, Jul 18, 2003	5.57	5.90	5.57	5.85
2429	NYSE	BBAR	Thu, Jul 17, 2003	5.30	5.63	5.30	5.63
2428	NYSE	BBAR	Wed, Jul 16, 2003	5.52	5.65	5.30	5.40
2427	NYSE	BBAR	Tue, Jul 15, 2003	5.55	5.60	5.47	5.54
2426	NYSE	BBAR	Mon, Jul 14, 2003	5.70	5.70	5.50	5.50
2425	NYSE	BBAR	Fri, Jul 11, 2003	5.35	5.69	5.35	5.64
2424	NYSE	BBAR	Thu, Jul 10, 2003	5.35	5.63	5.21	5.44
2423	NYSE	BBAR	Wed, Jul 9, 2003	5.71	5.71	5.27	5.40
2422	NYSE	BBAR	Tue, Jul 8, 2003	6.00	6.01	5.52	5.61
2421	NYSE	BBAR	Mon, Jul 7, 2003	5.95	6.07	5.92	5.96
2420	NYSE	BBAR	Thu, Jul 3, 2003	6.08	6.08	5.90	5.91
2419	NYSE	BBAR	Wed, Jul 2, 2003	6.01	6.23	6.01	6.08
2418	NYSE	BBAR	Tue, Jul 1, 2003	6.20	6.21	5.95	6.05
2417	NYSE	BBAR	Mon, Jun 30, 2003	6.20	6.25	6.10	6.14
2416	NYSE	BBAR	Fri, Jun 27, 2003	6.60	6.62	5.79	6.10
2415	NYSE	BBAR	Thu, Jun 26, 2003	6.83	6.85	6.55	6.56
2414	NYSE	BBAR	Wed, Jun 25, 2003	6.75	6.93	6.75	6.93
2413	NYSE	BBAR	Tue, Jun 24, 2003	6.70	6.88	6.70	6.82
2412	NYSE	BBAR	Mon, Jun 23, 2003	6.87	6.99	6.76	6.80
2411	NYSE	BBAR	Fri, Jun 20, 2003	6.74	7.15	6.74	6.97
2410	NYSE	BBAR	Thu, Jun 19, 2003	6.59	6.71	6.59	6.69
2409	NYSE	BBAR	Wed, Jun 18, 2003	6.84	6.86	6.60	6.64
2408	NYSE	BBAR	Tue, Jun 17, 2003	7.15	7.15	6.72	6.84
2407	NYSE	BBAR	Mon, Jun 16, 2003	7.15	7.25	6.53	6.96
2406	NYSE	BBAR	Fri, Jun 13, 2003	6.80	7.35	6.80	7.06
2405	NYSE	BBAR	Thu, Jun 12, 2003	6.55	6.80	6.32	6.80
2404	NYSE	BBAR	Wed, Jun 11, 2003	6.08	6.44	6.07	6.35
2403	NYSE	BBAR	Tue, Jun 10, 2003	5.78	6.07	5.78	6.03
2402	NYSE	BBAR	Mon, Jun 9, 2003	5.58	5.91	5.58	5.81
2401	NYSE	BBAR	Fri, Jun 6, 2003	5.78	5.85	5.66	5.66
2400	NYSE	BBAR	Thu, Jun 5, 2003	5.67	5.78	5.63	5.75
2399	NYSE	BBAR	Wed, Jun 4, 2003	5.52	5.73	5.52	5.73
2398	NYSE	BBAR	Tue, Jun 3, 2003	5.66	5.66	5.50	5.60
2397	NYSE	BBAR	Mon, Jun 2, 2003	5.40	5.65	5.40	5.65
2396	NYSE	BBAR	Fri, May 30, 2003	5.50	5.63	5.31	5.38
2395	NYSE	BBAR	Thu, May 29, 2003	5.35	5.64	5.31	5.50
2394	NYSE	BBAR	Wed, May 28, 2003	5.40	5.57	5.40	5.45
2393	NYSE	BBAR	Tue, May 27, 2003	5.25	5.45	5.25	5.36
2392	NYSE	BBAR	Fri, May 23, 2003	5.50	5.57	5.25	5.25
2391	NYSE	BBAR	Thu, May 22, 2003	5.10	5.40	5.10	5.36
2390	NYSE	BBAR	Wed, May 21, 2003	4.80	5.02	4.50	5.02
2389	NYSE	BBAR	Tue, May 20, 2003	4.90	4.90	4.67	4.73
2388	NYSE	BBAR	Mon, May 19, 2003	5.06	5.15	4.75	4.80
2387	NYSE	BBAR	Fri, May 16, 2003	5.50	5.51	5.10	5.14
2386	NYSE	BBAR	Thu, May 15, 2003	5.20	5.34	5.20	5.30
2385	NYSE	BBAR	Wed, May 14, 2003	5.32	5.37	5.20	5.20
2384	NYSE	BBAR	Tue, May 13, 2003	5.40	5.60	5.21	5.40
2383	NYSE	BBAR	Mon, May 12, 2003	5.30	5.44	5.30	5.40
2382	NYSE	BBAR	Fri, May 9, 2003	5.20	5.50	5.00	5.42
2381	NYSE	BBAR	Thu, May 8, 2003	5.23	5.35	5.10	5.12
2380	NYSE	BBAR	Wed, May 7, 2003	5.38	5.40	5.17	5.24
2379	NYSE	BBAR	Tue, May 6, 2003	5.85	5.85	5.30	5.36
2378	NYSE	BBAR	Mon, May 5, 2003	5.75	6.00	5.65	5.87
2377	NYSE	BBAR	Fri, May 2, 2003	5.74	5.82	5.55	5.70
2376	NYSE	BBAR	Thu, May 1, 2003	5.55	5.75	5.55	5.71
2375	NYSE	BBAR	Wed, Apr 30, 2003	5.40	5.69	5.39	5.55
2374	NYSE	BBAR	Tue, Apr 29, 2003	5.17	5.45	5.10	5.41
2373	NYSE	BBAR	Mon, Apr 28, 2003	5.80	5.80	5.19	5.20
2372	NYSE	BBAR	Fri, Apr 25, 2003	5.89	6.08	5.55	5.85
2371	NYSE	BBAR	Thu, Apr 24, 2003	5.75	6.00	5.40	5.79
2370	NYSE	BBAR	Wed, Apr 23, 2003	5.68	6.25	5.68	6.03
2369	NYSE	BBAR	Tue, Apr 22, 2003	5.55	5.75	5.50	5.60
2368	NYSE	BBAR	Mon, Apr 21, 2003	5.00	5.50	4.90	5.45
2367	NYSE	BBAR	Thu, Apr 17, 2003	4.96	5.00	4.96	5.00
2366	NYSE	BBAR	Wed, Apr 16, 2003	4.95	4.99	4.90	4.96
2365	NYSE	BBAR	Tue, Apr 15, 2003	4.70	4.95	4.70	4.94
2364	NYSE	BBAR	Mon, Apr 14, 2003	4.75	4.76	4.65	4.70
2363	NYSE	BBAR	Fri, Apr 11, 2003	4.95	4.95	4.70	4.77
2362	NYSE	BBAR	Thu, Apr 10, 2003	4.94	4.94	4.77	4.93
2361	NYSE	BBAR	Wed, Apr 9, 2003	4.93	4.94	4.85	4.90
2360	NYSE	BBAR	Tue, Apr 8, 2003	4.95	4.99	4.55	4.79
2359	NYSE	BBAR	Mon, Apr 7, 2003	4.89	5.07	4.89	4.95
2358	NYSE	BBAR	Fri, Apr 4, 2003	4.76	4.88	4.75	4.85
2357	NYSE	BBAR	Thu, Apr 3, 2003	4.84	4.88	4.80	4.80
2356	NYSE	BBAR	Wed, Apr 2, 2003	4.73	4.80	4.67	4.74
2355	NYSE	BBAR	Tue, Apr 1, 2003	4.79	4.79	4.57	4.65
2354	NYSE	BBAR	Mon, Mar 31, 2003	4.73	4.82	4.73	4.82
2353	NYSE	BBAR	Fri, Mar 28, 2003	4.91	4.91	4.76	4.83
2352	NYSE	BBAR	Thu, Mar 27, 2003	4.87	4.90	4.81	4.82
2351	NYSE	BBAR	Wed, Mar 26, 2003	4.96	4.99	4.81	4.87
2350	NYSE	BBAR	Tue, Mar 25, 2003	4.78	4.91	4.72	4.91
2349	NYSE	BBAR	Mon, Mar 24, 2003	4.75	4.75	4.58	4.75
2348	NYSE	BBAR	Fri, Mar 21, 2003	4.62	4.85	4.62	4.80
2347	NYSE	BBAR	Thu, Mar 20, 2003	4.45	4.58	4.45	4.58
2346	NYSE	BBAR	Wed, Mar 19, 2003	4.34	4.57	4.34	4.55
2345	NYSE	BBAR	Tue, Mar 18, 2003	4.30	4.41	4.28	4.35
2344	NYSE	BBAR	Mon, Mar 17, 2003	4.27	4.35	4.20	4.30
2343	NYSE	BBAR	Fri, Mar 14, 2003	4.37	4.50	4.28	4.38
2342	NYSE	BBAR	Thu, Mar 13, 2003	4.09	4.30	4.09	4.27
2341	NYSE	BBAR	Wed, Mar 12, 2003	4.00	4.09	3.95	4.09
2340	NYSE	BBAR	Tue, Mar 11, 2003	4.06	4.15	4.06	4.10
2339	NYSE	BBAR	Mon, Mar 10, 2003	4.19	4.21	4.05	4.08
2338	NYSE	BBAR	Fri, Mar 7, 2003	4.31	4.32	4.20	4.26
2337	NYSE	BBAR	Thu, Mar 6, 2003	4.46	4.55	4.31	4.40
2336	NYSE	BBAR	Wed, Mar 5, 2003	4.70	4.70	4.51	4.58
2335	NYSE	BBAR	Tue, Mar 4, 2003	4.69	4.75	4.58	4.65
2334	NYSE	BBAR	Mon, Mar 3, 2003	4.85	4.85	4.52	4.69
2333	NYSE	BBAR	Fri, Feb 28, 2003	4.72	4.85	4.50	4.78
2332	NYSE	BBAR	Thu, Feb 27, 2003	4.86	4.86	4.72	4.84
2331	NYSE	BBAR	Wed, Feb 26, 2003	4.90	5.00	4.90	4.98
2330	NYSE	BBAR	Tue, Feb 25, 2003	5.06	5.06	4.91	4.98
2329	NYSE	BBAR	Mon, Feb 24, 2003	4.85	5.16	4.82	4.97
2328	NYSE	BBAR	Fri, Feb 21, 2003	4.88	4.95	4.77	4.95
2327	NYSE	BBAR	Thu, Feb 20, 2003	4.78	4.88	4.74	4.88
2326	NYSE	BBAR	Wed, Feb 19, 2003	4.90	4.90	4.80	4.80
2325	NYSE	BBAR	Tue, Feb 18, 2003	4.65	4.89	4.65	4.89
2324	NYSE	BBAR	Fri, Feb 14, 2003	4.65	4.65	4.50	4.65
2323	NYSE	BBAR	Thu, Feb 13, 2003	5.00	5.02	4.72	4.72
2322	NYSE	BBAR	Wed, Feb 12, 2003	4.98	5.00	4.90	5.00
2321	NYSE	BBAR	Tue, Feb 11, 2003	4.65	4.95	4.65	4.95
2320	NYSE	BBAR	Mon, Feb 10, 2003	4.50	4.65	4.50	4.65
2319	NYSE	BBAR	Fri, Feb 7, 2003	4.45	4.60	4.41	4.55
2318	NYSE	BBAR	Thu, Feb 6, 2003	4.35	4.45	4.20	4.45
2317	NYSE	BBAR	Wed, Feb 5, 2003	4.20	4.51	4.20	4.45
2316	NYSE	BBAR	Tue, Feb 4, 2003	4.24	4.24	4.20	4.20
2315	NYSE	BBAR	Mon, Feb 3, 2003	4.12	4.19	4.05	4.16
2314	NYSE	BBAR	Fri, Jan 31, 2003	4.17	4.25	4.02	4.05
2313	NYSE	BBAR	Thu, Jan 30, 2003	4.33	4.33	4.17	4.17
2312	NYSE	BBAR	Wed, Jan 29, 2003	4.34	4.43	4.30	4.39
2311	NYSE	BBAR	Tue, Jan 28, 2003	4.30	4.45	4.30	4.30
2310	NYSE	BBAR	Mon, Jan 27, 2003	4.31	4.38	4.20	4.25
2309	NYSE	BBAR	Fri, Jan 24, 2003	4.37	4.42	4.30	4.30
2308	NYSE	BBAR	Thu, Jan 23, 2003	4.46	4.50	4.38	4.47
2307	NYSE	BBAR	Wed, Jan 22, 2003	4.46	4.46	4.31	4.42
2306	NYSE	BBAR	Tue, Jan 21, 2003	4.32	4.45	4.32	4.45
2305	NYSE	BBAR	Fri, Jan 17, 2003	4.60	4.60	4.30	4.32
2304	NYSE	BBAR	Thu, Jan 16, 2003	4.72	4.75	4.58	4.60
2303	NYSE	BBAR	Wed, Jan 15, 2003	4.80	4.90	4.67	4.75
2302	NYSE	BBAR	Tue, Jan 14, 2003	4.62	4.90	4.60	4.78
2301	NYSE	BBAR	Mon, Jan 13, 2003	4.57	4.80	4.34	4.65
2300	NYSE	BBAR	Fri, Jan 10, 2003	4.96	4.96	4.49	4.52
2299	NYSE	BBAR	Thu, Jan 9, 2003	4.19	4.85	4.19	4.85
2298	NYSE	BBAR	Wed, Jan 8, 2003	4.25	4.28	3.98	4.15
2297	NYSE	BBAR	Tue, Jan 7, 2003	4.17	4.30	4.05	4.23
2296	NYSE	BBAR	Mon, Jan 6, 2003	3.65	4.05	3.65	4.05
2295	NYSE	BBAR	Fri, Jan 3, 2003	3.55	3.74	3.52	3.71
2294	NYSE	BBAR	Thu, Jan 2, 2003	3.00	3.45	3.00	3.45
2293	NYSE	BBAR	Tue, Dec 31, 2002	3.32	3.41	2.90	2.92
2292	NYSE	BBAR	Mon, Dec 30, 2002	3.34	3.50	3.34	3.39
2291	NYSE	BBAR	Fri, Dec 27, 2002	3.27	3.28	3.23	3.24
2290	NYSE	BBAR	Thu, Dec 26, 2002	3.18	3.35	3.18	3.27
2289	NYSE	BBAR	Tue, Dec 24, 2002	3.10	3.28	3.10	3.18
2288	NYSE	BBAR	Mon, Dec 23, 2002	3.05	3.20	3.05	3.05
2287	NYSE	BBAR	Fri, Dec 20, 2002	3.12	3.12	3.00	3.00
2286	NYSE	BBAR	Thu, Dec 19, 2002	3.01	3.17	3.00	3.06
2285	NYSE	BBAR	Wed, Dec 18, 2002	2.80	3.00	2.78	3.00
2284	NYSE	BBAR	Tue, Dec 17, 2002	2.84	3.00	2.82	2.83
2283	NYSE	BBAR	Mon, Dec 16, 2002	2.85	3.09	2.80	2.85
2282	NYSE	BBAR	Fri, Dec 13, 2002	3.00	3.00	2.85	2.90
2281	NYSE	BBAR	Thu, Dec 12, 2002	3.31	3.31	2.82	2.96
2280	NYSE	BBAR	Wed, Dec 11, 2002	3.33	3.33	3.29	3.29
2279	NYSE	BBAR	Tue, Dec 10, 2002	3.20	3.40	3.20	3.38
2278	NYSE	BBAR	Mon, Dec 9, 2002	3.40	3.40	3.25	3.25
2277	NYSE	BBAR	Fri, Dec 6, 2002	3.38	3.40	3.38	3.40
2276	NYSE	BBAR	Thu, Dec 5, 2002	3.44	3.44	3.35	3.38
2275	NYSE	BBAR	Wed, Dec 4, 2002	3.36	3.45	3.35	3.40
2274	NYSE	BBAR	Tue, Dec 3, 2002	3.30	3.50	3.30	3.35
2273	NYSE	BBAR	Mon, Dec 2, 2002	3.15	3.21	3.10	3.21
2272	NYSE	BBAR	Fri, Nov 29, 2002	3.19	3.19	3.00	3.12
2271	NYSE	BBAR	Wed, Nov 27, 2002	3.30	3.47	3.26	3.42
2270	NYSE	BBAR	Tue, Nov 26, 2002	3.50	3.53	3.30	3.30
2269	NYSE	BBAR	Mon, Nov 25, 2002	3.50	3.70	3.40	3.40
2268	NYSE	BBAR	Fri, Nov 22, 2002	3.36	3.64	3.30	3.36
2267	NYSE	BBAR	Thu, Nov 21, 2002	3.20	3.36	3.14	3.36
2266	NYSE	BBAR	Wed, Nov 20, 2002	3.12	3.23	3.00	3.23
2265	NYSE	BBAR	Tue, Nov 19, 2002	3.28	3.30	3.00	3.14
2264	NYSE	BBAR	Mon, Nov 18, 2002	3.11	3.24	3.11	3.23
2263	NYSE	BBAR	Fri, Nov 15, 2002	3.05	3.24	3.02	3.07
2262	NYSE	BBAR	Thu, Nov 14, 2002	3.43	3.43	3.06	3.14
2261	NYSE	BBAR	Wed, Nov 13, 2002	3.10	3.44	3.10	3.44
2260	NYSE	BBAR	Tue, Nov 12, 2002	2.98	3.16	2.90	3.06
2259	NYSE	BBAR	Mon, Nov 11, 2002	2.83	2.99	2.78	2.99
2258	NYSE	BBAR	Fri, Nov 8, 2002	2.53	2.84	2.53	2.78
2257	NYSE	BBAR	Thu, Nov 7, 2002	2.70	2.73	2.65	2.73
2256	NYSE	BBAR	Wed, Nov 6, 2002	2.65	2.73	2.65	2.70
2255	NYSE	BBAR	Tue, Nov 5, 2002	2.40	2.60	2.35	2.60
2254	NYSE	BBAR	Mon, Nov 4, 2002	2.74	2.74	2.46	2.46
2253	NYSE	BBAR	Fri, Nov 1, 2002	2.60	2.70	2.55	2.70
2252	NYSE	BBAR	Thu, Oct 31, 2002	2.70	2.70	2.59	2.65
2251	NYSE	BBAR	Wed, Oct 30, 2002	2.60	2.70	2.55	2.65
2250	NYSE	BBAR	Tue, Oct 29, 2002	2.80	2.80	2.55	2.57
2249	NYSE	BBAR	Mon, Oct 28, 2002	2.74	2.80	2.65	2.74
2248	NYSE	BBAR	Fri, Oct 25, 2002	2.60	2.70	2.60	2.70
2247	NYSE	BBAR	Thu, Oct 24, 2002	2.72	2.72	2.58	2.60
2246	NYSE	BBAR	Wed, Oct 23, 2002	2.68	2.70	2.57	2.62
2245	NYSE	BBAR	Tue, Oct 22, 2002	2.74	2.76	2.65	2.68
2244	NYSE	BBAR	Mon, Oct 21, 2002	2.57	2.70	2.57	2.65
2243	NYSE	BBAR	Fri, Oct 18, 2002	2.57	2.62	2.55	2.59
2242	NYSE	BBAR	Thu, Oct 17, 2002	2.66	2.86	2.56	2.57
2241	NYSE	BBAR	Wed, Oct 16, 2002	2.72	2.72	2.63	2.67
2240	NYSE	BBAR	Tue, Oct 15, 2002	2.70	2.73	2.55	2.72
2239	NYSE	BBAR	Mon, Oct 14, 2002	2.30	2.60	2.30	2.60
2238	NYSE	BBAR	Fri, Oct 11, 2002	2.25	2.45	2.13	2.24
2237	NYSE	BBAR	Thu, Oct 10, 2002	1.95	2.19	1.95	2.19
2236	NYSE	BBAR	Wed, Oct 9, 2002	1.95	1.96	1.92	1.95
2235	NYSE	BBAR	Tue, Oct 8, 2002	2.12	2.12	2.00	2.00
2234	NYSE	BBAR	Mon, Oct 7, 2002	2.25	2.25	2.07	2.07
2233	NYSE	BBAR	Fri, Oct 4, 2002	1.90	2.05	1.90	2.05
2232	NYSE	BBAR	Thu, Oct 3, 2002	1.70	1.90	1.70	1.90
2231	NYSE	BBAR	Wed, Oct 2, 2002	1.80	1.82	1.75	1.75
2230	NYSE	BBAR	Tue, Oct 1, 2002	1.80	1.80	1.75	1.75
2229	NYSE	BBAR	Mon, Sep 30, 2002	1.70	1.76	1.70	1.75
2228	NYSE	BBAR	Fri, Sep 27, 2002	1.75	1.75	1.70	1.70
2227	NYSE	BBAR	Thu, Sep 26, 2002	1.77	1.82	1.63	1.63
2226	NYSE	BBAR	Wed, Sep 25, 2002	1.56	1.68	1.56	1.68
2225	NYSE	BBAR	Tue, Sep 24, 2002	1.60	1.60	1.59	1.60
2224	NYSE	BBAR	Mon, Sep 23, 2002	1.57	1.60	1.57	1.60
2223	NYSE	BBAR	Fri, Sep 20, 2002	1.76	1.76	1.57	1.62
2222	NYSE	BBAR	Thu, Sep 19, 2002	1.60	1.83	1.60	1.75
2221	NYSE	BBAR	Wed, Sep 18, 2002	1.65	1.70	1.60	1.65
2220	NYSE	BBAR	Tue, Sep 17, 2002	1.95	1.95	1.70	1.70
2219	NYSE	BBAR	Mon, Sep 16, 2002	1.90	2.00	1.85	1.85
2218	NYSE	BBAR	Fri, Sep 13, 2002	2.00	2.00	1.85	1.91
2217	NYSE	BBAR	Thu, Sep 12, 2002	1.75	2.00	1.71	1.96
2216	NYSE	BBAR	Wed, Sep 11, 2002	1.65	1.75	1.65	1.75
2215	NYSE	BBAR	Tue, Sep 10, 2002	1.65	1.65	1.60	1.60
2214	NYSE	BBAR	Mon, Sep 9, 2002	1.63	1.70	1.63	1.70
2213	NYSE	BBAR	Fri, Sep 6, 2002	1.65	1.65	1.63	1.65
2212	NYSE	BBAR	Thu, Sep 5, 2002	1.65	1.65	1.64	1.65
2211	NYSE	BBAR	Wed, Sep 4, 2002	1.65	1.70	1.65	1.69
2210	NYSE	BBAR	Tue, Sep 3, 2002	1.70	1.70	1.65	1.65
2209	NYSE	BBAR	Fri, Aug 30, 2002	1.95	1.95	1.75	1.75
2208	NYSE	BBAR	Thu, Aug 29, 2002	1.80	1.85	1.80	1.85
2207	NYSE	BBAR	Wed, Aug 28, 2002	1.91	1.91	1.82	1.82
2206	NYSE	BBAR	Tue, Aug 27, 2002	1.93	1.93	1.90	1.90
2205	NYSE	BBAR	Mon, Aug 26, 2002	1.90	1.91	1.90	1.90
2204	NYSE	BBAR	Fri, Aug 23, 2002	2.00	2.01	1.90	1.90
2203	NYSE	BBAR	Thu, Aug 22, 2002	2.03	2.05	1.90	1.98
2202	NYSE	BBAR	Wed, Aug 21, 2002	1.95	2.03	1.95	2.00
2201	NYSE	BBAR	Tue, Aug 20, 2002	1.78	1.98	1.78	1.92
2200	NYSE	BBAR	Mon, Aug 19, 2002	1.85	1.95	1.80	1.80
2199	NYSE	BBAR	Fri, Aug 16, 2002	1.75	1.78	1.70	1.76
2198	NYSE	BBAR	Thu, Aug 15, 2002	1.67	1.70	1.65	1.70
2197	NYSE	BBAR	Wed, Aug 14, 2002	1.62	1.66	1.62	1.65
2196	NYSE	BBAR	Tue, Aug 13, 2002	1.65	1.67	1.61	1.67
2195	NYSE	BBAR	Mon, Aug 12, 2002	1.60	1.65	1.60	1.65
2194	NYSE	BBAR	Fri, Aug 9, 2002	1.70	1.70	1.63	1.63
2193	NYSE	BBAR	Thu, Aug 8, 2002	1.67	1.80	1.63	1.67
2192	NYSE	BBAR	Wed, Aug 7, 2002	1.60	1.60	1.56	1.57
2191	NYSE	BBAR	Tue, Aug 6, 2002	1.55	1.73	1.55	1.60
2190	NYSE	BBAR	Mon, Aug 5, 2002	1.53	1.53	1.50	1.50
2189	NYSE	BBAR	Fri, Aug 2, 2002	1.53	1.53	1.53	1.53
2188	NYSE	BBAR	Thu, Aug 1, 2002	1.50	1.55	1.50	1.53
2187	NYSE	BBAR	Wed, Jul 31, 2002	1.65	1.70	1.60	1.60
2186	NYSE	BBAR	Tue, Jul 30, 2002	1.65	1.75	1.64	1.65
2185	NYSE	BBAR	Mon, Jul 29, 2002	1.65	1.70	1.65	1.66
2184	NYSE	BBAR	Fri, Jul 26, 2002	1.68	1.68	1.65	1.65
2183	NYSE	BBAR	Thu, Jul 25, 2002	1.65	1.70	1.63	1.68
2182	NYSE	BBAR	Wed, Jul 24, 2002	1.65	1.70	1.61	1.64
2181	NYSE	BBAR	Tue, Jul 23, 2002	1.88	1.88	1.71	1.71
2180	NYSE	BBAR	Mon, Jul 22, 2002	1.95	1.95	1.80	1.81
2179	NYSE	BBAR	Fri, Jul 19, 2002	1.76	1.95	1.76	1.95
2178	NYSE	BBAR	Thu, Jul 18, 2002	1.70	1.80	1.70	1.76
2177	NYSE	BBAR	Wed, Jul 17, 2002	1.68	1.80	1.68	1.72
2176	NYSE	BBAR	Tue, Jul 16, 2002	1.60	1.68	1.60	1.68
2175	NYSE	BBAR	Mon, Jul 15, 2002	1.61	1.66	1.57	1.60
2174	NYSE	BBAR	Fri, Jul 12, 2002	1.65	1.68	1.60	1.63
2173	NYSE	BBAR	Thu, Jul 11, 2002	1.61	1.67	1.61	1.61
2172	NYSE	BBAR	Wed, Jul 10, 2002	1.97	1.97	1.61	1.61
2171	NYSE	BBAR	Tue, Jul 9, 2002	1.75	1.96	1.75	1.93
2170	NYSE	BBAR	Mon, Jul 8, 2002	1.62	1.80	1.60	1.71
2169	NYSE	BBAR	Fri, Jul 5, 2002	1.50	1.67	1.50	1.62
2168	NYSE	BBAR	Wed, Jul 3, 2002	1.30	1.50	1.30	1.40
2167	NYSE	BBAR	Tue, Jul 2, 2002	1.35	1.40	1.28	1.35
2166	NYSE	BBAR	Mon, Jul 1, 2002	1.40	1.48	1.40	1.45
2165	NYSE	BBAR	Fri, Jun 28, 2002	1.32	1.45	1.32	1.45
2164	NYSE	BBAR	Thu, Jun 27, 2002	1.30	1.43	1.30	1.33
2163	NYSE	BBAR	Wed, Jun 26, 2002	1.31	1.38	1.30	1.30
2162	NYSE	BBAR	Tue, Jun 25, 2002	1.30	1.40	1.30	1.36
2161	NYSE	BBAR	Mon, Jun 24, 2002	1.30	1.40	1.30	1.37
2160	NYSE	BBAR	Fri, Jun 21, 2002	1.45	1.60	1.37	1.40
2159	NYSE	BBAR	Thu, Jun 20, 2002	1.35	1.60	1.35	1.50
2158	NYSE	BBAR	Wed, Jun 19, 2002	1.32	1.35	1.20	1.35
2157	NYSE	BBAR	Tue, Jun 18, 2002	1.34	1.35	1.30	1.35
2156	NYSE	BBAR	Mon, Jun 17, 2002	1.35	1.38	1.31	1.32
2155	NYSE	BBAR	Fri, Jun 14, 2002	1.40	1.41	1.26	1.29
2154	NYSE	BBAR	Thu, Jun 13, 2002	1.40	1.50	1.37	1.37
2153	NYSE	BBAR	Wed, Jun 12, 2002	1.55	1.60	1.40	1.40
2152	NYSE	BBAR	Tue, Jun 11, 2002	1.61	1.61	1.56	1.60
2151	NYSE	BBAR	Mon, Jun 10, 2002	1.65	1.70	1.60	1.64
2150	NYSE	BBAR	Fri, Jun 7, 2002	1.78	1.81	1.76	1.77
2149	NYSE	BBAR	Thu, Jun 6, 2002	1.90	2.00	1.76	1.80
2148	NYSE	BBAR	Wed, Jun 5, 2002	1.65	2.10	1.65	1.85
2147	NYSE	BBAR	Tue, Jun 4, 2002	1.72	1.85	1.62	1.62
2146	NYSE	BBAR	Mon, Jun 3, 2002	1.60	1.80	1.52	1.72
2145	NYSE	BBAR	Fri, May 31, 2002	1.59	1.63	1.50	1.53
2144	NYSE	BBAR	Thu, May 30, 2002	1.58	1.58	1.53	1.58
2143	NYSE	BBAR	Wed, May 29, 2002	1.60	1.78	1.55	1.58
2142	NYSE	BBAR	Tue, May 28, 2002	1.55	1.62	1.52	1.52
2141	NYSE	BBAR	Fri, May 24, 2002	1.51	1.64	1.50	1.51
2140	NYSE	BBAR	Thu, May 23, 2002	1.40	1.49	1.40	1.49
2139	NYSE	BBAR	Wed, May 22, 2002	1.50	1.53	1.25	1.40
2138	NYSE	BBAR	Tue, May 21, 2002	1.50	1.57	1.45	1.45
2137	NYSE	BBAR	Mon, May 20, 2002	1.73	1.73	1.50	1.50
2136	NYSE	BBAR	Fri, May 17, 2002	1.88	1.90	1.69	1.69
2135	NYSE	BBAR	Thu, May 16, 2002	1.96	1.96	1.87	1.89
2134	NYSE	BBAR	Wed, May 15, 2002	2.00	2.00	1.90	2.00
2133	NYSE	BBAR	Tue, May 14, 2002	1.90	2.10	1.75	2.10
2132	NYSE	BBAR	Mon, May 13, 2002	2.08	2.13	1.90	1.95
2131	NYSE	BBAR	Fri, May 10, 2002	2.30	2.32	2.08	2.08
2130	NYSE	BBAR	Thu, May 9, 2002	2.30	2.31	2.22	2.26
2129	NYSE	BBAR	Wed, May 8, 2002	2.42	2.42	2.26	2.28
2128	NYSE	BBAR	Tue, May 7, 2002	2.58	2.58	2.30	2.38
2127	NYSE	BBAR	Mon, May 6, 2002	2.40	2.64	2.35	2.60
2126	NYSE	BBAR	Fri, May 3, 2002	2.55	2.55	2.33	2.40
2125	NYSE	BBAR	Thu, May 2, 2002	2.65	2.75	2.53	2.55
2124	NYSE	BBAR	Wed, May 1, 2002	2.62	2.68	2.52	2.65
2123	NYSE	BBAR	Tue, Apr 30, 2002	2.70	2.75	2.60	2.65
2122	NYSE	BBAR	Mon, Apr 29, 2002	2.60	2.90	2.60	2.65
2121	NYSE	BBAR	Fri, Apr 26, 2002	2.43	2.50	2.36	2.49
2120	NYSE	BBAR	Thu, Apr 25, 2002	2.15	2.34	2.15	2.33
2119	NYSE	BBAR	Wed, Apr 24, 2002	2.35	2.35	2.20	2.21
2118	NYSE	BBAR	Tue, Apr 23, 2002	2.70	2.73	2.30	2.40
2117	NYSE	BBAR	Mon, Apr 22, 2002	2.67	2.80	2.55	2.69
2116	NYSE	BBAR	Fri, Apr 19, 2002	2.70	2.70	2.41	2.50
2115	NYSE	BBAR	Thu, Apr 18, 2002	2.18	2.80	2.18	2.51
2114	NYSE	BBAR	Wed, Apr 17, 2002	2.30	2.30	2.14	2.15
2113	NYSE	BBAR	Tue, Apr 16, 2002	2.15	2.30	2.15	2.20
2112	NYSE	BBAR	Mon, Apr 15, 2002	2.17	2.30	2.10	2.17
2111	NYSE	BBAR	Fri, Apr 12, 2002	2.26	2.49	2.20	2.20
