Bristol-Myers Squibb Co NYSE:BMY Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	BMY	Fri, Mar 1, 2024	50.94	51.08	50.44	50.89
7999	NYSE	BMY	Thu, Feb 29, 2024	50.96	51.17	50.28	50.75
7998	NYSE	BMY	Wed, Feb 28, 2024	50.51	50.97	50.37	50.92
7997	NYSE	BMY	Tue, Feb 27, 2024	50.57	50.72	50.15	50.51
7996	NYSE	BMY	Mon, Feb 26, 2024	51.56	51.68	50.47	50.52
7995	NYSE	BMY	Fri, Feb 23, 2024	51.40	51.92	50.73	51.66
7994	NYSE	BMY	Thu, Feb 22, 2024	50.58	51.41	50.33	51.33
7993	NYSE	BMY	Wed, Feb 21, 2024	49.93	50.93	49.54	50.91
7992	NYSE	BMY	Tue, Feb 20, 2024	49.89	50.45	49.67	49.86
7991	NYSE	BMY	Fri, Feb 16, 2024	49.31	49.87	48.93	49.86
7990	NYSE	BMY	Thu, Feb 15, 2024	49.01	50.28	48.83	49.44
7989	NYSE	BMY	Wed, Feb 14, 2024	48.82	49.04	48.45	48.89
7988	NYSE	BMY	Tue, Feb 13, 2024	49.66	49.90	48.31	48.71
7987	NYSE	BMY	Mon, Feb 12, 2024	49.82	50.05	49.21	49.75
7986	NYSE	BMY	Fri, Feb 9, 2024	48.70	49.83	48.49	49.81
7985	NYSE	BMY	Thu, Feb 8, 2024	48.44	48.77	48.11	48.71
7984	NYSE	BMY	Wed, Feb 7, 2024	49.19	49.36	48.02	48.64
7983	NYSE	BMY	Tue, Feb 6, 2024	47.95	49.98	47.58	49.26
7982	NYSE	BMY	Mon, Feb 5, 2024	48.52	48.56	47.68	47.98
7981	NYSE	BMY	Fri, Feb 2, 2024	49.27	50.01	48.08	48.71
7980	NYSE	BMY	Thu, Feb 1, 2024	48.85	48.85	48.13	48.67
7979	NYSE	BMY	Wed, Jan 31, 2024	49.71	50.02	48.84	48.87
7978	NYSE	BMY	Tue, Jan 30, 2024	50.05	50.18	49.25	49.39
7977	NYSE	BMY	Mon, Jan 29, 2024	49.62	49.88	49.45	49.87
7976	NYSE	BMY	Fri, Jan 26, 2024	49.96	50.20	49.65	49.70
7975	NYSE	BMY	Thu, Jan 25, 2024	50.26	50.34	49.44	49.61
7974	NYSE	BMY	Wed, Jan 24, 2024	50.20	50.62	50.07	50.24
7973	NYSE	BMY	Tue, Jan 23, 2024	49.68	50.42	49.49	50.12
7972	NYSE	BMY	Mon, Jan 22, 2024	50.26	50.32	49.50	49.57
7971	NYSE	BMY	Fri, Jan 19, 2024	50.11	50.21	49.43	50.11
7970	NYSE	BMY	Thu, Jan 18, 2024	49.62	50.17	48.63	50.09
7969	NYSE	BMY	Wed, Jan 17, 2024	49.55	50.07	48.95	49.98
7968	NYSE	BMY	Tue, Jan 16, 2024	50.30	50.59	49.82	50.00
7967	NYSE	BMY	Fri, Jan 12, 2024	50.39	50.71	50.07	50.31
7966	NYSE	BMY	Thu, Jan 11, 2024	50.65	50.74	50.01	50.22
7965	NYSE	BMY	Wed, Jan 10, 2024	51.20	51.25	50.42	50.66
7964	NYSE	BMY	Tue, Jan 9, 2024	52.05	52.10	51.23	51.28
7963	NYSE	BMY	Mon, Jan 8, 2024	51.89	51.90	51.29	51.79
7962	NYSE	BMY	Fri, Jan 5, 2024	51.91	52.57	51.65	52.23
7961	NYSE	BMY	Thu, Jan 4, 2024	51.91	52.19	51.46	52.04
7960	NYSE	BMY	Wed, Jan 3, 2024	52.70	52.90	51.47	51.70
7959	NYSE	BMY	Tue, Jan 2, 2024	51.45	53.45	51.40	52.76
7958	NYSE	BMY	Fri, Dec 29, 2023	51.13	51.49	50.99	51.31
7957	NYSE	BMY	Thu, Dec 28, 2023	51.05	51.45	51.00	51.22
7956	NYSE	BMY	Wed, Dec 27, 2023	51.41	51.50	50.74	51.21
7955	NYSE	BMY	Tue, Dec 26, 2023	52.41	52.77	51.05	51.45
7954	NYSE	BMY	Fri, Dec 22, 2023	50.86	53.48	50.86	52.29
7953	NYSE	BMY	Thu, Dec 21, 2023	51.34	51.74	50.85	51.26
7952	NYSE	BMY	Wed, Dec 20, 2023	52.03	52.24	50.93	50.96
7951	NYSE	BMY	Tue, Dec 19, 2023	51.61	52.18	51.46	52.11
7950	NYSE	BMY	Mon, Dec 18, 2023	51.15	51.49	50.93	51.34
7949	NYSE	BMY	Fri, Dec 15, 2023	51.16	51.45	50.69	50.89
7948	NYSE	BMY	Thu, Dec 14, 2023	52.46	52.54	51.00	51.47
7947	NYSE	BMY	Wed, Dec 13, 2023	50.07	51.86	49.94	51.86
7946	NYSE	BMY	Tue, Dec 12, 2023	50.80	50.94	49.80	50.51
7945	NYSE	BMY	Mon, Dec 11, 2023	50.52	51.14	50.27	51.09
7944	NYSE	BMY	Fri, Dec 8, 2023	50.26	50.54	50.09	50.31
7943	NYSE	BMY	Thu, Dec 7, 2023	50.30	51.00	49.99	50.16
7942	NYSE	BMY	Wed, Dec 6, 2023	50.32	50.43	49.78	49.88
7941	NYSE	BMY	Tue, Dec 5, 2023	49.80	50.40	49.56	50.23
7940	NYSE	BMY	Mon, Dec 4, 2023	49.96	50.76	49.77	49.98
7939	NYSE	BMY	Fri, Dec 1, 2023	49.40	50.18	48.93	50.10
7938	NYSE	BMY	Thu, Nov 30, 2023	48.78	49.40	48.25	49.38
7937	NYSE	BMY	Wed, Nov 29, 2023	49.06	49.35	48.67	48.72
7936	NYSE	BMY	Tue, Nov 28, 2023	49.05	49.32	48.82	48.92
7935	NYSE	BMY	Mon, Nov 27, 2023	49.61	49.72	48.82	49.02
7934	NYSE	BMY	Fri, Nov 24, 2023	49.75	49.91	49.47	49.76
7933	NYSE	BMY	Wed, Nov 22, 2023	48.75	49.50	48.56	49.42
7932	NYSE	BMY	Tue, Nov 21, 2023	48.83	49.04	48.45	48.48
7931	NYSE	BMY	Mon, Nov 20, 2023	48.78	50.17	48.42	48.90
7930	NYSE	BMY	Fri, Nov 17, 2023	51.19	51.22	50.60	50.84
7929	NYSE	BMY	Thu, Nov 16, 2023	51.46	51.74	50.25	50.84
7928	NYSE	BMY	Wed, Nov 15, 2023	50.27	51.63	50.15	51.57
7927	NYSE	BMY	Tue, Nov 14, 2023	50.45	51.18	50.26	50.52
7926	NYSE	BMY	Mon, Nov 13, 2023	50.45	50.67	50.06	50.15
7925	NYSE	BMY	Fri, Nov 10, 2023	50.61	50.70	49.58	50.61
7924	NYSE	BMY	Thu, Nov 9, 2023	52.55	52.57	50.37	50.41
7923	NYSE	BMY	Wed, Nov 8, 2023	52.52	52.58	51.84	52.42
7922	NYSE	BMY	Tue, Nov 7, 2023	52.81	53.05	52.13	52.29
7921	NYSE	BMY	Mon, Nov 6, 2023	53.14	53.55	52.64	52.79
7920	NYSE	BMY	Fri, Nov 3, 2023	51.39	53.14	51.39	52.82
7919	NYSE	BMY	Thu, Nov 2, 2023	50.82	51.37	50.69	51.13
7918	NYSE	BMY	Wed, Nov 1, 2023	51.86	51.91	51.17	51.28
7917	NYSE	BMY	Tue, Oct 31, 2023	51.38	51.66	50.67	51.53
7916	NYSE	BMY	Mon, Oct 30, 2023	51.73	51.90	50.26	51.25
7915	NYSE	BMY	Fri, Oct 27, 2023	52.05	52.22	49.49	51.02
7914	NYSE	BMY	Thu, Oct 26, 2023	53.96	55.29	52.92	52.97
7913	NYSE	BMY	Wed, Oct 25, 2023	56.02	56.77	55.96	56.61
7912	NYSE	BMY	Tue, Oct 24, 2023	56.14	56.68	55.88	56.12
7911	NYSE	BMY	Mon, Oct 23, 2023	56.35	56.72	55.98	56.00
7910	NYSE	BMY	Fri, Oct 20, 2023	56.24	57.09	56.24	56.46
7909	NYSE	BMY	Thu, Oct 19, 2023	56.64	56.96	55.72	56.48
7908	NYSE	BMY	Wed, Oct 18, 2023	57.40	57.59	56.77	56.85
7907	NYSE	BMY	Tue, Oct 17, 2023	57.15	57.65	56.98	57.37
7906	NYSE	BMY	Mon, Oct 16, 2023	56.79	57.49	56.69	57.17
7905	NYSE	BMY	Fri, Oct 13, 2023	56.37	56.67	55.90	56.47
7904	NYSE	BMY	Thu, Oct 12, 2023	56.63	56.67	55.80	56.26
7903	NYSE	BMY	Wed, Oct 11, 2023	56.48	56.89	56.34	56.65
7902	NYSE	BMY	Tue, Oct 10, 2023	56.71	56.77	56.23	56.39
7901	NYSE	BMY	Mon, Oct 9, 2023	56.10	57.13	55.70	56.61
7900	NYSE	BMY	Fri, Oct 6, 2023	56.25	56.88	56.17	56.66
7899	NYSE	BMY	Thu, Oct 5, 2023	56.04	56.61	55.83	56.42
7898	NYSE	BMY	Wed, Oct 4, 2023	57.10	57.34	56.31	56.16
7897	NYSE	BMY	Tue, Oct 3, 2023	57.66	58.05	57.12	57.22
7896	NYSE	BMY	Mon, Oct 2, 2023	58.01	58.06	57.15	57.85
7895	NYSE	BMY	Fri, Sep 29, 2023	58.18	58.46	57.87	58.04
7894	NYSE	BMY	Thu, Sep 28, 2023	58.01	58.42	57.81	58.14
7893	NYSE	BMY	Wed, Sep 27, 2023	58.58	58.75	57.61	57.89
7892	NYSE	BMY	Tue, Sep 26, 2023	58.87	59.25	58.52	58.54
7891	NYSE	BMY	Mon, Sep 25, 2023	58.84	59.28	58.55	59.16
7890	NYSE	BMY	Fri, Sep 22, 2023	59.33	59.46	58.77	58.90
7889	NYSE	BMY	Thu, Sep 21, 2023	58.56	59.46	58.53	59.08
7888	NYSE	BMY	Wed, Sep 20, 2023	58.80	59.31	58.71	58.78
7887	NYSE	BMY	Tue, Sep 19, 2023	58.56	58.92	58.34	58.63
7886	NYSE	BMY	Mon, Sep 18, 2023	59.04	59.15	58.33	58.58
7885	NYSE	BMY	Fri, Sep 15, 2023	59.44	59.83	58.86	59.03
7884	NYSE	BMY	Thu, Sep 14, 2023	60.14	60.55	59.28	59.49
7883	NYSE	BMY	Wed, Sep 13, 2023	60.25	60.58	59.65	59.65
7882	NYSE	BMY	Tue, Sep 12, 2023	61.01	61.02	59.84	60.24
7881	NYSE	BMY	Mon, Sep 11, 2023	60.75	61.43	60.68	60.81
7880	NYSE	BMY	Fri, Sep 8, 2023	60.16	60.89	60.01	60.82
7879	NYSE	BMY	Thu, Sep 7, 2023	59.87	60.50	59.86	59.97
7878	NYSE	BMY	Wed, Sep 6, 2023	60.30	60.40	59.45	59.67
7877	NYSE	BMY	Tue, Sep 5, 2023	61.89	62.00	60.59	60.64
7876	NYSE	BMY	Fri, Sep 1, 2023	61.83	62.40	61.83	62.02
7875	NYSE	BMY	Thu, Aug 31, 2023	62.45	62.53	61.65	61.65
7874	NYSE	BMY	Wed, Aug 30, 2023	62.93	63.03	62.20	62.38
7873	NYSE	BMY	Tue, Aug 29, 2023	61.98	63.41	61.98	62.85
7872	NYSE	BMY	Mon, Aug 28, 2023	62.06	62.41	61.38	61.64
7871	NYSE	BMY	Fri, Aug 25, 2023	61.42	62.30	61.25	62.08
7870	NYSE	BMY	Thu, Aug 24, 2023	61.36	62.01	61.23	61.28
7869	NYSE	BMY	Wed, Aug 23, 2023	62.26	62.40	61.41	61.56
7868	NYSE	BMY	Tue, Aug 22, 2023	61.81	62.13	61.60	61.86
7867	NYSE	BMY	Mon, Aug 21, 2023	62.13	62.49	61.90	61.91
7866	NYSE	BMY	Fri, Aug 18, 2023	62.22	62.58	61.87	62.06
7865	NYSE	BMY	Thu, Aug 17, 2023	61.02	62.72	61.00	62.15
7864	NYSE	BMY	Wed, Aug 16, 2023	61.34	61.62	60.89	60.93
7863	NYSE	BMY	Tue, Aug 15, 2023	61.53	62.15	61.20	61.75
7862	NYSE	BMY	Mon, Aug 14, 2023	61.35	61.89	61.21	61.62
7861	NYSE	BMY	Fri, Aug 11, 2023	61.53	61.73	61.07	61.23
7860	NYSE	BMY	Thu, Aug 10, 2023	61.09	61.95	60.95	61.29
7859	NYSE	BMY	Wed, Aug 9, 2023	59.80	60.95	59.75	60.62
7858	NYSE	BMY	Tue, Aug 8, 2023	60.69	60.82	59.71	60.16
7857	NYSE	BMY	Mon, Aug 7, 2023	60.51	60.76	60.10	60.47
7856	NYSE	BMY	Fri, Aug 4, 2023	61.08	61.45	60.37	60.49
7855	NYSE	BMY	Thu, Aug 3, 2023	61.46	61.47	60.45	61.23
7854	NYSE	BMY	Wed, Aug 2, 2023	61.17	62.33	61.02	61.75
7853	NYSE	BMY	Tue, Aug 1, 2023	62.32	62.57	61.18	61.53
7852	NYSE	BMY	Mon, Jul 31, 2023	61.35	62.32	61.11	62.19
7851	NYSE	BMY	Fri, Jul 28, 2023	60.80	61.50	60.05	61.41
7850	NYSE	BMY	Thu, Jul 27, 2023	61.00	62.53	60.38	60.73
7849	NYSE	BMY	Wed, Jul 26, 2023	63.14	63.89	62.93	63.41
7848	NYSE	BMY	Tue, Jul 25, 2023	64.50	64.65	63.75	63.77
7847	NYSE	BMY	Mon, Jul 24, 2023	64.70	65.38	64.70	64.73
7846	NYSE	BMY	Fri, Jul 21, 2023	63.89	64.79	63.76	64.68
7845	NYSE	BMY	Thu, Jul 20, 2023	62.45	64.04	62.37	63.77
7844	NYSE	BMY	Wed, Jul 19, 2023	62.12	62.86	62.00	62.06
7843	NYSE	BMY	Tue, Jul 18, 2023	61.94	62.76	61.80	62.00
7842	NYSE	BMY	Mon, Jul 17, 2023	61.99	62.02	61.41	61.85
7841	NYSE	BMY	Fri, Jul 14, 2023	62.02	62.34	61.57	61.94
7840	NYSE	BMY	Thu, Jul 13, 2023	62.40	62.75	62.21	62.28
7839	NYSE	BMY	Wed, Jul 12, 2023	62.88	63.27	62.12	62.28
7838	NYSE	BMY	Tue, Jul 11, 2023	62.32	62.92	62.12	62.79
7837	NYSE	BMY	Mon, Jul 10, 2023	62.63	62.96	62.30	62.48
7836	NYSE	BMY	Fri, Jul 7, 2023	63.24	63.45	62.63	62.65
7835	NYSE	BMY	Thu, Jul 6, 2023	63.66	63.91	63.30	63.44
7834	NYSE	BMY	Wed, Jul 5, 2023	64.31	65.00	63.92	64.16
7833	NYSE	BMY	Mon, Jul 3, 2023	63.94	64.91	63.44	64.43
7832	NYSE	BMY	Fri, Jun 30, 2023	64.28	64.41	63.94	63.95
7831	NYSE	BMY	Thu, Jun 29, 2023	63.77	64.45	63.63	64.00
7830	NYSE	BMY	Wed, Jun 28, 2023	64.70	64.70	62.88	64.09
7829	NYSE	BMY	Tue, Jun 27, 2023	64.75	65.05	64.22	64.75
7828	NYSE	BMY	Mon, Jun 26, 2023	65.04	65.10	64.01	64.79
7827	NYSE	BMY	Fri, Jun 23, 2023	65.38	65.42	64.89	65.04
7826	NYSE	BMY	Thu, Jun 22, 2023	65.75	65.85	65.12	65.30
7825	NYSE	BMY	Wed, Jun 21, 2023	65.91	66.38	65.45	65.50
7824	NYSE	BMY	Tue, Jun 20, 2023	65.83	66.37	65.25	66.03
7823	NYSE	BMY	Fri, Jun 16, 2023	64.88	66.24	64.61	66.16
7822	NYSE	BMY	Thu, Jun 15, 2023	64.24	64.94	63.87	64.67
7821	NYSE	BMY	Wed, Jun 14, 2023	64.96	65.00	64.05	64.16
7820	NYSE	BMY	Tue, Jun 13, 2023	64.19	64.80	63.96	64.76
7819	NYSE	BMY	Mon, Jun 12, 2023	64.79	64.98	64.20	64.76
7818	NYSE	BMY	Fri, Jun 9, 2023	65.37	65.46	64.60	64.80
7817	NYSE	BMY	Thu, Jun 8, 2023	65.34	65.62	65.07	65.31
7816	NYSE	BMY	Wed, Jun 7, 2023	65.16	65.33	64.75	65.16
7815	NYSE	BMY	Tue, Jun 6, 2023	66.27	66.38	65.12	65.48
7814	NYSE	BMY	Mon, Jun 5, 2023	65.90	66.46	65.69	65.66
7813	NYSE	BMY	Fri, Jun 2, 2023	64.92	65.79	64.49	65.66
7812	NYSE	BMY	Thu, Jun 1, 2023	64.46	64.73	63.78	64.68
7811	NYSE	BMY	Wed, May 31, 2023	63.69	64.60	63.15	64.44
7810	NYSE	BMY	Tue, May 30, 2023	63.37	64.09	63.07	63.71
7809	NYSE	BMY	Fri, May 26, 2023	64.51	64.97	63.70	63.82
7808	NYSE	BMY	Thu, May 25, 2023	64.94	65.15	63.98	64.56
7807	NYSE	BMY	Wed, May 24, 2023	66.60	66.69	65.25	65.47
7806	NYSE	BMY	Tue, May 23, 2023	66.08	67.16	65.86	66.53
7805	NYSE	BMY	Mon, May 22, 2023	65.84	66.30	65.14	65.81
7804	NYSE	BMY	Fri, May 19, 2023	65.77	66.35	65.66	65.84
7803	NYSE	BMY	Thu, May 18, 2023	66.31	66.35	65.18	65.70
7802	NYSE	BMY	Wed, May 17, 2023	67.06	67.35	66.07	66.53
7801	NYSE	BMY	Tue, May 16, 2023	68.06	68.14	66.93	67.02
7800	NYSE	BMY	Mon, May 15, 2023	68.20	68.46	67.77	68.17
7799	NYSE	BMY	Fri, May 12, 2023	68.61	68.78	67.61	68.06
7798	NYSE	BMY	Thu, May 11, 2023	68.57	69.10	67.96	69.08
7797	NYSE	BMY	Wed, May 10, 2023	68.17	68.95	67.56	68.49
7796	NYSE	BMY	Tue, May 9, 2023	68.00	68.37	67.84	68.00
7795	NYSE	BMY	Mon, May 8, 2023	68.08	68.77	67.86	68.41
7794	NYSE	BMY	Fri, May 5, 2023	67.14	68.44	67.12	68.14
7793	NYSE	BMY	Thu, May 4, 2023	66.45	67.24	66.40	66.82
7792	NYSE	BMY	Wed, May 3, 2023	68.33	68.74	66.32	66.64
7791	NYSE	BMY	Tue, May 2, 2023	68.25	68.99	67.40	68.10
7790	NYSE	BMY	Mon, May 1, 2023	67.28	68.74	67.26	68.40
7789	NYSE	BMY	Fri, Apr 28, 2023	67.14	67.23	66.02	66.77
7788	NYSE	BMY	Thu, Apr 27, 2023	68.02	68.02	66.50	67.61
7787	NYSE	BMY	Wed, Apr 26, 2023	69.60	69.74	67.64	68.02
7786	NYSE	BMY	Tue, Apr 25, 2023	70.68	70.94	70.10	70.24
7785	NYSE	BMY	Mon, Apr 24, 2023	70.34	70.62	70.06	70.54
7784	NYSE	BMY	Fri, Apr 21, 2023	70.09	70.55	69.95	70.49
7783	NYSE	BMY	Thu, Apr 20, 2023	69.70	69.81	68.85	69.53
7782	NYSE	BMY	Wed, Apr 19, 2023	70.27	70.42	69.55	69.86
7781	NYSE	BMY	Tue, Apr 18, 2023	70.55	70.75	69.88	70.23
7780	NYSE	BMY	Mon, Apr 17, 2023	70.60	70.78	70.22	70.60
7779	NYSE	BMY	Fri, Apr 14, 2023	70.60	70.79	69.95	70.45
7778	NYSE	BMY	Thu, Apr 13, 2023	70.44	70.82	69.93	70.69
7777	NYSE	BMY	Wed, Apr 12, 2023	70.05	70.67	69.80	70.21
7776	NYSE	BMY	Tue, Apr 11, 2023	70.47	70.50	69.97	70.03
7775	NYSE	BMY	Mon, Apr 10, 2023	70.76	70.84	69.99	70.28
7774	NYSE	BMY	Thu, Apr 6, 2023	69.69	71.07	69.60	70.74
7773	NYSE	BMY	Wed, Apr 5, 2023	69.46	70.21	69.04	69.25
7772	NYSE	BMY	Tue, Apr 4, 2023	69.78	69.78	68.63	68.91
7771	NYSE	BMY	Mon, Apr 3, 2023	69.03	70.01	68.67	69.69
7770	NYSE	BMY	Fri, Mar 31, 2023	68.66	69.38	68.37	69.31
7769	NYSE	BMY	Thu, Mar 30, 2023	68.38	68.53	67.99	68.20
7768	NYSE	BMY	Wed, Mar 29, 2023	68.22	68.46	67.86	68.18
7767	NYSE	BMY	Tue, Mar 28, 2023	68.08	68.59	67.96	68.20
7766	NYSE	BMY	Mon, Mar 27, 2023	68.09	68.82	68.01	68.07
7765	NYSE	BMY	Fri, Mar 24, 2023	67.20	67.78	66.69	67.68
7764	NYSE	BMY	Thu, Mar 23, 2023	67.59	67.90	66.64	66.98
7763	NYSE	BMY	Wed, Mar 22, 2023	67.49	68.00	67.22	67.24
7762	NYSE	BMY	Tue, Mar 21, 2023	67.48	67.81	66.87	67.51
7761	NYSE	BMY	Mon, Mar 20, 2023	66.73	67.38	66.24	67.24
7760	NYSE	BMY	Fri, Mar 17, 2023	67.33	67.33	66.21	66.53
7759	NYSE	BMY	Thu, Mar 16, 2023	67.03	67.61	65.86	67.10
7758	NYSE	BMY	Wed, Mar 15, 2023	66.12	67.72	66.06	67.48
7757	NYSE	BMY	Tue, Mar 14, 2023	66.30	66.56	65.76	66.47
7756	NYSE	BMY	Mon, Mar 13, 2023	65.41	67.09	65.28	66.00
7755	NYSE	BMY	Fri, Mar 10, 2023	66.32	67.41	65.43	65.71
7754	NYSE	BMY	Thu, Mar 9, 2023	67.60	67.72	66.34	66.51
7753	NYSE	BMY	Wed, Mar 8, 2023	67.91	68.05	66.94	67.29
7752	NYSE	BMY	Tue, Mar 7, 2023	69.18	69.21	67.44	68.00
7751	NYSE	BMY	Mon, Mar 6, 2023	69.37	69.66	68.73	68.90
7750	NYSE	BMY	Fri, Mar 3, 2023	69.36	69.42	68.81	69.30
7749	NYSE	BMY	Thu, Mar 2, 2023	69.23	69.73	68.99	69.19
7748	NYSE	BMY	Wed, Mar 1, 2023	68.70	69.79	68.61	69.36
7747	NYSE	BMY	Tue, Feb 28, 2023	69.80	69.94	68.82	68.96
7746	NYSE	BMY	Mon, Feb 27, 2023	70.29	70.41	69.73	69.99
7745	NYSE	BMY	Fri, Feb 24, 2023	71.11	71.22	69.82	70.18
7744	NYSE	BMY	Thu, Feb 23, 2023	71.38	71.98	70.89	71.40
7743	NYSE	BMY	Wed, Feb 22, 2023	71.30	71.71	70.58	71.31
7742	NYSE	BMY	Tue, Feb 21, 2023	71.27	71.67	70.82	71.22
7741	NYSE	BMY	Fri, Feb 17, 2023	70.62	71.74	70.52	71.11
7740	NYSE	BMY	Thu, Feb 16, 2023	70.80	71.22	70.18	70.85
7739	NYSE	BMY	Wed, Feb 15, 2023	72.30	72.47	71.34	71.47
7738	NYSE	BMY	Tue, Feb 14, 2023	73.31	73.47	72.20	72.25
7737	NYSE	BMY	Mon, Feb 13, 2023	72.22	73.44	71.98	73.17
7736	NYSE	BMY	Fri, Feb 10, 2023	71.71	72.36	71.24	72.20
7735	NYSE	BMY	Thu, Feb 9, 2023	73.49	73.84	71.43	71.49
7734	NYSE	BMY	Wed, Feb 8, 2023	74.31	74.42	72.94	73.65
7733	NYSE	BMY	Tue, Feb 7, 2023	74.55	74.69	73.98	74.52
7732	NYSE	BMY	Mon, Feb 6, 2023	74.45	75.18	74.23	74.53
7731	NYSE	BMY	Fri, Feb 3, 2023	73.21	74.47	72.61	74.45
7730	NYSE	BMY	Thu, Feb 2, 2023	70.32	72.88	69.80	72.77
7729	NYSE	BMY	Wed, Feb 1, 2023	72.94	72.94	70.81	71.23
7728	NYSE	BMY	Tue, Jan 31, 2023	72.11	72.66	71.65	72.65
7727	NYSE	BMY	Mon, Jan 30, 2023	72.59	72.91	71.88	72.03
7726	NYSE	BMY	Fri, Jan 27, 2023	72.99	73.45	72.34	72.45
7725	NYSE	BMY	Thu, Jan 26, 2023	73.11	73.20	71.98	72.99
7724	NYSE	BMY	Wed, Jan 25, 2023	72.56	73.24	72.01	73.17
7723	NYSE	BMY	Tue, Jan 24, 2023	73.00	75.00	72.12	72.34
7722	NYSE	BMY	Mon, Jan 23, 2023	74.09	74.20	72.85	73.26
7721	NYSE	BMY	Fri, Jan 20, 2023	73.90	74.15	73.35	74.15
7720	NYSE	BMY	Thu, Jan 19, 2023	72.35	73.87	72.16	73.75
7719	NYSE	BMY	Wed, Jan 18, 2023	72.34	72.67	72.08	72.14
7718	NYSE	BMY	Tue, Jan 17, 2023	73.11	73.49	72.01	72.31
7717	NYSE	BMY	Fri, Jan 13, 2023	71.63	72.52	71.43	72.51
7716	NYSE	BMY	Thu, Jan 12, 2023	71.68	71.95	71.06	71.60
7715	NYSE	BMY	Wed, Jan 11, 2023	71.51	71.98	71.02	71.94
7714	NYSE	BMY	Tue, Jan 10, 2023	71.28	71.70	70.79	71.65
7713	NYSE	BMY	Mon, Jan 9, 2023	73.12	73.16	70.75	71.01
7712	NYSE	BMY	Fri, Jan 6, 2023	72.35	73.40	72.10	73.00
7711	NYSE	BMY	Thu, Jan 5, 2023	71.74	72.38	71.53	71.92
7710	NYSE	BMY	Wed, Jan 4, 2023	72.25	73.26	71.73	72.05
7709	NYSE	BMY	Tue, Jan 3, 2023	71.76	72.97	71.68	72.26
7708	NYSE	BMY	Fri, Dec 30, 2022	72.13	72.28	70.87	71.95
7707	NYSE	BMY	Thu, Dec 29, 2022	72.30	72.64	71.87	72.10
7706	NYSE	BMY	Wed, Dec 28, 2022	72.87	72.96	71.92	71.99
7705	NYSE	BMY	Tue, Dec 27, 2022	73.18	73.29	72.12	72.61
7704	NYSE	BMY	Fri, Dec 23, 2022	73.75	73.89	72.51	72.89
7703	NYSE	BMY	Thu, Dec 22, 2022	73.09	73.86	72.84	73.83
7702	NYSE	BMY	Wed, Dec 21, 2022	72.75	73.55	72.31	73.33
7701	NYSE	BMY	Tue, Dec 20, 2022	73.32	73.66	72.45	72.65
7700	NYSE	BMY	Mon, Dec 19, 2022	73.66	74.23	72.65	73.16
7699	NYSE	BMY	Fri, Dec 16, 2022	74.48	74.94	73.37	73.49
7698	NYSE	BMY	Thu, Dec 15, 2022	76.92	77.21	74.71	75.00
7697	NYSE	BMY	Wed, Dec 14, 2022	77.81	77.90	76.77	77.14
7696	NYSE	BMY	Tue, Dec 13, 2022	79.36	79.36	77.27	77.35
7695	NYSE	BMY	Mon, Dec 12, 2022	78.94	79.14	78.29	78.89
7694	NYSE	BMY	Fri, Dec 9, 2022	80.13	80.67	78.73	78.83
7693	NYSE	BMY	Thu, Dec 8, 2022	79.98	80.08	79.47	79.88
7692	NYSE	BMY	Wed, Dec 7, 2022	78.76	80.23	78.65	79.93
7691	NYSE	BMY	Tue, Dec 6, 2022	80.70	81.24	79.48	79.92
7690	NYSE	BMY	Mon, Dec 5, 2022	80.93	81.42	80.40	80.70
7689	NYSE	BMY	Fri, Dec 2, 2022	80.37	81.16	80.37	81.13
7688	NYSE	BMY	Thu, Dec 1, 2022	80.48	81.44	80.05	80.88
7687	NYSE	BMY	Wed, Nov 30, 2022	79.75	80.30	78.64	80.28
7686	NYSE	BMY	Tue, Nov 29, 2022	78.81	79.11	78.30	79.03
7685	NYSE	BMY	Mon, Nov 28, 2022	79.28	79.70	78.82	79.14
7684	NYSE	BMY	Fri, Nov 25, 2022	79.31	79.78	79.14	79.24
7683	NYSE	BMY	Wed, Nov 23, 2022	78.60	79.22	78.53	79.14
7682	NYSE	BMY	Tue, Nov 22, 2022	79.01	79.56	78.78	78.86
7681	NYSE	BMY	Mon, Nov 21, 2022	77.65	79.07	77.62	78.96
7680	NYSE	BMY	Fri, Nov 18, 2022	77.53	78.14	76.98	77.45
7679	NYSE	BMY	Thu, Nov 17, 2022	75.64	77.57	75.64	77.16
7678	NYSE	BMY	Wed, Nov 16, 2022	76.56	77.75	76.02	76.15
7677	NYSE	BMY	Tue, Nov 15, 2022	76.41	76.77	75.27	76.28
7676	NYSE	BMY	Mon, Nov 14, 2022	76.59	77.84	76.16	76.39
7675	NYSE	BMY	Fri, Nov 11, 2022	78.10	78.46	74.55	75.96
7674	NYSE	BMY	Thu, Nov 10, 2022	80.75	80.76	78.63	79.38
7673	NYSE	BMY	Wed, Nov 9, 2022	79.59	81.17	79.59	79.78
7672	NYSE	BMY	Tue, Nov 8, 2022	79.19	80.44	78.86	79.98
7671	NYSE	BMY	Mon, Nov 7, 2022	78.71	79.68	78.42	79.19
7670	NYSE	BMY	Fri, Nov 4, 2022	78.81	79.28	77.91	78.78
7669	NYSE	BMY	Thu, Nov 3, 2022	77.25	78.70	77.16	78.48
7668	NYSE	BMY	Wed, Nov 2, 2022	77.66	78.91	77.23	77.45
7667	NYSE	BMY	Tue, Nov 1, 2022	77.00	77.79	76.63	77.70
7666	NYSE	BMY	Mon, Oct 31, 2022	76.59	78.66	76.36	77.47
7665	NYSE	BMY	Fri, Oct 28, 2022	75.25	76.99	75.09	76.83
7664	NYSE	BMY	Thu, Oct 27, 2022	74.28	75.28	73.87	74.60
7663	NYSE	BMY	Wed, Oct 26, 2022	73.09	75.21	72.48	74.45
7662	NYSE	BMY	Tue, Oct 25, 2022	72.64	73.21	72.25	72.77
7661	NYSE	BMY	Mon, Oct 24, 2022	72.66	73.56	72.55	72.99
7660	NYSE	BMY	Fri, Oct 21, 2022	70.35	72.52	69.94	72.21
7659	NYSE	BMY	Thu, Oct 20, 2022	71.05	71.20	70.03	70.35
7658	NYSE	BMY	Wed, Oct 19, 2022	71.53	71.73	70.71	71.14
7657	NYSE	BMY	Tue, Oct 18, 2022	72.09	72.47	71.51	71.74
7656	NYSE	BMY	Mon, Oct 17, 2022	70.75	71.61	70.65	71.38
7655	NYSE	BMY	Fri, Oct 14, 2022	70.92	71.74	70.48	70.62
7654	NYSE	BMY	Thu, Oct 13, 2022	68.56	71.03	68.51	70.77
7653	NYSE	BMY	Wed, Oct 12, 2022	69.69	70.49	69.25	69.28
7652	NYSE	BMY	Tue, Oct 11, 2022	68.56	70.36	68.35	69.65
7651	NYSE	BMY	Mon, Oct 10, 2022	69.18	69.41	68.33	68.48
7650	NYSE	BMY	Fri, Oct 7, 2022	70.34	70.46	69.26	69.70
7649	NYSE	BMY	Thu, Oct 6, 2022	70.79	70.83	69.90	70.24
7648	NYSE	BMY	Wed, Oct 5, 2022	70.94	71.80	70.67	70.91
7647	NYSE	BMY	Tue, Oct 4, 2022	70.63	71.91	70.10	71.21
7646	NYSE	BMY	Mon, Oct 3, 2022	71.36	71.51	69.39	70.53
7645	NYSE	BMY	Fri, Sep 30, 2022	71.78	72.11	70.98	71.09
7644	NYSE	BMY	Thu, Sep 29, 2022	72.14	72.61	71.16	71.71
7643	NYSE	BMY	Wed, Sep 28, 2022	71.07	72.08	71.02	72.06
7642	NYSE	BMY	Tue, Sep 27, 2022	70.74	71.50	70.20	70.36
7641	NYSE	BMY	Mon, Sep 26, 2022	70.14	70.85	69.69	70.15
7640	NYSE	BMY	Fri, Sep 23, 2022	71.03	71.37	70.13	70.71
7639	NYSE	BMY	Thu, Sep 22, 2022	69.20	71.88	69.20	71.29
7638	NYSE	BMY	Wed, Sep 21, 2022	69.74	70.37	69.44	69.46
7637	NYSE	BMY	Tue, Sep 20, 2022	69.80	70.06	69.24	69.73
7636	NYSE	BMY	Mon, Sep 19, 2022	71.05	71.54	69.53	70.19
7635	NYSE	BMY	Fri, Sep 16, 2022	71.75	72.25	70.90	71.52
7634	NYSE	BMY	Thu, Sep 15, 2022	70.64	72.14	70.56	71.78
7633	NYSE	BMY	Wed, Sep 14, 2022	70.54	71.23	70.03	70.47
7632	NYSE	BMY	Tue, Sep 13, 2022	71.56	72.10	70.77	71.04
7631	NYSE	BMY	Mon, Sep 12, 2022	75.61	75.99	72.25	72.36
7630	NYSE	BMY	Fri, Sep 9, 2022	69.28	70.55	69.22	70.16
7629	NYSE	BMY	Thu, Sep 8, 2022	68.95	69.58	68.18	69.38
7628	NYSE	BMY	Wed, Sep 7, 2022	68.67	69.48	68.14	68.76
7627	NYSE	BMY	Tue, Sep 6, 2022	68.94	69.07	68.12	68.65
7626	NYSE	BMY	Fri, Sep 2, 2022	69.37	69.78	68.34	68.61
7625	NYSE	BMY	Thu, Sep 1, 2022	67.39	69.10	67.21	69.09
7624	NYSE	BMY	Wed, Aug 31, 2022	67.33	67.63	66.84	67.41
7623	NYSE	BMY	Tue, Aug 30, 2022	66.75	67.25	65.95	67.20
7622	NYSE	BMY	Mon, Aug 29, 2022	69.90	69.91	66.40	66.75
7621	NYSE	BMY	Fri, Aug 26, 2022	71.92	72.04	71.13	71.19
7620	NYSE	BMY	Thu, Aug 25, 2022	72.66	72.66	71.03	71.50
7619	NYSE	BMY	Wed, Aug 24, 2022	73.01	73.13	72.36	72.42
7618	NYSE	BMY	Tue, Aug 23, 2022	74.31	74.49	72.60	72.77
7617	NYSE	BMY	Mon, Aug 22, 2022	75.33	75.86	74.35	74.55
7616	NYSE	BMY	Fri, Aug 19, 2022	74.16	75.71	74.16	75.33
7615	NYSE	BMY	Thu, Aug 18, 2022	74.77	74.97	73.62	74.15
7614	NYSE	BMY	Wed, Aug 17, 2022	73.91	74.98	73.81	74.56
7613	NYSE	BMY	Tue, Aug 16, 2022	74.36	75.10	73.85	74.13
7612	NYSE	BMY	Mon, Aug 15, 2022	75.45	75.50	73.79	74.53
7611	NYSE	BMY	Fri, Aug 12, 2022	74.58	75.72	74.57	75.57
7610	NYSE	BMY	Thu, Aug 11, 2022	74.39	75.52	74.28	74.46
7609	NYSE	BMY	Wed, Aug 10, 2022	75.20	75.32	73.95	74.86
7608	NYSE	BMY	Tue, Aug 9, 2022	74.10	75.52	74.06	74.96
7607	NYSE	BMY	Mon, Aug 8, 2022	72.07	73.83	71.90	73.80
7606	NYSE	BMY	Fri, Aug 5, 2022	71.98	72.36	71.71	72.12
7605	NYSE	BMY	Thu, Aug 4, 2022	72.79	72.95	71.98	72.12
7604	NYSE	BMY	Wed, Aug 3, 2022	73.30	73.51	72.60	72.99
7603	NYSE	BMY	Tue, Aug 2, 2022	74.18	74.73	73.24	73.28
7602	NYSE	BMY	Mon, Aug 1, 2022	73.76	74.26	73.30	73.62
7601	NYSE	BMY	Fri, Jul 29, 2022	74.45	74.65	73.17	73.78
7600	NYSE	BMY	Thu, Jul 28, 2022	74.93	75.16	73.22	74.70
7599	NYSE	BMY	Wed, Jul 27, 2022	72.39	74.98	72.26	74.81
7598	NYSE	BMY	Tue, Jul 26, 2022	73.47	74.23	72.96	73.63
7597	NYSE	BMY	Mon, Jul 25, 2022	72.79	73.26	72.48	72.84
7596	NYSE	BMY	Fri, Jul 22, 2022	73.25	73.61	72.48	72.95
7595	NYSE	BMY	Thu, Jul 21, 2022	72.71	73.33	72.47	73.04
7594	NYSE	BMY	Wed, Jul 20, 2022	73.28	73.70	72.38	72.82
7593	NYSE	BMY	Tue, Jul 19, 2022	74.12	74.29	72.92	73.14
7592	NYSE	BMY	Mon, Jul 18, 2022	75.80	75.80	73.49	73.74
7591	NYSE	BMY	Fri, Jul 15, 2022	74.82	75.67	74.29	75.65
7590	NYSE	BMY	Thu, Jul 14, 2022	73.64	74.13	73.24	74.01
7589	NYSE	BMY	Wed, Jul 13, 2022	74.64	75.22	74.41	74.53
7588	NYSE	BMY	Tue, Jul 12, 2022	75.43	75.96	74.86	75.01
7587	NYSE	BMY	Mon, Jul 11, 2022	75.50	75.99	75.25	75.56
7586	NYSE	BMY	Fri, Jul 8, 2022	74.78	76.04	74.67	75.38
7585	NYSE	BMY	Thu, Jul 7, 2022	75.88	76.23	75.01	75.14
7584	NYSE	BMY	Wed, Jul 6, 2022	76.25	77.10	75.98	76.22
7583	NYSE	BMY	Tue, Jul 5, 2022	76.37	76.64	74.63	75.96
7582	NYSE	BMY	Fri, Jul 1, 2022	76.98	76.98	75.77	76.84
7581	NYSE	BMY	Thu, Jun 30, 2022	77.03	77.65	76.29	77.00
7580	NYSE	BMY	Wed, Jun 29, 2022	78.70	79.17	77.99	77.74
7579	NYSE	BMY	Tue, Jun 28, 2022	79.84	80.40	78.49	78.70
7578	NYSE	BMY	Mon, Jun 27, 2022	79.23	80.59	79.10	79.98
7577	NYSE	BMY	Fri, Jun 24, 2022	78.62	79.00	78.12	78.96
7576	NYSE	BMY	Thu, Jun 23, 2022	76.56	77.76	76.56	77.69
7575	NYSE	BMY	Wed, Jun 22, 2022	76.47	77.42	76.20	76.55
7574	NYSE	BMY	Tue, Jun 21, 2022	75.00	77.03	74.52	76.47
7573	NYSE	BMY	Fri, Jun 17, 2022	72.71	74.37	72.67	73.77
7572	NYSE	BMY	Thu, Jun 16, 2022	72.47	72.81	71.71	72.62
7571	NYSE	BMY	Wed, Jun 15, 2022	73.16	73.60	72.46	73.02
7570	NYSE	BMY	Tue, Jun 14, 2022	73.54	73.79	72.39	72.87
7569	NYSE	BMY	Mon, Jun 13, 2022	73.86	74.33	73.30	73.58
7568	NYSE	BMY	Fri, Jun 10, 2022	75.40	75.73	74.88	75.09
7567	NYSE	BMY	Thu, Jun 9, 2022	76.09	76.98	75.82	75.98
7566	NYSE	BMY	Wed, Jun 8, 2022	76.52	76.82	75.92	76.18
7565	NYSE	BMY	Tue, Jun 7, 2022	75.27	76.72	75.18	76.59
7564	NYSE	BMY	Mon, Jun 6, 2022	75.45	75.63	74.70	75.25
7563	NYSE	BMY	Fri, Jun 3, 2022	74.35	75.32	74.30	75.17
7562	NYSE	BMY	Thu, Jun 2, 2022	75.50	75.60	73.62	75.07
7561	NYSE	BMY	Wed, Jun 1, 2022	75.34	75.51	74.34	74.96
7560	NYSE	BMY	Tue, May 31, 2022	75.08	75.98	73.67	75.45