2110	NYSE	BBAR	Thu, Apr 11, 2002	2.37	2.40	2.23	2.23
2109	NYSE	BBAR	Wed, Apr 10, 2002	2.42	2.50	2.41	2.43
2108	NYSE	BBAR	Tue, Apr 9, 2002	2.56	2.56	2.40	2.42
2107	NYSE	BBAR	Mon, Apr 8, 2002	2.60	2.62	2.50	2.55
2106	NYSE	BBAR	Fri, Apr 5, 2002	2.65	2.75	2.55	2.60
2105	NYSE	BBAR	Thu, Apr 4, 2002	2.50	2.70	2.50	2.65
2104	NYSE	BBAR	Wed, Apr 3, 2002	2.73	2.76	2.45	2.49
2103	NYSE	BBAR	Tue, Apr 2, 2002	2.80	2.96	2.70	2.75
2102	NYSE	BBAR	Mon, Apr 1, 2002	2.65	3.00	2.65	2.80
2101	NYSE	BBAR	Thu, Mar 28, 2002	2.45	2.46	2.41	2.45
2100	NYSE	BBAR	Wed, Mar 27, 2002	2.40	2.45	2.32	2.40
2099	NYSE	BBAR	Tue, Mar 26, 2002	2.60	2.60	2.27	2.42
2098	NYSE	BBAR	Mon, Mar 25, 2002	2.72	2.75	2.48	2.55
2097	NYSE	BBAR	Fri, Mar 22, 2002	3.00	3.00	2.70	2.72
2096	NYSE	BBAR	Thu, Mar 21, 2002	2.85	2.91	2.81	2.90
2095	NYSE	BBAR	Wed, Mar 20, 2002	3.05	3.05	2.70	2.81
2094	NYSE	BBAR	Tue, Mar 19, 2002	3.08	3.12	3.00	3.00
2093	NYSE	BBAR	Mon, Mar 18, 2002	3.05	3.15	2.95	3.08
2092	NYSE	BBAR	Fri, Mar 15, 2002	3.08	3.08	2.90	3.00
2091	NYSE	BBAR	Thu, Mar 14, 2002	2.97	3.05	2.90	2.99
2090	NYSE	BBAR	Wed, Mar 13, 2002	3.00	3.05	2.85	2.95
2089	NYSE	BBAR	Tue, Mar 12, 2002	3.20	3.20	3.00	3.00
2088	NYSE	BBAR	Mon, Mar 11, 2002	3.05	3.30	3.05	3.15
2087	NYSE	BBAR	Fri, Mar 8, 2002	3.20	3.30	3.00	3.09
2086	NYSE	BBAR	Thu, Mar 7, 2002	3.44	3.45	3.20	3.20
2085	NYSE	BBAR	Wed, Mar 6, 2002	3.05	3.35	3.05	3.25
2084	NYSE	BBAR	Tue, Mar 5, 2002	2.80	2.99	2.80	2.99
2083	NYSE	BBAR	Mon, Mar 4, 2002	2.98	2.98	2.70	2.75
2082	NYSE	BBAR	Fri, Mar 1, 2002	2.99	3.15	2.82	2.91
2081	NYSE	BBAR	Thu, Feb 28, 2002	2.40	2.76	2.40	2.76
2080	NYSE	BBAR	Wed, Feb 27, 2002	2.35	2.35	2.25	2.26
2079	NYSE	BBAR	Tue, Feb 26, 2002	2.40	2.40	2.30	2.36
2078	NYSE	BBAR	Mon, Feb 25, 2002	2.35	2.40	2.30	2.40
2077	NYSE	BBAR	Fri, Feb 22, 2002	2.38	2.38	2.20	2.25
2076	NYSE	BBAR	Thu, Feb 21, 2002	2.72	2.72	2.15	2.43
2075	NYSE	BBAR	Wed, Feb 20, 2002	2.98	2.98	2.62	2.70
2074	NYSE	BBAR	Tue, Feb 19, 2002	3.10	3.10	2.90	2.98
2073	NYSE	BBAR	Fri, Feb 15, 2002	2.98	3.05	2.95	3.00
2072	NYSE	BBAR	Thu, Feb 14, 2002	2.85	3.05	2.70	3.00
2071	NYSE	BBAR	Wed, Feb 13, 2002	2.90	2.95	2.74	2.90
2070	NYSE	BBAR	Tue, Feb 12, 2002	3.08	3.12	2.95	3.12
2069	NYSE	BBAR	Mon, Feb 11, 2002	3.13	3.21	3.00	3.08
2068	NYSE	BBAR	Fri, Feb 8, 2002	3.20	3.25	3.00	3.18
2067	NYSE	BBAR	Thu, Feb 7, 2002	3.00	3.40	2.85	3.30
2066	NYSE	BBAR	Wed, Feb 6, 2002	3.15	3.15	2.95	3.00
2065	NYSE	BBAR	Tue, Feb 5, 2002	3.70	3.72	3.20	3.24
2064	NYSE	BBAR	Mon, Feb 4, 2002	4.10	4.10	3.70	3.73
2063	NYSE	BBAR	Fri, Feb 1, 2002	4.89	4.90	4.20	4.20
2062	NYSE	BBAR	Thu, Jan 31, 2002	4.80	5.00	4.79	4.88
2061	NYSE	BBAR	Wed, Jan 30, 2002	4.75	4.95	4.70	4.80
2060	NYSE	BBAR	Tue, Jan 29, 2002	4.45	4.80	4.42	4.69
2059	NYSE	BBAR	Mon, Jan 28, 2002	4.15	4.46	4.10	4.45
2058	NYSE	BBAR	Fri, Jan 25, 2002	4.50	4.50	4.23	4.26
2057	NYSE	BBAR	Thu, Jan 24, 2002	5.15	5.15	4.55	4.55
2056	NYSE	BBAR	Wed, Jan 23, 2002	5.26	5.30	5.03	5.03
2055	NYSE	BBAR	Tue, Jan 22, 2002	4.95	5.52	4.60	5.21
2054	NYSE	BBAR	Fri, Jan 18, 2002	3.90	3.90	3.45	3.55
2053	NYSE	BBAR	Thu, Jan 17, 2002	4.05	4.05	3.86	3.90
2052	NYSE	BBAR	Wed, Jan 16, 2002	4.15	4.15	3.80	3.95
2051	NYSE	BBAR	Tue, Jan 15, 2002	4.90	4.93	4.20	4.25
2050	NYSE	BBAR	Mon, Jan 14, 2002	5.05	5.05	5.00	5.00
2049	NYSE	BBAR	Fri, Jan 11, 2002	5.00	5.15	4.80	5.05
2048	NYSE	BBAR	Thu, Jan 10, 2002	5.20	5.20	4.80	4.93
2047	NYSE	BBAR	Wed, Jan 9, 2002	5.65	5.65	5.10	5.15
2046	NYSE	BBAR	Tue, Jan 8, 2002	6.01	6.01	5.48	5.65
2045	NYSE	BBAR	Mon, Jan 7, 2002	6.60	6.60	5.56	6.05
2044	NYSE	BBAR	Fri, Jan 4, 2002	7.00	7.00	6.30	6.60
2043	NYSE	BBAR	Thu, Jan 3, 2002	6.80	7.33	6.80	7.02
2042	NYSE	BBAR	Wed, Jan 2, 2002	6.59	6.76	6.36	6.76
2041	NYSE	BBAR	Mon, Dec 31, 2001	6.70	6.80	6.57	6.58
2040	NYSE	BBAR	Fri, Dec 28, 2001	7.25	7.30	6.15	6.80
2039	NYSE	BBAR	Thu, Dec 27, 2001	7.00	7.35	6.99	7.30
2038	NYSE	BBAR	Wed, Dec 26, 2001	7.00	7.05	6.90	6.96
2037	NYSE	BBAR	Mon, Dec 24, 2001	7.17	7.25	6.95	7.10
2036	NYSE	BBAR	Fri, Dec 21, 2001	6.65	7.40	6.65	7.12
2035	NYSE	BBAR	Thu, Dec 20, 2001	6.57	6.80	6.20	6.70
2034	NYSE	BBAR	Wed, Dec 19, 2001	6.60	6.60	6.32	6.47
2033	NYSE	BBAR	Tue, Dec 18, 2001	6.80	6.95	6.60	6.68
2032	NYSE	BBAR	Mon, Dec 17, 2001	6.95	6.98	6.72	6.90
2031	NYSE	BBAR	Fri, Dec 14, 2001	6.90	6.98	6.82	6.90
2030	NYSE	BBAR	Thu, Dec 13, 2001	6.91	6.91	6.73	6.85
2029	NYSE	BBAR	Wed, Dec 12, 2001	6.80	6.95	6.70	6.88
2028	NYSE	BBAR	Tue, Dec 11, 2001	6.98	7.05	6.80	6.88
2027	NYSE	BBAR	Mon, Dec 10, 2001	6.52	7.00	6.52	6.98
2026	NYSE	BBAR	Fri, Dec 7, 2001	7.19	7.30	6.15	6.55
2025	NYSE	BBAR	Thu, Dec 6, 2001	7.50	7.50	7.00	7.11
2024	NYSE	BBAR	Wed, Dec 5, 2001	7.40	7.77	7.40	7.50
2023	NYSE	BBAR	Tue, Dec 4, 2001	7.48	7.50	7.30	7.40
2022	NYSE	BBAR	Mon, Dec 3, 2001	7.20	7.40	7.02	7.11
2021	NYSE	BBAR	Fri, Nov 30, 2001	7.27	7.28	7.00	7.20
2020	NYSE	BBAR	Thu, Nov 29, 2001	7.55	7.60	7.27	7.27
2019	NYSE	BBAR	Wed, Nov 28, 2001	7.65	7.65	7.45	7.58
2018	NYSE	BBAR	Tue, Nov 27, 2001	7.87	7.90	7.77	7.77
2017	NYSE	BBAR	Mon, Nov 26, 2001	7.70	7.96	7.70	7.93
2016	NYSE	BBAR	Fri, Nov 23, 2001	7.32	7.60	7.30	7.59
2015	NYSE	BBAR	Wed, Nov 21, 2001	7.30	7.42	7.20	7.35
2014	NYSE	BBAR	Tue, Nov 20, 2001	7.83	7.83	7.25	7.30
2013	NYSE	BBAR	Mon, Nov 19, 2001	8.00	8.09	7.81	8.00
2012	NYSE	BBAR	Fri, Nov 16, 2001	8.11	8.19	7.80	7.83
2011	NYSE	BBAR	Thu, Nov 15, 2001	7.98	8.20	7.90	8.18
2010	NYSE	BBAR	Wed, Nov 14, 2001	8.10	8.10	7.80	7.98
2009	NYSE	BBAR	Tue, Nov 13, 2001	8.35	8.38	8.05	8.09
2008	NYSE	BBAR	Mon, Nov 12, 2001	8.50	8.50	8.23	8.30
2007	NYSE	BBAR	Fri, Nov 9, 2001	8.90	8.90	8.45	8.50
2006	NYSE	BBAR	Thu, Nov 8, 2001	9.30	9.55	8.99	9.00
2005	NYSE	BBAR	Wed, Nov 7, 2001	8.62	9.50	8.62	9.18
2004	NYSE	BBAR	Tue, Nov 6, 2001	8.60	8.75	8.55	8.65
2003	NYSE	BBAR	Mon, Nov 5, 2001	8.10	8.69	8.10	8.69
2002	NYSE	BBAR	Fri, Nov 2, 2001	8.76	8.76	8.20	8.20
2001	NYSE	BBAR	Thu, Nov 1, 2001	8.64	8.90	8.25	8.84
2000	NYSE	BBAR	Wed, Oct 31, 2001	8.85	9.25	8.52	8.54
1999	NYSE	BBAR	Tue, Oct 30, 2001	8.15	8.42	8.05	8.42
1998	NYSE	BBAR	Mon, Oct 29, 2001	8.70	8.70	8.20	8.30
1997	NYSE	BBAR	Fri, Oct 26, 2001	9.25	9.25	8.82	8.90
1996	NYSE	BBAR	Thu, Oct 25, 2001	9.42	9.42	9.19	9.25
1995	NYSE	BBAR	Wed, Oct 24, 2001	9.40	9.75	9.40	9.42
1994	NYSE	BBAR	Tue, Oct 23, 2001	9.48	9.64	9.38	9.38
1993	NYSE	BBAR	Mon, Oct 22, 2001	9.55	9.65	9.35	9.48
1992	NYSE	BBAR	Fri, Oct 19, 2001	9.35	9.61	9.20	9.50
1991	NYSE	BBAR	Thu, Oct 18, 2001	9.20	9.50	9.11	9.45
1990	NYSE	BBAR	Wed, Oct 17, 2001	9.37	9.56	9.24	9.24
1989	NYSE	BBAR	Tue, Oct 16, 2001	8.70	9.00	8.40	9.00
1988	NYSE	BBAR	Mon, Oct 15, 2001	8.75	8.75	8.35	8.55
1987	NYSE	BBAR	Fri, Oct 12, 2001	8.15	8.75	7.94	8.75
1986	NYSE	BBAR	Thu, Oct 11, 2001	7.85	8.30	7.85	8.25
1985	NYSE	BBAR	Wed, Oct 10, 2001	7.60	7.95	7.51	7.82
1984	NYSE	BBAR	Tue, Oct 9, 2001	7.45	7.65	7.36	7.50
1983	NYSE	BBAR	Mon, Oct 8, 2001	7.65	7.65	7.40	7.45
1982	NYSE	BBAR	Fri, Oct 5, 2001	7.60	7.80	7.40	7.70
1981	NYSE	BBAR	Thu, Oct 4, 2001	8.00	8.19	7.59	7.60
1980	NYSE	BBAR	Wed, Oct 3, 2001	8.42	8.42	7.98	8.06
1979	NYSE	BBAR	Tue, Oct 2, 2001	8.98	8.98	8.35	8.49
1978	NYSE	BBAR	Mon, Oct 1, 2001	9.00	9.30	8.80	9.03
1977	NYSE	BBAR	Fri, Sep 28, 2001	8.90	9.31	8.90	8.94
1976	NYSE	BBAR	Thu, Sep 27, 2001	8.70	8.95	8.65	8.90
1975	NYSE	BBAR	Wed, Sep 26, 2001	8.52	8.75	8.37	8.70
1974	NYSE	BBAR	Tue, Sep 25, 2001	8.50	8.70	8.50	8.62
1973	NYSE	BBAR	Mon, Sep 24, 2001	8.15	8.75	8.15	8.45
1972	NYSE	BBAR	Fri, Sep 21, 2001	8.45	8.45	7.95	8.01
1971	NYSE	BBAR	Thu, Sep 20, 2001	9.10	9.15	8.40	8.55
1970	NYSE	BBAR	Wed, Sep 19, 2001	10.35	10.35	9.06	9.09
1969	NYSE	BBAR	Tue, Sep 18, 2001	10.81	10.81	10.25	10.26
1968	NYSE	BBAR	Mon, Sep 17, 2001	11.60	11.60	10.80	10.81
1967	NYSE	BBAR	Mon, Sep 10, 2001	12.79	12.79	12.32	12.35
1966	NYSE	BBAR	Fri, Sep 7, 2001	13.05	13.05	12.87	12.87
1965	NYSE	BBAR	Thu, Sep 6, 2001	13.55	13.55	13.20	13.20
1964	NYSE	BBAR	Wed, Sep 5, 2001	13.70	13.70	13.50	13.55
1963	NYSE	BBAR	Tue, Sep 4, 2001	13.52	13.64	13.52	13.62
1962	NYSE	BBAR	Fri, Aug 31, 2001	13.50	13.75	13.50	13.62
1961	NYSE	BBAR	Thu, Aug 30, 2001	14.00	14.00	13.75	13.75
1960	NYSE	BBAR	Wed, Aug 29, 2001	13.80	14.13	13.80	14.00
1959	NYSE	BBAR	Tue, Aug 28, 2001	13.80	13.92	13.80	13.80
1958	NYSE	BBAR	Mon, Aug 27, 2001	13.75	13.84	13.67	13.77
1957	NYSE	BBAR	Fri, Aug 24, 2001	14.18	14.18	13.54	13.75
1956	NYSE	BBAR	Thu, Aug 23, 2001	14.60	14.70	14.05	14.28
1955	NYSE	BBAR	Wed, Aug 22, 2001	14.30	14.60	14.05	14.60
1954	NYSE	BBAR	Tue, Aug 21, 2001	13.65	13.70	13.45	13.55
1953	NYSE	BBAR	Mon, Aug 20, 2001	13.96	13.96	13.60	13.69
1952	NYSE	BBAR	Fri, Aug 17, 2001	14.85	14.85	13.90	13.95
1951	NYSE	BBAR	Thu, Aug 16, 2001	14.60	15.08	14.60	14.95
1950	NYSE	BBAR	Wed, Aug 15, 2001	14.09	14.80	14.00	14.53
1949	NYSE	BBAR	Tue, Aug 14, 2001	14.55	14.55	14.08	14.08
1948	NYSE	BBAR	Mon, Aug 13, 2001	14.84	14.84	14.45	14.50
1947	NYSE	BBAR	Fri, Aug 10, 2001	14.48	14.87	14.30	14.83
1946	NYSE	BBAR	Thu, Aug 9, 2001	14.38	14.52	14.31	14.50
1945	NYSE	BBAR	Wed, Aug 8, 2001	14.06	14.35	14.06	14.23
1944	NYSE	BBAR	Tue, Aug 7, 2001	13.95	14.00	13.90	13.98
1943	NYSE	BBAR	Mon, Aug 6, 2001	14.30	14.30	13.86	13.95
1942	NYSE	BBAR	Fri, Aug 3, 2001	14.20	14.38	14.20	14.35
1941	NYSE	BBAR	Thu, Aug 2, 2001	13.90	14.25	13.85	14.20
1940	NYSE	BBAR	Wed, Aug 1, 2001	14.35	14.35	13.50	13.68
1939	NYSE	BBAR	Tue, Jul 31, 2001	14.45	14.82	14.43	14.45
1938	NYSE	BBAR	Mon, Jul 30, 2001	15.00	15.00	14.42	14.45
1937	NYSE	BBAR	Fri, Jul 27, 2001	14.30	14.30	13.90	14.30
1936	NYSE	BBAR	Thu, Jul 26, 2001	14.65	14.65	14.30	14.40
1935	NYSE	BBAR	Wed, Jul 25, 2001	14.56	14.74	14.05	14.62
1934	NYSE	BBAR	Tue, Jul 24, 2001	15.10	15.10	14.55	14.60
1933	NYSE	BBAR	Mon, Jul 23, 2001	15.10	15.32	15.00	15.00
1932	NYSE	BBAR	Fri, Jul 20, 2001	14.10	14.78	14.10	14.78
1931	NYSE	BBAR	Thu, Jul 19, 2001	13.85	14.26	13.60	14.02
1930	NYSE	BBAR	Wed, Jul 18, 2001	14.80	15.00	13.80	13.80
1929	NYSE	BBAR	Tue, Jul 17, 2001	13.95	15.30	13.85	15.15
1928	NYSE	BBAR	Mon, Jul 16, 2001	13.50	13.88	13.30	13.77
1927	NYSE	BBAR	Fri, Jul 13, 2001	14.00	14.30	12.90	13.48
1926	NYSE	BBAR	Thu, Jul 12, 2001	12.00	14.15	9.25	13.12
1925	NYSE	BBAR	Wed, Jul 11, 2001	22.50	23.10	22.25	22.35
1924	NYSE	BBAR	Tue, Jul 10, 2001	23.43	23.43	22.98	23.04
1923	NYSE	BBAR	Mon, Jul 9, 2001	22.60	23.48	22.60	23.40
1922	NYSE	BBAR	Fri, Jul 6, 2001	23.05	23.05	22.25	22.44
1921	NYSE	BBAR	Thu, Jul 5, 2001	24.50	24.50	23.35	23.86
1920	NYSE	BBAR	Tue, Jul 3, 2001	25.50	25.54	24.75	25.40
1919	NYSE	BBAR	Mon, Jul 2, 2001	25.00	25.60	25.00	25.45
1918	NYSE	BBAR	Fri, Jun 29, 2001	24.60	24.93	24.60	24.80
1917	NYSE	BBAR	Thu, Jun 28, 2001	24.95	24.99	24.20	24.50
1916	NYSE	BBAR	Wed, Jun 27, 2001	25.50	25.50	25.17	25.17
1915	NYSE	BBAR	Tue, Jun 26, 2001	25.75	25.75	25.30	25.48
1914	NYSE	BBAR	Mon, Jun 25, 2001	26.04	26.25	25.99	26.00
1913	NYSE	BBAR	Fri, Jun 22, 2001	26.10	26.13	25.80	26.04
1912	NYSE	BBAR	Thu, Jun 21, 2001	26.30	26.30	26.16	26.25
1911	NYSE	BBAR	Wed, Jun 20, 2001	25.60	26.45	25.60	26.30
1910	NYSE	BBAR	Tue, Jun 19, 2001	26.00	26.20	25.70	25.85
1909	NYSE	BBAR	Mon, Jun 18, 2001	26.30	26.30	25.90	26.00
1908	NYSE	BBAR	Fri, Jun 15, 2001	26.68	26.68	26.40	26.50
1907	NYSE	BBAR	Thu, Jun 14, 2001	26.55	26.75	26.49	26.75
1906	NYSE	BBAR	Wed, Jun 13, 2001	26.60	26.74	26.50	26.60
1905	NYSE	BBAR	Tue, Jun 12, 2001	26.68	26.68	26.28	26.46
1904	NYSE	BBAR	Mon, Jun 11, 2001	26.80	26.80	26.68	26.68
1903	NYSE	BBAR	Fri, Jun 8, 2001	26.70	26.85	26.65	26.85
1902	NYSE	BBAR	Thu, Jun 7, 2001	26.65	26.90	26.65	26.70
1901	NYSE	BBAR	Wed, Jun 6, 2001	26.90	27.03	26.45	26.54
1900	NYSE	BBAR	Tue, Jun 5, 2001	26.75	26.99	26.60	26.95
1899	NYSE	BBAR	Mon, Jun 4, 2001	26.60	27.00	26.60	27.00
1898	NYSE	BBAR	Fri, Jun 1, 2001	26.72	26.72	26.43	26.60
1897	NYSE	BBAR	Thu, May 31, 2001	27.00	27.00	26.80	26.97
1896	NYSE	BBAR	Wed, May 30, 2001	27.00	27.13	26.90	26.91
1895	NYSE	BBAR	Tue, May 29, 2001	26.50	26.95	26.50	26.95
1894	NYSE	BBAR	Fri, May 25, 2001	26.73	26.73	26.45	26.55
1893	NYSE	BBAR	Thu, May 24, 2001	27.10	27.30	26.75	26.85
1892	NYSE	BBAR	Wed, May 23, 2001	27.30	27.50	26.90	26.91
1891	NYSE	BBAR	Tue, May 22, 2001	27.80	27.80	27.25	27.26
1890	NYSE	BBAR	Mon, May 21, 2001	27.90	28.00	27.70	27.96
1889	NYSE	BBAR	Fri, May 18, 2001	27.97	28.20	27.75	27.80
1888	NYSE	BBAR	Thu, May 17, 2001	28.00	28.01	27.85	28.00
1887	NYSE	BBAR	Wed, May 16, 2001	27.30	27.80	27.21	27.76
1886	NYSE	BBAR	Tue, May 15, 2001	26.99	27.40	26.99	27.28
1885	NYSE	BBAR	Mon, May 14, 2001	26.72	26.94	26.62	26.90
1884	NYSE	BBAR	Fri, May 11, 2001	27.60	27.60	26.72	26.72
1883	NYSE	BBAR	Thu, May 10, 2001	27.60	28.00	27.48	27.60
1882	NYSE	BBAR	Wed, May 9, 2001	26.75	27.15	26.75	27.10
1881	NYSE	BBAR	Tue, May 8, 2001	27.55	27.55	26.82	26.82
1880	NYSE	BBAR	Mon, May 7, 2001	27.01	27.60	27.01	27.60
1879	NYSE	BBAR	Fri, May 4, 2001	26.30	27.25	26.30	27.01
1878	NYSE	BBAR	Thu, May 3, 2001	26.89	26.89	26.40	26.54
1877	NYSE	BBAR	Wed, May 2, 2001	27.30	27.30	26.82	26.89
1876	NYSE	BBAR	Tue, May 1, 2001	27.10	27.61	27.10	27.50
1875	NYSE	BBAR	Mon, Apr 30, 2001	27.86	28.45	27.86	28.30
1874	NYSE	BBAR	Fri, Apr 27, 2001	27.30	28.10	27.30	27.85
1873	NYSE	BBAR	Thu, Apr 26, 2001	27.40	27.60	27.00	27.05
1872	NYSE	BBAR	Wed, Apr 25, 2001	26.47	26.55	26.10	26.54
1871	NYSE	BBAR	Tue, Apr 24, 2001	26.30	27.00	26.30	26.47
1870	NYSE	BBAR	Mon, Apr 23, 2001	26.75	27.00	26.25	26.30
1869	NYSE	BBAR	Fri, Apr 20, 2001	27.90	27.90	26.35	26.75
1868	NYSE	BBAR	Thu, Apr 19, 2001	28.00	28.40	27.90	27.90
1867	NYSE	BBAR	Wed, Apr 18, 2001	27.37	28.20	27.37	28.00
1866	NYSE	BBAR	Tue, Apr 17, 2001	27.60	27.60	26.90	27.07
1865	NYSE	BBAR	Mon, Apr 16, 2001	28.20	28.20	27.44	27.45
1864	NYSE	BBAR	Thu, Apr 12, 2001	27.95	28.40	27.95	28.30
1863	NYSE	BBAR	Wed, Apr 11, 2001	27.70	27.70	27.17	27.17
1862	NYSE	BBAR	Tue, Apr 10, 2001	28.03	28.14	27.50	27.70
1861	NYSE	BBAR	Mon, Apr 9, 2001	26.85	28.10	26.85	28.02
1860	NYSE	BBAR	Fri, Apr 6, 2001	26.90	27.12	26.40	26.81
1859	NYSE	BBAR	Thu, Apr 5, 2001	26.38	27.10	26.38	27.02
1858	NYSE	BBAR	Wed, Apr 4, 2001	25.70	26.60	25.65	26.10
1857	NYSE	BBAR	Tue, Apr 3, 2001	25.78	25.90	25.30	25.70
1856	NYSE	BBAR	Mon, Apr 2, 2001	26.10	26.15	25.70	26.03
1855	NYSE	BBAR	Fri, Mar 30, 2001	26.50	26.50	25.80	26.15
1854	NYSE	BBAR	Thu, Mar 29, 2001	26.00	26.00	25.45	25.60
1853	NYSE	BBAR	Wed, Mar 28, 2001	26.25	26.25	25.85	25.95
1852	NYSE	BBAR	Tue, Mar 27, 2001	26.00	26.85	26.00	26.82
1851	NYSE	BBAR	Mon, Mar 26, 2001	25.00	26.00	25.00	25.75
1850	NYSE	BBAR	Fri, Mar 23, 2001	24.00	24.82	23.51	24.00
1849	NYSE	BBAR	Thu, Mar 22, 2001	25.00	25.00	22.80	23.00
1848	NYSE	BBAR	Wed, Mar 21, 2001	26.50	26.50	25.40	25.42
1847	NYSE	BBAR	Tue, Mar 20, 2001	27.10	27.10	26.85	26.89
1846	NYSE	BBAR	Mon, Mar 19, 2001	27.50	27.50	27.00	27.03
1845	NYSE	BBAR	Fri, Mar 16, 2001	28.16	28.16	27.17	27.45
1844	NYSE	BBAR	Thu, Mar 15, 2001	28.00	28.28	27.87	28.16
1843	NYSE	BBAR	Wed, Mar 14, 2001	28.50	28.50	27.64	27.80
1842	NYSE	BBAR	Tue, Mar 13, 2001	28.75	28.95	28.24	28.55
1841	NYSE	BBAR	Mon, Mar 12, 2001	29.60	29.60	28.70	28.70
1840	NYSE	BBAR	Fri, Mar 9, 2001	30.10	30.20	29.75	29.85
1839	NYSE	BBAR	Thu, Mar 8, 2001	30.25	30.60	30.10	30.22
1838	NYSE	BBAR	Wed, Mar 7, 2001	30.20	30.30	30.02	30.02
1837	NYSE	BBAR	Tue, Mar 6, 2001	29.80	30.15	29.80	30.15
1836	NYSE	BBAR	Mon, Mar 5, 2001	29.50	30.00	29.23	29.27
1835	NYSE	BBAR	Fri, Mar 2, 2001	29.00	29.40	28.90	29.40
1834	NYSE	BBAR	Thu, Mar 1, 2001	28.90	29.40	28.80	29.00
1833	NYSE	BBAR	Wed, Feb 28, 2001	29.50	29.60	28.90	28.90
1832	NYSE	BBAR	Tue, Feb 27, 2001	29.00	29.25	28.55	28.80
1831	NYSE	BBAR	Mon, Feb 26, 2001	28.40	28.78	28.40	28.75
1830	NYSE	BBAR	Fri, Feb 23, 2001	28.20	28.28	28.00	28.28
1829	NYSE	BBAR	Thu, Feb 22, 2001	28.35	28.35	28.20	28.20
1828	NYSE	BBAR	Wed, Feb 21, 2001	28.78	29.10	28.35	28.35
1827	NYSE	BBAR	Tue, Feb 20, 2001	29.35	29.50	28.65	28.78
1826	NYSE	BBAR	Fri, Feb 16, 2001	29.60	29.70	29.00	29.35
1825	NYSE	BBAR	Thu, Feb 15, 2001	30.05	30.05	29.70	29.85
1824	NYSE	BBAR	Wed, Feb 14, 2001	30.24	30.40	29.90	30.01
1823	NYSE	BBAR	Tue, Feb 13, 2001	30.90	30.90	30.20	30.24
1822	NYSE	BBAR	Mon, Feb 12, 2001	30.20	30.95	30.20	30.90
1821	NYSE	BBAR	Fri, Feb 9, 2001	30.00	30.00	29.70	30.00
1820	NYSE	BBAR	Thu, Feb 8, 2001	30.44	30.50	30.02	30.02
1819	NYSE	BBAR	Wed, Feb 7, 2001	30.20	30.45	30.20	30.45
1818	NYSE	BBAR	Tue, Feb 6, 2001	30.55	30.55	30.10	30.10
1817	NYSE	BBAR	Mon, Feb 5, 2001	30.48	30.83	30.48	30.60
1816	NYSE	BBAR	Fri, Feb 2, 2001	30.82	30.82	30.40	30.47
1815	NYSE	BBAR	Thu, Feb 1, 2001	31.35	31.49	31.10	31.30
1814	NYSE	BBAR	Wed, Jan 31, 2001	30.40	31.13	30.40	31.04
1813	NYSE	BBAR	Tue, Jan 30, 2001	29.74	30.20	29.74	30.10
1812	NYSE	BBAR	Mon, Jan 29, 2001	29.90	29.98	29.60	29.74
1811	NYSE	BBAR	Fri, Jan 26, 2001	30.00	30.31	29.88	30.13
1810	NYSE	BBAR	Thu, Jan 25, 2001	30.38	30.50	30.06	30.06
1809	NYSE	BBAR	Wed, Jan 24, 2001	30.75	30.75	30.25	30.38
1808	NYSE	BBAR	Tue, Jan 23, 2001	30.94	31.19	30.30	30.94
1807	NYSE	BBAR	Mon, Jan 22, 2001	26.81	27.31	26.81	27.06
1806	NYSE	BBAR	Fri, Jan 19, 2001	27.19	27.19	26.63	26.81
1805	NYSE	BBAR	Thu, Jan 18, 2001	26.56	27.31	26.56	27.19
1804	NYSE	BBAR	Wed, Jan 17, 2001	25.88	26.75	25.88	26.56
1803	NYSE	BBAR	Tue, Jan 16, 2001	26.00	26.06	25.94	26.06