7559	NYSE	BMY	Fri, May 27, 2022	77.31	77.45	75.47	76.14
7558	NYSE	BMY	Thu, May 26, 2022	78.11	78.62	77.32	77.59
7557	NYSE	BMY	Wed, May 25, 2022	77.13	77.87	76.66	77.24
7556	NYSE	BMY	Tue, May 24, 2022	76.70	77.73	76.41	77.13
7555	NYSE	BMY	Mon, May 23, 2022	76.51	77.48	76.46	76.70
7554	NYSE	BMY	Fri, May 20, 2022	76.50	77.15	75.34	76.19
7553	NYSE	BMY	Thu, May 19, 2022	76.09	76.79	75.69	75.96
7552	NYSE	BMY	Wed, May 18, 2022	78.27	78.47	76.84	77.02
7551	NYSE	BMY	Tue, May 17, 2022	76.94	78.43	76.80	78.22
7550	NYSE	BMY	Mon, May 16, 2022	76.29	77.25	76.08	76.91
7549	NYSE	BMY	Fri, May 13, 2022	76.44	76.59	75.52	75.80
7548	NYSE	BMY	Thu, May 12, 2022	76.08	76.34	74.86	76.30
7547	NYSE	BMY	Wed, May 11, 2022	76.26	77.33	76.07	76.15
7546	NYSE	BMY	Tue, May 10, 2022	76.82	77.00	75.63	76.29
7545	NYSE	BMY	Mon, May 9, 2022	75.69	77.25	74.86	76.27
7544	NYSE	BMY	Fri, May 6, 2022	76.12	76.85	75.76	76.67
7543	NYSE	BMY	Thu, May 5, 2022	76.39	77.03	75.53	76.25
7542	NYSE	BMY	Wed, May 4, 2022	75.01	76.64	74.80	76.31
7541	NYSE	BMY	Tue, May 3, 2022	75.78	75.99	74.21	75.05
7540	NYSE	BMY	Mon, May 2, 2022	75.37	75.98	74.33	75.08
7539	NYSE	BMY	Fri, Apr 29, 2022	73.78	76.01	73.35	75.27
7538	NYSE	BMY	Thu, Apr 28, 2022	76.77	77.75	76.22	77.20
7537	NYSE	BMY	Wed, Apr 27, 2022	75.80	76.30	75.09	75.81
7536	NYSE	BMY	Tue, Apr 26, 2022	75.98	76.94	75.56	75.59
7535	NYSE	BMY	Mon, Apr 25, 2022	75.74	76.24	74.71	76.05
7534	NYSE	BMY	Fri, Apr 22, 2022	76.91	77.29	75.68	75.75
7533	NYSE	BMY	Thu, Apr 21, 2022	77.28	78.17	76.61	77.56
7532	NYSE	BMY	Wed, Apr 20, 2022	76.21	77.69	76.04	77.28
7531	NYSE	BMY	Tue, Apr 19, 2022	76.88	76.89	75.98	76.40
7530	NYSE	BMY	Mon, Apr 18, 2022	77.15	77.23	76.36	76.75
7529	NYSE	BMY	Thu, Apr 14, 2022	77.04	78.12	76.79	77.51
7528	NYSE	BMY	Wed, Apr 13, 2022	76.73	77.14	76.45	76.87
7527	NYSE	BMY	Tue, Apr 12, 2022	76.22	77.02	75.57	76.55
7526	NYSE	BMY	Mon, Apr 11, 2022	77.70	78.13	76.47	76.50
7525	NYSE	BMY	Fri, Apr 8, 2022	76.82	78.06	76.76	77.77
7524	NYSE	BMY	Thu, Apr 7, 2022	75.38	77.28	75.30	77.26
7523	NYSE	BMY	Wed, Apr 6, 2022	74.18	75.48	73.97	75.34
7522	NYSE	BMY	Tue, Apr 5, 2022	73.76	74.99	73.56	74.43
7521	NYSE	BMY	Mon, Apr 4, 2022	74.00	74.89	73.54	73.79
7520	NYSE	BMY	Fri, Apr 1, 2022	73.19	73.93	73.00	73.82
7519	NYSE	BMY	Thu, Mar 31, 2022	73.46	73.62	72.98	73.03
7518	NYSE	BMY	Wed, Mar 30, 2022	73.52	74.07	73.22	73.18
7517	NYSE	BMY	Tue, Mar 29, 2022	72.96	73.34	72.66	73.23
7516	NYSE	BMY	Mon, Mar 28, 2022	73.20	73.74	72.71	73.11
7515	NYSE	BMY	Fri, Mar 25, 2022	72.50	73.46	72.45	73.28
7514	NYSE	BMY	Thu, Mar 24, 2022	71.62	72.60	71.49	72.41
7513	NYSE	BMY	Wed, Mar 23, 2022	70.99	71.51	70.64	71.38
7512	NYSE	BMY	Tue, Mar 22, 2022	71.21	71.40	70.27	70.82
7511	NYSE	BMY	Mon, Mar 21, 2022	71.48	72.06	70.60	71.05
7510	NYSE	BMY	Fri, Mar 18, 2022	70.39	71.02	69.92	71.02
7509	NYSE	BMY	Thu, Mar 17, 2022	69.69	70.71	69.28	70.52
7508	NYSE	BMY	Wed, Mar 16, 2022	69.93	70.15	69.02	69.66
7507	NYSE	BMY	Tue, Mar 15, 2022	69.67	70.19	69.28	69.75
7506	NYSE	BMY	Mon, Mar 14, 2022	68.93	69.94	68.75	69.24
7505	NYSE	BMY	Fri, Mar 11, 2022	68.09	69.49	67.94	68.87
7504	NYSE	BMY	Thu, Mar 10, 2022	67.77	68.73	67.71	68.42
7503	NYSE	BMY	Wed, Mar 9, 2022	68.38	68.62	67.96	68.13
7502	NYSE	BMY	Tue, Mar 8, 2022	67.93	68.41	67.33	67.74
7501	NYSE	BMY	Mon, Mar 7, 2022	69.21	69.23	68.17	68.77
7500	NYSE	BMY	Fri, Mar 4, 2022	68.26	69.54	68.24	69.36
7499	NYSE	BMY	Thu, Mar 3, 2022	68.85	69.65	68.61	69.11
7498	NYSE	BMY	Wed, Mar 2, 2022	68.76	69.25	68.51	68.85
7497	NYSE	BMY	Tue, Mar 1, 2022	68.12	69.01	68.02	68.63
7496	NYSE	BMY	Mon, Feb 28, 2022	67.69	68.70	67.29	68.67
7495	NYSE	BMY	Fri, Feb 25, 2022	67.69	69.32	67.63	68.80
7494	NYSE	BMY	Thu, Feb 24, 2022	66.49	67.17	66.19	67.10
7493	NYSE	BMY	Wed, Feb 23, 2022	67.90	68.29	67.46	67.93
7492	NYSE	BMY	Tue, Feb 22, 2022	67.67	68.27	67.05	67.45
7491	NYSE	BMY	Fri, Feb 18, 2022	67.38	67.92	67.18	67.55
7490	NYSE	BMY	Thu, Feb 17, 2022	67.50	67.78	66.79	67.39
7489	NYSE	BMY	Wed, Feb 16, 2022	67.77	68.39	67.45	67.60
7488	NYSE	BMY	Tue, Feb 15, 2022	66.73	68.06	66.73	67.77
7487	NYSE	BMY	Mon, Feb 14, 2022	66.87	67.02	65.82	66.81
7486	NYSE	BMY	Fri, Feb 11, 2022	66.42	67.36	66.39	66.88
7485	NYSE	BMY	Thu, Feb 10, 2022	66.87	67.10	66.17	66.51
7484	NYSE	BMY	Wed, Feb 9, 2022	65.74	67.27	65.62	67.14
7483	NYSE	BMY	Tue, Feb 8, 2022	66.25	66.29	65.60	65.89
7482	NYSE	BMY	Mon, Feb 7, 2022	65.38	66.45	65.00	66.19
7481	NYSE	BMY	Fri, Feb 4, 2022	63.15	65.45	62.90	64.99
7480	NYSE	BMY	Thu, Feb 3, 2022	64.80	65.08	63.60	64.07
7479	NYSE	BMY	Wed, Feb 2, 2022	64.85	64.98	64.03	64.80
7478	NYSE	BMY	Tue, Feb 1, 2022	65.01	65.26	64.68	65.19
7477	NYSE	BMY	Mon, Jan 31, 2022	64.58	65.00	64.39	64.89
7476	NYSE	BMY	Fri, Jan 28, 2022	63.68	64.92	63.24	64.91
7475	NYSE	BMY	Thu, Jan 27, 2022	62.51	64.52	62.35	63.86
7474	NYSE	BMY	Wed, Jan 26, 2022	62.16	63.41	61.86	62.24
7473	NYSE	BMY	Tue, Jan 25, 2022	62.24	62.81	61.45	62.46
7472	NYSE	BMY	Mon, Jan 24, 2022	63.18	63.42	61.19	62.61
7471	NYSE	BMY	Fri, Jan 21, 2022	64.74	64.92	63.29	63.54
7470	NYSE	BMY	Thu, Jan 20, 2022	64.52	65.35	64.13	64.58
7469	NYSE	BMY	Wed, Jan 19, 2022	64.86	65.33	64.42	64.72
7468	NYSE	BMY	Tue, Jan 18, 2022	64.68	65.03	63.81	64.89
7467	NYSE	BMY	Fri, Jan 14, 2022	64.28	64.99	64.25	64.93
7466	NYSE	BMY	Thu, Jan 13, 2022	64.65	64.96	63.86	64.60
7465	NYSE	BMY	Wed, Jan 12, 2022	64.86	65.36	64.38	64.82
7464	NYSE	BMY	Tue, Jan 11, 2022	64.71	65.85	64.31	65.48
7463	NYSE	BMY	Mon, Jan 10, 2022	62.80	65.32	62.76	65.10
7462	NYSE	BMY	Fri, Jan 7, 2022	61.49	63.01	61.21	62.83
7461	NYSE	BMY	Thu, Jan 6, 2022	61.72	61.79	60.86	61.48
7460	NYSE	BMY	Wed, Jan 5, 2022	62.44	63.27	62.12	61.62
7459	NYSE	BMY	Tue, Jan 4, 2022	61.50	62.31	61.07	62.13
7458	NYSE	BMY	Mon, Jan 3, 2022	62.07	62.24	61.34	61.88
7457	NYSE	BMY	Fri, Dec 31, 2021	62.61	62.99	62.35	62.35
7456	NYSE	BMY	Thu, Dec 30, 2021	62.50	63.17	62.36	62.52
7455	NYSE	BMY	Wed, Dec 29, 2021	62.19	62.49	62.03	62.29
7454	NYSE	BMY	Tue, Dec 28, 2021	62.32	62.64	62.11	62.35
7453	NYSE	BMY	Mon, Dec 27, 2021	62.09	62.35	61.77	62.29
7452	NYSE	BMY	Thu, Dec 23, 2021	62.41	62.56	61.85	62.05
7451	NYSE	BMY	Wed, Dec 22, 2021	61.36	62.28	60.93	62.10
7450	NYSE	BMY	Tue, Dec 21, 2021	62.00	62.24	61.25	61.45
7449	NYSE	BMY	Mon, Dec 20, 2021	61.44	62.04	60.88	61.72
7448	NYSE	BMY	Fri, Dec 17, 2021	62.30	62.57	61.36	61.56
7447	NYSE	BMY	Thu, Dec 16, 2021	61.00	62.67	60.79	62.17
7446	NYSE	BMY	Wed, Dec 15, 2021	59.62	60.88	59.60	60.61
7445	NYSE	BMY	Tue, Dec 14, 2021	58.80	60.43	58.60	59.51
7444	NYSE	BMY	Mon, Dec 13, 2021	57.26	59.37	57.11	59.05
7443	NYSE	BMY	Fri, Dec 10, 2021	57.61	57.80	56.11	56.36
7442	NYSE	BMY	Thu, Dec 9, 2021	57.24	57.80	56.91	57.54
7441	NYSE	BMY	Wed, Dec 8, 2021	57.39	57.88	57.15	57.60
7440	NYSE	BMY	Tue, Dec 7, 2021	57.05	57.76	56.94	57.13
7439	NYSE	BMY	Mon, Dec 6, 2021	56.52	57.54	56.45	56.83
7438	NYSE	BMY	Fri, Dec 3, 2021	55.76	56.69	55.76	56.32
7437	NYSE	BMY	Thu, Dec 2, 2021	54.99	55.88	54.67	55.41
7436	NYSE	BMY	Wed, Dec 1, 2021	53.94	55.96	53.91	54.95
7435	NYSE	BMY	Tue, Nov 30, 2021	54.16	54.35	53.22	53.63
7434	NYSE	BMY	Mon, Nov 29, 2021	55.84	56.30	54.60	54.64
7433	NYSE	BMY	Fri, Nov 26, 2021	56.31	56.73	55.82	56.53
7432	NYSE	BMY	Wed, Nov 24, 2021	57.42	57.72	56.56	56.81
7431	NYSE	BMY	Tue, Nov 23, 2021	57.29	57.96	57.20	57.45
7430	NYSE	BMY	Mon, Nov 22, 2021	57.81	58.32	57.02	57.04
7429	NYSE	BMY	Fri, Nov 19, 2021	59.13	59.42	57.80	57.83
7428	NYSE	BMY	Thu, Nov 18, 2021	59.45	59.70	58.74	59.04
7427	NYSE	BMY	Wed, Nov 17, 2021	59.00	59.75	58.35	59.44
7426	NYSE	BMY	Tue, Nov 16, 2021	59.50	59.94	58.85	59.10
7425	NYSE	BMY	Mon, Nov 15, 2021	59.80	60.06	59.49	59.62
7424	NYSE	BMY	Fri, Nov 12, 2021	58.82	59.70	58.76	59.43
7423	NYSE	BMY	Thu, Nov 11, 2021	59.40	59.69	59.14	59.19
7422	NYSE	BMY	Wed, Nov 10, 2021	59.30	59.95	59.30	59.39
7421	NYSE	BMY	Tue, Nov 9, 2021	59.41	59.65	59.20	59.46
7420	NYSE	BMY	Mon, Nov 8, 2021	59.80	60.20	59.06	59.41
7419	NYSE	BMY	Fri, Nov 5, 2021	59.08	59.86	58.77	59.45
7418	NYSE	BMY	Thu, Nov 4, 2021	59.44	59.69	58.61	59.25
7417	NYSE	BMY	Wed, Nov 3, 2021	58.55	59.47	58.41	59.36
7416	NYSE	BMY	Tue, Nov 2, 2021	58.78	59.63	58.29	58.63
7415	NYSE	BMY	Mon, Nov 1, 2021	58.30	59.22	58.29	58.68
7414	NYSE	BMY	Fri, Oct 29, 2021	57.25	58.57	57.14	58.40
7413	NYSE	BMY	Thu, Oct 28, 2021	56.53	57.75	56.35	57.13
7412	NYSE	BMY	Wed, Oct 27, 2021	58.35	58.42	56.11	56.49
7411	NYSE	BMY	Tue, Oct 26, 2021	57.90	58.35	57.62	58.24
7410	NYSE	BMY	Mon, Oct 25, 2021	57.72	58.16	57.52	57.81
7409	NYSE	BMY	Fri, Oct 22, 2021	57.81	59.00	57.43	57.60
7408	NYSE	BMY	Thu, Oct 21, 2021	58.09	58.10	57.37	57.81
7407	NYSE	BMY	Wed, Oct 20, 2021	57.91	58.60	57.90	58.07
7406	NYSE	BMY	Tue, Oct 19, 2021	57.18	57.64	57.02	57.59
7405	NYSE	BMY	Mon, Oct 18, 2021	58.01	58.15	56.92	56.94
7404	NYSE	BMY	Fri, Oct 15, 2021	58.11	58.69	57.91	58.36
7403	NYSE	BMY	Thu, Oct 14, 2021	57.07	58.17	57.01	57.70
7402	NYSE	BMY	Wed, Oct 13, 2021	57.06	57.39	56.66	57.07
7401	NYSE	BMY	Tue, Oct 12, 2021	57.52	58.84	56.82	57.06
7400	NYSE	BMY	Mon, Oct 11, 2021	57.32	57.77	57.01	57.42
7399	NYSE	BMY	Fri, Oct 8, 2021	58.87	58.99	56.81	57.26
7398	NYSE	BMY	Thu, Oct 7, 2021	58.75	59.35	58.37	59.01
7397	NYSE	BMY	Wed, Oct 6, 2021	59.11	59.23	58.60	59.19
7396	NYSE	BMY	Tue, Oct 5, 2021	58.86	59.68	58.83	59.15
7395	NYSE	BMY	Mon, Oct 4, 2021	59.40	60.03	58.85	58.93
7394	NYSE	BMY	Fri, Oct 1, 2021	59.37	59.76	58.65	59.51
7393	NYSE	BMY	Thu, Sep 30, 2021	60.18	60.57	59.15	59.17
7392	NYSE	BMY	Wed, Sep 29, 2021	59.90	60.94	59.90	60.13
7391	NYSE	BMY	Tue, Sep 28, 2021	59.88	60.23	59.38	59.84
7390	NYSE	BMY	Mon, Sep 27, 2021	60.11	60.72	59.79	59.84
7389	NYSE	BMY	Fri, Sep 24, 2021	60.50	61.10	60.17	60.23
7388	NYSE	BMY	Thu, Sep 23, 2021	60.40	61.34	60.22	60.63
7387	NYSE	BMY	Wed, Sep 22, 2021	60.50	60.66	60.05	60.15
7386	NYSE	BMY	Tue, Sep 21, 2021	60.54	61.13	60.31	60.33
7385	NYSE	BMY	Mon, Sep 20, 2021	60.64	61.38	60.16	60.50
7384	NYSE	BMY	Fri, Sep 17, 2021	60.51	61.42	60.36	61.31
7383	NYSE	BMY	Thu, Sep 16, 2021	61.86	62.05	60.66	61.23
7382	NYSE	BMY	Wed, Sep 15, 2021	61.98	62.47	61.81	62.00
7381	NYSE	BMY	Tue, Sep 14, 2021	63.06	63.09	61.97	62.11
7380	NYSE	BMY	Mon, Sep 13, 2021	63.47	63.51	62.56	62.84
7379	NYSE	BMY	Fri, Sep 10, 2021	63.72	63.87	62.96	63.13
7378	NYSE	BMY	Thu, Sep 9, 2021	64.44	64.76	63.45	63.58
7377	NYSE	BMY	Wed, Sep 8, 2021	64.61	65.14	64.02	64.92
7376	NYSE	BMY	Tue, Sep 7, 2021	65.44	65.56	64.65	65.19
7375	NYSE	BMY	Fri, Sep 3, 2021	65.97	65.97	65.29	65.61
7374	NYSE	BMY	Thu, Sep 2, 2021	65.97	66.12	65.50	66.12
7373	NYSE	BMY	Wed, Sep 1, 2021	67.29	67.29	65.44	65.81
7372	NYSE	BMY	Tue, Aug 31, 2021	67.05	67.65	66.77	66.86
7371	NYSE	BMY	Mon, Aug 30, 2021	66.71	67.48	66.51	67.21
7370	NYSE	BMY	Fri, Aug 27, 2021	67.08	67.22	66.58	66.60
7369	NYSE	BMY	Thu, Aug 26, 2021	67.43	67.76	66.95	66.99
7368	NYSE	BMY	Wed, Aug 25, 2021	68.26	68.31	67.30	67.60
7367	NYSE	BMY	Tue, Aug 24, 2021	68.84	68.85	68.19	68.52
7366	NYSE	BMY	Mon, Aug 23, 2021	69.26	69.75	68.88	68.94
7365	NYSE	BMY	Fri, Aug 20, 2021	68.71	69.35	68.30	69.20
7364	NYSE	BMY	Thu, Aug 19, 2021	67.65	69.11	67.56	68.51
7363	NYSE	BMY	Wed, Aug 18, 2021	68.99	69.07	67.86	67.93
7362	NYSE	BMY	Tue, Aug 17, 2021	68.68	69.16	68.21	68.96
7361	NYSE	BMY	Mon, Aug 16, 2021	67.51	68.70	67.50	68.68
7360	NYSE	BMY	Fri, Aug 13, 2021	67.01	67.83	66.98	67.51
7359	NYSE	BMY	Thu, Aug 12, 2021	66.77	67.22	66.60	66.95
7358	NYSE	BMY	Wed, Aug 11, 2021	67.53	67.73	66.75	66.87
7357	NYSE	BMY	Tue, Aug 10, 2021	67.44	67.57	66.77	67.38
7356	NYSE	BMY	Mon, Aug 9, 2021	68.20	68.33	67.22	67.38
7355	NYSE	BMY	Fri, Aug 6, 2021	68.39	68.40	67.76	68.12
7354	NYSE	BMY	Thu, Aug 5, 2021	68.67	68.76	67.97	68.42
7353	NYSE	BMY	Wed, Aug 4, 2021	68.93	69.34	68.45	68.49
7352	NYSE	BMY	Tue, Aug 3, 2021	68.30	69.33	68.00	69.31
7351	NYSE	BMY	Mon, Aug 2, 2021	68.20	68.70	67.96	68.02
7350	NYSE	BMY	Fri, Jul 30, 2021	68.15	68.52	67.49	67.87
7349	NYSE	BMY	Thu, Jul 29, 2021	69.00	69.27	68.05	68.15
7348	NYSE	BMY	Wed, Jul 28, 2021	67.60	68.99	67.01	68.73
7347	NYSE	BMY	Tue, Jul 27, 2021	67.26	67.72	67.05	67.49
7346	NYSE	BMY	Mon, Jul 26, 2021	68.22	68.34	67.49	67.69
7345	NYSE	BMY	Fri, Jul 23, 2021	68.00	68.53	67.80	68.34
7344	NYSE	BMY	Thu, Jul 22, 2021	67.14	68.00	66.93	67.96
7343	NYSE	BMY	Wed, Jul 21, 2021	67.11	67.24	66.56	67.16
7342	NYSE	BMY	Tue, Jul 20, 2021	66.50	67.67	66.44	66.72
7341	NYSE	BMY	Mon, Jul 19, 2021	66.80	67.26	65.78	66.36
7340	NYSE	BMY	Fri, Jul 16, 2021	67.44	67.58	66.82	67.30
7339	NYSE	BMY	Thu, Jul 15, 2021	67.65	67.94	67.12	67.43