1802	NYSE	BBAR	Fri, Jan 12, 2001	26.13	26.13	25.88	26.00
1801	NYSE	BBAR	Thu, Jan 11, 2001	26.13	26.44	25.88	26.19
1800	NYSE	BBAR	Wed, Jan 10, 2001	25.25	26.88	24.88	26.13
1799	NYSE	BBAR	Tue, Jan 9, 2001	23.31	25.56	23.31	25.44
1798	NYSE	BBAR	Mon, Jan 8, 2001	23.06	23.31	23.00	23.31
1797	NYSE	BBAR	Fri, Jan 5, 2001	23.38	23.38	23.00	23.00
1796	NYSE	BBAR	Thu, Jan 4, 2001	22.25	23.38	22.25	23.31
1795	NYSE	BBAR	Wed, Jan 3, 2001	20.81	22.06	20.81	22.00
1794	NYSE	BBAR	Tue, Jan 2, 2001	21.13	21.13	20.81	20.81
1793	NYSE	BBAR	Fri, Dec 29, 2000	21.00	21.06	20.88	21.00
1792	NYSE	BBAR	Thu, Dec 28, 2000	21.13	21.19	20.75	21.06
1791	NYSE	BBAR	Wed, Dec 27, 2000	21.19	21.50	21.00	21.25
1790	NYSE	BBAR	Tue, Dec 26, 2000	21.31	21.44	21.31	21.38
1789	NYSE	BBAR	Fri, Dec 22, 2000	21.69	21.88	21.25	21.31
1788	NYSE	BBAR	Thu, Dec 21, 2000	20.25	21.50	20.25	21.44
1787	NYSE	BBAR	Wed, Dec 20, 2000	20.38	20.38	20.06	20.38
1786	NYSE	BBAR	Tue, Dec 19, 2000	20.63	20.88	20.38	20.38
1785	NYSE	BBAR	Mon, Dec 18, 2000	20.31	20.63	20.31	20.63
1784	NYSE	BBAR	Fri, Dec 15, 2000	20.38	20.44	20.19	20.31
1783	NYSE	BBAR	Thu, Dec 14, 2000	20.75	20.75	20.50	20.50
1782	NYSE	BBAR	Wed, Dec 13, 2000	20.63	20.88	20.63	20.81
1781	NYSE	BBAR	Tue, Dec 12, 2000	20.56	20.94	20.56	20.75
1780	NYSE	BBAR	Mon, Dec 11, 2000	20.38	20.56	20.38	20.56
1779	NYSE	BBAR	Fri, Dec 8, 2000	20.00	20.25	19.75	20.25
1778	NYSE	BBAR	Thu, Dec 7, 2000	20.38	20.38	20.00	20.00
1777	NYSE	BBAR	Wed, Dec 6, 2000	19.50	20.38	19.50	20.38
1776	NYSE	BBAR	Tue, Dec 5, 2000	19.50	19.88	19.50	19.88
1775	NYSE	BBAR	Mon, Dec 4, 2000	19.63	19.63	19.38	19.38
1774	NYSE	BBAR	Fri, Dec 1, 2000	19.38	19.88	19.38	19.75
1773	NYSE	BBAR	Thu, Nov 30, 2000	19.63	19.63	19.13	19.38
1772	NYSE	BBAR	Wed, Nov 29, 2000	20.19	20.19	19.50	19.75
1771	NYSE	BBAR	Tue, Nov 28, 2000	20.38	20.38	20.25	20.25
1770	NYSE	BBAR	Mon, Nov 27, 2000	20.56	20.75	20.50	20.50
1769	NYSE	BBAR	Fri, Nov 24, 2000	19.88	20.06	19.88	20.06
1768	NYSE	BBAR	Wed, Nov 22, 2000	19.88	19.88	19.63	19.69
1767	NYSE	BBAR	Tue, Nov 21, 2000	20.25	20.25	20.00	20.00
1766	NYSE	BBAR	Mon, Nov 20, 2000	20.06	20.31	20.00	20.25
1765	NYSE	BBAR	Fri, Nov 17, 2000	20.50	20.50	19.94	20.00
1764	NYSE	BBAR	Thu, Nov 16, 2000	20.88	20.88	20.38	20.44
1763	NYSE	BBAR	Wed, Nov 15, 2000	21.25	21.25	20.88	20.88
1762	NYSE	BBAR	Tue, Nov 14, 2000	21.50	21.56	21.25	21.25
1761	NYSE	BBAR	Mon, Nov 13, 2000	21.00	21.63	20.94	21.63
1760	NYSE	BBAR	Fri, Nov 10, 2000	20.63	21.38	20.63	21.13
1759	NYSE	BBAR	Thu, Nov 9, 2000	20.13	20.50	20.06	20.44
1758	NYSE	BBAR	Wed, Nov 8, 2000	21.00	21.00	20.00	20.00
1757	NYSE	BBAR	Tue, Nov 7, 2000	20.56	20.81	20.38	20.81
1756	NYSE	BBAR	Mon, Nov 6, 2000	20.44	20.56	20.44	20.56
1755	NYSE	BBAR	Fri, Nov 3, 2000	21.63	21.63	20.38	20.44
1754	NYSE	BBAR	Thu, Nov 2, 2000	21.50	21.50	21.31	21.38
1753	NYSE	BBAR	Wed, Nov 1, 2000	21.88	21.88	21.50	21.56
1752	NYSE	BBAR	Tue, Oct 31, 2000	21.63	21.88	21.63	21.88
1751	NYSE	BBAR	Mon, Oct 30, 2000	21.19	21.75	21.19	21.56
1750	NYSE	BBAR	Fri, Oct 27, 2000	19.81	21.38	19.81	21.38
1749	NYSE	BBAR	Thu, Oct 26, 2000	19.81	19.81	19.50	19.81
1748	NYSE	BBAR	Wed, Oct 25, 2000	20.00	20.00	19.56	19.69
1747	NYSE	BBAR	Tue, Oct 24, 2000	19.25	20.13	19.25	19.94
1746	NYSE	BBAR	Mon, Oct 23, 2000	20.25	20.25	19.63	19.63
1745	NYSE	BBAR	Fri, Oct 20, 2000	20.75	20.94	20.25	20.38
1744	NYSE	BBAR	Thu, Oct 19, 2000	19.44	20.75	19.44	20.75
1743	NYSE	BBAR	Wed, Oct 18, 2000	18.88	19.00	18.75	18.94
1742	NYSE	BBAR	Tue, Oct 17, 2000	19.50	19.50	18.81	18.88
1741	NYSE	BBAR	Mon, Oct 16, 2000	19.50	19.56	19.44	19.50
1740	NYSE	BBAR	Fri, Oct 13, 2000	19.25	19.44	19.25	19.44
1739	NYSE	BBAR	Thu, Oct 12, 2000	19.56	19.56	19.13	19.25
1738	NYSE	BBAR	Wed, Oct 11, 2000	20.00	20.00	19.56	19.56
1737	NYSE	BBAR	Tue, Oct 10, 2000	20.13	20.13	19.75	19.75
1736	NYSE	BBAR	Mon, Oct 9, 2000	20.94	20.94	20.19	20.25
1735	NYSE	BBAR	Fri, Oct 6, 2000	20.94	20.94	20.81	20.81
1734	NYSE	BBAR	Thu, Oct 5, 2000	21.13	21.25	20.94	20.94
1733	NYSE	BBAR	Wed, Oct 4, 2000	20.94	21.13	20.94	21.13
1732	NYSE	BBAR	Tue, Oct 3, 2000	20.63	21.13	20.63	21.00
1731	NYSE	BBAR	Mon, Oct 2, 2000	20.75	20.88	20.56	20.69
1730	NYSE	BBAR	Fri, Sep 29, 2000	20.88	20.88	20.63	20.75
1729	NYSE	BBAR	Thu, Sep 28, 2000	20.88	21.13	20.88	21.00
1728	NYSE	BBAR	Wed, Sep 27, 2000	21.00	21.00	20.88	21.00
1727	NYSE	BBAR	Tue, Sep 26, 2000	21.38	21.38	21.06	21.06
1726	NYSE	BBAR	Mon, Sep 25, 2000	21.50	21.63	21.50	21.50
1725	NYSE	BBAR	Fri, Sep 22, 2000	21.00	21.13	21.00	21.13
1724	NYSE	BBAR	Thu, Sep 21, 2000	21.00	21.06	21.00	21.06
1723	NYSE	BBAR	Wed, Sep 20, 2000	21.00	21.38	21.00	21.00
1722	NYSE	BBAR	Tue, Sep 19, 2000	21.13	21.25	21.06	21.06
1721	NYSE	BBAR	Mon, Sep 18, 2000	21.19	21.19	21.00	21.00
1720	NYSE	BBAR	Fri, Sep 15, 2000	21.63	21.63	21.00	21.31
1719	NYSE	BBAR	Thu, Sep 14, 2000	21.63	21.75	21.63	21.69
1718	NYSE	BBAR	Wed, Sep 13, 2000	21.81	21.81	21.63	21.63
1717	NYSE	BBAR	Tue, Sep 12, 2000	21.75	21.94	21.69	21.75
1716	NYSE	BBAR	Mon, Sep 11, 2000	22.13	22.25	21.50	21.63
1715	NYSE	BBAR	Fri, Sep 8, 2000	23.31	23.44	22.13	22.25
1714	NYSE	BBAR	Thu, Sep 7, 2000	23.00	23.50	23.00	23.44
1713	NYSE	BBAR	Wed, Sep 6, 2000	22.75	23.00	22.69	22.94
1712	NYSE	BBAR	Tue, Sep 5, 2000	22.69	22.75	22.38	22.56
1711	NYSE	BBAR	Fri, Sep 1, 2000	22.00	22.63	22.00	22.56
1710	NYSE	BBAR	Thu, Aug 31, 2000	21.75	21.88	21.44	21.81
1709	NYSE	BBAR	Wed, Aug 30, 2000	20.88	21.38	20.88	21.25
1708	NYSE	BBAR	Tue, Aug 29, 2000	21.06	21.38	21.00	21.00
1707	NYSE	BBAR	Mon, Aug 28, 2000	21.44	21.44	21.13	21.13
1706	NYSE	BBAR	Fri, Aug 25, 2000	21.00	21.63	21.00	21.50
1705	NYSE	BBAR	Thu, Aug 24, 2000	20.81	21.13	20.81	21.13
1704	NYSE	BBAR	Wed, Aug 23, 2000	20.38	20.88	20.38	20.88
1703	NYSE	BBAR	Tue, Aug 22, 2000	20.25	20.69	20.25	20.50
1702	NYSE	BBAR	Mon, Aug 21, 2000	20.44	20.44	20.38	20.38
1701	NYSE	BBAR	Fri, Aug 18, 2000	20.81	20.81	20.44	20.50
1700	NYSE	BBAR	Thu, Aug 17, 2000	20.38	20.88	20.31	20.75
1699	NYSE	BBAR	Wed, Aug 16, 2000	21.38	21.38	20.38	20.38
1698	NYSE	BBAR	Tue, Aug 15, 2000	21.44	21.44	21.19	21.25
1697	NYSE	BBAR	Mon, Aug 14, 2000	21.50	21.56	21.50	21.50
1696	NYSE	BBAR	Fri, Aug 11, 2000	21.63	21.75	21.44	21.56
1695	NYSE	BBAR	Thu, Aug 10, 2000	21.88	21.94	21.50	21.50
1694	NYSE	BBAR	Wed, Aug 9, 2000	21.75	22.00	21.63	21.94
1693	NYSE	BBAR	Tue, Aug 8, 2000	21.50	21.94	21.50	21.88
1692	NYSE	BBAR	Mon, Aug 7, 2000	21.31	21.38	21.31	21.31
1691	NYSE	BBAR	Fri, Aug 4, 2000	21.44	21.44	21.13	21.38
1690	NYSE	BBAR	Thu, Aug 3, 2000	21.50	21.50	21.25	21.31
1689	NYSE	BBAR	Wed, Aug 2, 2000	21.75	21.75	21.44	21.50
1688	NYSE	BBAR	Tue, Aug 1, 2000	22.31	22.31	21.69	21.69
1687	NYSE	BBAR	Mon, Jul 31, 2000	21.88	22.38	21.88	22.19
1686	NYSE	BBAR	Fri, Jul 28, 2000	22.38	22.50	21.94	21.94
1685	NYSE	BBAR	Thu, Jul 27, 2000	22.50	22.56	22.19	22.31
1684	NYSE	BBAR	Wed, Jul 26, 2000	23.19	23.19	22.44	22.75
1683	NYSE	BBAR	Tue, Jul 25, 2000	23.00	23.44	23.00	23.44
1682	NYSE	BBAR	Mon, Jul 24, 2000	23.25	23.50	22.88	22.94
1681	NYSE	BBAR	Fri, Jul 21, 2000	23.63	23.63	22.44	23.38
1680	NYSE	BBAR	Thu, Jul 20, 2000	23.69	23.81	23.38	23.50
1679	NYSE	BBAR	Wed, Jul 19, 2000	24.13	24.13	23.25	23.69
1678	NYSE	BBAR	Tue, Jul 18, 2000	25.00	25.00	24.25	24.31
1677	NYSE	BBAR	Mon, Jul 17, 2000	25.19	25.50	24.75	24.75
1676	NYSE	BBAR	Fri, Jul 14, 2000	24.63	25.38	24.63	25.31
1675	NYSE	BBAR	Thu, Jul 13, 2000	24.63	25.19	24.25	24.63
1674	NYSE	BBAR	Wed, Jul 12, 2000	24.63	24.63	24.50	24.63
1673	NYSE	BBAR	Tue, Jul 11, 2000	24.25	24.75	24.13	24.63
1672	NYSE	BBAR	Mon, Jul 10, 2000	24.50	24.63	24.19	24.56
1671	NYSE	BBAR	Fri, Jul 7, 2000	23.00	24.63	22.88	24.50
1670	NYSE	BBAR	Thu, Jul 6, 2000	22.31	22.75	22.19	22.75
1669	NYSE	BBAR	Wed, Jul 5, 2000	21.94	22.44	21.94	22.38
1668	NYSE	BBAR	Mon, Jul 3, 2000	21.75	21.94	21.75	21.88
1667	NYSE	BBAR	Fri, Jun 30, 2000	21.63	22.13	21.25	21.63
1666	NYSE	BBAR	Thu, Jun 29, 2000	21.69	21.75	21.38	21.75
1665	NYSE	BBAR	Wed, Jun 28, 2000	21.44	21.69	21.44	21.63
1664	NYSE	BBAR	Tue, Jun 27, 2000	20.75	21.50	20.63	21.50
1663	NYSE	BBAR	Mon, Jun 26, 2000	20.88	20.88	20.63	20.63
1662	NYSE	BBAR	Fri, Jun 23, 2000	21.38	21.38	20.75	20.94
1661	NYSE	BBAR	Thu, Jun 22, 2000	21.75	21.75	21.25	21.25
1660	NYSE	BBAR	Wed, Jun 21, 2000	21.25	22.13	21.25	22.00
1659	NYSE	BBAR	Tue, Jun 20, 2000	21.38	21.56	21.38	21.38
1658	NYSE	BBAR	Mon, Jun 19, 2000	21.25	21.38	21.25	21.38
1657	NYSE	BBAR	Fri, Jun 16, 2000	22.06	22.13	21.25	21.25
1656	NYSE	BBAR	Thu, Jun 15, 2000	21.94	22.06	21.81	22.06
1655	NYSE	BBAR	Wed, Jun 14, 2000	21.69	22.13	21.63	22.00
1654	NYSE	BBAR	Tue, Jun 13, 2000	21.13	21.75	21.13	21.75
1653	NYSE	BBAR	Mon, Jun 12, 2000	21.38	21.38	21.06	21.19
1652	NYSE	BBAR	Fri, Jun 9, 2000	21.19	21.38	21.06	21.38
1651	NYSE	BBAR	Thu, Jun 8, 2000	21.19	21.25	21.06	21.19
1650	NYSE	BBAR	Wed, Jun 7, 2000	21.00	21.13	20.75	21.06
1649	NYSE	BBAR	Tue, Jun 6, 2000	21.25	21.75	21.00	21.06
1648	NYSE	BBAR	Mon, Jun 5, 2000	21.50	21.94	21.25	21.50
1647	NYSE	BBAR	Fri, Jun 2, 2000	20.25	21.75	20.25	21.50
1646	NYSE	BBAR	Thu, Jun 1, 2000	19.38	20.13	19.38	20.00
1645	NYSE	BBAR	Wed, May 31, 2000	20.13	20.13	19.19	19.38
1644	NYSE	BBAR	Tue, May 30, 2000	19.69	20.31	19.50	20.25
1643	NYSE	BBAR	Fri, May 26, 2000	18.88	19.63	18.88	19.44
1642	NYSE	BBAR	Thu, May 25, 2000	19.00	19.13	18.88	18.94
1641	NYSE	BBAR	Wed, May 24, 2000	18.00	19.25	18.00	19.00
1640	NYSE	BBAR	Tue, May 23, 2000	17.88	18.13	17.88	18.06
1639	NYSE	BBAR	Mon, May 22, 2000	17.75	18.06	17.25	17.94
1638	NYSE	BBAR	Fri, May 19, 2000	18.50	18.50	17.56	17.81
1637	NYSE	BBAR	Thu, May 18, 2000	18.75	18.88	18.56	18.63
1636	NYSE	BBAR	Wed, May 17, 2000	19.44	19.56	19.19	19.38
1635	NYSE	BBAR	Tue, May 16, 2000	19.25	19.88	19.19	19.63
1634	NYSE	BBAR	Mon, May 15, 2000	18.88	19.19	18.50	19.19
1633	NYSE	BBAR	Fri, May 12, 2000	18.50	18.81	18.44	18.63
1632	NYSE	BBAR	Thu, May 11, 2000	18.75	18.75	18.00	18.31
1631	NYSE	BBAR	Wed, May 10, 2000	19.25	19.25	18.38	18.38
1630	NYSE	BBAR	Tue, May 9, 2000	19.13	19.50	19.00	19.31
1629	NYSE	BBAR	Mon, May 8, 2000	19.25	19.25	19.13	19.13
1628	NYSE	BBAR	Fri, May 5, 2000	19.31	19.56	19.00	19.38
1627	NYSE	BBAR	Thu, May 4, 2000	19.50	19.50	19.31	19.44
1626	NYSE	BBAR	Wed, May 3, 2000	19.94	20.00	19.38	19.50
1625	NYSE	BBAR	Tue, May 2, 2000	20.13	20.13	20.06	20.06
1624	NYSE	BBAR	Mon, May 1, 2000	19.88	20.06	19.88	20.06
1623	NYSE	BBAR	Fri, Apr 28, 2000	19.88	20.50	19.75	19.75
1622	NYSE	BBAR	Thu, Apr 27, 2000	19.88	20.00	19.63	19.88
1621	NYSE	BBAR	Wed, Apr 26, 2000	20.13	20.19	20.00	20.02
1620	NYSE	BBAR	Tue, Apr 25, 2000	19.63	20.25	19.63	20.06
1619	NYSE	BBAR	Mon, Apr 24, 2000	19.25	19.63	18.94	19.50
1618	NYSE	BBAR	Thu, Apr 20, 2000	19.88	20.13	19.38	19.44
1617	NYSE	BBAR	Wed, Apr 19, 2000	20.63	20.63	19.56	19.75
1616	NYSE	BBAR	Tue, Apr 18, 2000	20.81	20.88	20.00	20.50
1615	NYSE	BBAR	Mon, Apr 17, 2000	21.38	21.50	20.63	20.81
1614	NYSE	BBAR	Fri, Apr 14, 2000	22.63	22.63	21.38	21.38
1613	NYSE	BBAR	Thu, Apr 13, 2000	23.38	23.38	22.56	22.56
1612	NYSE	BBAR	Wed, Apr 12, 2000	23.88	23.88	23.38	23.38
1611	NYSE	BBAR	Tue, Apr 11, 2000	24.13	24.13	23.63	23.69
1610	NYSE	BBAR	Mon, Apr 10, 2000	24.38	24.50	24.31	24.38
1609	NYSE	BBAR	Fri, Apr 7, 2000	23.88	24.63	23.81	24.50
1608	NYSE	BBAR	Thu, Apr 6, 2000	23.56	24.13	23.56	23.88
1607	NYSE	BBAR	Wed, Apr 5, 2000	23.75	23.75	23.56	23.56
1606	NYSE	BBAR	Tue, Apr 4, 2000	23.81	24.00	23.25	23.81
1605	NYSE	BBAR	Mon, Apr 3, 2000	23.75	23.94	23.75	23.94
1604	NYSE	BBAR	Fri, Mar 31, 2000	23.75	23.88	23.63	23.63
1603	NYSE	BBAR	Thu, Mar 30, 2000	23.63	23.88	23.56	23.75
1602	NYSE	BBAR	Wed, Mar 29, 2000	24.06	24.06	23.81	23.88
1601	NYSE	BBAR	Tue, Mar 28, 2000	23.75	23.94	23.63	23.94
1600	NYSE	BBAR	Mon, Mar 27, 2000	24.25	24.38	23.88	23.94
1599	NYSE	BBAR	Fri, Mar 24, 2000	24.38	24.88	24.00	24.38
1598	NYSE	BBAR	Thu, Mar 23, 2000	24.13	24.63	23.25	24.38
1597	NYSE	BBAR	Wed, Mar 22, 2000	24.00	24.38	24.00	24.06
1596	NYSE	BBAR	Tue, Mar 21, 2000	24.25	24.38	23.88	23.88
1595	NYSE	BBAR	Mon, Mar 20, 2000	24.88	24.88	24.00	24.38
1594	NYSE	BBAR	Fri, Mar 17, 2000	25.38	25.38	24.75	24.88
1593	NYSE	BBAR	Thu, Mar 16, 2000	24.88	25.38	24.88	25.38
1592	NYSE	BBAR	Wed, Mar 15, 2000	24.25	24.88	24.00	24.88
1591	NYSE	BBAR	Tue, Mar 14, 2000	24.50	24.75	24.38	24.50
1590	NYSE	BBAR	Mon, Mar 13, 2000	24.31	24.56	24.00	24.50
1589	NYSE	BBAR	Fri, Mar 10, 2000	25.13	25.56	24.25	24.31
1588	NYSE	BBAR	Thu, Mar 9, 2000	25.13	25.13	25.00	25.13
1587	NYSE	BBAR	Wed, Mar 8, 2000	25.13	25.50	25.13	25.25
1586	NYSE	BBAR	Tue, Mar 7, 2000	26.00	26.00	24.94	25.25
1585	NYSE	BBAR	Mon, Mar 6, 2000	26.75	26.75	26.00	26.13
1584	NYSE	BBAR	Fri, Mar 3, 2000	26.31	26.75	26.31	26.75
1583	NYSE	BBAR	Thu, Mar 2, 2000	26.13	26.19	25.88	26.06
1582	NYSE	BBAR	Wed, Mar 1, 2000	26.25	26.38	26.00	26.25
1581	NYSE	BBAR	Tue, Feb 29, 2000	26.25	26.88	26.25	26.56
1580	NYSE	BBAR	Mon, Feb 28, 2000	26.19	26.38	26.19	26.38
1579	NYSE	BBAR	Fri, Feb 25, 2000	25.88	26.44	25.88	26.31
1578	NYSE	BBAR	Thu, Feb 24, 2000	25.38	26.00	25.13	26.00
1577	NYSE	BBAR	Wed, Feb 23, 2000	25.25	25.44	25.00	25.44
1576	NYSE	BBAR	Tue, Feb 22, 2000	25.38	25.44	25.19	25.31
1575	NYSE	BBAR	Fri, Feb 18, 2000	25.81	26.00	25.50	25.50
1574	NYSE	BBAR	Thu, Feb 17, 2000	25.63	26.06	25.63	25.81
1573	NYSE	BBAR	Wed, Feb 16, 2000	25.13	25.63	25.13	25.63
1572	NYSE	BBAR	Tue, Feb 15, 2000	25.38	25.75	25.13	25.50
1571	NYSE	BBAR	Mon, Feb 14, 2000	25.50	25.69	25.38	25.63
1570	NYSE	BBAR	Fri, Feb 11, 2000	26.25	26.25	25.38	25.75
1569	NYSE	BBAR	Thu, Feb 10, 2000	24.75	26.50	24.63	25.81
1568	NYSE	BBAR	Wed, Feb 9, 2000	24.00	24.63	23.88	24.25
1567	NYSE	BBAR	Tue, Feb 8, 2000	23.00	23.88	23.00	23.81
1566	NYSE	BBAR	Mon, Feb 7, 2000	22.75	23.00	22.50	22.94
1565	NYSE	BBAR	Fri, Feb 4, 2000	23.25	23.81	22.63	22.75
1564	NYSE	BBAR	Thu, Feb 3, 2000	23.44	23.44	22.81	23.31
1563	NYSE	BBAR	Wed, Feb 2, 2000	23.00	23.25	23.00	23.00
1562	NYSE	BBAR	Tue, Feb 1, 2000	22.75	23.13	22.75	23.13
1561	NYSE	BBAR	Mon, Jan 31, 2000	22.38	22.75	22.31	22.75
1560	NYSE	BBAR	Fri, Jan 28, 2000	22.31	22.63	22.31	22.56
1559	NYSE	BBAR	Thu, Jan 27, 2000	22.63	22.63	22.50	22.63
1558	NYSE	BBAR	Wed, Jan 26, 2000	22.38	22.50	22.38	22.50
1557	NYSE	BBAR	Tue, Jan 25, 2000	22.25	22.50	22.13	22.38
1556	NYSE	BBAR	Mon, Jan 24, 2000	22.75	23.13	22.25	22.25
1555	NYSE	BBAR	Fri, Jan 21, 2000	23.13	23.13	22.38	22.75
1554	NYSE	BBAR	Thu, Jan 20, 2000	23.13	23.13	22.25	23.13
1553	NYSE	BBAR	Wed, Jan 19, 2000	23.31	23.50	23.00	23.19
1552	NYSE	BBAR	Tue, Jan 18, 2000	22.88	23.50	22.88	23.31
1551	NYSE	BBAR	Fri, Jan 14, 2000	22.75	23.44	22.75	22.88
1550	NYSE	BBAR	Thu, Jan 13, 2000	22.13	23.25	22.13	22.94
1549	NYSE	BBAR	Wed, Jan 12, 2000	21.13	21.69	21.13	21.63
1548	NYSE	BBAR	Tue, Jan 11, 2000	21.50	22.06	21.00	21.00
1547	NYSE	BBAR	Mon, Jan 10, 2000	21.50	21.75	21.25	21.50
1546	NYSE	BBAR	Fri, Jan 7, 2000	22.50	22.56	21.69	21.88
1545	NYSE	BBAR	Thu, Jan 6, 2000	22.38	22.75	22.38	22.50
1544	NYSE	BBAR	Wed, Jan 5, 2000	22.13	22.50	22.00	22.50
1543	NYSE	BBAR	Tue, Jan 4, 2000	23.13	23.13	22.13	22.13
1542	NYSE	BBAR	Mon, Jan 3, 2000	23.56	23.88	23.13	23.19
1541	NYSE	BBAR	Fri, Dec 31, 1999	23.63	23.88	23.63	23.69
1540	NYSE	BBAR	Thu, Dec 30, 1999	23.13	23.81	23.13	23.81
1539	NYSE	BBAR	Wed, Dec 29, 1999	22.25	23.25	22.19	23.25
1538	NYSE	BBAR	Tue, Dec 28, 1999	22.00	22.50	22.00	22.31
1537	NYSE	BBAR	Mon, Dec 27, 1999	22.63	22.75	22.00	22.44
1536	NYSE	BBAR	Thu, Dec 23, 1999	22.69	22.81	22.63	22.75
1535	NYSE	BBAR	Wed, Dec 22, 1999	22.88	23.31	22.88	22.94
1534	NYSE	BBAR	Tue, Dec 21, 1999	22.63	23.25	22.63	23.13
1533	NYSE	BBAR	Mon, Dec 20, 1999	22.75	23.25	22.75	23.13
1532	NYSE	BBAR	Fri, Dec 17, 1999	22.13	23.25	22.13	22.94
1531	NYSE	BBAR	Thu, Dec 16, 1999	22.00	22.25	21.88	22.13
1530	NYSE	BBAR	Wed, Dec 15, 1999	21.00	22.25	21.00	22.00
1529	NYSE	BBAR	Tue, Dec 14, 1999	21.00	21.69	21.00	21.06
1528	NYSE	BBAR	Mon, Dec 13, 1999	21.88	22.38	21.88	22.00
1527	NYSE	BBAR	Fri, Dec 10, 1999	22.31	22.31	22.00	22.13
1526	NYSE	BBAR	Thu, Dec 9, 1999	22.25	22.56	22.19	22.38
1525	NYSE	BBAR	Wed, Dec 8, 1999	22.38	22.50	22.25	22.25
1524	NYSE	BBAR	Tue, Dec 7, 1999	22.63	23.13	22.50	22.63
1523	NYSE	BBAR	Mon, Dec 6, 1999	22.50	23.31	22.38	23.00
1522	NYSE	BBAR	Fri, Dec 3, 1999	23.56	24.00	23.56	23.81
1521	NYSE	BBAR	Thu, Dec 2, 1999	23.25	24.25	23.19	23.19
1520	NYSE	BBAR	Wed, Dec 1, 1999	23.38	23.44	23.25	23.31
1519	NYSE	BBAR	Tue, Nov 30, 1999	23.50	23.63	23.13	23.50
1518	NYSE	BBAR	Mon, Nov 29, 1999	23.75	23.88	23.56	23.75
1517	NYSE	BBAR	Fri, Nov 26, 1999	23.38	23.81	23.38	23.75
1516	NYSE	BBAR	Wed, Nov 24, 1999	23.13	23.25	23.00	23.19
1515	NYSE	BBAR	Tue, Nov 23, 1999	23.44	23.75	23.00	23.31
1514	NYSE	BBAR	Mon, Nov 22, 1999	23.00	23.69	23.00	23.50
1513	NYSE	BBAR	Fri, Nov 19, 1999	23.25	23.38	22.50	22.88
1512	NYSE	BBAR	Thu, Nov 18, 1999	22.81	23.63	22.81	23.31
1511	NYSE	BBAR	Wed, Nov 17, 1999	23.50	23.50	22.63	22.81
1510	NYSE	BBAR	Tue, Nov 16, 1999	23.50	23.56	23.13	23.38
1509	NYSE	BBAR	Mon, Nov 15, 1999	22.75	23.50	22.75	23.44
1508	NYSE	BBAR	Fri, Nov 12, 1999	23.88	23.88	22.75	22.89
1507	NYSE	BBAR	Thu, Nov 11, 1999	24.13	24.38	23.38	23.50
1506	NYSE	BBAR	Wed, Nov 10, 1999	23.88	24.63	23.88	24.19
1505	NYSE	BBAR	Tue, Nov 9, 1999	24.06	24.25	23.75	24.13
1504	NYSE	BBAR	Mon, Nov 8, 1999	23.50	24.19	23.50	24.00
1503	NYSE	BBAR	Fri, Nov 5, 1999	23.75	23.75	23.25	23.63
1502	NYSE	BBAR	Thu, Nov 4, 1999	23.63	23.88	23.31	23.50
1501	NYSE	BBAR	Wed, Nov 3, 1999	23.63	23.69	23.25	23.50
1500	NYSE	BBAR	Tue, Nov 2, 1999	22.13	23.00	22.13	22.94
1499	NYSE	BBAR	Mon, Nov 1, 1999	21.75	22.13	21.63	22.13
1498	NYSE	BBAR	Fri, Oct 29, 1999	22.00	22.00	21.75	21.88
1497	NYSE	BBAR	Thu, Oct 28, 1999	21.75	22.25	21.75	21.81
1496	NYSE	BBAR	Wed, Oct 27, 1999	21.31	22.00	21.31	21.56
1495	NYSE	BBAR	Tue, Oct 26, 1999	21.75	21.81	21.25	21.44
1494	NYSE	BBAR	Mon, Oct 25, 1999	21.50	21.63	21.00	21.63
1493	NYSE	BBAR	Fri, Oct 22, 1999	20.63	22.00	20.50	21.75
1492	NYSE	BBAR	Thu, Oct 21, 1999	20.00	20.63	20.00	20.63
1491	NYSE	BBAR	Wed, Oct 20, 1999	19.06	20.25	19.06	20.13
1490	NYSE	BBAR	Tue, Oct 19, 1999	18.69	19.13	18.69	19.06
1489	NYSE	BBAR	Mon, Oct 18, 1999	18.38	18.75	18.25	18.75
1488	NYSE	BBAR	Fri, Oct 15, 1999	18.75	18.75	18.38	18.50
1487	NYSE	BBAR	Thu, Oct 14, 1999	19.00	19.00	18.63	19.00
1486	NYSE	BBAR	Wed, Oct 13, 1999	19.00	19.44	19.00	19.00
1485	NYSE	BBAR	Tue, Oct 12, 1999	20.06	20.06	19.63	19.63
1484	NYSE	BBAR	Mon, Oct 11, 1999	19.75	20.19	19.75	20.19
1483	NYSE	BBAR	Fri, Oct 8, 1999	20.25	20.50	19.88	20.00
1482	NYSE	BBAR	Thu, Oct 7, 1999	20.00	20.75	20.00	20.38
1481	NYSE	BBAR	Wed, Oct 6, 1999	20.19	20.19	20.06	20.13
1480	NYSE	BBAR	Tue, Oct 5, 1999	19.75	20.13	19.38	20.00
1479	NYSE	BBAR	Mon, Oct 4, 1999	19.38	19.75	19.38	19.75
1478	NYSE	BBAR	Fri, Oct 1, 1999	19.75	19.75	18.88	19.38
1477	NYSE	BBAR	Thu, Sep 30, 1999	19.63	20.38	19.63	19.88
1476	NYSE	BBAR	Wed, Sep 29, 1999	19.38	19.63	19.38	19.63
1475	NYSE	BBAR	Tue, Sep 28, 1999	19.69	19.88	19.19	19.38
1474	NYSE	BBAR	Mon, Sep 27, 1999	18.88	19.69	18.88	19.69
1473	NYSE	BBAR	Fri, Sep 24, 1999	18.00	18.69	17.88	18.56
1472	NYSE	BBAR	Thu, Sep 23, 1999	18.19	18.50	17.88	18.13
1471	NYSE	BBAR	Wed, Sep 22, 1999	18.63	18.63	18.19	18.19
1470	NYSE	BBAR	Tue, Sep 21, 1999	18.63	19.00	18.50	18.50
1469	NYSE	BBAR	Mon, Sep 20, 1999	18.44	18.88	18.38	18.88
1468	NYSE	BBAR	Fri, Sep 17, 1999	18.56	18.69	18.56	18.69
1467	NYSE	BBAR	Thu, Sep 16, 1999	19.00	19.00	18.50	18.56
1466	NYSE	BBAR	Wed, Sep 15, 1999	19.25	19.25	19.00	19.06
1465	NYSE	BBAR	Tue, Sep 14, 1999	19.25	19.63	19.25	19.44
1464	NYSE	BBAR	Mon, Sep 13, 1999	19.13	19.44	19.00	19.25
1463	NYSE	BBAR	Fri, Sep 10, 1999	18.63	19.31	18.63	19.25
1462	NYSE	BBAR	Thu, Sep 9, 1999	17.88	18.50	17.88	18.50
1461	NYSE	BBAR	Wed, Sep 8, 1999	17.69	18.31	17.69	17.81
1460	NYSE	BBAR	Tue, Sep 7, 1999	17.63	17.88	17.38	17.81
1459	NYSE	BBAR	Fri, Sep 3, 1999	18.00	18.25	17.63	17.63
1458	NYSE	BBAR	Thu, Sep 2, 1999	17.75	17.94	17.50	17.88
1457	NYSE	BBAR	Wed, Sep 1, 1999	17.75	18.06	17.75	17.88
1456	NYSE	BBAR	Tue, Aug 31, 1999	17.44	17.81	17.25	17.75
1455	NYSE	BBAR	Mon, Aug 30, 1999	17.50	17.69	17.25	17.44
1454	NYSE	BBAR	Fri, Aug 27, 1999	17.81	18.00	17.69	17.75
1453	NYSE	BBAR	Thu, Aug 26, 1999	18.13	18.13	17.75	17.81
1452	NYSE	BBAR	Wed, Aug 25, 1999	17.00	18.25	17.00	18.13
1451	NYSE	BBAR	Tue, Aug 24, 1999	16.44	17.25	16.44	17.00
1450	NYSE	BBAR	Mon, Aug 23, 1999	16.38	16.63	16.38	16.56
1449	NYSE	BBAR	Fri, Aug 20, 1999	16.50	16.50	16.00	16.31
1448	NYSE	BBAR	Thu, Aug 19, 1999	16.63	16.81	16.38	16.50
1447	NYSE	BBAR	Wed, Aug 18, 1999	16.75	17.00	16.50	16.56
1446	NYSE	BBAR	Tue, Aug 17, 1999	16.94	17.00	16.63	16.94
1445	NYSE	BBAR	Mon, Aug 16, 1999	16.75	16.88	16.69	16.75
1444	NYSE	BBAR	Fri, Aug 13, 1999	16.63	16.94	16.63	16.88
1443	NYSE	BBAR	Thu, Aug 12, 1999	16.75	16.75	16.56	16.56
1442	NYSE	BBAR	Wed, Aug 11, 1999	16.63	16.75	16.38	16.69
1441	NYSE	BBAR	Tue, Aug 10, 1999	16.88	16.88	16.13	16.50
1440	NYSE	BBAR	Mon, Aug 9, 1999	16.50	17.00	16.50	17.00
1439	NYSE	BBAR	Fri, Aug 6, 1999	16.75	16.75	16.63	16.69
1438	NYSE	BBAR	Thu, Aug 5, 1999	16.50	16.75	16.25	16.75
1437	NYSE	BBAR	Wed, Aug 4, 1999	16.88	16.88	16.50	16.50
1436	NYSE	BBAR	Tue, Aug 3, 1999	16.25	16.63	16.19	16.63
1435	NYSE	BBAR	Mon, Aug 2, 1999	16.75	16.75	16.31	16.38
1434	NYSE	BBAR	Fri, Jul 30, 1999	16.50	16.81	16.50	16.75
1433	NYSE	BBAR	Thu, Jul 29, 1999	16.38	16.38	16.13	16.38
1432	NYSE	BBAR	Wed, Jul 28, 1999	16.38	16.44	16.13	16.38
1431	NYSE	BBAR	Tue, Jul 27, 1999	16.00	16.25	15.88	16.25
1430	NYSE	BBAR	Mon, Jul 26, 1999	16.19	16.19	15.63	15.88
1429	NYSE	BBAR	Fri, Jul 23, 1999	16.56	16.69	16.13	16.25
1428	NYSE	BBAR	Thu, Jul 22, 1999	17.25	17.25	16.50	16.69
1427	NYSE	BBAR	Wed, Jul 21, 1999	16.94	17.38	16.50	17.38
1426	NYSE	BBAR	Tue, Jul 20, 1999	17.69	17.69	16.56	16.81
1425	NYSE	BBAR	Mon, Jul 19, 1999	18.06	18.81	17.63	17.69
1424	NYSE	BBAR	Fri, Jul 16, 1999	17.63	18.19	17.63	18.06
1423	NYSE	BBAR	Thu, Jul 15, 1999	17.94	17.94	17.50	17.63
1422	NYSE	BBAR	Wed, Jul 14, 1999	18.06	18.13	17.69	17.69
1421	NYSE	BBAR	Tue, Jul 13, 1999	16.88	18.00	16.75	17.94
1420	NYSE	BBAR	Mon, Jul 12, 1999	17.69	17.69	16.38	16.75
1419	NYSE	BBAR	Fri, Jul 9, 1999	17.81	17.88	17.50	17.56
1418	NYSE	BBAR	Thu, Jul 8, 1999	19.25	19.25	17.63	17.81
1417	NYSE	BBAR	Wed, Jul 7, 1999	20.00	20.00	19.25	19.25
1416	NYSE	BBAR	Tue, Jul 6, 1999	20.13	20.13	19.69	19.88
1415	NYSE	BBAR	Fri, Jul 2, 1999	19.88	20.44	19.75	20.38
1414	NYSE	BBAR	Thu, Jul 1, 1999	20.50	20.50	19.50	19.75
1413	NYSE	BBAR	Wed, Jun 30, 1999	20.63	20.63	19.00	19.00
1412	NYSE	BBAR	Tue, Jun 29, 1999	21.25	21.25	20.63	20.75
1411	NYSE	BBAR	Mon, Jun 28, 1999	22.50	22.63	21.75	21.81
1410	NYSE	BBAR	Fri, Jun 25, 1999	23.00	23.00	22.06	22.38
1409	NYSE	BBAR	Thu, Jun 24, 1999	23.38	23.44	22.69	23.00
1408	NYSE	BBAR	Wed, Jun 23, 1999	21.13	23.50	21.13	23.50
1407	NYSE	BBAR	Tue, Jun 22, 1999	20.69	21.50	20.63	21.31
1406	NYSE	BBAR	Mon, Jun 21, 1999	20.00	20.75	20.00	20.75
1405	NYSE	BBAR	Fri, Jun 18, 1999	20.63	20.63	20.00	20.00
1404	NYSE	BBAR	Thu, Jun 17, 1999	20.75	20.75	20.56	20.75
1403	NYSE	BBAR	Wed, Jun 16, 1999	20.50	20.75	20.38	20.50
1402	NYSE	BBAR	Tue, Jun 15, 1999	20.38	20.63	20.31	20.50
1401	NYSE	BBAR	Mon, Jun 14, 1999	20.50	20.50	20.25	20.31
1400	NYSE	BBAR	Fri, Jun 11, 1999	21.00	21.00	20.50	20.56
1399	NYSE	BBAR	Thu, Jun 10, 1999	21.13	21.19	20.88	21.00
1398	NYSE	BBAR	Wed, Jun 9, 1999	21.38	21.38	21.13	21.19
1397	NYSE	BBAR	Tue, Jun 8, 1999	20.88	21.25	20.88	21.25
1396	NYSE	BBAR	Mon, Jun 7, 1999	21.50	21.50	20.88	21.00
1395	NYSE	BBAR	Fri, Jun 4, 1999	21.00	21.00	20.75	21.00
1394	NYSE	BBAR	Thu, Jun 3, 1999	21.06	21.38	21.00	21.06
1393	NYSE	BBAR	Wed, Jun 2, 1999	20.88	21.00	20.31	20.94
1392	NYSE	BBAR	Tue, Jun 1, 1999	21.31	21.44	20.75	21.13
1391	NYSE	BBAR	Fri, May 28, 1999	19.94	21.25	19.94	21.06
1390	NYSE	BBAR	Thu, May 27, 1999	20.13	20.50	19.63	19.69
1389	NYSE	BBAR	Wed, May 26, 1999	19.75	20.00	19.56	19.88
1388	NYSE	BBAR	Tue, May 25, 1999	19.75	19.75	19.25	19.63
1387	NYSE	BBAR	Mon, May 24, 1999	20.13	20.63	19.69	20.00
1386	NYSE	BBAR	Fri, May 21, 1999	20.50	20.50	19.88	19.88
1385	NYSE	BBAR	Thu, May 20, 1999	20.44	20.75	20.19	20.75
1384	NYSE	BBAR	Wed, May 19, 1999	21.63	22.00	20.13	20.50
1383	NYSE	BBAR	Tue, May 18, 1999	22.19	22.38	21.63	21.63
1382	NYSE	BBAR	Mon, May 17, 1999	22.63	22.88	22.13	22.31
1381	NYSE	BBAR	Fri, May 14, 1999	23.25	23.25	22.63	22.88
1380	NYSE	BBAR	Thu, May 13, 1999	24.00	24.31	23.94	23.94
1379	NYSE	BBAR	Wed, May 12, 1999	25.38	25.38	23.63	23.75
1378	NYSE	BBAR	Tue, May 11, 1999	25.63	26.19	25.44	25.50
1377	NYSE	BBAR	Mon, May 10, 1999	26.25	26.38	26.00	26.25
1376	NYSE	BBAR	Fri, May 7, 1999	26.25	27.00	26.00	26.25
1375	NYSE	BBAR	Thu, May 6, 1999	25.50	26.38	25.50	26.25
1374	NYSE	BBAR	Wed, May 5, 1999	25.63	25.75	25.38	25.63
1373	NYSE	BBAR	Tue, May 4, 1999	26.25	26.31	25.50	25.50
1372	NYSE	BBAR	Mon, May 3, 1999	25.75	26.25	25.50	26.25
1371	NYSE	BBAR	Fri, Apr 30, 1999	26.00	26.00	25.38	25.75
1370	NYSE	BBAR	Thu, Apr 29, 1999	23.00	23.25	23.00	23.06
1369	NYSE	BBAR	Wed, Apr 28, 1999	22.63	23.63	22.63	23.00
1368	NYSE	BBAR	Tue, Apr 27, 1999	22.63	22.94	22.50	22.69
1367	NYSE	BBAR	Mon, Apr 26, 1999	22.63	23.19	22.63	22.63
1366	NYSE	BBAR	Fri, Apr 23, 1999	23.50	23.50	22.44	22.63
1365	NYSE	BBAR	Thu, Apr 22, 1999	23.75	24.13	22.63	23.50
1364	NYSE	BBAR	Wed, Apr 21, 1999	23.75	24.25	23.75	23.81
1363	NYSE	BBAR	Tue, Apr 20, 1999	24.63	24.63	23.88	23.88
1362	NYSE	BBAR	Mon, Apr 19, 1999	24.25	25.38	24.25	24.88
1361	NYSE	BBAR	Fri, Apr 16, 1999	21.81	24.13	21.50	24.13
1360	NYSE	BBAR	Thu, Apr 15, 1999	21.19	21.81	21.00	21.81
1359	NYSE	BBAR	Wed, Apr 14, 1999	21.00	21.44	21.00	21.06
1358	NYSE	BBAR	Tue, Apr 13, 1999	20.38	21.00	20.25	21.00
1357	NYSE	BBAR	Mon, Apr 12, 1999	20.25	20.50	20.25	20.25
1356	NYSE	BBAR	Fri, Apr 9, 1999	21.44	21.44	20.38	20.50
1355	NYSE	BBAR	Thu, Apr 8, 1999	21.00	21.63	21.00	21.44
1354	NYSE	BBAR	Wed, Apr 7, 1999	19.75	21.00	19.75	21.00
1353	NYSE	BBAR	Tue, Apr 6, 1999	18.63	19.88	18.63	19.56
1352	NYSE	BBAR	Mon, Apr 5, 1999	18.25	18.81	18.19	18.75
1351	NYSE	BBAR	Thu, Apr 1, 1999	17.75	18.00	17.75	18.00
1350	NYSE	BBAR	Wed, Mar 31, 1999	17.94	17.94	17.44	17.75
1349	NYSE	BBAR	Tue, Mar 30, 1999	18.63	18.63	17.88	18.00
1348	NYSE	BBAR	Mon, Mar 29, 1999	18.56	18.75	18.38	18.44
1347	NYSE	BBAR	Fri, Mar 26, 1999	18.88	19.00	18.63	18.63
1346	NYSE	BBAR	Thu, Mar 25, 1999	18.38	19.00	18.38	19.00
1345	NYSE	BBAR	Wed, Mar 24, 1999	18.25	18.50	18.13	18.38
1344	NYSE	BBAR	Tue, Mar 23, 1999	18.69	18.69	17.88	18.31
1343	NYSE	BBAR	Mon, Mar 22, 1999	18.50	18.75	18.25	18.56
1342	NYSE	BBAR	Fri, Mar 19, 1999	19.50	19.81	19.00	19.06
1341	NYSE	BBAR	Thu, Mar 18, 1999	19.38	19.56	19.25	19.56
1340	NYSE	BBAR	Wed, Mar 17, 1999	19.38	19.56	19.13	19.50
1339	NYSE	BBAR	Tue, Mar 16, 1999	19.88	20.38	19.69	19.75
1338	NYSE	BBAR	Mon, Mar 15, 1999	18.69	19.75	18.63	19.75
1337	NYSE	BBAR	Fri, Mar 12, 1999	18.75	18.88	18.13	18.63
1336	NYSE	BBAR	Thu, Mar 11, 1999	18.13	19.00	18.13	18.94
1335	NYSE	BBAR	Wed, Mar 10, 1999	17.00	18.13	17.00	18.13
1334	NYSE	BBAR	Tue, Mar 9, 1999	16.75	17.13	16.69	17.06
1333	NYSE	BBAR	Mon, Mar 8, 1999	16.75	16.88	16.63	16.81
1332	NYSE	BBAR	Fri, Mar 5, 1999	16.88	17.00	16.56	16.63
1331	NYSE	BBAR	Thu, Mar 4, 1999	16.25	16.63	16.25	16.63
1330	NYSE	BBAR	Wed, Mar 3, 1999	16.50	16.50	16.13	16.25
1329	NYSE	BBAR	Tue, Mar 2, 1999	16.63	16.63	16.38	16.50
1328	NYSE	BBAR	Mon, Mar 1, 1999	17.00	17.13	16.75	16.75
1327	NYSE	BBAR	Fri, Feb 26, 1999	16.88	17.13	16.81	17.13
1326	NYSE	BBAR	Thu, Feb 25, 1999	17.00	17.00	16.50	16.75
1325	NYSE	BBAR	Wed, Feb 24, 1999	17.00	17.19	16.75	17.13
1324	NYSE	BBAR	Tue, Feb 23, 1999	17.13	17.13	16.63	16.81
1323	NYSE	BBAR	Mon, Feb 22, 1999	16.75	17.25	16.75	17.13
1322	NYSE	BBAR	Fri, Feb 19, 1999	16.50	17.25	16.50	17.00
1321	NYSE	BBAR	Thu, Feb 18, 1999	16.50	16.63	16.38	16.44
1320	NYSE	BBAR	Wed, Feb 17, 1999	17.00	17.00	16.63	16.69
1319	NYSE	BBAR	Tue, Feb 16, 1999	16.88	17.25	16.75	17.06
1318	NYSE	BBAR	Fri, Feb 12, 1999	17.19	17.19	16.94	17.00
1317	NYSE	BBAR	Thu, Feb 11, 1999	17.00	17.44	17.00	17.38
1316	NYSE	BBAR	Wed, Feb 10, 1999	17.19	17.38	17.00	17.00
1315	NYSE	BBAR	Tue, Feb 9, 1999	17.25	17.31	16.94	16.94
1314	NYSE	BBAR	Mon, Feb 8, 1999	17.31	17.50	17.31	17.38
1313	NYSE	BBAR	Fri, Feb 5, 1999	17.38	17.63	17.00	17.44
1312	NYSE	BBAR	Thu, Feb 4, 1999	17.00	17.81	16.88	17.50
1311	NYSE	BBAR	Wed, Feb 3, 1999	17.00	17.44	16.81	17.19
1310	NYSE	BBAR	Tue, Feb 2, 1999	16.88	17.00	16.63	17.00
1309	NYSE	BBAR	Mon, Feb 1, 1999	15.88	16.88	15.88	16.63
1308	NYSE	BBAR	Fri, Jan 29, 1999	16.13	16.19	15.63	15.63
1307	NYSE	BBAR	Thu, Jan 28, 1999	16.06	16.50	16.06	16.19
1306	NYSE	BBAR	Wed, Jan 27, 1999	16.19	16.25	16.06	16.06
1305	NYSE	BBAR	Tue, Jan 26, 1999	16.38	16.38	16.00	16.00
1304	NYSE	BBAR	Mon, Jan 25, 1999	15.88	16.25	15.75	16.25
1303	NYSE	BBAR	Fri, Jan 22, 1999	15.88	15.94	15.50	15.81
1302	NYSE	BBAR	Thu, Jan 21, 1999	16.63	16.63	14.88	16.00
1301	NYSE	BBAR	Wed, Jan 20, 1999	17.75	17.94	16.75	17.06
1300	NYSE	BBAR	Tue, Jan 19, 1999	17.81	17.88	16.81	17.56
1299	NYSE	BBAR	Fri, Jan 15, 1999	15.25	17.88	15.25	17.81
1298	NYSE	BBAR	Thu, Jan 14, 1999	16.13	16.19	14.25	14.63
1297	NYSE	BBAR	Wed, Jan 13, 1999	16.38	16.50	16.00	16.00
1296	NYSE	BBAR	Tue, Jan 12, 1999	18.44	18.44	17.38	17.56
1295	NYSE	BBAR	Mon, Jan 11, 1999	19.75	19.75	18.63	18.69
1294	NYSE	BBAR	Fri, Jan 8, 1999	21.06	21.06	20.19	20.25
1293	NYSE	BBAR	Thu, Jan 7, 1999	21.88	21.88	21.00	21.00
1292	NYSE	BBAR	Wed, Jan 6, 1999	21.81	22.25	21.81	21.88
1291	NYSE	BBAR	Tue, Jan 5, 1999	21.06	21.44	20.88	21.44
1290	NYSE	BBAR	Mon, Jan 4, 1999	21.00	21.13	20.88	21.13
1289	NYSE	BBAR	Thu, Dec 31, 1998	21.25	21.25	20.63	20.75
1288	NYSE	BBAR	Wed, Dec 30, 1998	21.13	21.44	20.75	21.25
1287	NYSE	BBAR	Tue, Dec 29, 1998	21.25	21.25	20.63	21.13
1286	NYSE	BBAR	Mon, Dec 28, 1998	22.38	22.44	21.50	21.50
1285	NYSE	BBAR	Thu, Dec 24, 1998	22.38	22.44	22.38	22.38
1284	NYSE	BBAR	Wed, Dec 23, 1998	21.63	22.50	21.63	22.44
1283	NYSE	BBAR	Tue, Dec 22, 1998	21.50	21.75	21.38	21.75
1282	NYSE	BBAR	Mon, Dec 21, 1998	20.31	22.00	20.31	21.50
1281	NYSE	BBAR	Fri, Dec 18, 1998	19.88	20.81	19.88	20.81
1280	NYSE	BBAR	Thu, Dec 17, 1998	19.50	20.00	19.50	19.75
1279	NYSE	BBAR	Wed, Dec 16, 1998	19.50	19.63	19.06	19.31
1278	NYSE	BBAR	Tue, Dec 15, 1998	18.88	19.50	18.88	19.44
1277	NYSE	BBAR	Mon, Dec 14, 1998	20.13	20.13	18.44	18.63
1276	NYSE	BBAR	Fri, Dec 11, 1998	20.63	20.63	20.13	20.25
1275	NYSE	BBAR	Thu, Dec 10, 1998	21.31	21.38	20.69	20.69
1274	NYSE	BBAR	Wed, Dec 9, 1998	21.50	21.75	21.25	21.31
1273	NYSE	BBAR	Tue, Dec 8, 1998	21.88	21.88	21.56	21.63
1272	NYSE	BBAR	Mon, Dec 7, 1998	22.00	22.25	21.75	21.94
1271	NYSE	BBAR	Fri, Dec 4, 1998	22.25	22.50	21.88	21.88
1270	NYSE	BBAR	Thu, Dec 3, 1998	23.25	23.25	21.94	22.00
1269	NYSE	BBAR	Wed, Dec 2, 1998	24.00	24.13	23.25	23.50
1268	NYSE	BBAR	Tue, Dec 1, 1998	23.88	24.13	23.50	24.00
1267	NYSE	BBAR	Mon, Nov 30, 1998	25.88	25.88	24.19	24.19
1266	NYSE	BBAR	Fri, Nov 27, 1998	25.31	26.13	25.31	25.94
1265	NYSE	BBAR	Wed, Nov 25, 1998	24.63	25.50	24.50	25.25
1264	NYSE	BBAR	Tue, Nov 24, 1998	23.94	24.75	23.63	24.75
1263	NYSE	BBAR	Mon, Nov 23, 1998	24.06	24.75	24.06	24.44
1262	NYSE	BBAR	Fri, Nov 20, 1998	22.88	24.25	22.88	23.94
1261	NYSE	BBAR	Thu, Nov 19, 1998	22.13	22.88	22.00	22.88
1260	NYSE	BBAR	Wed, Nov 18, 1998	22.63	22.63	22.13	22.19
1259	NYSE	BBAR	Tue, Nov 17, 1998	22.25	22.75	22.25	22.69
1258	NYSE	BBAR	Mon, Nov 16, 1998	22.13	22.25	22.13	22.13
1257	NYSE	BBAR	Fri, Nov 13, 1998	22.13	22.38	21.75	22.00
1256	NYSE	BBAR	Thu, Nov 12, 1998	22.44	22.44	21.75	22.00
1255	NYSE	BBAR	Wed, Nov 11, 1998	23.00	23.13	22.38	22.38
1254	NYSE	BBAR	Tue, Nov 10, 1998	22.75	23.25	22.63	22.88
1253	NYSE	BBAR	Mon, Nov 9, 1998	22.94	23.13	22.75	22.88
1252	NYSE	BBAR	Fri, Nov 6, 1998	23.00	23.31	22.88	22.88
1251	NYSE	BBAR	Thu, Nov 5, 1998	22.75	23.13	22.63	22.88
1250	NYSE	BBAR	Wed, Nov 4, 1998	22.81	23.13	22.75	22.94
1249	NYSE	BBAR	Tue, Nov 3, 1998	22.50	22.88	22.50	22.56
1248	NYSE	BBAR	Mon, Nov 2, 1998	21.13	22.63	21.13	22.63
1247	NYSE	BBAR	Fri, Oct 30, 1998	20.00	21.00	20.00	20.88
1246	NYSE	BBAR	Thu, Oct 29, 1998	19.63	20.19	19.13	19.88
1245	NYSE	BBAR	Wed, Oct 28, 1998	21.50	21.63	19.88	19.88
1244	NYSE	BBAR	Tue, Oct 27, 1998	22.69	22.69	21.38	21.50
1243	NYSE	BBAR	Mon, Oct 26, 1998	22.88	23.00	22.38	22.44
1242	NYSE	BBAR	Fri, Oct 23, 1998	23.25	23.25	22.69	22.88
1241	NYSE	BBAR	Thu, Oct 22, 1998	23.00	23.38	22.38	23.19
1240	NYSE	BBAR	Wed, Oct 21, 1998	23.13	23.25	22.50	23.00
1239	NYSE	BBAR	Tue, Oct 20, 1998	22.50	23.44	22.50	23.13
1238	NYSE	BBAR	Mon, Oct 19, 1998	22.38	23.13	22.38	22.63
1237	NYSE	BBAR	Fri, Oct 16, 1998	21.44	22.63	21.44	22.63
1236	NYSE	BBAR	Thu, Oct 15, 1998	19.00	21.75	19.00	21.63
1235	NYSE	BBAR	Wed, Oct 14, 1998	19.25	19.69	19.19	19.19
1234	NYSE	BBAR	Tue, Oct 13, 1998	20.38	20.38	19.19	19.50
1233	NYSE	BBAR	Mon, Oct 12, 1998	19.75	20.50	19.75	20.44
1232	NYSE	BBAR	Fri, Oct 9, 1998	18.00	19.50	18.00	19.50
1231	NYSE	BBAR	Thu, Oct 8, 1998	17.50	18.00	17.13	18.00
1230	NYSE	BBAR	Wed, Oct 7, 1998	17.75	18.13	17.63	17.88
1229	NYSE	BBAR	Tue, Oct 6, 1998	17.69	18.13	17.69	17.94
1228	NYSE	BBAR	Mon, Oct 5, 1998	17.75	17.81	17.00	17.44
1227	NYSE	BBAR	Fri, Oct 2, 1998	17.38	18.44	17.00	18.13
1226	NYSE	BBAR	Thu, Oct 1, 1998	18.88	18.88	16.88	17.13
1225	NYSE	BBAR	Wed, Sep 30, 1998	19.75	19.94	19.31	19.38
1224	NYSE	BBAR	Tue, Sep 29, 1998	19.88	19.88	19.25	19.88
1223	NYSE	BBAR	Mon, Sep 28, 1998	19.25	20.00	19.25	19.81
1222	NYSE	BBAR	Fri, Sep 25, 1998	17.75	19.13	17.75	19.00
1221	NYSE	BBAR	Thu, Sep 24, 1998	19.38	19.44	18.50	18.75
1220	NYSE	BBAR	Wed, Sep 23, 1998	18.00	19.75	18.00	19.63
1219	NYSE	BBAR	Tue, Sep 22, 1998	17.00	18.00	17.00	17.88
1218	NYSE	BBAR	Mon, Sep 21, 1998	16.88	16.88	16.38	16.88
1217	NYSE	BBAR	Fri, Sep 18, 1998	17.06	17.44	16.94	17.13
1216	NYSE	BBAR	Thu, Sep 17, 1998	16.50	17.13	16.44	17.00
1215	NYSE	BBAR	Wed, Sep 16, 1998	18.38	18.88	17.25	17.88
1214	NYSE	BBAR	Tue, Sep 15, 1998	15.75	19.25	15.75	18.25
1213	NYSE	BBAR	Mon, Sep 14, 1998	16.00	16.31	15.38	16.31
1212	NYSE	BBAR	Fri, Sep 11, 1998	14.75	16.00	14.75	15.88
1211	NYSE	BBAR	Thu, Sep 10, 1998	15.75	15.75	14.00	14.75
1210	NYSE	BBAR	Wed, Sep 9, 1998	17.25	17.56	16.44	16.50
1209	NYSE	BBAR	Tue, Sep 8, 1998	18.00	18.19	17.13	17.38
1208	NYSE	BBAR	Fri, Sep 4, 1998	19.25	19.50	16.50	16.50