7338	NYSE	BMY	Wed, Jul 14, 2021	67.53	67.99	67.20	67.88
7337	NYSE	BMY	Tue, Jul 13, 2021	67.22	67.61	67.01	67.44
7336	NYSE	BMY	Mon, Jul 12, 2021	67.06	67.86	67.00	67.50
7335	NYSE	BMY	Fri, Jul 9, 2021	66.70	67.57	66.70	67.16
7334	NYSE	BMY	Thu, Jul 8, 2021	66.65	66.80	66.07	66.69
7333	NYSE	BMY	Wed, Jul 7, 2021	66.77	67.19	66.22	67.14
7332	NYSE	BMY	Tue, Jul 6, 2021	66.68	66.81	66.05	66.65
7331	NYSE	BMY	Fri, Jul 2, 2021	66.76	66.98	66.34	66.95
7330	NYSE	BMY	Thu, Jul 1, 2021	66.42	66.74	66.25	66.56
7329	NYSE	BMY	Wed, Jun 30, 2021	66.31	67.16	66.19	66.33
7328	NYSE	BMY	Tue, Jun 29, 2021	66.40	66.61	66.09	66.27
7327	NYSE	BMY	Mon, Jun 28, 2021	66.72	66.99	66.12	66.40
7326	NYSE	BMY	Fri, Jun 25, 2021	65.93	67.09	65.71	66.74
7325	NYSE	BMY	Thu, Jun 24, 2021	65.46	66.21	65.41	65.85
7324	NYSE	BMY	Wed, Jun 23, 2021	66.15	66.22	65.24	65.26
7323	NYSE	BMY	Tue, Jun 22, 2021	66.75	66.79	65.71	65.94
7322	NYSE	BMY	Mon, Jun 21, 2021	66.61	67.16	66.48	66.83
7321	NYSE	BMY	Fri, Jun 18, 2021	66.40	66.73	65.78	66.47
7320	NYSE	BMY	Thu, Jun 17, 2021	67.03	67.17	66.23	66.77
7319	NYSE	BMY	Wed, Jun 16, 2021	67.42	67.86	66.84	66.92
7318	NYSE	BMY	Tue, Jun 15, 2021	67.50	67.57	66.92	67.42
7317	NYSE	BMY	Mon, Jun 14, 2021	67.32	67.45	66.65	67.29
7316	NYSE	BMY	Fri, Jun 11, 2021	67.89	67.94	66.78	67.34
7315	NYSE	BMY	Thu, Jun 10, 2021	65.55	67.70	65.42	67.39
7314	NYSE	BMY	Wed, Jun 9, 2021	64.02	65.55	63.92	65.40
7313	NYSE	BMY	Tue, Jun 8, 2021	64.81	64.89	63.22	63.70
7312	NYSE	BMY	Mon, Jun 7, 2021	65.03	65.41	64.73	64.77
7311	NYSE	BMY	Fri, Jun 4, 2021	64.98	65.23	64.86	64.94
7310	NYSE	BMY	Thu, Jun 3, 2021	64.47	65.09	64.29	64.80
7309	NYSE	BMY	Wed, Jun 2, 2021	65.24	65.42	64.54	64.69
7308	NYSE	BMY	Tue, Jun 1, 2021	66.40	66.40	65.03	65.10
7307	NYSE	BMY	Fri, May 28, 2021	65.66	66.21	65.60	65.72
7306	NYSE	BMY	Thu, May 27, 2021	66.30	66.65	65.58	65.71
7305	NYSE	BMY	Wed, May 26, 2021	66.72	66.80	65.99	66.13
7304	NYSE	BMY	Tue, May 25, 2021	67.34	67.56	66.67	66.76
7303	NYSE	BMY	Mon, May 24, 2021	67.27	67.96	67.21	67.29
7302	NYSE	BMY	Fri, May 21, 2021	67.24	67.92	66.98	67.05
7301	NYSE	BMY	Thu, May 20, 2021	65.32	67.23	65.26	67.00
7300	NYSE	BMY	Wed, May 19, 2021	65.32	65.58	64.59	65.55
7299	NYSE	BMY	Tue, May 18, 2021	65.42	65.80	65.13	65.60
7298	NYSE	BMY	Mon, May 17, 2021	64.84	65.84	64.84	65.46
7297	NYSE	BMY	Fri, May 14, 2021	65.20	65.29	64.62	64.88
7296	NYSE	BMY	Thu, May 13, 2021	64.44	65.34	64.44	65.04
7295	NYSE	BMY	Wed, May 12, 2021	64.43	65.23	64.25	64.53
7294	NYSE	BMY	Tue, May 11, 2021	64.43	64.90	64.05	64.26
7293	NYSE	BMY	Mon, May 10, 2021	64.64	65.29	64.59	64.70
7292	NYSE	BMY	Fri, May 7, 2021	64.70	65.39	64.19	64.44
7291	NYSE	BMY	Thu, May 6, 2021	64.60	64.72	64.05	64.46
7290	NYSE	BMY	Wed, May 5, 2021	63.90	64.85	63.76	64.68
7289	NYSE	BMY	Tue, May 4, 2021	63.38	64.21	63.34	63.95
7288	NYSE	BMY	Mon, May 3, 2021	62.70	63.59	62.65	63.48
7287	NYSE	BMY	Fri, Apr 30, 2021	62.00	62.77	61.51	62.42
7286	NYSE	BMY	Thu, Apr 29, 2021	65.00	65.26	62.41	62.89
7285	NYSE	BMY	Wed, Apr 28, 2021	66.10	66.39	65.75	66.03
7284	NYSE	BMY	Tue, Apr 27, 2021	66.00	66.28	65.60	65.96
7283	NYSE	BMY	Mon, Apr 26, 2021	65.96	66.00	65.08	65.89
7282	NYSE	BMY	Fri, Apr 23, 2021	66.30	66.93	65.86	66.01
7281	NYSE	BMY	Thu, Apr 22, 2021	66.15	66.56	65.82	66.32
7280	NYSE	BMY	Wed, Apr 21, 2021	66.52	66.89	66.08	66.32
7279	NYSE	BMY	Tue, Apr 20, 2021	65.45	66.53	65.42	66.08
7278	NYSE	BMY	Mon, Apr 19, 2021	65.42	65.93	65.21	65.60
7277	NYSE	BMY	Fri, Apr 16, 2021	64.93	65.64	64.74	65.46
7276	NYSE	BMY	Thu, Apr 15, 2021	64.00	64.73	63.92	64.44
7275	NYSE	BMY	Wed, Apr 14, 2021	63.75	63.96	63.58	63.81
7274	NYSE	BMY	Tue, Apr 13, 2021	62.91	63.74	62.75	63.58
7273	NYSE	BMY	Mon, Apr 12, 2021	62.53	62.78	62.27	62.69
7272	NYSE	BMY	Fri, Apr 9, 2021	61.80	62.64	61.68	62.61
7271	NYSE	BMY	Thu, Apr 8, 2021	62.20	62.42	61.76	61.91
7270	NYSE	BMY	Wed, Apr 7, 2021	62.01	62.54	61.93	62.06
7269	NYSE	BMY	Tue, Apr 6, 2021	63.21	63.30	61.89	61.98
7268	NYSE	BMY	Mon, Apr 5, 2021	62.90	63.60	62.88	63.16
7267	NYSE	BMY	Thu, Apr 1, 2021	63.18	63.34	62.54	62.93
7266	NYSE	BMY	Wed, Mar 31, 2021	62.90	63.77	62.78	63.13
7265	NYSE	BMY	Tue, Mar 30, 2021	64.00	64.08	63.17	62.82
7264	NYSE	BMY	Mon, Mar 29, 2021	63.86	64.42	63.66	64.07
7263	NYSE	BMY	Fri, Mar 26, 2021	62.95	63.98	62.83	63.94
7262	NYSE	BMY	Thu, Mar 25, 2021	63.00	63.00	61.98	62.79
7261	NYSE	BMY	Wed, Mar 24, 2021	62.46	62.89	62.27	62.30
7260	NYSE	BMY	Tue, Mar 23, 2021	63.38	63.53	62.59	62.62
7259	NYSE	BMY	Mon, Mar 22, 2021	62.20	63.52	62.11	63.38
7258	NYSE	BMY	Fri, Mar 19, 2021	62.07	62.75	61.37	62.70
7257	NYSE	BMY	Thu, Mar 18, 2021	61.98	63.24	61.86	62.33
7256	NYSE	BMY	Wed, Mar 17, 2021	62.09	62.54	61.45	62.18
7255	NYSE	BMY	Tue, Mar 16, 2021	61.34	62.14	61.34	61.90
7254	NYSE	BMY	Mon, Mar 15, 2021	60.66	61.44	60.29	61.39
7253	NYSE	BMY	Fri, Mar 12, 2021	60.43	60.94	60.20	60.64
7252	NYSE	BMY	Thu, Mar 11, 2021	61.00	61.19	60.35	60.35
7251	NYSE	BMY	Wed, Mar 10, 2021	61.14	61.28	60.46	60.93
7250	NYSE	BMY	Tue, Mar 9, 2021	60.79	61.86	60.56	60.57
7249	NYSE	BMY	Mon, Mar 8, 2021	60.60	61.72	60.13	60.45
7248	NYSE	BMY	Fri, Mar 5, 2021	59.51	60.59	59.33	60.43
7247	NYSE	BMY	Thu, Mar 4, 2021	60.54	60.96	58.63	59.34
7246	NYSE	BMY	Wed, Mar 3, 2021	61.05	61.35	59.97	60.75
7245	NYSE	BMY	Tue, Mar 2, 2021	61.95	62.18	61.21	61.27
7244	NYSE	BMY	Mon, Mar 1, 2021	61.90	62.07	61.52	61.63
7243	NYSE	BMY	Fri, Feb 26, 2021	62.03	62.70	61.26	61.33
7242	NYSE	BMY	Thu, Feb 25, 2021	62.43	63.17	61.81	62.10
7241	NYSE	BMY	Wed, Feb 24, 2021	60.90	62.92	60.87	62.59
7240	NYSE	BMY	Tue, Feb 23, 2021	61.20	61.38	60.03	60.72
7239	NYSE	BMY	Mon, Feb 22, 2021	60.42	61.24	59.71	60.99
7238	NYSE	BMY	Fri, Feb 19, 2021	61.14	61.50	60.52	60.60
7237	NYSE	BMY	Thu, Feb 18, 2021	60.31	61.72	60.30	61.02
7236	NYSE	BMY	Wed, Feb 17, 2021	59.49	60.93	59.42	60.59
7235	NYSE	BMY	Tue, Feb 16, 2021	60.10	60.37	59.37	59.40
7234	NYSE	BMY	Fri, Feb 12, 2021	59.86	60.28	59.65	59.99
7233	NYSE	BMY	Thu, Feb 11, 2021	60.00	60.22	59.70	59.99
7232	NYSE	BMY	Wed, Feb 10, 2021	60.10	60.53	59.61	60.00
7231	NYSE	BMY	Tue, Feb 9, 2021	60.23	60.34	59.68	59.76
7230	NYSE	BMY	Mon, Feb 8, 2021	61.35	61.37	59.67	60.23
7229	NYSE	BMY	Fri, Feb 5, 2021	61.06	61.77	60.51	60.92
7228	NYSE	BMY	Thu, Feb 4, 2021	62.00	62.89	61.24	61.56
7227	NYSE	BMY	Wed, Feb 3, 2021	62.87	63.21	62.01	62.03
7226	NYSE	BMY	Tue, Feb 2, 2021	63.00	64.64	62.89	62.94
7225	NYSE	BMY	Mon, Feb 1, 2021	61.91	62.87	61.66	62.21
7224	NYSE	BMY	Fri, Jan 29, 2021	62.30	62.80	61.03	61.43
7223	NYSE	BMY	Thu, Jan 28, 2021	62.83	63.38	62.20	62.29
7222	NYSE	BMY	Wed, Jan 27, 2021	63.89	63.89	61.90	62.02
7221	NYSE	BMY	Tue, Jan 26, 2021	64.50	65.65	64.38	64.44
7220	NYSE	BMY	Mon, Jan 25, 2021	64.64	65.14	63.96	64.83
7219	NYSE	BMY	Fri, Jan 22, 2021	63.89	65.03	63.76	64.56
7218	NYSE	BMY	Thu, Jan 21, 2021	65.65	66.20	63.98	64.18
7217	NYSE	BMY	Wed, Jan 20, 2021	66.57	66.82	66.00	66.25
7216	NYSE	BMY	Tue, Jan 19, 2021	66.85	67.16	66.33	66.74
7215	NYSE	BMY	Fri, Jan 15, 2021	66.02	66.86	65.54	66.54
7214	NYSE	BMY	Thu, Jan 14, 2021	64.91	66.37	64.78	66.02
7213	NYSE	BMY	Wed, Jan 13, 2021	65.50	65.96	64.64	64.73
7212	NYSE	BMY	Tue, Jan 12, 2021	65.36	66.30	64.91	65.43
7211	NYSE	BMY	Mon, Jan 11, 2021	63.40	65.25	63.24	64.97
7210	NYSE	BMY	Fri, Jan 8, 2021	62.19	63.18	62.15	62.49
7209	NYSE	BMY	Thu, Jan 7, 2021	61.34	62.63	61.00	62.36
7208	NYSE	BMY	Wed, Jan 6, 2021	60.55	62.05	60.52	61.70
7207	NYSE	BMY	Tue, Jan 5, 2021	61.11	61.71	60.47	61.55
7206	NYSE	BMY	Mon, Jan 4, 2021	61.74	62.15	60.50	61.38
7205	NYSE	BMY	Thu, Dec 31, 2020	61.44	62.11	60.97	62.03
7204	NYSE	BMY	Wed, Dec 30, 2020	61.62	62.16	61.48	61.43
7203	NYSE	BMY	Tue, Dec 29, 2020	61.70	61.94	61.34	61.42
7202	NYSE	BMY	Mon, Dec 28, 2020	61.42	61.74	60.81	61.12
7201	NYSE	BMY	Thu, Dec 24, 2020	61.12	61.36	60.94	61.15
7200	NYSE	BMY	Wed, Dec 23, 2020	61.37	61.63	61.00	61.00
7199	NYSE	BMY	Tue, Dec 22, 2020	61.77	61.97	61.13	61.43
7198	NYSE	BMY	Mon, Dec 21, 2020	62.00	62.12	61.34	62.01
7197	NYSE	BMY	Fri, Dec 18, 2020	62.65	63.45	62.44	63.12
7196	NYSE	BMY	Thu, Dec 17, 2020	62.57	62.82	61.99	62.54
7195	NYSE	BMY	Wed, Dec 16, 2020	62.50	63.28	62.29	62.34
7194	NYSE	BMY	Tue, Dec 15, 2020	61.26	62.64	60.85	62.57
7193	NYSE	BMY	Mon, Dec 14, 2020	61.01	61.10	59.92	59.97
7192	NYSE	BMY	Fri, Dec 11, 2020	60.33	61.47	60.20	60.72
7191	NYSE	BMY	Thu, Dec 10, 2020	60.91	61.04	59.96	60.20
7190	NYSE	BMY	Wed, Dec 9, 2020	61.50	61.56	60.33	60.92
7189	NYSE	BMY	Tue, Dec 8, 2020	61.17	61.78	60.85	61.12
7188	NYSE	BMY	Mon, Dec 7, 2020	62.19	62.59	60.97	61.20
7187	NYSE	BMY	Fri, Dec 4, 2020	61.79	62.31	61.65	62.31
7186	NYSE	BMY	Thu, Dec 3, 2020	62.00	62.29	61.58	61.78
7185	NYSE	BMY	Wed, Dec 2, 2020	62.41	62.83	61.90	62.18
7184	NYSE	BMY	Tue, Dec 1, 2020	63.15	63.74	62.34	62.41
7183	NYSE	BMY	Mon, Nov 30, 2020	63.05	63.27	61.99	62.40
7182	NYSE	BMY	Fri, Nov 27, 2020	63.28	63.69	62.88	63.05
7181	NYSE	BMY	Wed, Nov 25, 2020	63.42	63.50	62.20	62.84
7180	NYSE	BMY	Tue, Nov 24, 2020	61.95	63.51	61.88	63.22
7179	NYSE	BMY	Mon, Nov 23, 2020	61.74	62.01	61.08	61.92
7178	NYSE	BMY	Fri, Nov 20, 2020	61.85	62.33	61.40	61.61
7177	NYSE	BMY	Thu, Nov 19, 2020	62.20	62.40	61.15	62.09
7176	NYSE	BMY	Wed, Nov 18, 2020	64.67	64.70	62.00	62.01
7175	NYSE	BMY	Tue, Nov 17, 2020	64.47	64.70	63.88	64.32
7174	NYSE	BMY	Mon, Nov 16, 2020	64.12	64.93	63.85	64.50
7173	NYSE	BMY	Fri, Nov 13, 2020	62.79	64.04	62.77	63.62
7172	NYSE	BMY	Thu, Nov 12, 2020	63.14	63.14	62.20	62.75
7171	NYSE	BMY	Wed, Nov 11, 2020	65.07	65.12	63.03	63.42
7170	NYSE	BMY	Tue, Nov 10, 2020	64.21	64.80	63.71	64.52
7169	NYSE	BMY	Mon, Nov 9, 2020	65.12	66.08	63.99	64.08
7168	NYSE	BMY	Fri, Nov 6, 2020	63.61	64.92	63.38	63.80
7167	NYSE	BMY	Thu, Nov 5, 2020	64.99	65.38	63.54	63.75
7166	NYSE	BMY	Wed, Nov 4, 2020	63.96	66.23	63.75	65.43
7165	NYSE	BMY	Tue, Nov 3, 2020	61.01	62.24	60.21	61.24
7164	NYSE	BMY	Mon, Nov 2, 2020	59.19	59.64	58.84	59.49
7163	NYSE	BMY	Fri, Oct 30, 2020	57.71	58.48	57.59	58.45
7162	NYSE	BMY	Thu, Oct 29, 2020	57.81	58.43	56.75	57.92
7161	NYSE	BMY	Wed, Oct 28, 2020	58.00	58.54	57.40	57.76
7160	NYSE	BMY	Tue, Oct 27, 2020	59.26	59.84	58.56	58.74
7159	NYSE	BMY	Mon, Oct 26, 2020	59.82	60.14	59.04	59.67
7158	NYSE	BMY	Fri, Oct 23, 2020	60.83	61.22	60.07	60.13
7157	NYSE	BMY	Thu, Oct 22, 2020	59.98	61.01	59.95	60.76
7156	NYSE	BMY	Wed, Oct 21, 2020	60.39	60.75	59.95	60.03
7155	NYSE	BMY	Tue, Oct 20, 2020	61.09	61.27	60.53	60.64
7154	NYSE	BMY	Mon, Oct 19, 2020	61.80	62.42	60.51	60.77
7153	NYSE	BMY	Fri, Oct 16, 2020	60.67	61.74	60.65	61.24
7152	NYSE	BMY	Thu, Oct 15, 2020	60.59	60.90	60.31	60.42
7151	NYSE	BMY	Wed, Oct 14, 2020	61.11	61.63	60.72	61.00
7150	NYSE	BMY	Tue, Oct 13, 2020	61.56	62.01	60.98	61.13
7149	NYSE	BMY	Mon, Oct 12, 2020	61.98	62.25	61.48	61.83
7148	NYSE	BMY	Fri, Oct 9, 2020	61.80	62.30	61.61	61.82
7147	NYSE	BMY	Thu, Oct 8, 2020	60.85	62.09	60.46	61.62
7146	NYSE	BMY	Wed, Oct 7, 2020	58.15	60.98	57.96	60.42
7145	NYSE	BMY	Tue, Oct 6, 2020	59.34	59.46	57.61	57.74
7144	NYSE	BMY	Mon, Oct 5, 2020	58.55	59.28	57.95	59.20
7143	NYSE	BMY	Fri, Oct 2, 2020	59.39	60.01	58.68	58.72
7142	NYSE	BMY	Thu, Oct 1, 2020	60.38	60.57	59.63	59.82
7141	NYSE	BMY	Wed, Sep 30, 2020	60.14	60.64	59.79	59.84
7140	NYSE	BMY	Tue, Sep 29, 2020	59.84	60.94	59.68	59.90
7139	NYSE	BMY	Mon, Sep 28, 2020	59.37	60.21	58.96	59.71
7138	NYSE	BMY	Fri, Sep 25, 2020	58.26	59.84	58.16	59.49
7137	NYSE	BMY	Thu, Sep 24, 2020	58.48	58.82	57.70	58.25
7136	NYSE	BMY	Wed, Sep 23, 2020	59.05	59.50	58.62	58.99
7135	NYSE	BMY	Tue, Sep 22, 2020	57.77	58.85	57.63	58.76
7134	NYSE	BMY	Mon, Sep 21, 2020	58.92	58.96	56.90	57.77
7133	NYSE	BMY	Fri, Sep 18, 2020	59.09	59.72	58.83	59.27
7132	NYSE	BMY	Thu, Sep 17, 2020	59.00	59.43	58.26	59.40
7131	NYSE	BMY	Wed, Sep 16, 2020	59.67	59.97	59.24	59.45
7130	NYSE	BMY	Tue, Sep 15, 2020	59.97	60.11	59.39	59.53
7129	NYSE	BMY	Mon, Sep 14, 2020	59.19	60.09	59.07	59.70
7128	NYSE	BMY	Fri, Sep 11, 2020	58.46	59.27	58.43	58.99
7127	NYSE	BMY	Thu, Sep 10, 2020	58.99	59.30	58.18	58.29
7126	NYSE	BMY	Wed, Sep 9, 2020	58.93	59.60	58.76	59.08
7125	NYSE	BMY	Tue, Sep 8, 2020	59.87	60.00	58.14	58.53
7124	NYSE	BMY	Fri, Sep 4, 2020	60.18	60.53	59.25	59.95
7123	NYSE	BMY	Thu, Sep 3, 2020	61.62	62.02	59.53	60.05
7122	NYSE	BMY	Wed, Sep 2, 2020	60.79	61.82	60.46	61.60
7121	NYSE	BMY	Tue, Sep 1, 2020	62.20	62.26	60.69	60.97
7120	NYSE	BMY	Mon, Aug 31, 2020	62.38	62.80	61.95	62.20
7119	NYSE	BMY	Fri, Aug 28, 2020	62.50	62.59	61.85	62.37
7118	NYSE	BMY	Thu, Aug 27, 2020	62.50	62.96	62.24	62.51
7117	NYSE	BMY	Wed, Aug 26, 2020	62.50	62.59	61.58	62.28