1207	NYSE	BBAR	Thu, Sep 3, 1998	19.25	19.75	19.00	19.19
1206	NYSE	BBAR	Wed, Sep 2, 1998	20.75	20.88	20.13	20.13
1205	NYSE	BBAR	Tue, Sep 1, 1998	18.31	20.38	18.13	20.25
1204	NYSE	BBAR	Mon, Aug 31, 1998	18.50	18.63	18.00	18.25
1203	NYSE	BBAR	Fri, Aug 28, 1998	18.13	18.50	17.75	18.31
1202	NYSE	BBAR	Thu, Aug 27, 1998	19.63	19.63	17.88	18.13
1201	NYSE	BBAR	Wed, Aug 26, 1998	20.88	20.88	20.00	20.25
1200	NYSE	BBAR	Tue, Aug 25, 1998	20.88	21.38	20.88	21.06
1199	NYSE	BBAR	Mon, Aug 24, 1998	20.88	21.25	20.63	20.81
1198	NYSE	BBAR	Fri, Aug 21, 1998	21.06	21.06	19.63	21.00
1197	NYSE	BBAR	Thu, Aug 20, 1998	22.69	22.69	21.19	21.25
1196	NYSE	BBAR	Wed, Aug 19, 1998	22.63	22.75	22.50	22.69
1195	NYSE	BBAR	Tue, Aug 18, 1998	22.56	22.75	22.44	22.63
1194	NYSE	BBAR	Mon, Aug 17, 1998	22.88	22.88	22.38	22.44
1193	NYSE	BBAR	Fri, Aug 14, 1998	23.00	23.38	22.94	23.38
1192	NYSE	BBAR	Thu, Aug 13, 1998	22.19	23.00	22.19	22.81
1191	NYSE	BBAR	Wed, Aug 12, 1998	22.63	23.25	22.25	22.38
1190	NYSE	BBAR	Tue, Aug 11, 1998	22.88	22.88	21.94	22.44
1189	NYSE	BBAR	Mon, Aug 10, 1998	24.00	24.00	23.25	23.31
1188	NYSE	BBAR	Fri, Aug 7, 1998	24.38	24.44	23.81	23.94
1187	NYSE	BBAR	Thu, Aug 6, 1998	24.00	24.44	23.75	24.44
1186	NYSE	BBAR	Wed, Aug 5, 1998	24.13	24.25	23.75	23.94
1185	NYSE	BBAR	Tue, Aug 4, 1998	24.19	24.31	23.75	24.06
1184	NYSE	BBAR	Mon, Aug 3, 1998	24.81	24.81	24.25	24.38
1183	NYSE	BBAR	Fri, Jul 31, 1998	25.00	25.06	24.88	24.94
1182	NYSE	BBAR	Thu, Jul 30, 1998	24.88	25.00	24.75	25.00
1181	NYSE	BBAR	Wed, Jul 29, 1998	24.75	24.75	24.50	24.63
1180	NYSE	BBAR	Tue, Jul 28, 1998	25.38	25.38	24.50	24.69
1179	NYSE	BBAR	Mon, Jul 27, 1998	25.19	25.31	24.75	25.00
1178	NYSE	BBAR	Fri, Jul 24, 1998	25.44	25.50	25.13	25.19
1177	NYSE	BBAR	Thu, Jul 23, 1998	25.50	25.69	25.38	25.38
1176	NYSE	BBAR	Wed, Jul 22, 1998	25.94	25.94	25.56	25.56
1175	NYSE	BBAR	Tue, Jul 21, 1998	26.50	26.50	25.88	25.94
1174	NYSE	BBAR	Mon, Jul 20, 1998	26.63	26.94	26.50	26.50
1173	NYSE	BBAR	Fri, Jul 17, 1998	26.63	26.94	26.50	26.63
1172	NYSE	BBAR	Thu, Jul 16, 1998	26.50	26.63	26.44	26.63
1171	NYSE	BBAR	Wed, Jul 15, 1998	26.75	26.75	26.44	26.50
1170	NYSE	BBAR	Tue, Jul 14, 1998	26.38	27.00	26.38	26.50
1169	NYSE	BBAR	Mon, Jul 13, 1998	26.13	26.44	26.13	26.31
1168	NYSE	BBAR	Fri, Jul 10, 1998	25.88	26.19	25.88	26.13
1167	NYSE	BBAR	Thu, Jul 9, 1998	26.88	26.88	25.88	25.88
1166	NYSE	BBAR	Wed, Jul 8, 1998	26.50	26.69	26.13	26.63
1165	NYSE	BBAR	Tue, Jul 7, 1998	24.88	26.13	24.75	26.06
1164	NYSE	BBAR	Mon, Jul 6, 1998	25.13	25.13	24.38	24.88
1163	NYSE	BBAR	Thu, Jul 2, 1998	24.88	24.88	24.38	24.75
1162	NYSE	BBAR	Wed, Jul 1, 1998	23.44	24.88	23.44	24.88
1161	NYSE	BBAR	Tue, Jun 30, 1998	22.63	23.13	22.56	22.94
1160	NYSE	BBAR	Mon, Jun 29, 1998	22.50	22.56	22.25	22.31
1159	NYSE	BBAR	Fri, Jun 26, 1998	22.50	22.50	21.69	22.00
1158	NYSE	BBAR	Thu, Jun 25, 1998	22.94	23.19	22.06	22.38
1157	NYSE	BBAR	Wed, Jun 24, 1998	22.75	22.81	22.38	22.69
1156	NYSE	BBAR	Tue, Jun 23, 1998	21.56	22.75	21.56	22.63
1155	NYSE	BBAR	Mon, Jun 22, 1998	21.38	21.44	21.00	21.44
1154	NYSE	BBAR	Fri, Jun 19, 1998	21.75	21.75	21.31	21.38
1153	NYSE	BBAR	Thu, Jun 18, 1998	21.88	22.31	21.44	21.69
1152	NYSE	BBAR	Wed, Jun 17, 1998	20.63	22.19	20.50	21.75
1151	NYSE	BBAR	Tue, Jun 16, 1998	21.00	21.25	19.75	20.00
1150	NYSE	BBAR	Mon, Jun 15, 1998	21.63	21.63	20.69	21.00
1149	NYSE	BBAR	Fri, Jun 12, 1998	20.75	21.88	20.44	21.88
1148	NYSE	BBAR	Thu, Jun 11, 1998	21.44	21.63	20.69	20.81
1147	NYSE	BBAR	Wed, Jun 10, 1998	22.31	22.31	21.44	21.56
1146	NYSE	BBAR	Tue, Jun 9, 1998	23.38	23.38	22.44	22.44
1145	NYSE	BBAR	Mon, Jun 8, 1998	23.88	23.94	23.38	23.38
1144	NYSE	BBAR	Fri, Jun 5, 1998	23.19	23.50	23.13	23.38
1143	NYSE	BBAR	Thu, Jun 4, 1998	22.63	23.13	22.25	23.13
1142	NYSE	BBAR	Wed, Jun 3, 1998	22.88	22.88	22.50	22.63
1141	NYSE	BBAR	Tue, Jun 2, 1998	22.25	22.75	22.13	22.44
1140	NYSE	BBAR	Mon, Jun 1, 1998	22.81	22.81	22.00	22.13
1139	NYSE	BBAR	Fri, May 29, 1998	23.56	23.63	22.75	22.75
1138	NYSE	BBAR	Thu, May 28, 1998	23.75	23.75	23.38	23.38
1137	NYSE	BBAR	Wed, May 27, 1998	23.00	23.50	22.50	23.50
1136	NYSE	BBAR	Tue, May 26, 1998	24.50	24.50	23.00	23.00
1135	NYSE	BBAR	Fri, May 22, 1998	24.38	24.50	24.31	24.44
1134	NYSE	BBAR	Thu, May 21, 1998	24.94	25.25	24.31	24.44
1133	NYSE	BBAR	Wed, May 20, 1998	24.75	24.88	24.50	24.81
1132	NYSE	BBAR	Tue, May 19, 1998	25.38	25.56	24.75	24.75
1131	NYSE	BBAR	Mon, May 18, 1998	26.38	26.50	25.31	25.31
1130	NYSE	BBAR	Fri, May 15, 1998	25.81	26.63	25.81	26.50
1129	NYSE	BBAR	Thu, May 14, 1998	26.50	26.56	25.50	25.63
1128	NYSE	BBAR	Wed, May 13, 1998	28.06	28.06	26.75	26.75
1127	NYSE	BBAR	Tue, May 12, 1998	28.44	28.50	28.00	28.00
1126	NYSE	BBAR	Mon, May 11, 1998	28.50	28.63	28.44	28.44
1125	NYSE	BBAR	Fri, May 8, 1998	28.06	28.56	28.06	28.50
1124	NYSE	BBAR	Thu, May 7, 1998	29.00	29.00	28.00	28.00
1123	NYSE	BBAR	Wed, May 6, 1998	29.69	29.69	29.13	29.19
1122	NYSE	BBAR	Tue, May 5, 1998	29.75	29.94	29.50	29.63
1121	NYSE	BBAR	Mon, May 4, 1998	29.88	29.88	29.69	29.69
1120	NYSE	BBAR	Fri, May 1, 1998	29.13	29.75	29.13	29.63
1119	NYSE	BBAR	Thu, Apr 30, 1998	28.44	29.13	28.25	29.06
1118	NYSE	BBAR	Wed, Apr 29, 1998	28.25	28.56	28.25	28.38
1117	NYSE	BBAR	Tue, Apr 28, 1998	28.50	28.69	28.50	28.63
1116	NYSE	BBAR	Mon, Apr 27, 1998	28.00	28.63	28.00	28.38
1115	NYSE	BBAR	Fri, Apr 24, 1998	29.00	29.19	28.94	28.94
1114	NYSE	BBAR	Thu, Apr 23, 1998	28.81	29.00	28.50	28.94
1113	NYSE	BBAR	Wed, Apr 22, 1998	28.50	29.00	28.38	28.69
1112	NYSE	BBAR	Tue, Apr 21, 1998	28.00	28.69	27.94	28.50
1111	NYSE	BBAR	Mon, Apr 20, 1998	28.06	28.31	28.00	28.13
1110	NYSE	BBAR	Fri, Apr 17, 1998	27.19	28.13	27.19	28.13
1109	NYSE	BBAR	Thu, Apr 16, 1998	27.50	27.50	27.00	27.25
1108	NYSE	BBAR	Wed, Apr 15, 1998	27.75	27.75	27.50	27.75
1107	NYSE	BBAR	Tue, Apr 14, 1998	27.50	27.94	27.50	27.81
1106	NYSE	BBAR	Mon, Apr 13, 1998	28.00	28.06	27.50	27.50
1105	NYSE	BBAR	Thu, Apr 9, 1998	27.50	28.00	27.44	28.00
1104	NYSE	BBAR	Wed, Apr 8, 1998	27.88	27.88	27.50	27.50
1103	NYSE	BBAR	Tue, Apr 7, 1998	28.63	28.63	27.50	27.88
1102	NYSE	BBAR	Mon, Apr 6, 1998	29.75	29.88	29.00	29.06
1101	NYSE	BBAR	Fri, Apr 3, 1998	30.25	30.25	29.56	29.88
1100	NYSE	BBAR	Thu, Apr 2, 1998	30.31	30.31	30.13	30.25
1099	NYSE	BBAR	Wed, Apr 1, 1998	30.25	30.25	29.88	30.13
1098	NYSE	BBAR	Tue, Mar 31, 1998	30.00	30.38	30.00	30.13
1097	NYSE	BBAR	Mon, Mar 30, 1998	29.31	30.00	29.31	29.88
1096	NYSE	BBAR	Fri, Mar 27, 1998	29.31	29.63	29.25	29.31
1095	NYSE	BBAR	Thu, Mar 26, 1998	28.88	29.63	28.75	29.13
1094	NYSE	BBAR	Wed, Mar 25, 1998	29.13	29.50	29.13	29.13
1093	NYSE	BBAR	Tue, Mar 24, 1998	29.00	29.13	28.81	29.00
1092	NYSE	BBAR	Mon, Mar 23, 1998	28.81	29.13	28.75	29.00
1091	NYSE	BBAR	Fri, Mar 20, 1998	28.25	29.00	28.25	28.81
1090	NYSE	BBAR	Thu, Mar 19, 1998	28.50	28.50	28.19	28.25
1089	NYSE	BBAR	Wed, Mar 18, 1998	28.25	28.75	28.13	28.75
1088	NYSE	BBAR	Tue, Mar 17, 1998	28.50	28.50	28.19	28.31
1087	NYSE	BBAR	Mon, Mar 16, 1998	28.81	29.25	28.50	28.50
1086	NYSE	BBAR	Fri, Mar 13, 1998	28.94	28.94	28.75	28.88
1085	NYSE	BBAR	Thu, Mar 12, 1998	28.63	29.00	28.63	29.00
1084	NYSE	BBAR	Wed, Mar 11, 1998	29.00	29.00	28.50	28.63
1083	NYSE	BBAR	Tue, Mar 10, 1998	28.13	29.00	28.13	29.00
1082	NYSE	BBAR	Mon, Mar 9, 1998	28.50	28.88	28.00	28.00
1081	NYSE	BBAR	Fri, Mar 6, 1998	29.00	29.31	28.50	28.50
1080	NYSE	BBAR	Thu, Mar 5, 1998	28.38	29.00	28.38	28.94
1079	NYSE	BBAR	Wed, Mar 4, 1998	29.63	29.63	29.19	29.19
1078	NYSE	BBAR	Tue, Mar 3, 1998	30.00	30.13	29.50	29.63
1077	NYSE	BBAR	Mon, Mar 2, 1998	29.25	30.13	29.25	30.13
1076	NYSE	BBAR	Fri, Feb 27, 1998	29.88	30.00	29.25	29.25
1075	NYSE	BBAR	Thu, Feb 26, 1998	30.44	30.44	29.63	30.00
1074	NYSE	BBAR	Wed, Feb 25, 1998	30.25	30.44	30.13	30.44
1073	NYSE	BBAR	Tue, Feb 24, 1998	29.63	30.25	29.50	30.13
1072	NYSE	BBAR	Mon, Feb 23, 1998	29.94	30.13	29.75	29.94
1071	NYSE	BBAR	Fri, Feb 20, 1998	29.75	29.81	29.50	29.81
1070	NYSE	BBAR	Thu, Feb 19, 1998	29.88	30.00	29.50	29.88
1069	NYSE	BBAR	Wed, Feb 18, 1998	30.44	30.44	30.00	30.13
1068	NYSE	BBAR	Tue, Feb 17, 1998	30.06	31.13	30.06	30.38
1067	NYSE	BBAR	Fri, Feb 13, 1998	30.38	30.38	30.06	30.19
1066	NYSE	BBAR	Thu, Feb 12, 1998	30.06	30.88	29.75	30.50
1065	NYSE	BBAR	Wed, Feb 11, 1998	29.38	30.25	29.25	30.19
1064	NYSE	BBAR	Tue, Feb 10, 1998	28.31	29.38	28.25	29.38
1063	NYSE	BBAR	Mon, Feb 9, 1998	27.75	28.38	27.25	28.38
1062	NYSE	BBAR	Fri, Feb 6, 1998	29.13	29.13	28.63	28.63
1061	NYSE	BBAR	Thu, Feb 5, 1998	29.50	29.56	29.00	29.13
1060	NYSE	BBAR	Wed, Feb 4, 1998	29.00	29.50	28.75	29.44
1059	NYSE	BBAR	Tue, Feb 3, 1998	29.00	29.25	28.25	29.19
1058	NYSE	BBAR	Mon, Feb 2, 1998	26.75	29.00	26.75	29.00
1057	NYSE	BBAR	Fri, Jan 30, 1998	25.56	26.69	25.56	26.69
1056	NYSE	BBAR	Thu, Jan 29, 1998	26.13	26.50	25.75	25.81
1055	NYSE	BBAR	Wed, Jan 28, 1998	26.63	26.63	26.13	26.13
1054	NYSE	BBAR	Tue, Jan 27, 1998	25.81	26.38	25.81	26.13
1053	NYSE	BBAR	Mon, Jan 26, 1998	25.38	25.81	25.25	25.81
1052	NYSE	BBAR	Fri, Jan 23, 1998	25.44	25.81	25.44	25.63
1051	NYSE	BBAR	Thu, Jan 22, 1998	25.19	25.75	24.94	25.56
1050	NYSE	BBAR	Wed, Jan 21, 1998	25.44	25.44	25.00	25.31
1049	NYSE	BBAR	Tue, Jan 20, 1998	25.25	25.50	25.00	25.50
1048	NYSE	BBAR	Fri, Jan 16, 1998	24.88	25.38	24.88	25.00
1047	NYSE	BBAR	Thu, Jan 15, 1998	25.63	25.63	24.75	24.75
1046	NYSE	BBAR	Wed, Jan 14, 1998	25.88	25.88	24.69	25.63
1045	NYSE	BBAR	Tue, Jan 13, 1998	24.50	25.50	24.50	25.50
1044	NYSE	BBAR	Mon, Jan 12, 1998	23.75	24.63	23.63	24.25
1043	NYSE	BBAR	Fri, Jan 9, 1998	25.63	25.63	24.00	24.38
1042	NYSE	BBAR	Thu, Jan 8, 1998	26.25	26.25	25.25	25.63
1041	NYSE	BBAR	Wed, Jan 7, 1998	27.00	27.00	26.25	26.50
1040	NYSE	BBAR	Tue, Jan 6, 1998	27.88	27.88	27.00	27.13
1039	NYSE	BBAR	Mon, Jan 5, 1998	27.81	28.38	27.81	28.00
1038	NYSE	BBAR	Fri, Jan 2, 1998	27.44	27.88	27.25	27.88
1037	NYSE	BBAR	Wed, Dec 31, 1997	27.75	27.75	27.38	27.38
1036	NYSE	BBAR	Tue, Dec 30, 1997	27.00	27.75	27.00	27.63
1035	NYSE	BBAR	Mon, Dec 29, 1997	26.25	27.00	26.25	26.88
1034	NYSE	BBAR	Fri, Dec 26, 1997	25.75	26.25	25.75	26.00
1033	NYSE	BBAR	Wed, Dec 24, 1997	25.31	25.75	25.31	25.50
1032	NYSE	BBAR	Tue, Dec 23, 1997	26.19	26.19	25.19	25.19
1031	NYSE	BBAR	Mon, Dec 22, 1997	25.94	26.50	25.94	26.13
1030	NYSE	BBAR	Fri, Dec 19, 1997	26.25	26.31	25.81	25.81
1029	NYSE	BBAR	Thu, Dec 18, 1997	26.88	26.88	26.25	26.50
1028	NYSE	BBAR	Wed, Dec 17, 1997	26.94	27.25	26.75	26.81
1027	NYSE	BBAR	Tue, Dec 16, 1997	26.50	27.19	26.50	26.81
1026	NYSE	BBAR	Mon, Dec 15, 1997	26.75	26.88	25.75	26.25
1025	NYSE	BBAR	Fri, Dec 12, 1997	26.88	27.00	26.50	26.63
1024	NYSE	BBAR	Thu, Dec 11, 1997	26.50	26.88	25.75	26.75
1023	NYSE	BBAR	Wed, Dec 10, 1997	28.75	28.75	26.94	27.00
1022	NYSE	BBAR	Tue, Dec 9, 1997	29.63	29.63	28.75	28.75
1021	NYSE	BBAR	Mon, Dec 8, 1997	29.75	29.88	29.63	29.88
1020	NYSE	BBAR	Fri, Dec 5, 1997	29.69	30.13	29.44	29.75
1019	NYSE	BBAR	Thu, Dec 4, 1997	28.88	30.00	28.88	29.63
1018	NYSE	BBAR	Wed, Dec 3, 1997	28.19	28.75	28.00	28.75
1017	NYSE	BBAR	Tue, Dec 2, 1997	27.44	28.19	27.44	28.06
1016	NYSE	BBAR	Mon, Dec 1, 1997	27.44	27.63	27.25	27.38
1015	NYSE	BBAR	Fri, Nov 28, 1997	26.81	27.00	26.69	26.88
1014	NYSE	BBAR	Wed, Nov 26, 1997	26.75	27.38	26.75	26.75
1013	NYSE	BBAR	Tue, Nov 25, 1997	26.75	27.25	26.13	26.56
1012	NYSE	BBAR	Mon, Nov 24, 1997	27.75	27.75	26.50	26.63
1011	NYSE	BBAR	Fri, Nov 21, 1997	27.13	28.13	27.00	28.00
1010	NYSE	BBAR	Thu, Nov 20, 1997	25.31	27.00	25.31	26.88
1009	NYSE	BBAR	Wed, Nov 19, 1997	24.88	26.00	24.63	25.19
1008	NYSE	BBAR	Tue, Nov 18, 1997	25.50	25.50	24.63	24.63
1007	NYSE	BBAR	Mon, Nov 17, 1997	26.25	26.38	25.25	25.75
1006	NYSE	BBAR	Fri, Nov 14, 1997	22.69	24.00	22.56	23.81
1005	NYSE	BBAR	Thu, Nov 13, 1997	21.81	22.63	21.00	22.56
1004	NYSE	BBAR	Wed, Nov 12, 1997	23.00	23.00	21.56	21.56
1003	NYSE	BBAR	Tue, Nov 11, 1997	24.38	24.63	22.75	23.31
1002	NYSE	BBAR	Mon, Nov 10, 1997	25.00	25.56	24.38	24.38
1001	NYSE	BBAR	Fri, Nov 7, 1997	24.75	25.13	24.75	25.13
1000	NYSE	BBAR	Thu, Nov 6, 1997	25.00	26.13	25.00	26.00
999	NYSE	BBAR	Wed, Nov 5, 1997	26.63	26.75	26.13	26.38
998	NYSE	BBAR	Tue, Nov 4, 1997	26.38	26.75	25.50	26.50
997	NYSE	BBAR	Mon, Nov 3, 1997	24.88	26.50	24.88	26.25
996	NYSE	BBAR	Fri, Oct 31, 1997	25.25	25.88	24.38	24.63
995	NYSE	BBAR	Thu, Oct 30, 1997	24.25	25.25	24.13	24.13
994	NYSE	BBAR	Wed, Oct 29, 1997	27.75	29.00	27.25	27.31
993	NYSE	BBAR	Tue, Oct 28, 1997	22.75	27.38	22.75	27.19
992	NYSE	BBAR	Mon, Oct 27, 1997	28.31	28.31	24.19	24.38
991	NYSE	BBAR	Fri, Oct 24, 1997	31.00	31.25	29.31	29.50
990	NYSE	BBAR	Thu, Oct 23, 1997	31.31	31.38	30.63	30.75
989	NYSE	BBAR	Wed, Oct 22, 1997	32.75	33.00	31.63	32.31
988	NYSE	BBAR	Tue, Oct 21, 1997	33.19	33.50	33.00	33.00
987	NYSE	BBAR	Mon, Oct 20, 1997	32.25	33.19	32.13	33.19
986	NYSE	BBAR	Fri, Oct 17, 1997	31.81	32.38	31.25	32.38
985	NYSE	BBAR	Thu, Oct 16, 1997	31.50	32.63	31.44	32.06
984	NYSE	BBAR	Wed, Oct 15, 1997	31.00	31.44	31.00	31.38
983	NYSE	BBAR	Tue, Oct 14, 1997	32.19	32.19	31.94	32.00
982	NYSE	BBAR	Mon, Oct 13, 1997	32.00	32.50	32.00	32.19
981	NYSE	BBAR	Fri, Oct 10, 1997	32.88	32.88	31.81	31.88
980	NYSE	BBAR	Thu, Oct 9, 1997	33.31	33.31	32.88	33.00
979	NYSE	BBAR	Wed, Oct 8, 1997	34.50	34.50	33.13	33.44
978	NYSE	BBAR	Tue, Oct 7, 1997	34.44	34.44	34.06	34.38
977	NYSE	BBAR	Mon, Oct 6, 1997	34.63	34.75	34.19	34.44
976	NYSE	BBAR	Fri, Oct 3, 1997	35.06	36.00	34.56	34.56
975	NYSE	BBAR	Thu, Oct 2, 1997	34.19	35.38	33.63	34.75
974	NYSE	BBAR	Wed, Oct 1, 1997	32.94	34.38	32.94	34.13
973	NYSE	BBAR	Tue, Sep 30, 1997	32.38	32.69	32.38	32.69
972	NYSE	BBAR	Mon, Sep 29, 1997	32.25	32.56	32.13	32.50
971	NYSE	BBAR	Fri, Sep 26, 1997	31.38	32.75	31.38	32.19
970	NYSE	BBAR	Thu, Sep 25, 1997	30.75	31.31	30.75	31.31
969	NYSE	BBAR	Wed, Sep 24, 1997	31.00	31.13	30.75	30.75
968	NYSE	BBAR	Tue, Sep 23, 1997	30.88	31.25	30.56	30.88
967	NYSE	BBAR	Mon, Sep 22, 1997	30.94	31.44	30.63	30.88
966	NYSE	BBAR	Fri, Sep 19, 1997	31.69	31.88	30.75	30.88
965	NYSE	BBAR	Thu, Sep 18, 1997	32.38	32.63	31.63	31.63
964	NYSE	BBAR	Wed, Sep 17, 1997	32.81	32.81	32.25	32.38
963	NYSE	BBAR	Tue, Sep 16, 1997	32.19	32.69	32.00	32.56
962	NYSE	BBAR	Mon, Sep 15, 1997	32.06	32.13	31.94	32.06
961	NYSE	BBAR	Fri, Sep 12, 1997	31.88	32.25	31.50	32.00
960	NYSE	BBAR	Thu, Sep 11, 1997	32.25	32.25	31.00	31.69
959	NYSE	BBAR	Wed, Sep 10, 1997	32.50	32.88	32.38	32.38
958	NYSE	BBAR	Tue, Sep 9, 1997	33.75	34.50	33.38	33.38
957	NYSE	BBAR	Mon, Sep 8, 1997	32.88	33.50	32.88	33.13
956	NYSE	BBAR	Fri, Sep 5, 1997	33.00	33.00	32.44	32.75
955	NYSE	BBAR	Thu, Sep 4, 1997	33.00	33.00	32.50	32.88
954	NYSE	BBAR	Wed, Sep 3, 1997	33.44	33.44	32.88	33.13
953	NYSE	BBAR	Tue, Sep 2, 1997	32.75	33.50	32.75	33.50
952	NYSE	BBAR	Fri, Aug 29, 1997	34.63	34.63	32.75	32.75
951	NYSE	BBAR	Thu, Aug 28, 1997	35.25	35.31	34.75	34.75
950	NYSE	BBAR	Wed, Aug 27, 1997	34.81	35.75	34.81	35.56
949	NYSE	BBAR	Tue, Aug 26, 1997	35.00	35.13	34.69	34.75
948	NYSE	BBAR	Mon, Aug 25, 1997	34.88	35.13	34.75	35.13
947	NYSE	BBAR	Fri, Aug 22, 1997	35.19	35.19	34.25	35.00
946	NYSE	BBAR	Thu, Aug 21, 1997	36.00	36.00	35.44	35.44
945	NYSE	BBAR	Wed, Aug 20, 1997	34.81	36.13	34.81	36.00
944	NYSE	BBAR	Tue, Aug 19, 1997	33.69	34.81	33.69	34.75
943	NYSE	BBAR	Mon, Aug 18, 1997	35.00	35.00	33.75	33.75
942	NYSE	BBAR	Fri, Aug 15, 1997	35.13	35.13	34.63	34.88
941	NYSE	BBAR	Thu, Aug 14, 1997	35.00	35.50	35.00	35.25
940	NYSE	BBAR	Wed, Aug 13, 1997	36.13	36.13	35.00	35.13
939	NYSE	BBAR	Tue, Aug 12, 1997	35.38	36.00	35.13	35.13
938	NYSE	BBAR	Mon, Aug 11, 1997	35.38	35.50	35.00	35.50
937	NYSE	BBAR	Fri, Aug 8, 1997	35.75	35.75	34.63	34.63
936	NYSE	BBAR	Thu, Aug 7, 1997	36.25	36.75	36.00	36.00
935	NYSE	BBAR	Wed, Aug 6, 1997	35.19	36.38	35.06	36.38
934	NYSE	BBAR	Tue, Aug 5, 1997	34.00	35.25	34.00	34.94
933	NYSE	BBAR	Mon, Aug 4, 1997	34.38	34.50	34.00	34.13
932	NYSE	BBAR	Fri, Aug 1, 1997	35.56	35.63	34.38	34.63
931	NYSE	BBAR	Thu, Jul 31, 1997	36.44	36.63	35.38	35.50
930	NYSE	BBAR	Wed, Jul 30, 1997	36.63	36.88	36.25	36.44
929	NYSE	BBAR	Tue, Jul 29, 1997	36.00	37.38	35.88	36.63
928	NYSE	BBAR	Mon, Jul 28, 1997	36.50	37.31	36.13	37.31
927	NYSE	BBAR	Fri, Jul 25, 1997	36.02	38.13	35.88	37.75
926	NYSE	BBAR	Thu, Jul 24, 1997	36.00	36.50	35.56	36.13
925	NYSE	BBAR	Wed, Jul 23, 1997	35.00	35.00	34.25	34.88
924	NYSE	BBAR	Tue, Jul 22, 1997	31.50	33.63	31.50	33.63
923	NYSE	BBAR	Mon, Jul 21, 1997	31.66	32.00	31.38	31.38
922	NYSE	BBAR	Fri, Jul 18, 1997	32.38	32.38	31.63	31.75
921	NYSE	BBAR	Thu, Jul 17, 1997	32.94	33.00	32.25	32.38
920	NYSE	BBAR	Wed, Jul 16, 1997	33.25	33.38	32.25	32.94
919	NYSE	BBAR	Tue, Jul 15, 1997	34.50	34.50	33.00	33.13
918	NYSE	BBAR	Mon, Jul 14, 1997	34.19	34.88	33.94	34.38
917	NYSE	BBAR	Fri, Jul 11, 1997	34.13	34.44	34.00	34.13
916	NYSE	BBAR	Thu, Jul 10, 1997	34.25	34.44	34.06	34.38
915	NYSE	BBAR	Wed, Jul 9, 1997	34.25	34.75	34.25	34.31
914	NYSE	BBAR	Tue, Jul 8, 1997	33.94	34.38	33.88	34.25
913	NYSE	BBAR	Mon, Jul 7, 1997	33.00	34.38	33.00	34.06
912	NYSE	BBAR	Thu, Jul 3, 1997	32.75	33.25	32.75	32.75
911	NYSE	BBAR	Wed, Jul 2, 1997	32.50	32.88	32.13	32.63
910	NYSE	BBAR	Tue, Jul 1, 1997	32.38	32.88	32.25	32.50
909	NYSE	BBAR	Mon, Jun 30, 1997	32.75	32.75	32.50	32.50