7116	NYSE	BMY	Tue, Aug 25, 2020	62.75	63.37	62.50	62.71
7115	NYSE	BMY	Mon, Aug 24, 2020	62.34	62.46	61.70	62.41
7114	NYSE	BMY	Fri, Aug 21, 2020	62.22	62.35	61.74	62.19
7113	NYSE	BMY	Thu, Aug 20, 2020	62.78	62.86	61.93	62.22
7112	NYSE	BMY	Wed, Aug 19, 2020	63.07	63.82	62.95	63.09
7111	NYSE	BMY	Tue, Aug 18, 2020	63.49	63.68	62.90	63.03
7110	NYSE	BMY	Mon, Aug 17, 2020	63.41	64.08	63.17	63.62
7109	NYSE	BMY	Fri, Aug 14, 2020	63.19	63.55	62.75	63.16
7108	NYSE	BMY	Thu, Aug 13, 2020	63.02	63.58	62.90	63.24
7107	NYSE	BMY	Wed, Aug 12, 2020	63.58	64.27	63.45	63.64
7106	NYSE	BMY	Tue, Aug 11, 2020	62.97	64.25	62.69	63.13
7105	NYSE	BMY	Mon, Aug 10, 2020	60.96	61.99	60.77	61.82
7104	NYSE	BMY	Fri, Aug 7, 2020	61.56	61.65	60.42	61.02
7103	NYSE	BMY	Thu, Aug 6, 2020	62.00	62.97	60.42	61.33
7102	NYSE	BMY	Wed, Aug 5, 2020	59.95	60.38	59.41	59.69
7101	NYSE	BMY	Tue, Aug 4, 2020	58.83	59.51	58.53	59.47
7100	NYSE	BMY	Mon, Aug 3, 2020	59.11	59.64	58.95	59.10
7099	NYSE	BMY	Fri, Jul 31, 2020	58.88	59.09	57.77	58.66
7098	NYSE	BMY	Thu, Jul 30, 2020	58.80	59.15	58.34	58.87
7097	NYSE	BMY	Wed, Jul 29, 2020	59.16	59.40	58.59	59.15
7096	NYSE	BMY	Tue, Jul 28, 2020	58.55	59.82	58.24	59.43
7095	NYSE	BMY	Mon, Jul 27, 2020	57.55	58.62	57.35	58.05
7094	NYSE	BMY	Fri, Jul 24, 2020	59.67	59.76	57.55	57.85
7093	NYSE	BMY	Thu, Jul 23, 2020	60.12	60.46	59.57	59.87
7092	NYSE	BMY	Wed, Jul 22, 2020	59.89	60.33	59.34	59.85
7091	NYSE	BMY	Tue, Jul 21, 2020	59.59	60.24	59.32	59.80
7090	NYSE	BMY	Mon, Jul 20, 2020	60.29	60.64	59.22	59.46
7089	NYSE	BMY	Fri, Jul 17, 2020	59.70	60.62	59.40	60.39
7088	NYSE	BMY	Thu, Jul 16, 2020	59.23	59.38	58.73	59.32
7087	NYSE	BMY	Wed, Jul 15, 2020	58.65	59.61	58.32	59.27
7086	NYSE	BMY	Tue, Jul 14, 2020	57.83	58.10	57.29	57.89
7085	NYSE	BMY	Mon, Jul 13, 2020	57.57	58.49	57.50	57.75
7084	NYSE	BMY	Fri, Jul 10, 2020	58.00	58.09	57.16	57.43
7083	NYSE	BMY	Thu, Jul 9, 2020	59.66	60.14	57.83	58.11
7082	NYSE	BMY	Wed, Jul 8, 2020	60.32	60.68	59.28	59.56
7081	NYSE	BMY	Tue, Jul 7, 2020	59.76	60.61	59.52	60.29
7080	NYSE	BMY	Mon, Jul 6, 2020	59.60	60.58	58.87	60.19
7079	NYSE	BMY	Thu, Jul 2, 2020	59.30	59.64	58.75	59.14
7078	NYSE	BMY	Wed, Jul 1, 2020	59.19	59.73	58.88	58.98
7077	NYSE	BMY	Tue, Jun 30, 2020	57.86	59.20	57.50	58.80
7076	NYSE	BMY	Mon, Jun 29, 2020	57.99	58.14	57.31	57.80
7075	NYSE	BMY	Fri, Jun 26, 2020	57.96	58.02	56.67	57.54
7074	NYSE	BMY	Thu, Jun 25, 2020	58.01	58.47	57.70	58.18
7073	NYSE	BMY	Wed, Jun 24, 2020	58.11	58.21	57.11	57.76
7072	NYSE	BMY	Tue, Jun 23, 2020	57.94	59.10	57.82	58.38
7071	NYSE	BMY	Mon, Jun 22, 2020	56.24	57.69	55.92	57.56
7070	NYSE	BMY	Fri, Jun 19, 2020	56.70	56.83	54.73	56.41
7069	NYSE	BMY	Thu, Jun 18, 2020	56.57	56.62	55.58	55.97
7068	NYSE	BMY	Wed, Jun 17, 2020	57.21	57.36	56.71	56.95
7067	NYSE	BMY	Tue, Jun 16, 2020	55.93	57.29	55.50	57.06
7066	NYSE	BMY	Mon, Jun 15, 2020	55.64	55.78	54.07	55.10
7065	NYSE	BMY	Fri, Jun 12, 2020	57.59	57.65	55.59	56.17
7064	NYSE	BMY	Thu, Jun 11, 2020	59.90	60.28	56.40	56.71
7063	NYSE	BMY	Wed, Jun 10, 2020	61.24	61.42	59.90	60.16
7062	NYSE	BMY	Tue, Jun 9, 2020	61.75	62.17	60.93	60.93
7061	NYSE	BMY	Mon, Jun 8, 2020	60.60	61.43	60.40	61.43
7060	NYSE	BMY	Fri, Jun 5, 2020	61.18	61.77	60.53	61.33
7059	NYSE	BMY	Thu, Jun 4, 2020	59.82	61.09	59.82	60.89
7058	NYSE	BMY	Wed, Jun 3, 2020	60.70	60.89	59.69	60.21
7057	NYSE	BMY	Tue, Jun 2, 2020	60.29	60.68	59.27	60.65
7056	NYSE	BMY	Mon, Jun 1, 2020	59.46	61.44	59.43	60.29
7055	NYSE	BMY	Fri, May 29, 2020	60.30	60.47	59.38	59.72
7054	NYSE	BMY	Thu, May 28, 2020	60.96	60.98	59.68	59.81
7053	NYSE	BMY	Wed, May 27, 2020	60.00	60.52	59.11	60.40
7052	NYSE	BMY	Tue, May 26, 2020	61.51	61.51	60.18	60.32
7051	NYSE	BMY	Fri, May 22, 2020	61.01	61.66	60.59	60.79
7050	NYSE	BMY	Thu, May 21, 2020	61.62	61.87	60.44	61.14
7049	NYSE	BMY	Wed, May 20, 2020	63.00	63.25	60.83	61.68
7048	NYSE	BMY	Tue, May 19, 2020	63.43	63.82	62.49	62.71
7047	NYSE	BMY	Mon, May 18, 2020	64.92	65.21	63.48	63.60
7046	NYSE	BMY	Fri, May 15, 2020	64.20	65.34	63.81	64.09
7045	NYSE	BMY	Thu, May 14, 2020	62.50	64.13	62.13	63.77
7044	NYSE	BMY	Wed, May 13, 2020	63.17	63.93	62.58	63.27
7043	NYSE	BMY	Tue, May 12, 2020	63.17	64.27	62.88	63.35
7042	NYSE	BMY	Mon, May 11, 2020	60.87	62.81	60.77	62.66
7041	NYSE	BMY	Fri, May 8, 2020	61.83	62.18	60.95	61.05
7040	NYSE	BMY	Thu, May 7, 2020	62.52	62.60	60.62	61.04
7039	NYSE	BMY	Wed, May 6, 2020	61.65	62.23	60.94	61.13
7038	NYSE	BMY	Tue, May 5, 2020	60.60	61.80	60.43	61.36
7037	NYSE	BMY	Mon, May 4, 2020	60.74	60.92	59.73	60.17
7036	NYSE	BMY	Fri, May 1, 2020	60.85	60.87	59.68	60.26
7035	NYSE	BMY	Thu, Apr 30, 2020	60.85	61.11	60.36	60.81
7034	NYSE	BMY	Wed, Apr 29, 2020	62.37	62.62	61.53	61.63
7033	NYSE	BMY	Tue, Apr 28, 2020	62.93	63.18	61.77	62.14
7032	NYSE	BMY	Mon, Apr 27, 2020	62.64	63.02	62.41	62.56
7031	NYSE	BMY	Fri, Apr 24, 2020	61.67	62.55	61.26	62.25
7030	NYSE	BMY	Thu, Apr 23, 2020	61.32	61.99	60.84	60.95
7029	NYSE	BMY	Wed, Apr 22, 2020	61.26	61.91	60.88	60.93
7028	NYSE	BMY	Tue, Apr 21, 2020	60.86	61.32	60.26	60.59
7027	NYSE	BMY	Mon, Apr 20, 2020	60.75	62.84	60.60	61.68
7026	NYSE	BMY	Fri, Apr 17, 2020	60.38	60.77	59.88	60.60
7025	NYSE	BMY	Thu, Apr 16, 2020	59.80	60.35	59.50	59.56
7024	NYSE	BMY	Wed, Apr 15, 2020	59.30	59.89	58.90	59.46
7023	NYSE	BMY	Tue, Apr 14, 2020	59.83	60.73	59.63	60.04
7022	NYSE	BMY	Mon, Apr 13, 2020	58.50	59.40	58.06	58.92
7021	NYSE	BMY	Thu, Apr 9, 2020	58.80	59.58	58.37	58.91
7020	NYSE	BMY	Wed, Apr 8, 2020	57.05	59.13	56.36	58.25
7019	NYSE	BMY	Tue, Apr 7, 2020	58.53	58.59	56.68	56.90
7018	NYSE	BMY	Mon, Apr 6, 2020	57.07	58.07	56.58	57.87
7017	NYSE	BMY	Fri, Apr 3, 2020	54.99	56.47	54.90	55.53
7016	NYSE	BMY	Thu, Apr 2, 2020	54.84	55.32	53.58	55.21
7015	NYSE	BMY	Wed, Apr 1, 2020	53.62	55.70	53.52	54.37
7014	NYSE	BMY	Tue, Mar 31, 2020	54.30	56.24	54.24	55.74
7013	NYSE	BMY	Mon, Mar 30, 2020	53.20	55.08	53.20	54.39
7012	NYSE	BMY	Fri, Mar 27, 2020	51.11	53.78	50.87	52.79
7011	NYSE	BMY	Thu, Mar 26, 2020	50.46	53.32	50.31	52.25
7010	NYSE	BMY	Wed, Mar 25, 2020	49.03	51.95	48.17	49.35
7009	NYSE	BMY	Tue, Mar 24, 2020	48.18	49.50	47.39	49.24
7008	NYSE	BMY	Mon, Mar 23, 2020	47.19	48.40	45.76	46.40
7007	NYSE	BMY	Fri, Mar 20, 2020	49.05	50.64	47.25	48.40
7006	NYSE	BMY	Thu, Mar 19, 2020	50.11	50.72	48.13	48.79
7005	NYSE	BMY	Wed, Mar 18, 2020	51.63	52.39	48.02	50.24
7004	NYSE	BMY	Tue, Mar 17, 2020	51.83	54.10	51.20	54.09
7003	NYSE	BMY	Mon, Mar 16, 2020	50.13	53.76	48.01	51.11
7002	NYSE	BMY	Fri, Mar 13, 2020	54.89	55.50	51.78	54.99
7001	NYSE	BMY	Thu, Mar 12, 2020	52.33	54.90	50.62	52.75
7000	NYSE	BMY	Wed, Mar 11, 2020	56.78	57.96	55.81	56.51
6999	NYSE	BMY	Tue, Mar 10, 2020	58.82	58.95	55.91	57.93
6998	NYSE	BMY	Mon, Mar 9, 2020	56.01	59.14	56.00	57.66
6997	NYSE	BMY	Fri, Mar 6, 2020	58.88	60.42	58.76	60.31
6996	NYSE	BMY	Thu, Mar 5, 2020	60.70	61.24	59.84	60.50
6995	NYSE	BMY	Wed, Mar 4, 2020	60.20	61.68	59.69	61.48
6994	NYSE	BMY	Tue, Mar 3, 2020	60.86	61.85	58.34	59.20
6993	NYSE	BMY	Mon, Mar 2, 2020	59.57	60.78	58.68	60.34
6992	NYSE	BMY	Fri, Feb 28, 2020	57.76	59.21	56.37	59.06
6991	NYSE	BMY	Thu, Feb 27, 2020	61.00	61.58	59.56	59.58
6990	NYSE	BMY	Wed, Feb 26, 2020	61.75	63.39	61.61	62.04
6989	NYSE	BMY	Tue, Feb 25, 2020	63.89	63.91	61.60	62.14
6988	NYSE	BMY	Mon, Feb 24, 2020	64.08	65.06	63.69	63.97
6987	NYSE	BMY	Fri, Feb 21, 2020	64.87	65.87	64.80	65.63
6986	NYSE	BMY	Thu, Feb 20, 2020	65.63	65.98	64.89	65.17
6985	NYSE	BMY	Wed, Feb 19, 2020	66.00	66.05	65.36	65.71
6984	NYSE	BMY	Tue, Feb 18, 2020	66.51	66.97	65.44	66.07
6983	NYSE	BMY	Fri, Feb 14, 2020	66.25	66.83	65.98	66.38
6982	NYSE	BMY	Thu, Feb 13, 2020	66.72	66.95	66.04	66.08
6981	NYSE	BMY	Wed, Feb 12, 2020	67.30	67.50	66.57	67.00
6980	NYSE	BMY	Tue, Feb 11, 2020	67.35	67.55	66.97	66.99
6979	NYSE	BMY	Mon, Feb 10, 2020	65.88	67.12	65.80	66.91
6978	NYSE	BMY	Fri, Feb 7, 2020	66.68	67.01	65.84	66.25
6977	NYSE	BMY	Thu, Feb 6, 2020	67.00	67.80	66.39	67.10
6976	NYSE	BMY	Wed, Feb 5, 2020	64.92	65.85	64.85	65.59
6975	NYSE	BMY	Tue, Feb 4, 2020	64.07	64.94	64.05	64.29
6974	NYSE	BMY	Mon, Feb 3, 2020	63.10	64.24	63.05	63.58
6973	NYSE	BMY	Fri, Jan 31, 2020	63.63	63.69	62.51	62.95
6972	NYSE	BMY	Thu, Jan 30, 2020	63.80	64.31	63.39	63.81
6971	NYSE	BMY	Wed, Jan 29, 2020	65.02	65.09	64.13	64.14
6970	NYSE	BMY	Tue, Jan 28, 2020	64.13	65.37	63.90	64.81
6969	NYSE	BMY	Mon, Jan 27, 2020	63.26	64.63	63.09	63.70
6968	NYSE	BMY	Fri, Jan 24, 2020	66.39	66.74	63.61	64.16
6967	NYSE	BMY	Thu, Jan 23, 2020	67.13	67.25	66.03	66.87
6966	NYSE	BMY	Wed, Jan 22, 2020	67.91	68.34	67.22	67.43
6965	NYSE	BMY	Tue, Jan 21, 2020	66.70	67.62	66.53	67.43
6964	NYSE	BMY	Fri, Jan 17, 2020	66.75	67.21	66.70	66.72
6963	NYSE	BMY	Thu, Jan 16, 2020	66.63	66.97	66.51	66.78
6962	NYSE	BMY	Wed, Jan 15, 2020	66.43	67.09	66.43	66.58
6961	NYSE	BMY	Tue, Jan 14, 2020	65.81	66.53	65.57	66.44
6960	NYSE	BMY	Mon, Jan 13, 2020	65.43	66.99	65.37	66.15
6959	NYSE	BMY	Fri, Jan 10, 2020	65.45	65.97	65.04	65.23
6958	NYSE	BMY	Thu, Jan 9, 2020	64.14	65.78	64.12	65.45
6957	NYSE	BMY	Wed, Jan 8, 2020	64.05	64.61	63.86	63.86
6956	NYSE	BMY	Tue, Jan 7, 2020	62.84	64.18	62.77	63.93
6955	NYSE	BMY	Mon, Jan 6, 2020	62.90	63.24	62.67	62.98
6954	NYSE	BMY	Fri, Jan 3, 2020	62.61	63.33	62.55	62.78
6953	NYSE	BMY	Thu, Jan 2, 2020	63.85	64.00	63.14	63.34
6952	NYSE	BMY	Tue, Dec 31, 2019	63.59	64.21	63.51	64.19
6951	NYSE	BMY	Mon, Dec 30, 2019	64.09	64.46	63.64	63.73
6950	NYSE	BMY	Fri, Dec 27, 2019	64.17	64.30	63.83	64.14
6949	NYSE	BMY	Thu, Dec 26, 2019	63.23	64.04	63.18	63.96
6948	NYSE	BMY	Tue, Dec 24, 2019	63.02	63.43	63.01	63.16
6947	NYSE	BMY	Mon, Dec 23, 2019	63.55	63.80	63.08	63.21
6946	NYSE	BMY	Fri, Dec 20, 2019	63.58	63.59	62.92	63.51
6945	NYSE	BMY	Thu, Dec 19, 2019	63.18	63.46	62.74	62.85
6944	NYSE	BMY	Wed, Dec 18, 2019	63.87	64.28	62.97	63.15
6943	NYSE	BMY	Tue, Dec 17, 2019	63.80	64.55	63.54	64.11
6942	NYSE	BMY	Mon, Dec 16, 2019	63.10	64.27	63.01	63.50
6941	NYSE	BMY	Fri, Dec 13, 2019	64.04	64.75	63.79	63.82
6940	NYSE	BMY	Thu, Dec 12, 2019	62.42	64.22	62.42	63.94
6939	NYSE	BMY	Wed, Dec 11, 2019	62.87	62.98	61.96	62.41
6938	NYSE	BMY	Tue, Dec 10, 2019	61.03	62.37	60.93	62.09
6937	NYSE	BMY	Mon, Dec 9, 2019	60.59	61.58	60.40	61.28
6936	NYSE	BMY	Fri, Dec 6, 2019	59.88	60.86	59.82	59.95
6935	NYSE	BMY	Thu, Dec 5, 2019	58.86	59.67	58.80	59.48
6934	NYSE	BMY	Wed, Dec 4, 2019	57.83	58.98	57.55	58.90
6933	NYSE	BMY	Tue, Dec 3, 2019	57.00	57.81	56.68	57.75
6932	NYSE	BMY	Mon, Dec 2, 2019	57.34	58.10	57.28	57.41
6931	NYSE	BMY	Fri, Nov 29, 2019	57.23	57.37	56.85	56.94
6930	NYSE	BMY	Wed, Nov 27, 2019	56.94	57.85	56.90	57.60
6929	NYSE	BMY	Tue, Nov 26, 2019	56.33	56.90	56.08	56.73
6928	NYSE	BMY	Mon, Nov 25, 2019	56.92	57.10	55.94	56.17
6927	NYSE	BMY	Fri, Nov 22, 2019	56.65	57.12	55.92	56.45
6926	NYSE	BMY	Thu, Nov 21, 2019	57.13	57.46	56.46	56.85
6925	NYSE	BMY	Wed, Nov 20, 2019	56.16	56.50	55.30	56.41
6924	NYSE	BMY	Tue, Nov 19, 2019	57.84	57.85	56.26	56.48
6923	NYSE	BMY	Mon, Nov 18, 2019	58.19	58.53	57.29	57.65
6922	NYSE	BMY	Fri, Nov 15, 2019	58.54	58.79	58.40	58.59
6921	NYSE	BMY	Thu, Nov 14, 2019	58.61	58.85	57.92	58.51
6920	NYSE	BMY	Wed, Nov 13, 2019	58.24	59.18	57.90	58.79
6919	NYSE	BMY	Tue, Nov 12, 2019	58.25	59.00	58.12	58.39
6918	NYSE	BMY	Mon, Nov 11, 2019	57.87	58.30	57.45	58.15
6917	NYSE	BMY	Fri, Nov 8, 2019	57.61	58.06	57.29	58.02
6916	NYSE	BMY	Thu, Nov 7, 2019	57.03	57.62	56.90	57.58
6915	NYSE	BMY	Wed, Nov 6, 2019	56.61	57.14	56.14	56.96
6914	NYSE	BMY	Tue, Nov 5, 2019	56.69	56.87	55.97	56.39
6913	NYSE	BMY	Mon, Nov 4, 2019	57.10	57.24	56.53	56.64
6912	NYSE	BMY	Fri, Nov 1, 2019	57.99	58.46	57.09	57.16
6911	NYSE	BMY	Thu, Oct 31, 2019	56.46	58.22	56.31	57.37
6910	NYSE	BMY	Wed, Oct 30, 2019	56.24	56.92	55.84	56.87
6909	NYSE	BMY	Tue, Oct 29, 2019	55.62	56.12	55.33	55.77
6908	NYSE	BMY	Mon, Oct 28, 2019	54.86	55.93	54.71	55.59
6907	NYSE	BMY	Fri, Oct 25, 2019	54.50	55.25	54.40	54.98
6906	NYSE	BMY	Thu, Oct 24, 2019	54.85	54.97	53.86	54.37
6905	NYSE	BMY	Wed, Oct 23, 2019	54.41	54.82	53.87	54.77
6904	NYSE	BMY	Tue, Oct 22, 2019	55.99	57.37	54.37	54.42
6903	NYSE	BMY	Mon, Oct 21, 2019	53.15	53.37	52.56	53.20
6902	NYSE	BMY	Fri, Oct 18, 2019	52.45	53.17	52.38	53.03
6901	NYSE	BMY	Thu, Oct 17, 2019	52.10	52.75	51.91	52.42
6900	NYSE	BMY	Wed, Oct 16, 2019	51.95	52.07	51.29	51.51
6899	NYSE	BMY	Tue, Oct 15, 2019	51.64	52.14	51.47	51.83
6898	NYSE	BMY	Mon, Oct 14, 2019	51.51	51.67	51.28	51.56
6897	NYSE	BMY	Fri, Oct 11, 2019	51.34	51.98	51.22	51.61
6896	NYSE	BMY	Thu, Oct 10, 2019	50.76	50.99	50.40	50.78