908	NYSE	BBAR	Fri, Jun 27, 1997	33.50	33.50	32.75	32.75
907	NYSE	BBAR	Thu, Jun 26, 1997	34.00	34.00	33.63	33.69
906	NYSE	BBAR	Wed, Jun 25, 1997	33.88	33.88	33.38	33.88
905	NYSE	BBAR	Tue, Jun 24, 1997	34.25	34.25	33.63	33.94
904	NYSE	BBAR	Mon, Jun 23, 1997	34.50	34.50	33.88	33.88
903	NYSE	BBAR	Fri, Jun 20, 1997	34.50	34.75	34.50	34.50
902	NYSE	BBAR	Thu, Jun 19, 1997	34.25	34.50	34.13	34.38
901	NYSE	BBAR	Wed, Jun 18, 1997	34.38	34.50	34.13	34.38
900	NYSE	BBAR	Tue, Jun 17, 1997	34.38	34.63	34.13	34.50
899	NYSE	BBAR	Mon, Jun 16, 1997	34.13	34.38	34.00	34.38
898	NYSE	BBAR	Fri, Jun 13, 1997	34.50	35.00	34.25	34.25
897	NYSE	BBAR	Thu, Jun 12, 1997	33.50	34.50	33.50	34.50
896	NYSE	BBAR	Wed, Jun 11, 1997	33.25	33.50	33.25	33.38
895	NYSE	BBAR	Tue, Jun 10, 1997	32.88	33.25	32.88	33.25
894	NYSE	BBAR	Mon, Jun 9, 1997	33.13	33.13	32.50	32.88
893	NYSE	BBAR	Fri, Jun 6, 1997	32.25	33.13	32.00	32.88
892	NYSE	BBAR	Thu, Jun 5, 1997	32.63	32.63	32.38	32.50
891	NYSE	BBAR	Wed, Jun 4, 1997	32.75	32.88	32.38	32.63
890	NYSE	BBAR	Tue, Jun 3, 1997	33.00	33.50	32.75	32.75
889	NYSE	BBAR	Mon, Jun 2, 1997	33.13	33.63	33.13	33.25
888	NYSE	BBAR	Fri, May 30, 1997	31.88	32.88	31.63	32.88
887	NYSE	BBAR	Thu, May 29, 1997	31.13	32.13	31.13	32.13
886	NYSE	BBAR	Wed, May 28, 1997	31.38	31.38	31.13	31.13
885	NYSE	BBAR	Tue, May 27, 1997	31.00	31.25	31.00	31.25
884	NYSE	BBAR	Fri, May 23, 1997	31.13	31.38	30.63	30.75
883	NYSE	BBAR	Thu, May 22, 1997	30.75	31.25	30.75	31.13
882	NYSE	BBAR	Wed, May 21, 1997	30.25	30.63	30.13	30.63
881	NYSE	BBAR	Tue, May 20, 1997	29.75	30.25	29.75	30.13
880	NYSE	BBAR	Mon, May 19, 1997	29.88	29.88	29.63	29.75
879	NYSE	BBAR	Fri, May 16, 1997	30.13	30.13	29.88	30.00
878	NYSE	BBAR	Thu, May 15, 1997	30.25	30.38	29.88	30.25
877	NYSE	BBAR	Wed, May 14, 1997	29.50	30.25	29.50	30.25
876	NYSE	BBAR	Tue, May 13, 1997	28.75	29.50	27.75	29.50
875	NYSE	BBAR	Mon, May 12, 1997	30.00	30.00	29.00	29.00
874	NYSE	BBAR	Fri, May 9, 1997	29.38	30.00	29.38	30.00
873	NYSE	BBAR	Thu, May 8, 1997	28.75	29.25	28.63	29.13
872	NYSE	BBAR	Wed, May 7, 1997	29.38	29.38	28.75	28.75
871	NYSE	BBAR	Tue, May 6, 1997	29.75	29.88	29.50	29.75
870	NYSE	BBAR	Mon, May 5, 1997	30.13	30.13	29.88	30.00
869	NYSE	BBAR	Fri, May 2, 1997	30.00	30.13	29.88	30.13
868	NYSE	BBAR	Thu, May 1, 1997	30.25	30.25	29.88	30.00
867	NYSE	BBAR	Wed, Apr 30, 1997	30.00	30.50	29.88	30.38
866	NYSE	BBAR	Tue, Apr 29, 1997	30.00	30.13	29.88	30.00
865	NYSE	BBAR	Mon, Apr 28, 1997	29.75	29.88	29.63	29.75
864	NYSE	BBAR	Fri, Apr 25, 1997	29.25	29.75	29.13	29.75
863	NYSE	BBAR	Thu, Apr 24, 1997	29.50	29.50	29.13	29.38
862	NYSE	BBAR	Wed, Apr 23, 1997	29.38	29.50	29.13	29.38
861	NYSE	BBAR	Tue, Apr 22, 1997	28.00	29.00	27.88	28.52
860	NYSE	BBAR	Mon, Apr 21, 1997	28.00	28.13	27.75	27.88
859	NYSE	BBAR	Fri, Apr 18, 1997	27.75	28.25	27.75	28.13
858	NYSE	BBAR	Thu, Apr 17, 1997	27.88	27.88	27.25	27.75
857	NYSE	BBAR	Wed, Apr 16, 1997	27.25	28.00	27.13	27.75
856	NYSE	BBAR	Tue, Apr 15, 1997	26.50	27.50	26.38	27.25
855	NYSE	BBAR	Mon, Apr 14, 1997	25.75	26.38	25.75	26.13
854	NYSE	BBAR	Fri, Apr 11, 1997	26.75	26.75	26.13	26.13
853	NYSE	BBAR	Thu, Apr 10, 1997	27.88	27.88	26.88	27.00
852	NYSE	BBAR	Wed, Apr 9, 1997	28.25	28.25	27.88	28.00
851	NYSE	BBAR	Tue, Apr 8, 1997	28.50	28.63	28.25	28.50
850	NYSE	BBAR	Mon, Apr 7, 1997	29.25	29.25	28.75	28.75
849	NYSE	BBAR	Fri, Apr 4, 1997	29.38	29.38	29.13	29.13
848	NYSE	BBAR	Thu, Apr 3, 1997	29.63	29.63	29.38	29.38
847	NYSE	BBAR	Wed, Apr 2, 1997	29.88	30.00	29.25	29.88
846	NYSE	BBAR	Tue, Apr 1, 1997	29.88	29.88	29.63	29.88
845	NYSE	BBAR	Mon, Mar 31, 1997	30.25	30.25	29.88	30.00
844	NYSE	BBAR	Thu, Mar 27, 1997	31.00	31.00	30.38	30.38
843	NYSE	BBAR	Wed, Mar 26, 1997	31.00	31.13	30.88	30.88
842	NYSE	BBAR	Tue, Mar 25, 1997	31.13	31.25	31.00	31.00
841	NYSE	BBAR	Mon, Mar 24, 1997	31.00	31.13	30.88	31.13
840	NYSE	BBAR	Fri, Mar 21, 1997	31.00	31.50	30.88	30.88
839	NYSE	BBAR	Thu, Mar 20, 1997	30.00	30.88	30.00	30.75
838	NYSE	BBAR	Wed, Mar 19, 1997	30.00	30.25	29.50	30.00
837	NYSE	BBAR	Tue, Mar 18, 1997	30.00	30.25	29.88	29.88
836	NYSE	BBAR	Mon, Mar 17, 1997	30.63	30.63	29.75	30.13
835	NYSE	BBAR	Fri, Mar 14, 1997	30.25	30.75	30.25	30.63
834	NYSE	BBAR	Thu, Mar 13, 1997	30.75	30.88	30.38	30.38
833	NYSE	BBAR	Wed, Mar 12, 1997	30.50	31.63	30.38	31.00
832	NYSE	BBAR	Tue, Mar 11, 1997	30.63	30.75	30.38	30.50
831	NYSE	BBAR	Mon, Mar 10, 1997	29.75	30.63	29.75	30.63
830	NYSE	BBAR	Fri, Mar 7, 1997	28.75	29.75	28.75	29.75
829	NYSE	BBAR	Thu, Mar 6, 1997	29.00	29.00	28.75	28.75
828	NYSE	BBAR	Wed, Mar 5, 1997	29.00	29.00	28.50	28.88
827	NYSE	BBAR	Tue, Mar 4, 1997	28.88	29.38	28.75	28.88
826	NYSE	BBAR	Mon, Mar 3, 1997	28.50	28.75	28.13	28.75
825	NYSE	BBAR	Fri, Feb 28, 1997	29.13	29.13	28.50	28.63
824	NYSE	BBAR	Thu, Feb 27, 1997	29.63	29.63	29.13	29.25
823	NYSE	BBAR	Wed, Feb 26, 1997	30.50	30.50	29.48	29.50
822	NYSE	BBAR	Tue, Feb 25, 1997	30.75	30.75	30.25	30.50
821	NYSE	BBAR	Mon, Feb 24, 1997	30.25	30.88	30.00	30.88
820	NYSE	BBAR	Fri, Feb 21, 1997	29.00	30.00	29.00	30.00
819	NYSE	BBAR	Thu, Feb 20, 1997	29.75	30.25	29.63	29.75
818	NYSE	BBAR	Wed, Feb 19, 1997	29.88	30.25	29.75	29.88
817	NYSE	BBAR	Tue, Feb 18, 1997	29.50	29.88	29.27	29.88
816	NYSE	BBAR	Fri, Feb 14, 1997	29.50	29.50	29.25	29.38
815	NYSE	BBAR	Thu, Feb 13, 1997	29.50	29.88	29.38	29.50
814	NYSE	BBAR	Wed, Feb 12, 1997	28.75	29.38	28.75	29.38
813	NYSE	BBAR	Tue, Feb 11, 1997	28.50	28.88	28.50	28.88
812	NYSE	BBAR	Mon, Feb 10, 1997	28.63	28.75	28.38	28.63
811	NYSE	BBAR	Fri, Feb 7, 1997	28.38	29.00	28.38	28.75
810	NYSE	BBAR	Thu, Feb 6, 1997	29.25	29.25	28.00	28.25
809	NYSE	BBAR	Wed, Feb 5, 1997	29.88	29.88	29.25	29.38
808	NYSE	BBAR	Tue, Feb 4, 1997	30.25	30.25	29.88	30.00
807	NYSE	BBAR	Mon, Feb 3, 1997	30.13	30.25	29.88	30.25
806	NYSE	BBAR	Fri, Jan 31, 1997	30.75	30.75	29.50	30.00
805	NYSE	BBAR	Thu, Jan 30, 1997	28.13	29.75	28.13	29.63
804	NYSE	BBAR	Wed, Jan 29, 1997	27.38	28.00	27.38	28.00
803	NYSE	BBAR	Tue, Jan 28, 1997	28.50	28.50	27.38	27.38
802	NYSE	BBAR	Mon, Jan 27, 1997	28.00	28.00	27.13	27.38
801	NYSE	BBAR	Fri, Jan 24, 1997	29.25	29.25	28.13	28.25
800	NYSE	BBAR	Thu, Jan 23, 1997	29.63	29.75	29.25	29.25
799	NYSE	BBAR	Wed, Jan 22, 1997	29.75	29.75	29.50	29.63
798	NYSE	BBAR	Tue, Jan 21, 1997	29.88	29.88	29.50	29.75
797	NYSE	BBAR	Mon, Jan 20, 1997	30.00	30.00	29.50	29.88
796	NYSE	BBAR	Fri, Jan 17, 1997	30.00	30.00	29.63	29.75
795	NYSE	BBAR	Thu, Jan 16, 1997	30.50	30.75	29.75	29.88
794	NYSE	BBAR	Wed, Jan 15, 1997	30.38	30.50	30.13	30.38
793	NYSE	BBAR	Tue, Jan 14, 1997	30.00	30.25	30.00	30.13
792	NYSE	BBAR	Mon, Jan 13, 1997	29.75	30.00	29.63	29.75
791	NYSE	BBAR	Fri, Jan 10, 1997	29.00	29.88	28.75	29.88
790	NYSE	BBAR	Thu, Jan 9, 1997	29.13	29.25	29.00	29.25
789	NYSE	BBAR	Wed, Jan 8, 1997	29.00	29.63	29.00	29.13
788	NYSE	BBAR	Tue, Jan 7, 1997	28.13	28.88	28.00	28.88
787	NYSE	BBAR	Mon, Jan 6, 1997	28.00	28.38	28.00	28.25
786	NYSE	BBAR	Fri, Jan 3, 1997	27.75	28.00	27.75	28.00
785	NYSE	BBAR	Thu, Jan 2, 1997	27.63	27.75	27.25	27.63
784	NYSE	BBAR	Tue, Dec 31, 1996	27.75	27.88	27.50	27.50
783	NYSE	BBAR	Mon, Dec 30, 1996	28.25	28.52	28.00	28.00
782	NYSE	BBAR	Fri, Dec 27, 1996	28.00	28.50	28.00	28.25
781	NYSE	BBAR	Thu, Dec 26, 1996	27.88	28.00	27.75	27.88
780	NYSE	BBAR	Tue, Dec 24, 1996	27.75	27.88	27.75	27.88
779	NYSE	BBAR	Mon, Dec 23, 1996	27.25	27.75	27.25	27.75
778	NYSE	BBAR	Fri, Dec 20, 1996	27.13	27.25	27.00	27.25
777	NYSE	BBAR	Thu, Dec 19, 1996	25.75	27.13	25.75	27.00
776	NYSE	BBAR	Wed, Dec 18, 1996	25.50	25.75	25.48	25.50
775	NYSE	BBAR	Tue, Dec 17, 1996	24.75	25.25	24.38	25.13
774	NYSE	BBAR	Mon, Dec 16, 1996	25.00	25.00	24.75	24.88
773	NYSE	BBAR	Fri, Dec 13, 1996	24.50	25.25	24.50	25.00
772	NYSE	BBAR	Thu, Dec 12, 1996	25.50	25.50	24.75	24.75
771	NYSE	BBAR	Wed, Dec 11, 1996	25.63	26.00	25.25	25.38
770	NYSE	BBAR	Tue, Dec 10, 1996	26.09	26.09	25.76	25.76
769	NYSE	BBAR	Mon, Dec 9, 1996	25.98	26.09	25.98	25.98
768	NYSE	BBAR	Fri, Dec 6, 1996	25.65	26.10	25.11	25.98
767	NYSE	BBAR	Thu, Dec 5, 1996	25.87	26.41	25.87	26.20
766	NYSE	BBAR	Wed, Dec 4, 1996	27.39	27.39	26.09	26.41
765	NYSE	BBAR	Tue, Dec 3, 1996	26.31	27.50	26.31	27.39
764	NYSE	BBAR	Mon, Dec 2, 1996	26.20	26.41	26.09	26.41
763	NYSE	BBAR	Fri, Nov 29, 1996	26.52	26.52	26.09	26.20
762	NYSE	BBAR	Wed, Nov 27, 1996	26.41	27.18	26.41	26.52
761	NYSE	BBAR	Tue, Nov 26, 1996	25.87	26.74	25.87	26.52
760	NYSE	BBAR	Mon, Nov 25, 1996	25.22	25.98	25.22	25.87
759	NYSE	BBAR	Fri, Nov 22, 1996	25.44	25.44	25.22	25.22
758	NYSE	BBAR	Thu, Nov 21, 1996	25.22	25.33	25.22	25.22
757	NYSE	BBAR	Wed, Nov 20, 1996	25.00	25.11	24.89	25.11
756	NYSE	BBAR	Tue, Nov 19, 1996	25.33	25.33	24.89	25.11
755	NYSE	BBAR	Mon, Nov 18, 1996	25.00	25.44	25.00	25.33
754	NYSE	BBAR	Fri, Nov 15, 1996	25.22	25.33	25.00	25.00
753	NYSE	BBAR	Thu, Nov 14, 1996	25.11	25.33	25.00	25.22
752	NYSE	BBAR	Wed, Nov 13, 1996	25.00	25.22	24.89	25.22
751	NYSE	BBAR	Tue, Nov 12, 1996	25.22	25.44	24.89	24.89
750	NYSE	BBAR	Mon, Nov 11, 1996	24.46	25.44	24.46	25.11
749	NYSE	BBAR	Fri, Nov 8, 1996	24.13	24.57	23.91	24.46
748	NYSE	BBAR	Thu, Nov 7, 1996	23.59	24.24	23.59	24.13
747	NYSE	BBAR	Wed, Nov 6, 1996	23.48	23.70	23.48	23.70
746	NYSE	BBAR	Tue, Nov 5, 1996	23.15	23.59	23.04	23.37
745	NYSE	BBAR	Mon, Nov 4, 1996	22.83	23.37	22.83	23.37
744	NYSE	BBAR	Fri, Nov 1, 1996	23.04	23.15	22.94	23.15
743	NYSE	BBAR	Thu, Oct 31, 1996	23.04	23.04	22.61	22.83
742	NYSE	BBAR	Wed, Oct 30, 1996	23.04	23.26	23.04	23.26
741	NYSE	BBAR	Tue, Oct 29, 1996	22.61	23.15	22.50	23.15
740	NYSE	BBAR	Mon, Oct 28, 1996	22.28	22.50	22.17	22.50
739	NYSE	BBAR	Fri, Oct 25, 1996	22.28	22.50	22.07	22.07
738	NYSE	BBAR	Thu, Oct 24, 1996	22.61	22.72	22.50	22.50
737	NYSE	BBAR	Wed, Oct 23, 1996	23.15	23.15	22.61	22.61
736	NYSE	BBAR	Tue, Oct 22, 1996	24.02	24.02	23.37	23.59
735	NYSE	BBAR	Mon, Oct 21, 1996	24.02	24.35	24.02	24.13
734	NYSE	BBAR	Fri, Oct 18, 1996	23.59	24.13	23.37	24.02
733	NYSE	BBAR	Thu, Oct 17, 1996	23.15	23.59	23.15	23.59
732	NYSE	BBAR	Wed, Oct 16, 1996	24.24	24.24	23.37	23.37
731	NYSE	BBAR	Tue, Oct 15, 1996	23.70	24.24	23.70	24.24
730	NYSE	BBAR	Mon, Oct 14, 1996	23.70	23.81	23.59	23.70
729	NYSE	BBAR	Fri, Oct 11, 1996	23.81	23.91	23.70	23.81
728	NYSE	BBAR	Thu, Oct 10, 1996	23.91	23.91	23.59	23.70
727	NYSE	BBAR	Wed, Oct 9, 1996	24.35	24.35	23.70	23.91
726	NYSE	BBAR	Tue, Oct 8, 1996	23.70	24.46	23.70	24.35
725	NYSE	BBAR	Mon, Oct 7, 1996	23.81	23.91	23.48	23.70
724	NYSE	BBAR	Fri, Oct 4, 1996	24.02	24.24	23.91	24.02
723	NYSE	BBAR	Thu, Oct 3, 1996	24.02	24.35	23.81	23.81
722	NYSE	BBAR	Wed, Oct 2, 1996	23.37	23.91	23.37	23.91
721	NYSE	BBAR	Tue, Oct 1, 1996	23.48	23.59	23.04	23.26
720	NYSE	BBAR	Mon, Sep 30, 1996	22.39	22.83	22.28	22.72
719	NYSE	BBAR	Fri, Sep 27, 1996	22.07	22.39	21.96	22.39
718	NYSE	BBAR	Thu, Sep 26, 1996	22.17	22.17	21.96	22.07
717	NYSE	BBAR	Wed, Sep 25, 1996	21.63	21.74	21.41	21.63
716	NYSE	BBAR	Tue, Sep 24, 1996	21.52	21.96	21.41	21.63
715	NYSE	BBAR	Mon, Sep 23, 1996	21.96	21.96	21.41	21.52
714	NYSE	BBAR	Fri, Sep 20, 1996	21.96	22.28	21.85	21.96
713	NYSE	BBAR	Thu, Sep 19, 1996	21.74	21.96	21.63	21.96
712	NYSE	BBAR	Wed, Sep 18, 1996	21.63	21.85	21.52	21.74
711	NYSE	BBAR	Tue, Sep 17, 1996	21.41	21.63	21.31	21.52
710	NYSE	BBAR	Mon, Sep 16, 1996	21.20	21.74	21.20	21.41
709	NYSE	BBAR	Fri, Sep 13, 1996	21.63	21.74	21.29	21.41
708	NYSE	BBAR	Thu, Sep 12, 1996	21.41	21.41	21.09	21.41
707	NYSE	BBAR	Wed, Sep 11, 1996	21.74	21.85	21.31	21.41
706	NYSE	BBAR	Tue, Sep 10, 1996	21.96	21.96	21.41	21.52
705	NYSE	BBAR	Mon, Sep 9, 1996	20.98	21.74	20.98	21.74
704	NYSE	BBAR	Fri, Sep 6, 1996	20.22	21.09	20.22	20.98
703	NYSE	BBAR	Thu, Sep 5, 1996	20.11	20.11	19.89	20.11
702	NYSE	BBAR	Wed, Sep 4, 1996	20.22	20.22	19.89	20.11
701	NYSE	BBAR	Tue, Sep 3, 1996	20.00	20.23	19.78	20.20
700	NYSE	BBAR	Fri, Aug 30, 1996	20.11	20.22	19.57	20.11
699	NYSE	BBAR	Thu, Aug 29, 1996	20.54	20.54	19.46	20.00
698	NYSE	BBAR	Wed, Aug 28, 1996	20.54	20.54	20.22	20.44
697	NYSE	BBAR	Tue, Aug 27, 1996	19.78	20.44	19.58	20.33
696	NYSE	BBAR	Mon, Aug 26, 1996	19.78	19.89	19.57	19.67
695	NYSE	BBAR	Fri, Aug 23, 1996	18.70	19.24	18.70	19.24
694	NYSE	BBAR	Thu, Aug 22, 1996	18.70	19.24	18.48	18.81
693	NYSE	BBAR	Wed, Aug 21, 1996	19.35	19.35	18.37	18.70
692	NYSE	BBAR	Tue, Aug 20, 1996	20.56	20.56	19.13	19.35
691	NYSE	BBAR	Mon, Aug 19, 1996	20.54	20.54	20.33	20.54
690	NYSE	BBAR	Fri, Aug 16, 1996	20.44	20.65	20.44	20.65
689	NYSE	BBAR	Thu, Aug 15, 1996	20.22	20.54	20.22	20.44
688	NYSE	BBAR	Wed, Aug 14, 1996	19.89	20.22	19.78	20.11
687	NYSE	BBAR	Tue, Aug 13, 1996	20.44	20.44	19.67	19.67
686	NYSE	BBAR	Mon, Aug 12, 1996	21.20	21.31	20.33	20.54
685	NYSE	BBAR	Fri, Aug 9, 1996	21.96	22.17	21.31	21.31
684	NYSE	BBAR	Thu, Aug 8, 1996	22.39	22.39	21.96	21.96
683	NYSE	BBAR	Wed, Aug 7, 1996	22.72	22.83	22.39	22.61
682	NYSE	BBAR	Tue, Aug 6, 1996	22.50	22.61	22.16	22.39
681	NYSE	BBAR	Mon, Aug 5, 1996	22.72	22.83	22.50	22.50
680	NYSE	BBAR	Fri, Aug 2, 1996	21.85	22.72	21.85	22.72
679	NYSE	BBAR	Thu, Aug 1, 1996	20.87	21.41	20.87	21.41
678	NYSE	BBAR	Wed, Jul 31, 1996	20.98	21.31	20.65	20.76
677	NYSE	BBAR	Tue, Jul 30, 1996	20.11	21.09	19.67	20.98
676	NYSE	BBAR	Mon, Jul 29, 1996	20.00	20.22	19.67	19.67
675	NYSE	BBAR	Fri, Jul 26, 1996	21.74	21.96	20.33	20.76
674	NYSE	BBAR	Thu, Jul 25, 1996	22.28	22.28	21.20	21.52
673	NYSE	BBAR	Wed, Jul 24, 1996	22.39	22.50	22.17	22.17
672	NYSE	BBAR	Tue, Jul 23, 1996	22.94	23.04	22.61	22.83
671	NYSE	BBAR	Mon, Jul 22, 1996	23.04	23.04	23.04	23.04
670	NYSE	BBAR	Fri, Jul 19, 1996	22.61	23.26	22.61	23.15
669	NYSE	BBAR	Thu, Jul 18, 1996	22.28	23.04	22.07	22.61
668	NYSE	BBAR	Wed, Jul 17, 1996	22.61	22.83	22.17	22.17
667	NYSE	BBAR	Tue, Jul 16, 1996	22.07	22.17	20.11	22.17
666	NYSE	BBAR	Mon, Jul 15, 1996	23.59	23.59	22.28	22.28
665	NYSE	BBAR	Fri, Jul 12, 1996	23.59	23.70	23.26	23.48
664	NYSE	BBAR	Thu, Jul 11, 1996	24.02	24.13	23.37	23.48
663	NYSE	BBAR	Wed, Jul 10, 1996	24.35	24.46	23.91	24.02
662	NYSE	BBAR	Tue, Jul 9, 1996	24.24	24.46	24.24	24.35
661	NYSE	BBAR	Mon, Jul 8, 1996	24.57	24.67	24.13	24.13
660	NYSE	BBAR	Fri, Jul 5, 1996	25.65	25.65	24.78	24.78
659	NYSE	BBAR	Wed, Jul 3, 1996	25.11	25.87	25.11	25.76
658	NYSE	BBAR	Tue, Jul 2, 1996	24.89	25.22	24.89	25.00
657	NYSE	BBAR	Mon, Jul 1, 1996	25.11	25.11	24.57	24.89
656	NYSE	BBAR	Fri, Jun 28, 1996	24.24	25.33	24.24	25.00
655	NYSE	BBAR	Thu, Jun 27, 1996	23.70	24.14	23.70	23.91
654	NYSE	BBAR	Wed, Jun 26, 1996	23.59	23.91	23.59	23.70
653	NYSE	BBAR	Tue, Jun 25, 1996	23.70	23.81	23.48	23.48
652	NYSE	BBAR	Mon, Jun 24, 1996	23.37	23.70	23.37	23.59
651	NYSE	BBAR	Fri, Jun 21, 1996	23.48	23.59	23.37	23.59
650	NYSE	BBAR	Thu, Jun 20, 1996	23.59	23.59	23.15	23.48
649	NYSE	BBAR	Wed, Jun 19, 1996	23.48	23.91	23.48	23.70
648	NYSE	BBAR	Tue, Jun 18, 1996	23.48	23.70	23.48	23.48
647	NYSE	BBAR	Mon, Jun 17, 1996	23.37	23.59	23.26	23.48
646	NYSE	BBAR	Fri, Jun 14, 1996	23.04	23.37	23.04	23.37
645	NYSE	BBAR	Thu, Jun 13, 1996	22.94	23.04	22.83	23.04
644	NYSE	BBAR	Wed, Jun 12, 1996	22.94	23.15	22.83	22.94
643	NYSE	BBAR	Tue, Jun 11, 1996	23.15	23.15	22.83	23.15
642	NYSE	BBAR	Mon, Jun 10, 1996	23.15	23.49	23.15	23.15
641	NYSE	BBAR	Fri, Jun 7, 1996	22.94	23.37	22.83	23.37
640	NYSE	BBAR	Thu, Jun 6, 1996	23.70	23.81	23.48	23.48
639	NYSE	BBAR	Wed, Jun 5, 1996	23.48	23.91	23.26	23.37
638	NYSE	BBAR	Tue, Jun 4, 1996	23.91	24.02	23.70	23.70
637	NYSE	BBAR	Mon, Jun 3, 1996	24.35	24.46	23.81	23.81
636	NYSE	BBAR	Fri, May 31, 1996	24.78	24.78	24.46	24.46
635	NYSE	BBAR	Thu, May 30, 1996	24.89	25.22	24.57	24.89
634	NYSE	BBAR	Wed, May 29, 1996	25.44	25.54	24.89	25.00
633	NYSE	BBAR	Tue, May 28, 1996	25.22	25.98	25.22	25.44
632	NYSE	BBAR	Fri, May 24, 1996	25.33	25.44	25.11	25.11
631	NYSE	BBAR	Thu, May 23, 1996	25.76	25.76	25.44	25.54
630	NYSE	BBAR	Wed, May 22, 1996	25.76	25.76	25.54	25.76
629	NYSE	BBAR	Tue, May 21, 1996	26.09	26.31	25.87	25.87
628	NYSE	BBAR	Mon, May 20, 1996	26.20	26.20	25.98	26.09
627	NYSE	BBAR	Fri, May 17, 1996	25.54	26.31	25.54	26.20
626	NYSE	BBAR	Thu, May 16, 1996	25.22	25.76	24.89	25.54
625	NYSE	BBAR	Wed, May 15, 1996	25.44	25.98	25.33	25.76
624	NYSE	BBAR	Tue, May 14, 1996	25.65	26.20	25.44	25.44
623	NYSE	BBAR	Mon, May 13, 1996	25.33	25.65	25.33	25.65
622	NYSE	BBAR	Fri, May 10, 1996	25.22	25.65	25.22	25.44
621	NYSE	BBAR	Thu, May 9, 1996	25.22	25.44	24.78	25.22
620	NYSE	BBAR	Wed, May 8, 1996	24.89	25.44	24.78	25.44
619	NYSE	BBAR	Tue, May 7, 1996	24.46	24.89	24.46	24.67
618	NYSE	BBAR	Mon, May 6, 1996	24.67	24.78	24.35	24.46
617	NYSE	BBAR	Fri, May 3, 1996	24.57	25.44	24.57	24.57
616	NYSE	BBAR	Thu, May 2, 1996	25.22	25.33	24.67	24.67
615	NYSE	BBAR	Wed, May 1, 1996	25.00	25.11	24.89	25.11
614	NYSE	BBAR	Tue, Apr 30, 1996	24.24	25.22	24.24	25.00
613	NYSE	BBAR	Mon, Apr 29, 1996	24.24	24.35	24.02	24.35
612	NYSE	BBAR	Fri, Apr 26, 1996	24.13	24.46	24.13	24.35
611	NYSE	BBAR	Thu, Apr 25, 1996	23.70	24.13	23.48	24.13
610	NYSE	BBAR	Wed, Apr 24, 1996	23.81	24.02	23.70	23.70
609	NYSE	BBAR	Tue, Apr 23, 1996	23.59	23.91	23.59	23.91
608	NYSE	BBAR	Mon, Apr 22, 1996	24.46	24.78	23.59	23.81
607	NYSE	BBAR	Fri, Apr 19, 1996	23.59	24.57	23.59	24.02