6895	NYSE	BMY	Wed, Oct 9, 2019	50.62	51.09	50.32	50.83
6894	NYSE	BMY	Tue, Oct 8, 2019	50.58	51.19	49.96	50.36
6893	NYSE	BMY	Mon, Oct 7, 2019	50.65	51.49	50.56	50.88
6892	NYSE	BMY	Fri, Oct 4, 2019	49.63	50.82	49.52	50.75
6891	NYSE	BMY	Thu, Oct 3, 2019	48.84	49.55	48.55	49.55
6890	NYSE	BMY	Wed, Oct 2, 2019	50.30	50.37	48.71	48.80
6889	NYSE	BMY	Tue, Oct 1, 2019	51.09	51.44	50.35	50.65
6888	NYSE	BMY	Mon, Sep 30, 2019	50.52	51.43	50.32	50.71
6887	NYSE	BMY	Fri, Sep 27, 2019	50.01	50.57	49.98	50.22
6886	NYSE	BMY	Thu, Sep 26, 2019	50.01	50.17	49.38	49.97
6885	NYSE	BMY	Wed, Sep 25, 2019	50.01	50.23	49.69	49.84
6884	NYSE	BMY	Tue, Sep 24, 2019	50.79	50.91	49.76	50.01
6883	NYSE	BMY	Mon, Sep 23, 2019	50.71	51.06	50.47	50.52
6882	NYSE	BMY	Fri, Sep 20, 2019	50.07	50.86	49.99	50.57
6881	NYSE	BMY	Thu, Sep 19, 2019	49.89	50.53	49.66	50.07
6880	NYSE	BMY	Wed, Sep 18, 2019	49.74	49.98	49.42	49.86
6879	NYSE	BMY	Tue, Sep 17, 2019	49.49	50.10	49.35	49.74
6878	NYSE	BMY	Mon, Sep 16, 2019	49.49	49.74	49.21	49.47
6877	NYSE	BMY	Fri, Sep 13, 2019	49.95	50.35	49.29	49.43
6876	NYSE	BMY	Thu, Sep 12, 2019	49.46	50.05	49.21	49.61
6875	NYSE	BMY	Wed, Sep 11, 2019	48.76	49.55	48.61	49.24
6874	NYSE	BMY	Tue, Sep 10, 2019	47.75	48.76	47.52	48.56
6873	NYSE	BMY	Mon, Sep 9, 2019	48.40	48.45	47.49	48.09
6872	NYSE	BMY	Fri, Sep 6, 2019	48.42	48.80	48.17	48.27
6871	NYSE	BMY	Thu, Sep 5, 2019	48.30	48.58	47.93	48.51
6870	NYSE	BMY	Wed, Sep 4, 2019	48.43	48.43	47.53	48.12
6869	NYSE	BMY	Tue, Sep 3, 2019	47.89	48.16	47.26	48.04
6868	NYSE	BMY	Fri, Aug 30, 2019	48.40	48.59	47.80	48.07
6867	NYSE	BMY	Thu, Aug 29, 2019	48.95	49.14	47.77	48.27
6866	NYSE	BMY	Wed, Aug 28, 2019	47.70	48.68	47.40	48.66
6865	NYSE	BMY	Tue, Aug 27, 2019	48.33	48.47	47.74	47.93
6864	NYSE	BMY	Mon, Aug 26, 2019	48.42	49.08	47.72	48.11
6863	NYSE	BMY	Fri, Aug 23, 2019	47.77	48.20	46.29	46.58
6862	NYSE	BMY	Thu, Aug 22, 2019	47.95	48.23	47.47	47.86
6861	NYSE	BMY	Wed, Aug 21, 2019	48.00	48.01	47.44	47.77
6860	NYSE	BMY	Tue, Aug 20, 2019	47.47	47.80	47.24	47.63
6859	NYSE	BMY	Mon, Aug 19, 2019	47.08	47.84	47.02	47.46
6858	NYSE	BMY	Fri, Aug 16, 2019	45.97	47.06	45.78	46.98
6857	NYSE	BMY	Thu, Aug 15, 2019	45.83	46.07	45.32	45.75
6856	NYSE	BMY	Wed, Aug 14, 2019	46.89	46.97	45.54	45.64
6855	NYSE	BMY	Tue, Aug 13, 2019	46.44	46.96	46.15	46.49
6854	NYSE	BMY	Mon, Aug 12, 2019	47.00	47.21	46.21	46.51
6853	NYSE	BMY	Fri, Aug 9, 2019	47.29	47.84	47.10	47.32
6852	NYSE	BMY	Thu, Aug 8, 2019	46.43	47.37	46.26	47.29
6851	NYSE	BMY	Wed, Aug 7, 2019	45.26	46.46	45.08	46.24
6850	NYSE	BMY	Tue, Aug 6, 2019	45.68	45.70	45.00	45.69
6849	NYSE	BMY	Mon, Aug 5, 2019	45.26	45.90	44.90	45.38
6848	NYSE	BMY	Fri, Aug 2, 2019	45.25	46.03	45.11	45.99
6847	NYSE	BMY	Thu, Aug 1, 2019	44.55	45.50	44.41	45.20
6846	NYSE	BMY	Wed, Jul 31, 2019	44.37	45.05	44.00	44.41
6845	NYSE	BMY	Tue, Jul 30, 2019	45.05	45.33	44.48	44.56
6844	NYSE	BMY	Mon, Jul 29, 2019	45.00	45.51	44.91	45.39
6843	NYSE	BMY	Fri, Jul 26, 2019	45.98	46.11	44.26	45.37
6842	NYSE	BMY	Thu, Jul 25, 2019	42.90	45.64	42.82	45.40
6841	NYSE	BMY	Wed, Jul 24, 2019	42.96	43.31	42.68	43.23
6840	NYSE	BMY	Tue, Jul 23, 2019	42.81	43.07	42.48	43.05
6839	NYSE	BMY	Mon, Jul 22, 2019	43.40	43.51	42.72	42.77
6838	NYSE	BMY	Fri, Jul 19, 2019	44.11	44.19	43.26	43.33
6837	NYSE	BMY	Thu, Jul 18, 2019	44.19	44.20	43.53	44.05
6836	NYSE	BMY	Wed, Jul 17, 2019	44.47	44.55	44.06	44.13
6835	NYSE	BMY	Tue, Jul 16, 2019	44.15	44.51	44.08	44.45
6834	NYSE	BMY	Mon, Jul 15, 2019	44.28	44.57	44.05	44.19
6833	NYSE	BMY	Fri, Jul 12, 2019	44.57	44.65	43.81	44.27
6832	NYSE	BMY	Thu, Jul 11, 2019	45.88	45.89	44.17	44.53
6831	NYSE	BMY	Wed, Jul 10, 2019	46.04	46.14	45.75	45.96
6830	NYSE	BMY	Tue, Jul 9, 2019	45.85	46.37	45.70	46.04
6829	NYSE	BMY	Mon, Jul 8, 2019	45.72	45.83	45.30	45.77
6828	NYSE	BMY	Fri, Jul 5, 2019	46.53	46.67	45.87	45.89
6827	NYSE	BMY	Wed, Jul 3, 2019	46.49	46.60	46.23	46.56
6826	NYSE	BMY	Tue, Jul 2, 2019	46.46	46.68	46.18	46.27
6825	NYSE	BMY	Mon, Jul 1, 2019	45.71	46.29	45.42	46.18
6824	NYSE	BMY	Fri, Jun 28, 2019	45.38	45.40	44.92	45.35
6823	NYSE	BMY	Thu, Jun 27, 2019	44.95	45.57	44.95	45.10
6822	NYSE	BMY	Wed, Jun 26, 2019	45.86	45.98	44.54	44.92
6821	NYSE	BMY	Tue, Jun 25, 2019	45.81	46.56	45.65	45.77
6820	NYSE	BMY	Mon, Jun 24, 2019	47.22	47.44	45.57	45.68
6819	NYSE	BMY	Fri, Jun 21, 2019	48.82	49.39	48.19	49.34
6818	NYSE	BMY	Thu, Jun 20, 2019	49.00	49.55	48.64	48.89
6817	NYSE	BMY	Wed, Jun 19, 2019	48.08	48.67	47.71	48.61
6816	NYSE	BMY	Tue, Jun 18, 2019	48.28	48.68	47.71	47.79
6815	NYSE	BMY	Mon, Jun 17, 2019	47.79	48.47	47.65	48.21
6814	NYSE	BMY	Fri, Jun 14, 2019	47.33	48.03	47.20	47.56
6813	NYSE	BMY	Thu, Jun 13, 2019	47.53	47.74	46.97	47.33
6812	NYSE	BMY	Wed, Jun 12, 2019	46.99	47.66	46.90	47.63
6811	NYSE	BMY	Tue, Jun 11, 2019	46.20	47.02	46.04	46.87
6810	NYSE	BMY	Mon, Jun 10, 2019	46.73	46.97	45.91	46.01
6809	NYSE	BMY	Fri, Jun 7, 2019	46.52	46.95	46.48	46.75
6808	NYSE	BMY	Thu, Jun 6, 2019	46.82	46.87	46.12	46.15
6807	NYSE	BMY	Wed, Jun 5, 2019	46.87	47.02	46.55	46.63
6806	NYSE	BMY	Tue, Jun 4, 2019	46.48	46.84	46.43	46.63
6805	NYSE	BMY	Mon, Jun 3, 2019	45.26	46.50	45.07	46.12
6804	NYSE	BMY	Fri, May 31, 2019	45.56	45.76	45.07	45.37
6803	NYSE	BMY	Thu, May 30, 2019	45.36	45.97	45.36	45.88
6802	NYSE	BMY	Wed, May 29, 2019	45.61	45.65	44.86	45.38
6801	NYSE	BMY	Tue, May 28, 2019	47.06	47.23	45.86	45.86
6800	NYSE	BMY	Fri, May 24, 2019	47.40	47.54	46.78	46.81
6799	NYSE	BMY	Thu, May 23, 2019	47.51	47.64	46.89	47.30
6798	NYSE	BMY	Wed, May 22, 2019	47.46	47.82	47.07	47.74
6797	NYSE	BMY	Tue, May 21, 2019	46.55	47.46	46.48	47.43
6796	NYSE	BMY	Mon, May 20, 2019	46.38	46.58	46.10	46.31
6795	NYSE	BMY	Fri, May 17, 2019	46.69	47.23	46.59	46.85
6794	NYSE	BMY	Thu, May 16, 2019	46.70	47.84	46.63	47.12
6793	NYSE	BMY	Wed, May 15, 2019	45.62	46.75	45.53	46.63
6792	NYSE	BMY	Tue, May 14, 2019	46.09	46.44	45.88	45.91
6791	NYSE	BMY	Mon, May 13, 2019	46.35	46.59	45.83	45.90
6790	NYSE	BMY	Fri, May 10, 2019	46.90	47.32	46.23	47.01
6789	NYSE	BMY	Thu, May 9, 2019	47.17	47.38	46.76	47.23
6788	NYSE	BMY	Wed, May 8, 2019	47.09	47.68	46.81	47.45
6787	NYSE	BMY	Tue, May 7, 2019	47.75	47.92	46.93	47.22
6786	NYSE	BMY	Mon, May 6, 2019	47.79	48.20	47.59	48.10
6785	NYSE	BMY	Fri, May 3, 2019	47.37	48.80	47.27	48.62
6784	NYSE	BMY	Thu, May 2, 2019	46.78	47.07	46.51	46.88
6783	NYSE	BMY	Wed, May 1, 2019	46.32	46.87	45.85	46.58
6782	NYSE	BMY	Tue, Apr 30, 2019	46.48	46.58	46.00	46.43
6781	NYSE	BMY	Mon, Apr 29, 2019	45.78	46.78	45.77	46.32
6780	NYSE	BMY	Fri, Apr 26, 2019	46.08	46.15	45.26	45.89
6779	NYSE	BMY	Thu, Apr 25, 2019	45.05	45.75	44.54	45.64
6778	NYSE	BMY	Wed, Apr 24, 2019	45.51	45.55	44.61	44.62
6777	NYSE	BMY	Tue, Apr 23, 2019	45.34	45.54	44.95	45.32
6776	NYSE	BMY	Mon, Apr 22, 2019	45.34	45.65	44.90	45.24
6775	NYSE	BMY	Thu, Apr 18, 2019	46.05	46.13	45.03	45.52
6774	NYSE	BMY	Wed, Apr 17, 2019	46.17	46.20	45.43	45.80
6773	NYSE	BMY	Tue, Apr 16, 2019	46.84	46.89	45.98	46.02
6772	NYSE	BMY	Mon, Apr 15, 2019	45.83	46.71	45.65	46.50
6771	NYSE	BMY	Fri, Apr 12, 2019	46.41	46.42	45.40	45.57
6770	NYSE	BMY	Thu, Apr 11, 2019	46.11	46.33	45.43	46.09
6769	NYSE	BMY	Wed, Apr 10, 2019	45.98	46.32	45.71	45.89
6768	NYSE	BMY	Tue, Apr 9, 2019	46.60	46.67	45.88	45.98
6767	NYSE	BMY	Mon, Apr 8, 2019	46.70	46.89	46.53	46.79
6766	NYSE	BMY	Fri, Apr 5, 2019	46.88	47.10	46.51	46.64
6765	NYSE	BMY	Thu, Apr 4, 2019	46.64	46.74	46.17	46.67
6764	NYSE	BMY	Wed, Apr 3, 2019	47.08	47.47	46.34	46.47
6763	NYSE	BMY	Tue, Apr 2, 2019	47.12	47.44	46.69	46.70
6762	NYSE	BMY	Mon, Apr 1, 2019	48.05	48.10	46.75	47.09
6761	NYSE	BMY	Fri, Mar 29, 2019	46.74	48.30	46.52	47.71
6760	NYSE	BMY	Thu, Mar 28, 2019	48.28	48.51	47.78	47.84
6759	NYSE	BMY	Wed, Mar 27, 2019	48.26	49.10	47.96	47.98
6758	NYSE	BMY	Tue, Mar 26, 2019	47.86	48.44	47.79	48.34
6757	NYSE	BMY	Mon, Mar 25, 2019	48.15	48.20	47.39	47.49
6756	NYSE	BMY	Fri, Mar 22, 2019	48.78	49.06	48.15	48.16
6755	NYSE	BMY	Thu, Mar 21, 2019	49.13	49.23	48.73	48.92
6754	NYSE	BMY	Wed, Mar 20, 2019	49.70	49.70	48.55	49.19
6753	NYSE	BMY	Tue, Mar 19, 2019	50.01	50.11	49.47	49.60
6752	NYSE	BMY	Mon, Mar 18, 2019	50.00	50.11	49.63	49.86
6751	NYSE	BMY	Fri, Mar 15, 2019	49.88	50.09	48.84	49.96
6750	NYSE	BMY	Thu, Mar 14, 2019	51.00	51.24	48.79	49.89
6749	NYSE	BMY	Wed, Mar 13, 2019	50.52	51.03	50.31	50.97
6748	NYSE	BMY	Tue, Mar 12, 2019	50.91	51.09	50.35	50.38
6747	NYSE	BMY	Mon, Mar 11, 2019	51.39	51.55	50.54	50.90
6746	NYSE	BMY	Fri, Mar 8, 2019	51.09	51.41	50.36	51.39
6745	NYSE	BMY	Thu, Mar 7, 2019	52.70	52.82	51.22	51.51
6744	NYSE	BMY	Wed, Mar 6, 2019	53.81	54.00	52.65	52.89
6743	NYSE	BMY	Tue, Mar 5, 2019	53.14	54.38	52.92	53.80
6742	NYSE	BMY	Mon, Mar 4, 2019	53.20	53.27	52.51	53.05
6741	NYSE	BMY	Fri, Mar 1, 2019	51.67	53.28	51.51	53.22
6740	NYSE	BMY	Thu, Feb 28, 2019	51.86	52.62	51.08	51.66
6739	NYSE	BMY	Wed, Feb 27, 2019	50.00	51.14	49.95	50.96
6738	NYSE	BMY	Tue, Feb 26, 2019	50.60	50.86	50.09	50.16
6737	NYSE	BMY	Mon, Feb 25, 2019	51.15	51.15	50.57	50.65
6736	NYSE	BMY	Fri, Feb 22, 2019	50.44	51.04	50.13	50.98
6735	NYSE	BMY	Thu, Feb 21, 2019	51.08	52.80	50.09	50.13
6734	NYSE	BMY	Wed, Feb 20, 2019	51.35	51.89	50.75	51.30
6733	NYSE	BMY	Tue, Feb 19, 2019	51.68	52.02	51.26	51.36
6732	NYSE	BMY	Fri, Feb 15, 2019	51.42	51.87	50.92	51.67
6731	NYSE	BMY	Thu, Feb 14, 2019	51.06	51.36	50.51	50.83
6730	NYSE	BMY	Wed, Feb 13, 2019	49.85	51.19	49.71	50.98
6729	NYSE	BMY	Tue, Feb 12, 2019	50.38	50.45	49.51	49.71
6728	NYSE	BMY	Mon, Feb 11, 2019	50.22	50.32	49.58	50.10
6727	NYSE	BMY	Fri, Feb 8, 2019	49.71	50.25	49.58	50.22
6726	NYSE	BMY	Thu, Feb 7, 2019	50.75	50.77	49.78	50.05
6725	NYSE	BMY	Wed, Feb 6, 2019	50.04	51.22	50.00	51.14
6724	NYSE	BMY	Tue, Feb 5, 2019	51.02	51.07	50.09	50.15
6723	NYSE	BMY	Mon, Feb 4, 2019	50.82	50.90	49.58	50.85
6722	NYSE	BMY	Fri, Feb 1, 2019	49.01	50.04	48.58	49.89
6721	NYSE	BMY	Thu, Jan 31, 2019	49.09	49.55	48.66	49.37
6720	NYSE	BMY	Wed, Jan 30, 2019	48.78	49.21	48.18	48.86
6719	NYSE	BMY	Tue, Jan 29, 2019	48.30	48.65	47.88	48.32
6718	NYSE	BMY	Mon, Jan 28, 2019	48.67	48.83	48.14	48.32
6717	NYSE	BMY	Fri, Jan 25, 2019	49.57	50.10	48.46	48.93
6716	NYSE	BMY	Thu, Jan 24, 2019	48.75	50.50	48.30	49.02
6715	NYSE	BMY	Wed, Jan 23, 2019	50.03	50.40	49.60	49.96
6714	NYSE	BMY	Tue, Jan 22, 2019	49.78	49.80	49.03	49.72
6713	NYSE	BMY	Fri, Jan 18, 2019	49.78	50.33	48.94	50.12
6712	NYSE	BMY	Thu, Jan 17, 2019	49.16	49.89	48.47	49.60
6711	NYSE	BMY	Wed, Jan 16, 2019	49.65	50.26	49.10	49.13
6710	NYSE	BMY	Tue, Jan 15, 2019	48.29	49.83	48.00	49.72
6709	NYSE	BMY	Mon, Jan 14, 2019	48.30	48.37	47.58	47.97
6708	NYSE	BMY	Fri, Jan 11, 2019	47.50	48.02	47.10	47.99
6707	NYSE	BMY	Thu, Jan 10, 2019	47.08	48.01	46.42	47.72
6706	NYSE	BMY	Wed, Jan 9, 2019	48.00	48.00	46.74	47.18
6705	NYSE	BMY	Tue, Jan 8, 2019	48.78	48.88	47.00	47.99
6704	NYSE	BMY	Mon, Jan 7, 2019	47.04	48.74	46.36	48.41
6703	NYSE	BMY	Fri, Jan 4, 2019	45.88	47.55	45.86	46.89
6702	NYSE	BMY	Thu, Jan 3, 2019	46.92	47.62	44.30	45.12
6701	NYSE	BMY	Wed, Jan 2, 2019	51.34	52.84	51.34	52.02
6700	NYSE	BMY	Mon, Dec 31, 2018	51.07	52.01	51.03	51.98
6699	NYSE	BMY	Fri, Dec 28, 2018	50.61	51.70	50.50	50.94
6698	NYSE	BMY	Thu, Dec 27, 2018	49.64	50.41	48.72	50.41
6697	NYSE	BMY	Wed, Dec 26, 2018	48.81	50.10	47.89	50.03
6696	NYSE	BMY	Mon, Dec 24, 2018	49.46	49.69	48.75	48.76
6695	NYSE	BMY	Fri, Dec 21, 2018	50.22	51.38	49.63	49.82
6694	NYSE	BMY	Thu, Dec 20, 2018	50.25	50.59	49.75	50.06
6693	NYSE	BMY	Wed, Dec 19, 2018	51.85	52.00	49.86	50.39
6692	NYSE	BMY	Tue, Dec 18, 2018	51.36	52.05	51.06	51.56
6691	NYSE	BMY	Mon, Dec 17, 2018	51.93	52.44	50.76	50.92
6690	NYSE	BMY	Fri, Dec 14, 2018	53.21	53.26	51.93	52.12
6689	NYSE	BMY	Thu, Dec 13, 2018	53.51	53.94	53.31	53.64
6688	NYSE	BMY	Wed, Dec 12, 2018	53.00	54.25	52.96	53.44
6687	NYSE	BMY	Tue, Dec 11, 2018	53.07	53.17	51.92	52.43
6686	NYSE	BMY	Mon, Dec 10, 2018	53.25	53.29	51.37	52.58
6685	NYSE	BMY	Fri, Dec 7, 2018	53.23	53.80	52.75	53.08
6684	NYSE	BMY	Thu, Dec 6, 2018	52.16	53.25	51.66	53.25
6683	NYSE	BMY	Tue, Dec 4, 2018	53.42	53.83	51.95	52.03
6682	NYSE	BMY	Mon, Dec 3, 2018	53.58	53.99	52.95	53.28
6681	NYSE	BMY	Fri, Nov 30, 2018	51.80	53.48	51.75	53.46
6680	NYSE	BMY	Thu, Nov 29, 2018	51.99	52.37	51.38	51.82
6679	NYSE	BMY	Wed, Nov 28, 2018	51.45	52.33	51.26	52.00
6678	NYSE	BMY	Tue, Nov 27, 2018	50.69	51.25	49.86	51.15
6677	NYSE	BMY	Mon, Nov 26, 2018	53.39	53.47	52.35	52.73
6676	NYSE	BMY	Fri, Nov 23, 2018	52.98	53.44	52.68	52.93
6675	NYSE	BMY	Wed, Nov 21, 2018	53.80	53.88	52.95	53.20