606	NYSE	BBAR	Thu, Apr 18, 1996	23.26	23.48	23.15	23.48
605	NYSE	BBAR	Wed, Apr 17, 1996	23.04	23.81	23.04	23.37
604	NYSE	BBAR	Tue, Apr 16, 1996	23.04	23.37	22.83	23.15
603	NYSE	BBAR	Mon, Apr 15, 1996	23.15	23.15	23.04	23.04
602	NYSE	BBAR	Fri, Apr 12, 1996	22.83	23.37	22.83	23.15
601	NYSE	BBAR	Thu, Apr 11, 1996	22.83	23.26	22.72	22.72
600	NYSE	BBAR	Wed, Apr 10, 1996	22.83	23.26	22.61	22.61
599	NYSE	BBAR	Tue, Apr 9, 1996	23.15	23.15	22.61	22.83
598	NYSE	BBAR	Mon, Apr 8, 1996	23.48	23.48	22.39	23.04
597	NYSE	BBAR	Thu, Apr 4, 1996	24.13	24.13	23.81	23.91
596	NYSE	BBAR	Wed, Apr 3, 1996	24.24	24.24	24.13	24.13
595	NYSE	BBAR	Tue, Apr 2, 1996	24.13	24.35	24.13	24.24
594	NYSE	BBAR	Mon, Apr 1, 1996	23.70	24.35	23.70	24.35
593	NYSE	BBAR	Fri, Mar 29, 1996	23.81	23.81	23.59	23.81
592	NYSE	BBAR	Thu, Mar 28, 1996	22.61	23.81	22.61	23.81
591	NYSE	BBAR	Wed, Mar 27, 1996	24.89	24.89	23.91	23.91
590	NYSE	BBAR	Tue, Mar 26, 1996	24.89	24.89	24.46	24.78
589	NYSE	BBAR	Mon, Mar 25, 1996	24.13	25.00	24.13	24.78
588	NYSE	BBAR	Fri, Mar 22, 1996	23.91	24.02	23.81	23.91
587	NYSE	BBAR	Thu, Mar 21, 1996	22.72	24.13	22.72	23.81
586	NYSE	BBAR	Wed, Mar 20, 1996	22.72	23.26	22.72	23.26
585	NYSE	BBAR	Tue, Mar 19, 1996	22.72	23.04	22.28	22.61
584	NYSE	BBAR	Mon, Mar 18, 1996	22.94	23.48	22.72	22.94
583	NYSE	BBAR	Fri, Mar 15, 1996	23.15	23.15	22.94	22.94
582	NYSE	BBAR	Thu, Mar 14, 1996	23.48	24.13	23.15	23.26
581	NYSE	BBAR	Wed, Mar 13, 1996	23.37	23.81	23.37	23.48
580	NYSE	BBAR	Tue, Mar 12, 1996	22.61	23.15	22.61	23.15
579	NYSE	BBAR	Mon, Mar 11, 1996	22.17	23.15	22.17	23.04
578	NYSE	BBAR	Fri, Mar 8, 1996	22.17	23.37	22.17	22.72
577	NYSE	BBAR	Thu, Mar 7, 1996	23.81	23.81	23.48	23.59
576	NYSE	BBAR	Wed, Mar 6, 1996	24.46	24.46	24.02	24.02
575	NYSE	BBAR	Tue, Mar 5, 1996	24.24	24.57	24.13	24.57
574	NYSE	BBAR	Mon, Mar 4, 1996	24.78	24.78	24.13	24.35
573	NYSE	BBAR	Fri, Mar 1, 1996	23.04	24.35	22.94	24.13
572	NYSE	BBAR	Thu, Feb 29, 1996	22.72	22.83	22.28	22.61
571	NYSE	BBAR	Wed, Feb 28, 1996	23.04	23.26	22.83	22.83
570	NYSE	BBAR	Tue, Feb 27, 1996	22.94	22.94	22.83	22.83
569	NYSE	BBAR	Mon, Feb 26, 1996	23.37	23.37	22.94	22.94
568	NYSE	BBAR	Fri, Feb 23, 1996	23.48	24.02	23.48	23.59
567	NYSE	BBAR	Thu, Feb 22, 1996	23.26	23.37	23.04	23.26
566	NYSE	BBAR	Wed, Feb 21, 1996	21.96	22.94	21.96	22.83
565	NYSE	BBAR	Tue, Feb 20, 1996	22.61	22.61	21.63	21.96
564	NYSE	BBAR	Fri, Feb 16, 1996	24.35	24.35	23.26	23.37
563	NYSE	BBAR	Thu, Feb 15, 1996	25.22	25.33	24.78	24.78
562	NYSE	BBAR	Wed, Feb 14, 1996	26.09	26.09	25.33	25.44
561	NYSE	BBAR	Tue, Feb 13, 1996	25.54	26.20	25.54	26.09
560	NYSE	BBAR	Mon, Feb 12, 1996	25.76	25.87	25.33	25.54
559	NYSE	BBAR	Fri, Feb 9, 1996	25.11	25.54	25.11	25.33
558	NYSE	BBAR	Thu, Feb 8, 1996	24.89	25.44	24.89	25.11
557	NYSE	BBAR	Wed, Feb 7, 1996	24.67	24.67	24.24	24.35
556	NYSE	BBAR	Tue, Feb 6, 1996	24.13	24.57	24.13	24.46
555	NYSE	BBAR	Mon, Feb 5, 1996	23.81	24.13	23.48	24.02
554	NYSE	BBAR	Fri, Feb 2, 1996	24.67	25.11	23.91	23.91
553	NYSE	BBAR	Thu, Feb 1, 1996	25.44	25.44	24.57	24.67
552	NYSE	BBAR	Wed, Jan 31, 1996	25.98	25.98	25.44	25.44
551	NYSE	BBAR	Tue, Jan 30, 1996	25.44	25.98	25.44	25.98
550	NYSE	BBAR	Mon, Jan 29, 1996	25.11	25.44	25.00	25.33
549	NYSE	BBAR	Fri, Jan 26, 1996	24.46	25.00	24.35	25.00
548	NYSE	BBAR	Thu, Jan 25, 1996	24.57	24.67	24.46	24.57
547	NYSE	BBAR	Wed, Jan 24, 1996	25.22	25.65	25.11	25.33
546	NYSE	BBAR	Tue, Jan 23, 1996	25.98	26.31	25.11	25.33
545	NYSE	BBAR	Mon, Jan 22, 1996	23.91	25.98	23.91	25.98
544	NYSE	BBAR	Fri, Jan 19, 1996	23.26	24.13	23.15	23.91
543	NYSE	BBAR	Thu, Jan 18, 1996	23.04	23.26	23.04	23.26
542	NYSE	BBAR	Wed, Jan 17, 1996	23.37	23.37	23.04	23.04
541	NYSE	BBAR	Tue, Jan 16, 1996	23.26	23.48	23.15	23.37
540	NYSE	BBAR	Mon, Jan 15, 1996	23.04	23.48	23.04	23.15
539	NYSE	BBAR	Fri, Jan 12, 1996	23.04	24.13	23.04	23.26
538	NYSE	BBAR	Thu, Jan 11, 1996	22.61	23.04	22.39	22.94
537	NYSE	BBAR	Wed, Jan 10, 1996	23.48	23.48	22.17	22.39
536	NYSE	BBAR	Tue, Jan 9, 1996	24.02	24.13	23.48	23.48
535	NYSE	BBAR	Mon, Jan 8, 1996	24.13	24.24	24.13	24.24
534	NYSE	BBAR	Fri, Jan 5, 1996	24.35	24.35	23.91	24.24
533	NYSE	BBAR	Thu, Jan 4, 1996	25.44	25.44	24.02	24.24
532	NYSE	BBAR	Wed, Jan 3, 1996	24.57	25.76	24.57	25.11
531	NYSE	BBAR	Tue, Jan 2, 1996	23.26	24.57	23.26	24.57
530	NYSE	BBAR	Fri, Dec 29, 1995	22.94	23.37	22.94	23.37
529	NYSE	BBAR	Thu, Dec 28, 1995	22.72	23.26	22.61	23.26
528	NYSE	BBAR	Wed, Dec 27, 1995	23.59	23.70	22.61	22.83
527	NYSE	BBAR	Tue, Dec 26, 1995	23.81	23.81	23.15	23.70
526	NYSE	BBAR	Fri, Dec 22, 1995	23.70	24.13	23.48	23.70
525	NYSE	BBAR	Thu, Dec 21, 1995	23.48	23.81	23.04	23.70
524	NYSE	BBAR	Wed, Dec 20, 1995	22.83	23.70	22.83	23.70
523	NYSE	BBAR	Tue, Dec 19, 1995	20.76	22.28	20.76	22.28
522	NYSE	BBAR	Mon, Dec 18, 1995	21.20	21.20	20.76	20.87
521	NYSE	BBAR	Fri, Dec 15, 1995	21.31	21.31	20.65	21.20
520	NYSE	BBAR	Thu, Dec 14, 1995	20.65	21.31	20.65	21.09
519	NYSE	BBAR	Wed, Dec 13, 1995	23.15	23.91	22.94	23.81
518	NYSE	BBAR	Tue, Dec 12, 1995	22.83	23.26	22.83	23.15
517	NYSE	BBAR	Mon, Dec 11, 1995	22.28	22.72	22.28	22.72
516	NYSE	BBAR	Fri, Dec 8, 1995	21.96	22.50	21.52	22.50
515	NYSE	BBAR	Thu, Dec 7, 1995	22.72	22.72	22.17	22.17
514	NYSE	BBAR	Wed, Dec 6, 1995	23.04	23.37	22.72	22.83
513	NYSE	BBAR	Tue, Dec 5, 1995	23.37	23.37	22.94	22.94
512	NYSE	BBAR	Mon, Dec 4, 1995	22.61	23.37	22.61	23.37
511	NYSE	BBAR	Fri, Dec 1, 1995	22.72	22.83	22.61	22.72
510	NYSE	BBAR	Thu, Nov 30, 1995	22.72	22.94	22.72	22.72
509	NYSE	BBAR	Wed, Nov 29, 1995	22.17	23.04	22.17	22.94
508	NYSE	BBAR	Tue, Nov 28, 1995	22.17	22.28	21.96	22.17
507	NYSE	BBAR	Mon, Nov 27, 1995	22.50	22.50	22.07	22.17
506	NYSE	BBAR	Fri, Nov 24, 1995	22.94	23.15	22.28	22.39
505	NYSE	BBAR	Wed, Nov 22, 1995	22.94	23.70	22.94	22.94
504	NYSE	BBAR	Tue, Nov 21, 1995	22.28	23.04	22.28	22.72
503	NYSE	BBAR	Mon, Nov 20, 1995	21.85	22.39	21.74	22.17
502	NYSE	BBAR	Fri, Nov 17, 1995	20.87	21.85	20.76	21.85
501	NYSE	BBAR	Thu, Nov 16, 1995	19.57	21.09	19.57	20.98
500	NYSE	BBAR	Wed, Nov 15, 1995	19.13	19.35	19.13	19.35
499	NYSE	BBAR	Tue, Nov 14, 1995	18.91	19.13	18.91	19.13
498	NYSE	BBAR	Mon, Nov 13, 1995	19.13	19.13	19.02	19.13
497	NYSE	BBAR	Fri, Nov 10, 1995	19.24	19.35	19.13	19.35
496	NYSE	BBAR	Thu, Nov 9, 1995	18.91	19.24	18.81	19.24
495	NYSE	BBAR	Wed, Nov 8, 1995	19.02	19.02	18.81	18.91
494	NYSE	BBAR	Tue, Nov 7, 1995	18.70	19.13	18.59	19.13
493	NYSE	BBAR	Mon, Nov 6, 1995	19.02	19.02	18.81	18.81
492	NYSE	BBAR	Fri, Nov 3, 1995	19.02	19.13	18.91	19.13
491	NYSE	BBAR	Thu, Nov 2, 1995	19.02	19.24	18.91	19.24
490	NYSE	BBAR	Wed, Nov 1, 1995	18.91	19.13	18.91	19.13
489	NYSE	BBAR	Tue, Oct 31, 1995	19.13	19.24	18.91	19.02
488	NYSE	BBAR	Mon, Oct 30, 1995	18.48	19.13	18.48	19.13
487	NYSE	BBAR	Fri, Oct 27, 1995	17.94	18.26	17.72	18.26
486	NYSE	BBAR	Thu, Oct 26, 1995	18.59	18.59	17.94	18.04
485	NYSE	BBAR	Wed, Oct 25, 1995	19.02	19.13	18.48	18.59
484	NYSE	BBAR	Tue, Oct 24, 1995	18.70	19.35	18.70	19.24
483	NYSE	BBAR	Mon, Oct 23, 1995	19.57	19.57	19.24	19.39
482	NYSE	BBAR	Fri, Oct 20, 1995	19.67	19.67	19.46	19.57
481	NYSE	BBAR	Thu, Oct 19, 1995	19.78	19.78	19.46	19.57
480	NYSE	BBAR	Wed, Oct 18, 1995	20.11	20.11	19.78	19.89
479	NYSE	BBAR	Tue, Oct 17, 1995	20.11	20.33	20.11	20.11
478	NYSE	BBAR	Mon, Oct 16, 1995	20.00	20.33	20.00	20.22
477	NYSE	BBAR	Fri, Oct 13, 1995	19.89	20.11	19.89	20.00
476	NYSE	BBAR	Thu, Oct 12, 1995	20.11	20.54	20.11	20.33
475	NYSE	BBAR	Wed, Oct 11, 1995	20.11	20.44	20.11	20.11
474	NYSE	BBAR	Tue, Oct 10, 1995	20.00	20.22	19.89	20.11
473	NYSE	BBAR	Mon, Oct 9, 1995	20.22	20.33	19.89	20.11
472	NYSE	BBAR	Fri, Oct 6, 1995	20.33	20.65	20.11	20.44
471	NYSE	BBAR	Thu, Oct 5, 1995	19.13	20.44	19.13	20.44
470	NYSE	BBAR	Wed, Oct 4, 1995	19.02	19.46	18.91	19.24
469	NYSE	BBAR	Tue, Oct 3, 1995	19.02	19.13	18.81	19.13
468	NYSE	BBAR	Mon, Oct 2, 1995	18.70	19.02	18.70	19.02
467	NYSE	BBAR	Fri, Sep 29, 1995	18.70	18.81	18.59	18.81
466	NYSE	BBAR	Thu, Sep 28, 1995	18.04	18.59	18.04	18.59
465	NYSE	BBAR	Wed, Sep 27, 1995	17.94	17.94	17.72	17.83
464	NYSE	BBAR	Tue, Sep 26, 1995	17.83	18.26	17.72	18.04
463	NYSE	BBAR	Mon, Sep 25, 1995	17.61	18.04	17.50	17.94
462	NYSE	BBAR	Fri, Sep 22, 1995	17.83	17.94	17.28	17.83
461	NYSE	BBAR	Thu, Sep 21, 1995	18.26	18.37	17.83	18.04
460	NYSE	BBAR	Wed, Sep 20, 1995	18.59	18.70	18.59	18.59
459	NYSE	BBAR	Tue, Sep 19, 1995	18.48	18.81	18.37	18.59
458	NYSE	BBAR	Mon, Sep 18, 1995	18.59	18.59	18.37	18.59
457	NYSE	BBAR	Fri, Sep 15, 1995	18.70	18.81	18.59	18.59
456	NYSE	BBAR	Thu, Sep 14, 1995	19.35	19.35	18.81	18.81
455	NYSE	BBAR	Wed, Sep 13, 1995	19.02	20.11	19.02	19.35
454	NYSE	BBAR	Tue, Sep 12, 1995	18.70	19.02	18.37	19.02
453	NYSE	BBAR	Mon, Sep 11, 1995	17.61	18.59	17.61	18.48
452	NYSE	BBAR	Fri, Sep 8, 1995	17.72	17.72	17.39	17.61
451	NYSE	BBAR	Thu, Sep 7, 1995	17.28	17.72	17.28	17.50
450	NYSE	BBAR	Wed, Sep 6, 1995	17.17	17.28	17.07	17.28
449	NYSE	BBAR	Tue, Sep 5, 1995	17.72	17.94	17.17	17.28
448	NYSE	BBAR	Fri, Sep 1, 1995	17.50	17.61	17.50	17.50
447	NYSE	BBAR	Thu, Aug 31, 1995	17.17	17.83	17.17	17.50
446	NYSE	BBAR	Wed, Aug 30, 1995	17.17	17.39	16.85	16.96
445	NYSE	BBAR	Tue, Aug 29, 1995	17.61	17.83	17.07	17.28
444	NYSE	BBAR	Mon, Aug 28, 1995	17.61	17.83	16.96	17.61
443	NYSE	BBAR	Fri, Aug 25, 1995	18.15	18.37	17.72	17.83
442	NYSE	BBAR	Thu, Aug 24, 1995	18.70	18.70	17.28	18.26
441	NYSE	BBAR	Wed, Aug 23, 1995	18.59	19.02	18.59	18.91
440	NYSE	BBAR	Tue, Aug 22, 1995	18.91	18.91	18.37	18.81
439	NYSE	BBAR	Mon, Aug 21, 1995	19.02	19.13	19.02	19.02
438	NYSE	BBAR	Fri, Aug 18, 1995	18.91	19.13	18.91	19.13
437	NYSE	BBAR	Thu, Aug 17, 1995	18.81	19.02	18.59	18.91
436	NYSE	BBAR	Wed, Aug 16, 1995	18.81	18.91	18.59	18.70
435	NYSE	BBAR	Tue, Aug 15, 1995	18.91	19.13	18.81	18.91
434	NYSE	BBAR	Mon, Aug 14, 1995	18.70	18.81	18.37	18.70
433	NYSE	BBAR	Fri, Aug 11, 1995	18.91	19.13	18.59	18.91
432	NYSE	BBAR	Thu, Aug 10, 1995	18.81	19.57	18.59	19.13
431	NYSE	BBAR	Wed, Aug 9, 1995	19.57	19.67	18.91	19.13
430	NYSE	BBAR	Tue, Aug 8, 1995	19.67	19.89	19.35	19.35
429	NYSE	BBAR	Mon, Aug 7, 1995	19.89	20.44	19.78	20.00
428	NYSE	BBAR	Fri, Aug 4, 1995	19.46	19.89	19.46	19.89
427	NYSE	BBAR	Thu, Aug 3, 1995	19.35	19.57	19.02	19.57
426	NYSE	BBAR	Wed, Aug 2, 1995	19.35	19.67	19.02	19.46
425	NYSE	BBAR	Tue, Aug 1, 1995	18.15	18.91	18.04	18.91
424	NYSE	BBAR	Mon, Jul 31, 1995	18.04	18.26	17.94	18.26
423	NYSE	BBAR	Fri, Jul 28, 1995	18.37	18.48	18.26	18.26
422	NYSE	BBAR	Thu, Jul 27, 1995	18.26	18.48	18.26	18.37
421	NYSE	BBAR	Wed, Jul 26, 1995	18.48	18.70	18.15	18.26
420	NYSE	BBAR	Tue, Jul 25, 1995	18.26	18.59	18.15	18.59
419	NYSE	BBAR	Mon, Jul 24, 1995	18.37	18.37	18.04	18.26
418	NYSE	BBAR	Fri, Jul 21, 1995	18.48	19.13	18.37	18.37
417	NYSE	BBAR	Thu, Jul 20, 1995	18.26	18.59	17.72	18.59
416	NYSE	BBAR	Wed, Jul 19, 1995	18.04	18.70	17.17	18.26
415	NYSE	BBAR	Tue, Jul 18, 1995	19.24	19.24	18.70	18.81
414	NYSE	BBAR	Mon, Jul 17, 1995	19.35	20.22	19.13	19.13
413	NYSE	BBAR	Fri, Jul 14, 1995	18.04	19.46	17.94	19.35
412	NYSE	BBAR	Thu, Jul 13, 1995	18.70	19.35	18.48	19.13
411	NYSE	BBAR	Wed, Jul 12, 1995	18.59	19.02	18.59	18.91
410	NYSE	BBAR	Tue, Jul 11, 1995	19.46	19.57	18.59	18.59
409	NYSE	BBAR	Mon, Jul 10, 1995	19.57	20.00	19.35	19.67
408	NYSE	BBAR	Fri, Jul 7, 1995	18.26	19.35	18.04	19.13
407	NYSE	BBAR	Thu, Jul 6, 1995	17.07	18.70	17.07	18.70
406	NYSE	BBAR	Wed, Jul 5, 1995	16.09	17.17	16.09	17.17
405	NYSE	BBAR	Mon, Jul 3, 1995	15.76	15.87	15.65	15.76
404	NYSE	BBAR	Fri, Jun 30, 1995	16.09	16.09	15.54	15.65
403	NYSE	BBAR	Thu, Jun 29, 1995	17.07	17.07	15.98	16.09
402	NYSE	BBAR	Wed, Jun 28, 1995	15.65	16.41	15.65	16.41
401	NYSE	BBAR	Tue, Jun 27, 1995	15.22	15.44	15.11	15.44
400	NYSE	BBAR	Mon, Jun 26, 1995	14.13	15.00	14.02	15.00
399	NYSE	BBAR	Fri, Jun 23, 1995	14.67	14.67	13.80	14.35
398	NYSE	BBAR	Thu, Jun 22, 1995	15.22	15.54	15.22	15.33
397	NYSE	BBAR	Wed, Jun 21, 1995	15.22	15.54	15.22	15.33
396	NYSE	BBAR	Tue, Jun 20, 1995	15.65	15.65	15.11	15.33
395	NYSE	BBAR	Mon, Jun 19, 1995	15.76	15.87	15.76	15.76
394	NYSE	BBAR	Fri, Jun 16, 1995	16.09	16.09	15.76	15.76
393	NYSE	BBAR	Thu, Jun 15, 1995	15.98	16.20	15.98	15.98
392	NYSE	BBAR	Wed, Jun 14, 1995	16.31	16.31	15.76	15.87
391	NYSE	BBAR	Tue, Jun 13, 1995	17.17	17.28	16.52	16.52
390	NYSE	BBAR	Mon, Jun 12, 1995	15.87	17.07	15.87	17.07
389	NYSE	BBAR	Fri, Jun 9, 1995	16.09	16.20	15.65	15.87
388	NYSE	BBAR	Thu, Jun 8, 1995	16.20	16.85	16.09	16.20
387	NYSE	BBAR	Wed, Jun 7, 1995	16.09	16.96	15.98	16.31
386	NYSE	BBAR	Tue, Jun 6, 1995	17.61	17.72	16.52	16.63
385	NYSE	BBAR	Mon, Jun 5, 1995	17.94	18.37	17.83	18.04
384	NYSE	BBAR	Fri, Jun 2, 1995	16.96	18.15	16.96	17.83
383	NYSE	BBAR	Thu, Jun 1, 1995	16.52	17.07	16.52	16.85
382	NYSE	BBAR	Wed, May 31, 1995	16.52	17.17	16.09	16.96
381	NYSE	BBAR	Tue, May 30, 1995	16.52	16.74	16.20	16.52
380	NYSE	BBAR	Fri, May 26, 1995	17.61	17.61	16.63	16.74
379	NYSE	BBAR	Thu, May 25, 1995	17.61	17.72	16.96	17.39
378	NYSE	BBAR	Wed, May 24, 1995	17.94	18.91	17.94	18.04
377	NYSE	BBAR	Tue, May 23, 1995	18.26	18.48	18.04	18.15
376	NYSE	BBAR	Mon, May 22, 1995	18.70	18.81	18.37	18.59
375	NYSE	BBAR	Fri, May 19, 1995	19.24	19.24	18.70	19.02
374	NYSE	BBAR	Thu, May 18, 1995	19.89	20.33	19.57	19.67
373	NYSE	BBAR	Wed, May 17, 1995	20.22	20.44	20.00	20.11
372	NYSE	BBAR	Tue, May 16, 1995	19.35	20.22	19.35	20.00
371	NYSE	BBAR	Mon, May 15, 1995	20.00	20.54	19.35	19.78
370	NYSE	BBAR	Fri, May 12, 1995	19.46	20.33	19.35	19.78
369	NYSE	BBAR	Thu, May 11, 1995	18.37	19.35	18.04	19.35
368	NYSE	BBAR	Wed, May 10, 1995	18.81	18.91	18.15	18.37
367	NYSE	BBAR	Tue, May 9, 1995	18.70	18.70	17.61	18.59
366	NYSE	BBAR	Mon, May 8, 1995	17.61	17.72	16.85	17.28
365	NYSE	BBAR	Fri, May 5, 1995	17.72	18.59	17.72	17.72
364	NYSE	BBAR	Thu, May 4, 1995	17.72	18.04	17.17	17.94
363	NYSE	BBAR	Wed, May 3, 1995	17.17	18.26	17.17	17.72
362	NYSE	BBAR	Tue, May 2, 1995	15.87	16.96	15.65	16.85
361	NYSE	BBAR	Mon, May 1, 1995	15.98	16.41	15.87	16.31
360	NYSE	BBAR	Fri, Apr 28, 1995	17.17	17.28	15.22	15.87
359	NYSE	BBAR	Thu, Apr 27, 1995	18.04	18.48	17.50	17.94
358	NYSE	BBAR	Wed, Apr 26, 1995	18.70	18.81	17.94	18.59
357	NYSE	BBAR	Tue, Apr 25, 1995	21.31	21.31	19.35	19.57
356	NYSE	BBAR	Mon, Apr 24, 1995	18.26	20.54	18.04	20.44
355	NYSE	BBAR	Fri, Apr 21, 1995	17.83	19.02	17.50	18.26
354	NYSE	BBAR	Thu, Apr 20, 1995	15.98	17.50	15.98	17.17
353	NYSE	BBAR	Wed, Apr 19, 1995	15.22	15.87	15.22	15.76
352	NYSE	BBAR	Tue, Apr 18, 1995	14.78	15.22	14.78	15.11
351	NYSE	BBAR	Mon, Apr 17, 1995	14.46	15.00	14.46	14.89
350	NYSE	BBAR	Thu, Apr 13, 1995	14.78	14.89	14.46	14.57
349	NYSE	BBAR	Wed, Apr 12, 1995	15.00	15.11	14.46	14.89
348	NYSE	BBAR	Tue, Apr 11, 1995	15.33	15.44	15.00	15.00
347	NYSE	BBAR	Mon, Apr 10, 1995	15.65	15.65	15.22	15.33
346	NYSE	BBAR	Fri, Apr 7, 1995	15.44	15.76	15.33	15.44
345	NYSE	BBAR	Thu, Apr 6, 1995	15.44	15.54	15.33	15.44
344	NYSE	BBAR	Wed, Apr 5, 1995	15.54	15.65	15.33	15.44
343	NYSE	BBAR	Tue, Apr 4, 1995	15.65	16.31	15.65	15.76
342	NYSE	BBAR	Mon, Apr 3, 1995	15.87	15.87	15.44	15.65
341	NYSE	BBAR	Fri, Mar 31, 1995	16.20	16.20	15.65	15.76
340	NYSE	BBAR	Thu, Mar 30, 1995	16.09	16.31	16.09	16.31
339	NYSE	BBAR	Wed, Mar 29, 1995	15.98	15.98	15.65	15.98
338	NYSE	BBAR	Tue, Mar 28, 1995	16.31	16.41	15.44	16.09
337	NYSE	BBAR	Mon, Mar 27, 1995	13.91	15.98	13.91	15.87
336	NYSE	BBAR	Fri, Mar 24, 1995	13.37	14.02	13.26	13.91
335	NYSE	BBAR	Thu, Mar 23, 1995	13.70	13.80	13.15	13.59
334	NYSE	BBAR	Wed, Mar 22, 1995	13.80	14.57	13.70	13.80
333	NYSE	BBAR	Tue, Mar 21, 1995	13.26	13.70	13.26	13.59
332	NYSE	BBAR	Mon, Mar 20, 1995	12.83	13.26	12.28	13.15
331	NYSE	BBAR	Fri, Mar 17, 1995	13.70	13.70	12.39	12.94
330	NYSE	BBAR	Thu, Mar 16, 1995	13.70	14.24	13.59	13.70
329	NYSE	BBAR	Wed, Mar 15, 1995	14.35	14.67	13.48	14.02
328	NYSE	BBAR	Tue, Mar 14, 1995	14.35	14.78	13.70	14.57
327	NYSE	BBAR	Mon, Mar 13, 1995	10.11	11.85	10.00	11.85
326	NYSE	BBAR	Fri, Mar 10, 1995	9.13	9.67	8.97	9.57
325	NYSE	BBAR	Thu, Mar 9, 1995	8.80	9.02	8.37	8.91
324	NYSE	BBAR	Wed, Mar 8, 1995	8.80	9.02	8.70	8.70
323	NYSE	BBAR	Tue, Mar 7, 1995	9.46	9.46	8.80	8.91
322	NYSE	BBAR	Mon, Mar 6, 1995	9.35	9.46	9.02	9.46
321	NYSE	BBAR	Fri, Mar 3, 1995	9.13	9.35	8.04	9.35
320	NYSE	BBAR	Thu, Mar 2, 1995	10.00	10.11	9.24	9.24
319	NYSE	BBAR	Wed, Mar 1, 1995	9.89	10.22	9.78	9.89
318	NYSE	BBAR	Tue, Feb 28, 1995	9.89	10.11	9.78	9.89
317	NYSE	BBAR	Mon, Feb 27, 1995	10.44	10.44	9.78	9.89
316	NYSE	BBAR	Fri, Feb 24, 1995	10.54	10.54	10.22	10.44
315	NYSE	BBAR	Thu, Feb 23, 1995	10.44	10.76	10.33	10.54
314	NYSE	BBAR	Wed, Feb 22, 1995	10.54	10.54	9.67	10.44
313	NYSE	BBAR	Tue, Feb 21, 1995	10.98	11.20	10.44	10.54
312	NYSE	BBAR	Fri, Feb 17, 1995	11.30	11.30	10.54	10.98
311	NYSE	BBAR	Thu, Feb 16, 1995	11.09	11.09	9.35	10.76
310	NYSE	BBAR	Wed, Feb 15, 1995	12.39	12.39	10.98	11.20
309	NYSE	BBAR	Tue, Feb 14, 1995	12.94	12.94	12.39	12.61
308	NYSE	BBAR	Mon, Feb 13, 1995	13.04	13.04	12.83	12.94
307	NYSE	BBAR	Fri, Feb 10, 1995	12.94	13.04	12.72	13.04
306	NYSE	BBAR	Thu, Feb 9, 1995	13.04	13.15	12.94	12.94
305	NYSE	BBAR	Wed, Feb 8, 1995	13.37	13.37	13.15	13.15
304	NYSE	BBAR	Tue, Feb 7, 1995	13.37	13.37	13.04	13.37
303	NYSE	BBAR	Mon, Feb 6, 1995	13.26	13.37	13.15	13.37
302	NYSE	BBAR	Fri, Feb 3, 1995	13.37	13.37	13.04	13.26
301	NYSE	BBAR	Thu, Feb 2, 1995	13.80	13.80	13.15	13.26
300	NYSE	BBAR	Wed, Feb 1, 1995	14.13	14.24	13.59	13.80
299	NYSE	BBAR	Tue, Jan 31, 1995	13.04	14.35	12.83	13.91
298	NYSE	BBAR	Mon, Jan 30, 1995	13.59	13.59	12.83	12.94
297	NYSE	BBAR	Fri, Jan 27, 1995	14.78	14.78	14.13	14.13
296	NYSE	BBAR	Thu, Jan 26, 1995	15.11	15.11	14.78	14.78
295	NYSE	BBAR	Wed, Jan 25, 1995	15.00	15.22	14.78	14.89
294	NYSE	BBAR	Tue, Jan 24, 1995	15.00	15.22	14.89	15.11
293	NYSE	BBAR	Mon, Jan 23, 1995	14.89	15.00	14.24	14.57
292	NYSE	BBAR	Fri, Jan 20, 1995	15.54	15.54	14.89	15.22
291	NYSE	BBAR	Thu, Jan 19, 1995	16.41	16.41	15.22	15.76
290	NYSE	BBAR	Wed, Jan 18, 1995	17.17	17.28	16.31	16.52
289	NYSE	BBAR	Tue, Jan 17, 1995	15.65	17.28	15.65	17.28
288	NYSE	BBAR	Mon, Jan 16, 1995	17.39	17.39	16.31	16.52
287	NYSE	BBAR	Fri, Jan 13, 1995	16.52	17.17	16.09	17.17
286	NYSE	BBAR	Thu, Jan 12, 1995	15.22	16.09	14.89	15.87
285	NYSE	BBAR	Wed, Jan 11, 1995	13.59	15.00	12.83	14.67
284	NYSE	BBAR	Tue, Jan 10, 1995	13.04	13.80	12.39	13.80
283	NYSE	BBAR	Mon, Jan 9, 1995	15.00	15.00	14.13	14.24
282	NYSE	BBAR	Fri, Jan 6, 1995	15.76	15.76	14.89	15.00
281	NYSE	BBAR	Thu, Jan 5, 1995	15.87	16.63	15.65	15.87
280	NYSE	BBAR	Wed, Jan 4, 1995	16.52	16.52	15.98	16.09
279	NYSE	BBAR	Tue, Jan 3, 1995	18.59	18.70	17.83	17.83
278	NYSE	BBAR	Fri, Dec 30, 1994	18.81	18.81	18.26	18.59
277	NYSE	BBAR	Thu, Dec 29, 1994	17.07	19.02	16.96	18.70
276	NYSE	BBAR	Wed, Dec 28, 1994	17.83	17.94	15.98	16.85
275	NYSE	BBAR	Tue, Dec 27, 1994	18.26	18.26	17.07	17.50
274	NYSE	BBAR	Fri, Dec 23, 1994	17.83	19.13	17.83	18.48
273	NYSE	BBAR	Thu, Dec 22, 1994	20.00	20.00	17.17	17.28
272	NYSE	BBAR	Wed, Dec 21, 1994	20.76	20.76	19.13	19.89
271	NYSE	BBAR	Tue, Dec 20, 1994	21.31	21.31	20.44	20.65
270	NYSE	BBAR	Mon, Dec 19, 1994	21.52	21.63	21.41	21.52
269	NYSE	BBAR	Fri, Dec 16, 1994	21.41	21.63	21.31	21.63
268	NYSE	BBAR	Thu, Dec 15, 1994	21.41	21.52	21.31	21.41
267	NYSE	BBAR	Wed, Dec 14, 1994	21.74	21.96	21.41	21.63
266	NYSE	BBAR	Tue, Dec 13, 1994	21.63	22.07	21.63	21.74
265	NYSE	BBAR	Mon, Dec 12, 1994	21.41	21.52	21.31	21.41
264	NYSE	BBAR	Fri, Dec 9, 1994	21.31	21.63	21.09	21.41
263	NYSE	BBAR	Thu, Dec 8, 1994	21.63	21.63	21.41	21.52
262	NYSE	BBAR	Wed, Dec 7, 1994	21.85	21.85	21.41	21.52
261	NYSE	BBAR	Tue, Dec 6, 1994	22.28	22.28	21.74	21.85
260	NYSE	BBAR	Mon, Dec 5, 1994	22.50	22.50	21.96	22.07
259	NYSE	BBAR	Fri, Dec 2, 1994	22.39	22.50	21.96	22.39
258	NYSE	BBAR	Thu, Dec 1, 1994	22.72	22.72	22.39	22.61
257	NYSE	BBAR	Wed, Nov 30, 1994	22.17	22.83	22.17	22.61
256	NYSE	BBAR	Tue, Nov 29, 1994	21.31	22.39	21.31	22.17
255	NYSE	BBAR	Mon, Nov 28, 1994	21.41	21.41	20.87	21.20
254	NYSE	BBAR	Fri, Nov 25, 1994	21.74	21.85	20.98	20.98
253	NYSE	BBAR	Wed, Nov 23, 1994	20.54	21.41	20.44	21.31
252	NYSE	BBAR	Tue, Nov 22, 1994	20.22	21.31	19.89	20.54
251	NYSE	BBAR	Mon, Nov 21, 1994	20.76	20.87	19.57	19.89
250	NYSE	BBAR	Fri, Nov 18, 1994	20.33	20.33	19.78	20.00
249	NYSE	BBAR	Thu, Nov 17, 1994	21.63	21.85	20.22	20.33
248	NYSE	BBAR	Wed, Nov 16, 1994	21.20	21.52	21.09	21.41
247	NYSE	BBAR	Tue, Nov 15, 1994	21.09	21.41	21.09	21.31
246	NYSE	BBAR	Mon, Nov 14, 1994	20.98	21.09	20.54	20.98
245	NYSE	BBAR	Fri, Nov 11, 1994	20.87	20.87	20.11	20.76
244	NYSE	BBAR	Thu, Nov 10, 1994	20.87	20.98	20.76	20.87
243	NYSE	BBAR	Wed, Nov 9, 1994	21.52	22.17	20.76	20.76
242	NYSE	BBAR	Tue, Nov 8, 1994	21.09	21.31	20.76	21.31
241	NYSE	BBAR	Mon, Nov 7, 1994	21.20	21.31	20.65	20.87
240	NYSE	BBAR	Fri, Nov 4, 1994	21.74	21.74	21.09	21.31
239	NYSE	BBAR	Thu, Nov 3, 1994	22.28	22.28	21.85	21.85
238	NYSE	BBAR	Wed, Nov 2, 1994	22.07	22.83	22.07	22.28
237	NYSE	BBAR	Tue, Nov 1, 1994	22.28	22.28	22.07	22.17
236	NYSE	BBAR	Mon, Oct 31, 1994	22.17	22.39	22.17	22.28
235	NYSE	BBAR	Fri, Oct 28, 1994	22.39	22.39	21.96	22.17
234	NYSE	BBAR	Thu, Oct 27, 1994	22.28	22.61	22.28	22.39
233	NYSE	BBAR	Wed, Oct 26, 1994	22.83	23.04	22.28	22.28
232	NYSE	BBAR	Tue, Oct 25, 1994	23.48	23.48	22.72	22.83
231	NYSE	BBAR	Mon, Oct 24, 1994	24.13	24.46	23.37	23.70
230	NYSE	BBAR	Fri, Oct 21, 1994	24.02	24.35	23.91	24.13
229	NYSE	BBAR	Thu, Oct 20, 1994	23.91	24.24	23.91	24.13
228	NYSE	BBAR	Wed, Oct 19, 1994	24.24	24.35	24.02	24.02
227	NYSE	BBAR	Tue, Oct 18, 1994	24.24	24.24	23.91	24.13
226	NYSE	BBAR	Mon, Oct 17, 1994	24.57	24.57	24.13	24.13
225	NYSE	BBAR	Fri, Oct 14, 1994	24.78	24.89	24.24	24.57
224	NYSE	BBAR	Thu, Oct 13, 1994	25.00	25.11	24.57	24.78
223	NYSE	BBAR	Wed, Oct 12, 1994	24.67	24.78	24.35	24.35
222	NYSE	BBAR	Tue, Oct 11, 1994	24.35	24.78	24.35	24.57
221	NYSE	BBAR	Mon, Oct 10, 1994	24.35	24.78	24.13	24.13
220	NYSE	BBAR	Fri, Oct 7, 1994	22.72	24.35	22.72	24.13
219	NYSE	BBAR	Thu, Oct 6, 1994	23.48	24.24	23.15	23.26
218	NYSE	BBAR	Wed, Oct 5, 1994	24.89	24.89	23.59	23.91
217	NYSE	BBAR	Tue, Oct 4, 1994	25.87	25.87	24.89	25.11
216	NYSE	BBAR	Mon, Oct 3, 1994	26.09	26.09	25.76	25.98
215	NYSE	BBAR	Fri, Sep 30, 1994	25.98	26.09	25.44	26.09
214	NYSE	BBAR	Thu, Sep 29, 1994	26.96	26.96	26.09	26.09
213	NYSE	BBAR	Wed, Sep 28, 1994	27.28	27.28	26.63	26.74
212	NYSE	BBAR	Tue, Sep 27, 1994	27.18	27.18	26.96	27.07
211	NYSE	BBAR	Mon, Sep 26, 1994	27.18	27.28	27.18	27.18
210	NYSE	BBAR	Fri, Sep 23, 1994	27.28	27.39	27.18	27.18
209	NYSE	BBAR	Thu, Sep 22, 1994	27.61	27.61	27.18	27.28
208	NYSE	BBAR	Wed, Sep 21, 1994	27.50	27.50	27.18	27.50
207	NYSE	BBAR	Tue, Sep 20, 1994	27.50	27.61	27.07	27.28
206	NYSE	BBAR	Mon, Sep 19, 1994	27.39	27.61	27.18	27.61
205	NYSE	BBAR	Fri, Sep 16, 1994	27.28	27.28	26.85	27.28
204	NYSE	BBAR	Thu, Sep 15, 1994	26.41	27.39	26.41	27.07
203	NYSE	BBAR	Wed, Sep 14, 1994	26.63	26.74	26.31	26.41
202	NYSE	BBAR	Tue, Sep 13, 1994	25.87	26.74	25.87	26.31
201	NYSE	BBAR	Mon, Sep 12, 1994	26.09	26.09	25.33	25.98
200	NYSE	BBAR	Fri, Sep 9, 1994	27.18	27.18	26.74	26.85
199	NYSE	BBAR	Thu, Sep 8, 1994	27.18	27.50	26.96	27.13
198	NYSE	BBAR	Wed, Sep 7, 1994	27.28	27.28	26.85	27.18
197	NYSE	BBAR	Tue, Sep 6, 1994	27.07	27.18	26.74	27.18
196	NYSE	BBAR	Fri, Sep 2, 1994	28.04	28.04	27.28	27.28
195	NYSE	BBAR	Thu, Sep 1, 1994	28.04	28.15	27.50	27.94
194	NYSE	BBAR	Wed, Aug 31, 1994	27.28	27.83	27.28	27.72
193	NYSE	BBAR	Tue, Aug 30, 1994	27.39	27.50	26.74	27.50
192	NYSE	BBAR	Mon, Aug 29, 1994	27.18	27.61	27.18	27.28
191	NYSE	BBAR	Fri, Aug 26, 1994	26.74	27.61	26.74	26.96
190	NYSE	BBAR	Thu, Aug 25, 1994	26.31	27.83	26.31	26.96
189	NYSE	BBAR	Wed, Aug 24, 1994	25.76	27.28	25.65	27.07
188	NYSE	BBAR	Tue, Aug 23, 1994	25.44	26.31	25.44	25.65
187	NYSE	BBAR	Mon, Aug 22, 1994	24.78	25.65	24.78	25.44
186	NYSE	BBAR	Fri, Aug 19, 1994	24.13	24.78	24.02	24.78
185	NYSE	BBAR	Thu, Aug 18, 1994	24.46	24.46	24.02	24.13
184	NYSE	BBAR	Wed, Aug 17, 1994	23.59	24.35	23.59	24.24
183	NYSE	BBAR	Tue, Aug 16, 1994	23.15	23.48	23.04	23.48
182	NYSE	BBAR	Mon, Aug 15, 1994	23.48	23.48	23.15	23.15
181	NYSE	BBAR	Fri, Aug 12, 1994	23.91	24.02	23.59	23.70
180	NYSE	BBAR	Thu, Aug 11, 1994	23.91	23.91	23.59	23.81
179	NYSE	BBAR	Wed, Aug 10, 1994	23.70	24.24	23.59	24.13
178	NYSE	BBAR	Tue, Aug 9, 1994	23.48	23.81	23.48	23.59
177	NYSE	BBAR	Mon, Aug 8, 1994	23.26	23.81	23.26	23.59
176	NYSE	BBAR	Fri, Aug 5, 1994	23.59	23.59	23.04	23.26
175	NYSE	BBAR	Thu, Aug 4, 1994	24.02	24.24	23.70	23.81
174	NYSE	BBAR	Wed, Aug 3, 1994	23.70	24.13	23.37	24.13
173	NYSE	BBAR	Tue, Aug 2, 1994	23.37	23.81	23.26	23.59
172	NYSE	BBAR	Mon, Aug 1, 1994	23.26	23.37	22.94	23.15
171	NYSE	BBAR	Fri, Jul 29, 1994	22.83	23.48	22.83	23.15
170	NYSE	BBAR	Thu, Jul 28, 1994	22.39	23.15	22.39	22.61
169	NYSE	BBAR	Wed, Jul 27, 1994	22.28	22.72	22.28	22.28
168	NYSE	BBAR	Tue, Jul 26, 1994	21.52	22.50	21.31	22.28
167	NYSE	BBAR	Mon, Jul 25, 1994	21.52	21.52	21.31	21.41
166	NYSE	BBAR	Fri, Jul 22, 1994	21.74	21.85	21.20	21.31
165	NYSE	BBAR	Thu, Jul 21, 1994	21.52	21.52	21.20	21.41
164	NYSE	BBAR	Wed, Jul 20, 1994	21.85	21.85	21.63	21.63
163	NYSE	BBAR	Tue, Jul 19, 1994	22.28	22.28	22.07	22.07
162	NYSE	BBAR	Mon, Jul 18, 1994	22.72	22.72	22.07	22.17
161	NYSE	BBAR	Fri, Jul 15, 1994	23.26	23.26	22.61	22.61
160	NYSE	BBAR	Thu, Jul 14, 1994	22.50	24.13	22.50	23.37
159	NYSE	BBAR	Wed, Jul 13, 1994	21.85	22.28	21.85	22.28
158	NYSE	BBAR	Tue, Jul 12, 1994	21.63	21.63	21.20	21.63
157	NYSE	BBAR	Mon, Jul 11, 1994	21.74	22.39	21.31	21.41
156	NYSE	BBAR	Fri, Jul 8, 1994	21.52	22.39	21.41	22.28
155	NYSE	BBAR	Thu, Jul 7, 1994	20.76	22.07	20.76	21.74
154	NYSE	BBAR	Wed, Jul 6, 1994	20.33	20.65	20.22	20.54
153	NYSE	BBAR	Tue, Jul 5, 1994	20.33	20.33	20.00	20.33
152	NYSE	BBAR	Fri, Jul 1, 1994	19.67	19.89	19.57	19.89
151	NYSE	BBAR	Thu, Jun 30, 1994	19.78	19.89	19.46	19.46
150	NYSE	BBAR	Wed, Jun 29, 1994	20.11	20.65	20.11	20.22
149	NYSE	BBAR	Tue, Jun 28, 1994	20.65	20.65	19.78	20.11
148	NYSE	BBAR	Mon, Jun 27, 1994	20.54	20.54	20.00	20.44
147	NYSE	BBAR	Fri, Jun 24, 1994	21.52	21.74	20.65	20.65
146	NYSE	BBAR	Thu, Jun 23, 1994	22.39	22.39	21.63	21.63
145	NYSE	BBAR	Wed, Jun 22, 1994	21.96	22.61	21.85	22.39
144	NYSE	BBAR	Tue, Jun 21, 1994	22.83	22.83	21.74	21.74
143	NYSE	BBAR	Mon, Jun 20, 1994	22.83	22.83	22.07	22.61
142	NYSE	BBAR	Fri, Jun 17, 1994	23.37	23.37	23.04	23.04
141	NYSE	BBAR	Thu, Jun 16, 1994	23.04	23.26	22.72	23.15
140	NYSE	BBAR	Wed, Jun 15, 1994	24.46	24.46	23.15	23.37
139	NYSE	BBAR	Tue, Jun 14, 1994	24.78	25.44	24.35	24.35
138	NYSE	BBAR	Mon, Jun 13, 1994	24.78	24.78	23.91	24.57
137	NYSE	BBAR	Fri, Jun 10, 1994	24.67	25.11	24.67	24.78
136	NYSE	BBAR	Thu, Jun 9, 1994	25.87	25.87	24.46	24.57
135	NYSE	BBAR	Wed, Jun 8, 1994	27.07	27.07	25.87	25.98
134	NYSE	BBAR	Tue, Jun 7, 1994	27.18	27.28	26.96	27.28
133	NYSE	BBAR	Mon, Jun 6, 1994	26.63	27.39	26.63	27.18
132	NYSE	BBAR	Fri, Jun 3, 1994	26.85	26.85	26.63	26.63
131	NYSE	BBAR	Thu, Jun 2, 1994	27.18	27.50	26.41	26.63
130	NYSE	BBAR	Wed, Jun 1, 1994	27.07	27.18	26.96	27.07
129	NYSE	BBAR	Tue, May 31, 1994	27.07	27.28	27.07	27.28
128	NYSE	BBAR	Fri, May 27, 1994	27.39	27.39	27.07	27.28
127	NYSE	BBAR	Thu, May 26, 1994	27.18	27.83	27.18	27.50
126	NYSE	BBAR	Wed, May 25, 1994	26.52	26.96	26.52	26.96
125	NYSE	BBAR	Tue, May 24, 1994	26.63	26.85	26.41	26.74
124	NYSE	BBAR	Mon, May 23, 1994	27.83	27.83	26.74	26.74
123	NYSE	BBAR	Fri, May 20, 1994	27.61	27.83	27.28	27.61
122	NYSE	BBAR	Thu, May 19, 1994	26.74	27.83	26.74	27.61
121	NYSE	BBAR	Wed, May 18, 1994	25.87	26.52	25.44	26.52
120	NYSE	BBAR	Tue, May 17, 1994	25.44	25.54	24.78	25.22
119	NYSE	BBAR	Mon, May 16, 1994	25.22	25.98	25.22	25.44
118	NYSE	BBAR	Fri, May 13, 1994	23.91	25.00	23.70	25.00
117	NYSE	BBAR	Thu, May 12, 1994	23.15	23.81	23.15	23.70
116	NYSE	BBAR	Wed, May 11, 1994	23.04	23.26	23.04	23.15
115	NYSE	BBAR	Tue, May 10, 1994	23.15	23.26	22.61	22.94
114	NYSE	BBAR	Mon, May 9, 1994	23.26	23.26	22.72	22.94
113	NYSE	BBAR	Fri, May 6, 1994	24.24	24.24	23.26	23.48
112	NYSE	BBAR	Thu, May 5, 1994	23.37	24.46	23.37	24.02
111	NYSE	BBAR	Wed, May 4, 1994	23.81	23.81	23.15	23.37
110	NYSE	BBAR	Tue, May 3, 1994	23.15	23.70	23.15	23.70
109	NYSE	BBAR	Mon, May 2, 1994	23.04	23.37	22.72	23.26
108	NYSE	BBAR	Fri, Apr 29, 1994	24.13	24.13	23.04	23.04
107	NYSE	BBAR	Thu, Apr 28, 1994	23.91	24.67	23.91	24.35
106	NYSE	BBAR	Tue, Apr 26, 1994	22.07	23.59	21.96	22.83
105	NYSE	BBAR	Mon, Apr 25, 1994	21.74	22.39	21.74	21.96
104	NYSE	BBAR	Fri, Apr 22, 1994	20.98	22.07	20.98	21.74
103	NYSE	BBAR	Thu, Apr 21, 1994	19.67	20.87	19.13	20.87
102	NYSE	BBAR	Wed, Apr 20, 1994	20.65	21.20	19.78	19.78
101	NYSE	BBAR	Tue, Apr 19, 1994	21.09	21.63	20.33	20.65
100	NYSE	BBAR	Mon, Apr 18, 1994	22.17	22.17	20.54	21.31
99	NYSE	BBAR	Fri, Apr 15, 1994	22.28	22.72	22.17	22.17
98	NYSE	BBAR	Thu, Apr 14, 1994	22.61	23.15	22.28	22.61
97	NYSE	BBAR	Wed, Apr 13, 1994	24.57	24.57	22.83	22.83
96	NYSE	BBAR	Tue, Apr 12, 1994	24.78	25.00	24.02	24.24
95	NYSE	BBAR	Mon, Apr 11, 1994	25.22	25.22	24.57	24.57
94	NYSE	BBAR	Fri, Apr 8, 1994	25.65	25.76	25.11	25.33
93	NYSE	BBAR	Thu, Apr 7, 1994	25.44	25.98	25.33	25.65
92	NYSE	BBAR	Wed, Apr 6, 1994	25.54	26.52	24.78	25.33
91	NYSE	BBAR	Tue, Apr 5, 1994	25.65	25.87	25.11	25.33
90	NYSE	BBAR	Mon, Apr 4, 1994	27.07	27.07	24.35	24.35
89	NYSE	BBAR	Thu, Mar 31, 1994	27.72	27.72	26.41	27.28
88	NYSE	BBAR	Wed, Mar 30, 1994	26.52	27.72	26.52	27.72
87	NYSE	BBAR	Tue, Mar 29, 1994	27.61	27.61	26.85	26.85
86	NYSE	BBAR	Mon, Mar 28, 1994	28.15	28.15	27.07	27.61
85	NYSE	BBAR	Fri, Mar 25, 1994	28.70	29.02	27.94	28.26
84	NYSE	BBAR	Thu, Mar 24, 1994	28.70	28.91	27.94	28.70
83	NYSE	BBAR	Wed, Mar 23, 1994	30.44	30.44	29.46	30.33
82	NYSE	BBAR	Tue, Mar 22, 1994	27.39	29.57	26.96	29.57
81	NYSE	BBAR	Mon, Mar 21, 1994	27.18	27.61	26.31	26.52
80	NYSE	BBAR	Fri, Mar 18, 1994	28.70	28.70	27.72	28.04
79	NYSE	BBAR	Thu, Mar 17, 1994	29.02	29.02	28.26	28.81
78	NYSE	BBAR	Wed, Mar 16, 1994	29.57	29.78	28.26	29.02
77	NYSE	BBAR	Tue, Mar 15, 1994	31.31	31.31	28.70	29.35
76	NYSE	BBAR	Mon, Mar 14, 1994	32.07	32.07	31.31	31.31
75	NYSE	BBAR	Fri, Mar 11, 1994	31.63	31.96	30.87	31.85
74	NYSE	BBAR	Thu, Mar 10, 1994	31.63	31.85	31.31	31.74
73	NYSE	BBAR	Wed, Mar 9, 1994	33.15	33.26	31.74	31.85
72	NYSE	BBAR	Tue, Mar 8, 1994	32.18	33.26	31.85	33.26
71	NYSE	BBAR	Mon, Mar 7, 1994	31.31	32.07	31.31	31.85
70	NYSE	BBAR	Fri, Mar 4, 1994	30.33	30.98	30.00	30.76
69	NYSE	BBAR	Thu, Mar 3, 1994	29.46	30.44	29.46	30.11
68	NYSE	BBAR	Wed, Mar 2, 1994	29.46	29.78	27.39	29.46
67	NYSE	BBAR	Tue, Mar 1, 1994	30.54	30.54	29.46	30.00
66	NYSE	BBAR	Mon, Feb 28, 1994	30.54	30.98	30.22	30.54
65	NYSE	BBAR	Fri, Feb 25, 1994	31.52	31.74	29.35	30.54
64	NYSE	BBAR	Thu, Feb 24, 1994	31.96	31.96	30.44	31.09
63	NYSE	BBAR	Wed, Feb 23, 1994	35.11	35.54	32.07	32.07
62	NYSE	BBAR	Tue, Feb 22, 1994	35.33	35.65	34.68	35.11
61	NYSE	BBAR	Fri, Feb 18, 1994	37.28	37.28	35.00	35.22
60	NYSE	BBAR	Thu, Feb 17, 1994	37.61	37.72	37.07	37.18
59	NYSE	BBAR	Wed, Feb 16, 1994	37.83	37.94	37.39	37.61
58	NYSE	BBAR	Tue, Feb 15, 1994	36.74	37.61	36.74	37.61
57	NYSE	BBAR	Mon, Feb 14, 1994	37.39	37.50	37.07	37.07
56	NYSE	BBAR	Fri, Feb 11, 1994	37.07	37.50	36.96	37.50
55	NYSE	BBAR	Thu, Feb 10, 1994	38.37	38.37	37.18	37.18
54	NYSE	BBAR	Wed, Feb 9, 1994	39.02	39.57	38.26	38.48
53	NYSE	BBAR	Tue, Feb 8, 1994	37.39	39.02	37.39	39.02
52	NYSE	BBAR	Mon, Feb 7, 1994	36.52	36.96	36.09	36.96
51	NYSE	BBAR	Fri, Feb 4, 1994	38.70	40.00	37.39	37.39
50	NYSE	BBAR	Thu, Feb 3, 1994	38.48	38.81	38.15	38.81
49	NYSE	BBAR	Wed, Feb 2, 1994	40.65	41.09	38.26	38.91
48	NYSE	BBAR	Tue, Feb 1, 1994	38.37	41.20	37.72	41.20
47	NYSE	BBAR	Mon, Jan 31, 1994	35.65	38.37	35.65	38.37
46	NYSE	BBAR	Fri, Jan 28, 1994	35.54	35.87	35.44	35.44
45	NYSE	BBAR	Thu, Jan 27, 1994	34.68	36.31	34.57	35.22
44	NYSE	BBAR	Wed, Jan 26, 1994	34.89	35.00	34.78	34.89
43	NYSE	BBAR	Tue, Jan 25, 1994	35.54	35.54	34.35	34.78
42	NYSE	BBAR	Mon, Jan 24, 1994	36.41	36.41	35.44	35.44
41	NYSE	BBAR	Fri, Jan 21, 1994	36.52	36.85	36.31	36.31
40	NYSE	BBAR	Thu, Jan 20, 1994	35.11	36.09	35.11	35.98
39	NYSE	BBAR	Wed, Jan 19, 1994	34.57	35.11	34.57	34.89
38	NYSE	BBAR	Tue, Jan 18, 1994	34.24	34.46	33.91	34.35
37	NYSE	BBAR	Mon, Jan 17, 1994	34.13	34.13	33.91	34.02
36	NYSE	BBAR	Fri, Jan 14, 1994	34.24	34.35	33.70	34.02
35	NYSE	BBAR	Thu, Jan 13, 1994	34.35	34.35	33.81	34.13
34	NYSE	BBAR	Wed, Jan 12, 1994	34.24	34.89	33.91	34.24
33	NYSE	BBAR	Tue, Jan 11, 1994	33.04	35.65	33.04	34.35
32	NYSE	BBAR	Mon, Jan 10, 1994	32.61	33.04	32.50	32.83
31	NYSE	BBAR	Fri, Jan 7, 1994	32.72	33.04	32.39	32.61
30	NYSE	BBAR	Thu, Jan 6, 1994	32.39	32.83	32.07	32.83
29	NYSE	BBAR	Wed, Jan 5, 1994	32.94	33.04	32.18	32.18
28	NYSE	BBAR	Tue, Jan 4, 1994	33.70	33.91	32.28	33.04
27	NYSE	BBAR	Mon, Jan 3, 1994	34.13	34.13	32.83	33.48
26	NYSE	BBAR	Fri, Dec 31, 1993	34.13	35.22	34.13	34.24
25	NYSE	BBAR	Thu, Dec 30, 1993	33.48	33.59	33.04	33.48
24	NYSE	BBAR	Wed, Dec 29, 1993	33.70	33.91	33.04	33.37
23	NYSE	BBAR	Tue, Dec 28, 1993	33.04	34.02	32.61	33.59
22	NYSE	BBAR	Mon, Dec 27, 1993	31.31	32.18	31.20	32.18
21	NYSE	BBAR	Thu, Dec 23, 1993	28.81	31.96	28.81	30.87
20	NYSE	BBAR	Wed, Dec 22, 1993	28.26	28.91	28.26	28.81
19	NYSE	BBAR	Tue, Dec 21, 1993	27.94	28.48	27.83	28.37
18	NYSE	BBAR	Mon, Dec 20, 1993	28.15	28.26	27.83	28.04
17	NYSE	BBAR	Fri, Dec 17, 1993	28.04	28.15	27.83	28.15
16	NYSE	BBAR	Thu, Dec 16, 1993	28.04	28.15	27.83	28.04
15	NYSE	BBAR	Wed, Dec 15, 1993	28.15	28.26	27.50	27.94
14	NYSE	BBAR	Tue, Dec 14, 1993	28.81	28.91	28.04	28.26
13	NYSE	BBAR	Mon, Dec 13, 1993	28.70	28.81	28.04	28.59
12	NYSE	BBAR	Fri, Dec 10, 1993	28.91	29.13	28.59	28.70
11	NYSE	BBAR	Thu, Dec 9, 1993	27.94	29.24	27.94	28.59
10	NYSE	BBAR	Wed, Dec 8, 1993	27.18	27.83	27.18	27.72
9	NYSE	BBAR	Tue, Dec 7, 1993	26.52	27.18	26.52	27.18
8	NYSE	BBAR	Mon, Dec 6, 1993	26.31	26.41	26.20	26.41
7	NYSE	BBAR	Fri, Dec 3, 1993	25.87	26.20	25.76	26.09
6	NYSE	BBAR	Thu, Dec 2, 1993	25.76	25.98	25.65	25.65
5	NYSE	BBAR	Wed, Dec 1, 1993	25.65	25.65	25.44	25.65
4	NYSE	BBAR	Tue, Nov 30, 1993	25.76	25.87	25.54	25.54
3	NYSE	BBAR	Mon, Nov 29, 1993	25.54	25.98	25.54	25.76
2	NYSE	BBAR	Fri, Nov 26, 1993	25.65	25.87	25.44	25.65
1	NYSE	BBAR	Wed, Nov 24, 1993	26.63	26.63	25.00	25.76
#	Exchange	Symbol	Date	Open	High	Low	Close

Banco BBVA Argentina S.A. ADS NYSE:BBAR 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