6674	NYSE	BMY	Tue, Nov 20, 2018	53.01	53.81	52.90	53.52
6673	NYSE	BMY	Mon, Nov 19, 2018	53.96	54.13	52.99	53.48
6672	NYSE	BMY	Fri, Nov 16, 2018	53.59	54.81	53.43	54.07
6671	NYSE	BMY	Thu, Nov 15, 2018	52.15	53.35	51.71	53.27
6670	NYSE	BMY	Wed, Nov 14, 2018	52.89	52.94	52.28	52.59
6669	NYSE	BMY	Tue, Nov 13, 2018	53.02	53.32	52.30	52.59
6668	NYSE	BMY	Mon, Nov 12, 2018	53.36	53.53	52.70	52.85
6667	NYSE	BMY	Fri, Nov 9, 2018	52.80	53.62	52.60	53.39
6666	NYSE	BMY	Thu, Nov 8, 2018	53.01	53.67	52.62	52.81
6665	NYSE	BMY	Wed, Nov 7, 2018	51.88	53.11	51.88	52.99
6664	NYSE	BMY	Tue, Nov 6, 2018	51.97	52.12	50.50	51.35
6663	NYSE	BMY	Mon, Nov 5, 2018	51.31	52.13	51.22	52.03
6662	NYSE	BMY	Fri, Nov 2, 2018	52.46	52.49	50.38	50.69
6661	NYSE	BMY	Thu, Nov 1, 2018	50.68	52.24	50.64	52.13
6660	NYSE	BMY	Wed, Oct 31, 2018	50.40	51.16	50.11	50.54
6659	NYSE	BMY	Tue, Oct 30, 2018	49.72	50.19	49.08	50.02
6658	NYSE	BMY	Mon, Oct 29, 2018	51.18	51.21	49.20	49.73
6657	NYSE	BMY	Fri, Oct 26, 2018	49.21	51.06	48.79	50.43
6656	NYSE	BMY	Thu, Oct 25, 2018	48.83	50.37	46.94	49.21
6655	NYSE	BMY	Wed, Oct 24, 2018	50.70	51.17	48.67	48.83
6654	NYSE	BMY	Tue, Oct 23, 2018	50.52	51.03	49.83	50.65
6653	NYSE	BMY	Mon, Oct 22, 2018	51.25	51.90	50.51	50.88
6652	NYSE	BMY	Fri, Oct 19, 2018	55.85	55.85	54.29	54.30
6651	NYSE	BMY	Thu, Oct 18, 2018	57.50	57.53	55.70	55.98
6650	NYSE	BMY	Wed, Oct 17, 2018	57.93	59.28	57.66	58.90
6649	NYSE	BMY	Tue, Oct 16, 2018	57.93	58.09	57.12	57.83
6648	NYSE	BMY	Mon, Oct 15, 2018	57.70	58.20	57.35	57.61
6647	NYSE	BMY	Fri, Oct 12, 2018	57.81	57.96	56.66	57.51
6646	NYSE	BMY	Thu, Oct 11, 2018	60.77	60.77	57.02	57.50
6645	NYSE	BMY	Wed, Oct 10, 2018	62.93	63.35	60.75	60.77
6644	NYSE	BMY	Tue, Oct 9, 2018	62.71	63.69	62.47	63.23
6643	NYSE	BMY	Mon, Oct 8, 2018	62.46	63.15	62.21	62.90
6642	NYSE	BMY	Fri, Oct 5, 2018	62.48	62.89	62.12	62.41
6641	NYSE	BMY	Thu, Oct 4, 2018	62.23	62.60	61.90	62.36
6640	NYSE	BMY	Wed, Oct 3, 2018	62.99	63.21	62.32	62.25
6639	NYSE	BMY	Tue, Oct 2, 2018	62.23	62.82	61.92	62.80
6638	NYSE	BMY	Mon, Oct 1, 2018	62.37	62.65	62.04	62.10
6637	NYSE	BMY	Fri, Sep 28, 2018	61.95	62.11	61.69	62.08
6636	NYSE	BMY	Thu, Sep 27, 2018	61.66	62.09	61.47	61.95
6635	NYSE	BMY	Wed, Sep 26, 2018	61.88	62.38	61.42	61.62
6634	NYSE	BMY	Tue, Sep 25, 2018	61.82	62.52	61.74	61.82
6633	NYSE	BMY	Mon, Sep 24, 2018	61.99	62.29	61.28	61.59
6632	NYSE	BMY	Fri, Sep 21, 2018	61.87	62.62	61.75	62.25
6631	NYSE	BMY	Thu, Sep 20, 2018	60.83	61.95	60.82	61.75
6630	NYSE	BMY	Wed, Sep 19, 2018	61.54	62.24	60.59	60.80
6629	NYSE	BMY	Tue, Sep 18, 2018	61.18	61.66	61.13	61.48
6628	NYSE	BMY	Mon, Sep 17, 2018	60.85	61.50	60.66	61.30
6627	NYSE	BMY	Fri, Sep 14, 2018	60.67	60.72	60.29	60.69
6626	NYSE	BMY	Thu, Sep 13, 2018	60.70	60.96	59.52	60.79
6625	NYSE	BMY	Wed, Sep 12, 2018	60.53	60.64	59.88	60.33
6624	NYSE	BMY	Tue, Sep 11, 2018	60.85	61.01	60.44	60.49
6623	NYSE	BMY	Mon, Sep 10, 2018	61.50	61.77	60.80	60.86
6622	NYSE	BMY	Fri, Sep 7, 2018	60.72	61.41	60.64	61.31
6621	NYSE	BMY	Thu, Sep 6, 2018	61.03	61.38	60.87	60.94
6620	NYSE	BMY	Wed, Sep 5, 2018	60.60	61.31	60.41	61.20
6619	NYSE	BMY	Tue, Sep 4, 2018	60.50	60.69	59.88	60.48
6618	NYSE	BMY	Fri, Aug 31, 2018	60.47	60.70	60.21	60.55
6617	NYSE	BMY	Thu, Aug 30, 2018	61.05	61.23	60.48	60.69
6616	NYSE	BMY	Wed, Aug 29, 2018	60.10	61.25	60.06	61.12
6615	NYSE	BMY	Tue, Aug 28, 2018	59.93	60.28	59.68	60.17
6614	NYSE	BMY	Mon, Aug 27, 2018	60.23	60.63	59.96	60.01
6613	NYSE	BMY	Fri, Aug 24, 2018	60.10	60.25	59.64	59.97
6612	NYSE	BMY	Thu, Aug 23, 2018	60.54	60.73	59.92	60.09
6611	NYSE	BMY	Wed, Aug 22, 2018	60.12	60.74	59.87	60.57
6610	NYSE	BMY	Tue, Aug 21, 2018	60.41	60.66	60.06	60.08
6609	NYSE	BMY	Mon, Aug 20, 2018	61.11	61.11	60.32	60.32
6608	NYSE	BMY	Fri, Aug 17, 2018	61.30	61.59	60.80	60.89
6607	NYSE	BMY	Thu, Aug 16, 2018	60.28	61.35	59.93	61.11
6606	NYSE	BMY	Wed, Aug 15, 2018	59.87	60.42	59.39	60.26
6605	NYSE	BMY	Tue, Aug 14, 2018	59.30	60.14	59.30	59.96
6604	NYSE	BMY	Mon, Aug 13, 2018	59.20	59.80	59.12	59.42
6603	NYSE	BMY	Fri, Aug 10, 2018	59.62	59.83	58.98	59.31
6602	NYSE	BMY	Thu, Aug 9, 2018	59.77	60.14	59.35	59.53
6601	NYSE	BMY	Wed, Aug 8, 2018	59.34	60.44	58.86	60.17
6600	NYSE	BMY	Tue, Aug 7, 2018	59.38	59.49	58.83	58.98
6599	NYSE	BMY	Mon, Aug 6, 2018	59.03	59.63	58.72	59.39
6598	NYSE	BMY	Fri, Aug 3, 2018	59.15	59.35	58.89	59.16
6597	NYSE	BMY	Thu, Aug 2, 2018	59.50	59.73	58.64	59.27
6596	NYSE	BMY	Wed, Aug 1, 2018	58.86	60.19	58.77	59.62
6595	NYSE	BMY	Tue, Jul 31, 2018	59.14	59.42	58.41	58.75
6594	NYSE	BMY	Mon, Jul 30, 2018	56.92	59.02	56.82	58.93
6593	NYSE	BMY	Fri, Jul 27, 2018	58.56	58.76	56.83	56.92
6592	NYSE	BMY	Thu, Jul 26, 2018	60.11	60.99	56.08	57.92
6591	NYSE	BMY	Wed, Jul 25, 2018	58.08	59.21	57.95	59.04
6590	NYSE	BMY	Tue, Jul 24, 2018	56.08	58.27	56.04	58.26
6589	NYSE	BMY	Mon, Jul 23, 2018	56.01	56.17	55.45	55.88
6588	NYSE	BMY	Fri, Jul 20, 2018	56.60	56.88	56.42	56.71
6587	NYSE	BMY	Thu, Jul 19, 2018	56.84	56.93	56.08	56.54
6586	NYSE	BMY	Wed, Jul 18, 2018	56.58	56.91	56.29	56.88
6585	NYSE	BMY	Tue, Jul 17, 2018	56.63	56.81	56.41	56.63
6584	NYSE	BMY	Mon, Jul 16, 2018	56.88	56.93	56.21	56.43
6583	NYSE	BMY	Fri, Jul 13, 2018	56.62	57.07	56.53	56.86
6582	NYSE	BMY	Thu, Jul 12, 2018	56.55	56.85	56.19	56.81
6581	NYSE	BMY	Wed, Jul 11, 2018	56.00	56.11	55.53	55.75
6580	NYSE	BMY	Tue, Jul 10, 2018	56.77	56.77	56.00	56.18
6579	NYSE	BMY	Mon, Jul 9, 2018	56.64	56.75	56.30	56.45
6578	NYSE	BMY	Fri, Jul 6, 2018	56.22	56.68	56.11	56.56
6577	NYSE	BMY	Thu, Jul 5, 2018	55.43	56.91	54.87	55.95
6576	NYSE	BMY	Tue, Jul 3, 2018	55.25	56.02	55.09	55.65
6575	NYSE	BMY	Mon, Jul 2, 2018	55.17	55.24	54.48	55.19
6574	NYSE	BMY	Fri, Jun 29, 2018	55.29	55.85	55.15	55.34
6573	NYSE	BMY	Thu, Jun 28, 2018	54.49	55.64	54.48	55.30
6572	NYSE	BMY	Wed, Jun 27, 2018	54.65	54.81	54.30	54.47
6571	NYSE	BMY	Tue, Jun 26, 2018	54.60	55.24	54.58	54.91
6570	NYSE	BMY	Mon, Jun 25, 2018	55.00	55.33	54.25	54.67
6569	NYSE	BMY	Fri, Jun 22, 2018	54.65	55.34	54.24	55.14
6568	NYSE	BMY	Thu, Jun 21, 2018	54.18	54.39	53.50	53.94
6567	NYSE	BMY	Wed, Jun 20, 2018	53.60	54.31	53.56	54.25
6566	NYSE	BMY	Tue, Jun 19, 2018	53.40	53.73	53.04	53.64
6565	NYSE	BMY	Mon, Jun 18, 2018	54.28	54.49	53.51	53.65
6564	NYSE	BMY	Fri, Jun 15, 2018	54.14	54.81	53.86	54.80
6563	NYSE	BMY	Thu, Jun 14, 2018	53.48	53.86	53.11	53.63
6562	NYSE	BMY	Wed, Jun 13, 2018	53.35	54.30	53.24	53.46
6561	NYSE	BMY	Tue, Jun 12, 2018	53.14	53.36	52.98	53.13
6560	NYSE	BMY	Mon, Jun 11, 2018	53.30	53.50	52.86	53.12
6559	NYSE	BMY	Fri, Jun 8, 2018	52.62	53.22	52.59	53.16
6558	NYSE	BMY	Thu, Jun 7, 2018	52.95	53.09	52.40	52.62
6557	NYSE	BMY	Wed, Jun 6, 2018	52.01	52.97	51.68	52.92
6556	NYSE	BMY	Tue, Jun 5, 2018	51.40	52.18	51.27	51.92
6555	NYSE	BMY	Mon, Jun 4, 2018	52.33	52.40	49.97	51.45
6554	NYSE	BMY	Fri, Jun 1, 2018	52.91	53.40	52.70	53.13
6553	NYSE	BMY	Thu, May 31, 2018	53.14	53.18	52.46	52.62
6552	NYSE	BMY	Wed, May 30, 2018	52.48	53.45	52.48	53.02
6551	NYSE	BMY	Tue, May 29, 2018	52.37	52.62	51.77	52.27
6550	NYSE	BMY	Fri, May 25, 2018	52.81	53.00	52.54	52.77
6549	NYSE	BMY	Thu, May 24, 2018	52.54	52.75	52.12	52.69
6548	NYSE	BMY	Wed, May 23, 2018	52.34	52.63	52.11	52.50
6547	NYSE	BMY	Tue, May 22, 2018	52.28	52.82	52.20	52.34
6546	NYSE	BMY	Mon, May 21, 2018	52.07	52.76	51.92	52.24
6545	NYSE	BMY	Fri, May 18, 2018	52.88	53.15	52.43	52.71
6544	NYSE	BMY	Thu, May 17, 2018	52.05	53.40	51.96	52.74
6543	NYSE	BMY	Wed, May 16, 2018	52.45	52.62	52.12	52.21
6542	NYSE	BMY	Tue, May 15, 2018	51.95	52.34	51.71	52.30
6541	NYSE	BMY	Mon, May 14, 2018	51.94	52.60	51.70	52.02
6540	NYSE	BMY	Fri, May 11, 2018	51.38	52.11	51.05	51.86
6539	NYSE	BMY	Thu, May 10, 2018	51.33	51.71	51.00	51.15
6538	NYSE	BMY	Wed, May 9, 2018	50.51	51.21	50.35	51.09
6537	NYSE	BMY	Tue, May 8, 2018	51.20	51.20	49.96	50.53
6536	NYSE	BMY	Mon, May 7, 2018	51.32	51.68	51.04	51.32
6535	NYSE	BMY	Fri, May 4, 2018	51.16	51.50	50.67	51.33
6534	NYSE	BMY	Thu, May 3, 2018	51.60	51.85	50.76	51.45
6533	NYSE	BMY	Wed, May 2, 2018	52.36	52.40	51.28	51.50
6532	NYSE	BMY	Tue, May 1, 2018	51.98	52.74	51.62	52.69
6531	NYSE	BMY	Mon, Apr 30, 2018	52.67	52.68	51.83	52.13
6530	NYSE	BMY	Fri, Apr 27, 2018	52.33	52.87	52.01	52.27
6529	NYSE	BMY	Thu, Apr 26, 2018	51.53	52.76	50.56	52.04
6528	NYSE	BMY	Wed, Apr 25, 2018	51.48	51.87	50.56	51.76
6527	NYSE	BMY	Tue, Apr 24, 2018	51.02	51.98	50.72	51.58
6526	NYSE	BMY	Mon, Apr 23, 2018	51.25	51.53	50.66	50.90
6525	NYSE	BMY	Fri, Apr 20, 2018	51.62	51.85	51.02	51.17
6524	NYSE	BMY	Thu, Apr 19, 2018	52.35	52.54	51.51	51.61
6523	NYSE	BMY	Wed, Apr 18, 2018	52.35	52.85	52.04	52.30
6522	NYSE	BMY	Tue, Apr 17, 2018	54.20	54.23	52.20	52.38
6521	NYSE	BMY	Mon, Apr 16, 2018	58.41	58.67	52.70	54.08
6520	NYSE	BMY	Fri, Apr 13, 2018	59.15	59.28	57.91	58.65
6519	NYSE	BMY	Thu, Apr 12, 2018	59.30	59.31	57.85	58.84
6518	NYSE	BMY	Wed, Apr 11, 2018	60.60	60.77	59.94	60.18
6517	NYSE	BMY	Tue, Apr 10, 2018	61.36	61.48	60.53	61.21
6516	NYSE	BMY	Mon, Apr 9, 2018	60.91	61.04	58.34	60.48
6515	NYSE	BMY	Fri, Apr 6, 2018	62.07	62.13	59.98	60.88
6514	NYSE	BMY	Thu, Apr 5, 2018	62.99	63.19	62.16	62.31
6513	NYSE	BMY	Wed, Apr 4, 2018	61.87	63.23	61.55	62.58
6512	NYSE	BMY	Tue, Apr 3, 2018	62.32	62.86	61.53	62.77
6511	NYSE	BMY	Mon, Apr 2, 2018	62.93	63.23	60.73	62.00
6510	NYSE	BMY	Thu, Mar 29, 2018	62.87	63.75	62.38	63.25
6509	NYSE	BMY	Wed, Mar 28, 2018	62.58	63.36	62.42	62.57
6508	NYSE	BMY	Tue, Mar 27, 2018	63.64	63.67	61.80	62.41
6507	NYSE	BMY	Mon, Mar 26, 2018	62.78	63.57	61.73	63.40
6506	NYSE	BMY	Fri, Mar 23, 2018	64.05	64.05	61.94	62.06
6505	NYSE	BMY	Thu, Mar 22, 2018	65.58	65.89	63.91	63.95
6504	NYSE	BMY	Wed, Mar 21, 2018	66.54	66.99	66.09	66.10
6503	NYSE	BMY	Tue, Mar 20, 2018	66.38	67.16	65.72	66.43
6502	NYSE	BMY	Mon, Mar 19, 2018	66.62	66.98	65.18	66.07
6501	NYSE	BMY	Fri, Mar 16, 2018	66.18	67.44	66.18	66.60
6500	NYSE	BMY	Thu, Mar 15, 2018	66.76	66.93	66.21	66.25
6499	NYSE	BMY	Wed, Mar 14, 2018	67.08	67.26	66.27	66.63
6498	NYSE	BMY	Tue, Mar 13, 2018	67.81	68.22	66.27	66.68
6497	NYSE	BMY	Mon, Mar 12, 2018	67.90	68.18	67.18	67.45
6496	NYSE	BMY	Fri, Mar 9, 2018	66.95	68.05	66.67	67.92
6495	NYSE	BMY	Thu, Mar 8, 2018	66.20	66.96	66.08	66.75
6494	NYSE	BMY	Wed, Mar 7, 2018	64.90	66.26	64.70	66.10
6493	NYSE	BMY	Tue, Mar 6, 2018	67.22	67.40	65.19	65.47
6492	NYSE	BMY	Mon, Mar 5, 2018	65.83	67.14	65.60	66.82
6491	NYSE	BMY	Fri, Mar 2, 2018	65.45	66.50	65.13	66.17
6490	NYSE	BMY	Thu, Mar 1, 2018	66.10	66.52	64.83	65.69
6489	NYSE	BMY	Wed, Feb 28, 2018	67.85	67.94	66.17	66.20
6488	NYSE	BMY	Tue, Feb 27, 2018	68.54	68.88	67.82	67.84
6487	NYSE	BMY	Mon, Feb 26, 2018	67.99	68.87	67.88	68.63
6486	NYSE	BMY	Fri, Feb 23, 2018	66.17	68.03	66.17	67.95
6485	NYSE	BMY	Thu, Feb 22, 2018	67.00	67.00	65.86	65.94
6484	NYSE	BMY	Wed, Feb 21, 2018	67.34	67.75	66.51	66.53
6483	NYSE	BMY	Tue, Feb 20, 2018	68.49	68.83	67.04	67.35
6482	NYSE	BMY	Fri, Feb 16, 2018	68.86	70.05	68.52	68.96
6481	NYSE	BMY	Thu, Feb 15, 2018	67.31	69.44	67.18	68.98
6480	NYSE	BMY	Wed, Feb 14, 2018	63.59	65.94	63.27	65.35
6479	NYSE	BMY	Tue, Feb 13, 2018	62.80	64.11	62.69	63.87
6478	NYSE	BMY	Mon, Feb 12, 2018	62.95	63.59	62.30	63.16
6477	NYSE	BMY	Fri, Feb 9, 2018	63.30	63.32	60.57	62.70
6476	NYSE	BMY	Thu, Feb 8, 2018	62.55	64.77	62.53	62.69
6475	NYSE	BMY	Wed, Feb 7, 2018	60.64	62.77	60.30	62.63
6474	NYSE	BMY	Tue, Feb 6, 2018	59.83	61.21	58.44	60.90
6473	NYSE	BMY	Mon, Feb 5, 2018	65.43	65.89	60.93	60.96
6472	NYSE	BMY	Fri, Feb 2, 2018	62.89	64.29	62.85	63.48
6471	NYSE	BMY	Thu, Feb 1, 2018	62.18	62.98	61.95	62.80
6470	NYSE	BMY	Wed, Jan 31, 2018	63.96	64.03	61.94	62.60
6469	NYSE	BMY	Tue, Jan 30, 2018	63.93	64.61	63.31	63.96
6468	NYSE	BMY	Mon, Jan 29, 2018	64.12	64.96	64.08	64.43
6467	NYSE	BMY	Fri, Jan 26, 2018	63.93	64.73	63.63	64.25
6466	NYSE	BMY	Thu, Jan 25, 2018	64.00	64.26	63.20	63.52
6465	NYSE	BMY	Wed, Jan 24, 2018	63.71	64.00	63.14	63.76
6464	NYSE	BMY	Tue, Jan 23, 2018	62.99	63.68	62.80	63.43
6463	NYSE	BMY	Mon, Jan 22, 2018	62.29	63.43	62.02	63.28
6462	NYSE	BMY	Fri, Jan 19, 2018	62.10	62.42	61.56	62.28
6461	NYSE	BMY	Thu, Jan 18, 2018	61.81	61.90	61.10	61.83
6460	NYSE	BMY	Wed, Jan 17, 2018	60.33	62.00	60.28	61.85
6459	NYSE	BMY	Tue, Jan 16, 2018	61.75	61.86	59.42	59.92
6458	NYSE	BMY	Fri, Jan 12, 2018	62.75	63.22	62.52	62.81
6457	NYSE	BMY	Thu, Jan 11, 2018	61.99	62.52	61.80	62.47
6456	NYSE	BMY	Wed, Jan 10, 2018	61.52	62.07	61.18	62.01
6455	NYSE	BMY	Tue, Jan 9, 2018	61.87	62.10	61.55	61.85
6454	NYSE	BMY	Mon, Jan 8, 2018	61.78	62.20	61.21	61.91
6453	NYSE	BMY	Fri, Jan 5, 2018	61.87	62.18	61.48	61.89
6452	NYSE	BMY	Thu, Jan 4, 2018	61.00	61.82	60.78	61.75
6451	NYSE	BMY	Wed, Jan 3, 2018	61.21	61.51	60.70	60.96
6450	NYSE	BMY	Tue, Jan 2, 2018	61.40	61.51	60.84	61.31
6449	NYSE	BMY	Fri, Dec 29, 2017	61.97	62.26	61.26	61.28
6448	NYSE	BMY	Thu, Dec 28, 2017	61.60	61.85	61.37	61.77
6447	NYSE	BMY	Wed, Dec 27, 2017	61.35	62.02	61.30	61.68
6446	NYSE	BMY	Tue, Dec 26, 2017	60.98	61.55	60.96	61.26
6445	NYSE	BMY	Fri, Dec 22, 2017	61.48	61.71	60.60	60.96
6444	NYSE	BMY	Thu, Dec 21, 2017	61.45	61.80	61.03	61.50
6443	NYSE	BMY	Wed, Dec 20, 2017	61.57	61.75	60.59	61.20
6442	NYSE	BMY	Tue, Dec 19, 2017	62.64	62.76	61.52	61.56
6441	NYSE	BMY	Mon, Dec 18, 2017	62.58	62.75	62.18	62.40
6440	NYSE	BMY	Fri, Dec 15, 2017	62.57	62.84	61.97	62.41
6439	NYSE	BMY	Thu, Dec 14, 2017	63.48	63.52	61.72	62.13
6438	NYSE	BMY	Wed, Dec 13, 2017	63.14	63.97	63.00	63.47
6437	NYSE	BMY	Tue, Dec 12, 2017	63.19	63.65	63.19	63.28
6436	NYSE	BMY	Mon, Dec 11, 2017	62.22	63.41	62.09	63.02
6435	NYSE	BMY	Fri, Dec 8, 2017	61.82	62.72	61.68	62.42
6434	NYSE	BMY	Thu, Dec 7, 2017	60.96	61.89	60.96	62.42
6433	NYSE	BMY	Wed, Dec 6, 2017	62.09	62.29	60.83	60.97
6432	NYSE	BMY	Tue, Dec 5, 2017	62.66	63.00	61.63	62.02
6431	NYSE	BMY	Mon, Dec 4, 2017	63.17	63.87	62.44	62.47
6430	NYSE	BMY	Fri, Dec 1, 2017	63.16	63.62	62.44	63.24
6429	NYSE	BMY	Thu, Nov 30, 2017	63.09	63.80	62.53	63.19
6428	NYSE	BMY	Wed, Nov 29, 2017	62.43	63.39	61.90	62.90
6427	NYSE	BMY	Tue, Nov 28, 2017	61.72	62.96	61.61	62.52
6426	NYSE	BMY	Mon, Nov 27, 2017	61.53	61.84	61.34	61.61
6425	NYSE	BMY	Fri, Nov 24, 2017	61.15	61.61	61.03	61.43
6424	NYSE	BMY	Wed, Nov 22, 2017	61.28	61.77	61.00	61.14
6423	NYSE	BMY	Tue, Nov 21, 2017	61.20	61.74	60.98	61.24
6422	NYSE	BMY	Mon, Nov 20, 2017	61.17	61.22	60.15	60.80
6421	NYSE	BMY	Fri, Nov 17, 2017	61.56	61.90	60.99	61.32
6420	NYSE	BMY	Thu, Nov 16, 2017	61.25	61.97	61.01	61.87
6419	NYSE	BMY	Wed, Nov 15, 2017	61.26	61.28	60.53	61.07
6418	NYSE	BMY	Tue, Nov 14, 2017	60.96	61.65	60.67	61.25
6417	NYSE	BMY	Mon, Nov 13, 2017	60.70	61.21	60.50	60.99
6416	NYSE	BMY	Fri, Nov 10, 2017	61.75	61.75	60.34	60.86
6415	NYSE	BMY	Thu, Nov 9, 2017	62.21	62.35	61.76	61.99
6414	NYSE	BMY	Wed, Nov 8, 2017	61.63	62.82	61.63	62.58
6413	NYSE	BMY	Tue, Nov 7, 2017	61.58	62.43	61.45	61.91
6412	NYSE	BMY	Mon, Nov 6, 2017	62.24	62.27	61.28	61.68
6411	NYSE	BMY	Fri, Nov 3, 2017	62.08	62.25	61.80	62.22
6410	NYSE	BMY	Thu, Nov 2, 2017	62.15	62.87	61.73	62.23
6409	NYSE	BMY	Wed, Nov 1, 2017	61.86	62.35	61.49	62.16
6408	NYSE	BMY	Tue, Oct 31, 2017	60.94	61.90	60.68	61.66
6407	NYSE	BMY	Mon, Oct 30, 2017	61.09	61.53	60.28	60.84
6406	NYSE	BMY	Fri, Oct 27, 2017	60.98	61.69	59.79	59.94
6405	NYSE	BMY	Thu, Oct 26, 2017	62.51	63.25	60.40	60.95
6404	NYSE	BMY	Wed, Oct 25, 2017	63.46	64.56	63.41	64.00
6403	NYSE	BMY	Tue, Oct 24, 2017	63.75	64.05	63.36	63.65
6402	NYSE	BMY	Mon, Oct 23, 2017	64.62	64.69	63.69	63.75
6401	NYSE	BMY	Fri, Oct 20, 2017	64.79	64.99	64.21	64.42
6400	NYSE	BMY	Thu, Oct 19, 2017	63.82	64.69	63.68	64.67
6399	NYSE	BMY	Wed, Oct 18, 2017	64.25	64.70	63.55	63.70
6398	NYSE	BMY	Tue, Oct 17, 2017	63.63	64.37	63.41	64.18
6397	NYSE	BMY	Mon, Oct 16, 2017	64.54	65.04	63.31	63.65
6396	NYSE	BMY	Fri, Oct 13, 2017	65.51	66.10	65.14	65.29
6395	NYSE	BMY	Thu, Oct 12, 2017	65.15	65.73	64.90	65.35
6394	NYSE	BMY	Wed, Oct 11, 2017	65.13	65.50	64.93	65.11
6393	NYSE	BMY	Tue, Oct 10, 2017	64.24	65.26	64.16	65.13
6392	NYSE	BMY	Mon, Oct 9, 2017	64.76	64.86	64.09	64.15
6391	NYSE	BMY	Fri, Oct 6, 2017	63.89	65.03	63.83	64.81
6390	NYSE	BMY	Thu, Oct 5, 2017	64.22	64.34	63.73	63.80
6389	NYSE	BMY	Wed, Oct 4, 2017	64.47	64.79	64.38	64.35
6388	NYSE	BMY	Tue, Oct 3, 2017	64.41	64.79	64.17	64.29
6387	NYSE	BMY	Mon, Oct 2, 2017	63.80	64.78	63.64	64.56
6386	NYSE	BMY	Fri, Sep 29, 2017	63.16	63.75	63.06	63.74
6385	NYSE	BMY	Thu, Sep 28, 2017	62.79	63.46	62.59	63.01
6384	NYSE	BMY	Wed, Sep 27, 2017	62.78	63.15	62.57	62.95
6383	NYSE	BMY	Tue, Sep 26, 2017	63.12	63.60	62.81	62.93
6382	NYSE	BMY	Mon, Sep 25, 2017	63.33	63.69	63.06	63.19
6381	NYSE	BMY	Fri, Sep 22, 2017	63.33	63.55	63.04	63.36
6380	NYSE	BMY	Thu, Sep 21, 2017	63.35	63.74	63.03	63.33
6379	NYSE	BMY	Wed, Sep 20, 2017	62.92	63.72	62.72	63.49
6378	NYSE	BMY	Tue, Sep 19, 2017	62.70	63.13	62.59	62.93
6377	NYSE	BMY	Mon, Sep 18, 2017	62.49	63.21	62.27	62.70
6376	NYSE	BMY	Fri, Sep 15, 2017	62.90	63.38	62.31	62.48
6375	NYSE	BMY	Thu, Sep 14, 2017	62.38	63.11	62.32	62.69
6374	NYSE	BMY	Wed, Sep 13, 2017	62.88	63.08	62.23	62.48
6373	NYSE	BMY	Tue, Sep 12, 2017	62.44	63.09	62.42	63.02
6372	NYSE	BMY	Mon, Sep 11, 2017	62.62	63.14	62.14	62.72
6371	NYSE	BMY	Fri, Sep 8, 2017	62.74	63.18	62.23	62.62
6370	NYSE	BMY	Thu, Sep 7, 2017	60.50	63.47	60.49	62.84
6369	NYSE	BMY	Wed, Sep 6, 2017	60.00	60.29	59.77	59.87
6368	NYSE	BMY	Tue, Sep 5, 2017	59.54	60.22	59.39	59.81
6367	NYSE	BMY	Fri, Sep 1, 2017	60.36	60.65	59.72	59.90
6366	NYSE	BMY	Thu, Aug 31, 2017	59.63	60.75	59.61	60.48
6365	NYSE	BMY	Wed, Aug 30, 2017	58.87	59.70	58.82	59.38
6364	NYSE	BMY	Tue, Aug 29, 2017	58.35	59.02	58.18	58.86
6363	NYSE	BMY	Mon, Aug 28, 2017	58.64	58.89	58.45	58.58
6362	NYSE	BMY	Fri, Aug 25, 2017	58.29	58.67	58.18	58.37
6361	NYSE	BMY	Thu, Aug 24, 2017	57.98	58.34	57.80	58.17
6360	NYSE	BMY	Wed, Aug 23, 2017	57.63	58.17	57.43	57.87
6359	NYSE	BMY	Tue, Aug 22, 2017	56.79	57.80	56.65	57.67
6358	NYSE	BMY	Mon, Aug 21, 2017	56.42	56.92	56.25	56.64
6357	NYSE	BMY	Fri, Aug 18, 2017	56.68	56.94	56.41	56.42
6356	NYSE	BMY	Thu, Aug 17, 2017	57.48	57.53	56.73	56.77
6355	NYSE	BMY	Wed, Aug 16, 2017	57.33	57.69	56.94	57.50
6354	NYSE	BMY	Tue, Aug 15, 2017	57.66	57.99	57.50	57.87
6353	NYSE	BMY	Mon, Aug 14, 2017	56.96	57.76	56.70	57.62
6352	NYSE	BMY	Fri, Aug 11, 2017	56.61	57.01	56.41	56.73
6351	NYSE	BMY	Thu, Aug 10, 2017	57.25	57.25	56.55	56.59
6350	NYSE	BMY	Wed, Aug 9, 2017	56.79	57.56	56.51	57.40
6349	NYSE	BMY	Tue, Aug 8, 2017	56.35	57.57	56.30	56.91
6348	NYSE	BMY	Mon, Aug 7, 2017	56.00	56.35	55.57	56.30
6347	NYSE	BMY	Fri, Aug 4, 2017	55.56	56.22	55.52	55.95
6346	NYSE	BMY	Thu, Aug 3, 2017	55.10	55.88	55.08	55.50
6345	NYSE	BMY	Wed, Aug 2, 2017	56.29	56.45	55.10	55.23
6344	NYSE	BMY	Tue, Aug 1, 2017	57.15	57.17	55.67	56.11
6343	NYSE	BMY	Mon, Jul 31, 2017	55.59	57.20	55.50	56.90
6342	NYSE	BMY	Fri, Jul 28, 2017	54.24	55.59	53.94	55.27
6341	NYSE	BMY	Thu, Jul 27, 2017	53.33	54.44	52.06	54.24
6340	NYSE	BMY	Wed, Jul 26, 2017	55.95	56.15	55.50	55.98
6339	NYSE	BMY	Tue, Jul 25, 2017	55.86	56.18	55.77	55.95
6338	NYSE	BMY	Mon, Jul 24, 2017	55.65	55.94	55.15	55.60
6337	NYSE	BMY	Fri, Jul 21, 2017	55.41	55.77	55.38	55.65
6336	NYSE	BMY	Thu, Jul 20, 2017	55.28	55.72	55.18	55.44
6335	NYSE	BMY	Wed, Jul 19, 2017	54.77	55.20	54.61	55.07
6334	NYSE	BMY	Tue, Jul 18, 2017	54.77	54.82	54.42	54.74
6333	NYSE	BMY	Mon, Jul 17, 2017	55.28	55.53	54.58	54.79
6332	NYSE	BMY	Fri, Jul 14, 2017	54.81	55.45	54.50	55.15
6331	NYSE	BMY	Thu, Jul 13, 2017	55.06	55.18	54.22	54.67
6330	NYSE	BMY	Wed, Jul 12, 2017	55.64	56.24	54.85	55.04
6329	NYSE	BMY	Tue, Jul 11, 2017	55.81	56.10	55.10	55.33
6328	NYSE	BMY	Mon, Jul 10, 2017	56.10	56.32	55.82	55.93
6327	NYSE	BMY	Fri, Jul 7, 2017	55.51	56.00	55.08	55.91
6326	NYSE	BMY	Thu, Jul 6, 2017	56.10	56.21	55.20	55.28
6325	NYSE	BMY	Wed, Jul 5, 2017	56.27	56.39	55.55	56.35
6324	NYSE	BMY	Mon, Jul 3, 2017	56.27	56.88	56.18	56.27
6323	NYSE	BMY	Fri, Jun 30, 2017	55.99	56.07	55.68	55.72
6322	NYSE	BMY	Thu, Jun 29, 2017	55.91	56.13	55.49	55.82
6321	NYSE	BMY	Wed, Jun 28, 2017	56.15	56.38	55.77	55.87
6320	NYSE	BMY	Tue, Jun 27, 2017	56.80	56.86	55.85	55.90
6319	NYSE	BMY	Mon, Jun 26, 2017	56.72	57.27	56.35	56.92
6318	NYSE	BMY	Fri, Jun 23, 2017	57.27	57.36	56.24	56.64
6317	NYSE	BMY	Thu, Jun 22, 2017	56.27	57.90	56.15	57.33
6316	NYSE	BMY	Wed, Jun 21, 2017	55.75	56.58	55.60	56.07
6315	NYSE	BMY	Tue, Jun 20, 2017	55.27	56.41	55.10	55.66
6314	NYSE	BMY	Mon, Jun 19, 2017	54.46	55.37	54.32	55.22
6313	NYSE	BMY	Fri, Jun 16, 2017	54.52	54.60	53.61	54.46
6312	NYSE	BMY	Thu, Jun 15, 2017	54.49	54.73	54.02	54.28
6311	NYSE	BMY	Wed, Jun 14, 2017	54.24	54.81	54.13	54.52
6310	NYSE	BMY	Tue, Jun 13, 2017	54.19	54.32	53.90	54.19
6309	NYSE	BMY	Mon, Jun 12, 2017	53.75	54.55	53.49	54.36
6308	NYSE	BMY	Fri, Jun 9, 2017	52.77	54.18	52.65	53.75
6307	NYSE	BMY	Thu, Jun 8, 2017	52.60	53.36	52.55	52.85
6306	NYSE	BMY	Wed, Jun 7, 2017	51.86	52.58	51.56	52.57
6305	NYSE	BMY	Tue, Jun 6, 2017	52.30	52.40	51.63	51.66
6304	NYSE	BMY	Mon, Jun 5, 2017	53.76	54.36	52.21	52.36
6303	NYSE	BMY	Fri, Jun 2, 2017	54.71	55.17	54.51	54.97
6302	NYSE	BMY	Thu, Jun 1, 2017	54.00	54.53	53.88	54.53
6301	NYSE	BMY	Wed, May 31, 2017	54.14	54.35	53.86	53.95
6300	NYSE	BMY	Tue, May 30, 2017	53.93	54.24	53.76	53.93
6299	NYSE	BMY	Fri, May 26, 2017	54.37	54.82	53.90	53.97
6298	NYSE	BMY	Thu, May 25, 2017	53.89	54.58	53.69	54.39
6297	NYSE	BMY	Wed, May 24, 2017	54.45	54.45	53.47	53.82
6296	NYSE	BMY	Tue, May 23, 2017	54.16	54.43	54.14	54.21
6295	NYSE	BMY	Mon, May 22, 2017	54.02	54.34	53.88	54.10
6294	NYSE	BMY	Fri, May 19, 2017	53.82	54.28	53.82	54.02
6293	NYSE	BMY	Thu, May 18, 2017	54.20	54.49	53.32	53.78
6292	NYSE	BMY	Wed, May 17, 2017	54.03	54.62	53.70	54.41
6291	NYSE	BMY	Tue, May 16, 2017	55.00	55.28	54.20	54.39
6290	NYSE	BMY	Mon, May 15, 2017	55.03	55.23	54.83	55.10
6289	NYSE	BMY	Fri, May 12, 2017	55.20	55.38	54.80	55.03
6288	NYSE	BMY	Thu, May 11, 2017	55.14	55.66	54.89	55.14
6287	NYSE	BMY	Wed, May 10, 2017	55.18	55.31	54.88	55.14
6286	NYSE	BMY	Tue, May 9, 2017	54.88	55.48	54.75	55.32
6285	NYSE	BMY	Mon, May 8, 2017	54.99	55.18	54.54	54.94
6284	NYSE	BMY	Fri, May 5, 2017	55.25	55.33	54.96	55.15
6283	NYSE	BMY	Thu, May 4, 2017	55.07	55.55	54.95	55.19
6282	NYSE	BMY	Wed, May 3, 2017	55.49	55.58	54.72	55.06
6281	NYSE	BMY	Tue, May 2, 2017	56.34	56.79	55.55	55.95
6280	NYSE	BMY	Mon, May 1, 2017	56.34	56.83	55.91	56.31
6279	NYSE	BMY	Fri, Apr 28, 2017	55.70	56.33	55.37	56.05
6278	NYSE	BMY	Thu, Apr 27, 2017	55.36	56.13	54.62	55.67
6277	NYSE	BMY	Wed, Apr 26, 2017	54.05	54.65	53.71	53.77
6276	NYSE	BMY	Tue, Apr 25, 2017	53.65	54.32	53.65	53.94
6275	NYSE	BMY	Mon, Apr 24, 2017	53.85	54.00	53.51	53.55
6274	NYSE	BMY	Fri, Apr 21, 2017	53.40	53.71	53.15	53.48
6273	NYSE	BMY	Thu, Apr 20, 2017	53.41	53.56	53.19	53.44
6272	NYSE	BMY	Wed, Apr 19, 2017	53.00	53.66	52.88	53.20
6271	NYSE	BMY	Tue, Apr 18, 2017	52.68	53.15	52.59	52.93
6270	NYSE	BMY	Mon, Apr 17, 2017	52.75	53.22	52.53	52.95
6269	NYSE	BMY	Thu, Apr 13, 2017	53.05	53.19	52.78	52.83
6268	NYSE	BMY	Wed, Apr 12, 2017	52.82	53.14	52.75	52.99
6267	NYSE	BMY	Tue, Apr 11, 2017	53.29	53.44	52.94	52.98
6266	NYSE	BMY	Mon, Apr 10, 2017	53.35	53.71	53.20	53.35
6265	NYSE	BMY	Fri, Apr 7, 2017	53.27	53.66	52.88	53.42
6264	NYSE	BMY	Thu, Apr 6, 2017	53.05	53.53	52.51	53.29
6263	NYSE	BMY	Wed, Apr 5, 2017	53.99	54.13	53.00	53.08
6262	NYSE	BMY	Tue, Apr 4, 2017	54.21	54.35	53.95	53.75
6261	NYSE	BMY	Mon, Apr 3, 2017	54.53	55.16	53.87	54.21
6260	NYSE	BMY	Fri, Mar 31, 2017	55.30	55.67	54.16	54.38
6259	NYSE	BMY	Thu, Mar 30, 2017	55.96	56.00	55.25	55.36
6258	NYSE	BMY	Wed, Mar 29, 2017	56.17	56.55	55.93	55.95
6257	NYSE	BMY	Tue, Mar 28, 2017	56.04	56.37	55.93	56.20
6256	NYSE	BMY	Mon, Mar 27, 2017	55.60	56.35	55.53	56.04
6255	NYSE	BMY	Fri, Mar 24, 2017	55.87	56.25	55.68	55.89
6254	NYSE	BMY	Thu, Mar 23, 2017	56.08	56.53	55.68	55.77
6253	NYSE	BMY	Wed, Mar 22, 2017	55.70	56.42	55.17	56.36
6252	NYSE	BMY	Tue, Mar 21, 2017	56.50	56.66	55.38	55.71
6251	NYSE	BMY	Mon, Mar 20, 2017	56.33	56.71	56.24	56.41
6250	NYSE	BMY	Fri, Mar 17, 2017	57.23	57.25	56.11	56.29
6249	NYSE	BMY	Thu, Mar 16, 2017	57.33	57.58	57.12	57.31
6248	NYSE	BMY	Wed, Mar 15, 2017	56.67	57.93	56.67	57.65
6247	NYSE	BMY	Tue, Mar 14, 2017	56.95	57.60	56.58	56.69
6246	NYSE	BMY	Mon, Mar 13, 2017	58.30	58.30	56.86	56.93
6245	NYSE	BMY	Fri, Mar 10, 2017	58.03	58.54	57.81	58.32
6244	NYSE	BMY	Thu, Mar 9, 2017	57.37	58.05	57.20	57.99
6243	NYSE	BMY	Wed, Mar 8, 2017	56.33	57.50	56.22	57.12
6242	NYSE	BMY	Tue, Mar 7, 2017	56.27	56.63	55.78	56.33
6241	NYSE	BMY	Mon, Mar 6, 2017	57.02	57.23	56.23	56.97
6240	NYSE	BMY	Fri, Mar 3, 2017	56.74	57.34	56.63	57.26
6239	NYSE	BMY	Thu, Mar 2, 2017	56.89	57.49	56.59	56.86
6238	NYSE	BMY	Wed, Mar 1, 2017	57.00	57.24	56.52	57.18
6237	NYSE	BMY	Tue, Feb 28, 2017	56.54	56.93	56.21	56.71
6236	NYSE	BMY	Mon, Feb 27, 2017	56.50	57.00	56.24	56.56
6235	NYSE	BMY	Fri, Feb 24, 2017	55.92	56.47	55.88	56.44
6234	NYSE	BMY	Thu, Feb 23, 2017	55.63	56.09	55.02	55.77
6233	NYSE	BMY	Wed, Feb 22, 2017	55.49	56.45	55.29	55.35
6232	NYSE	BMY	Tue, Feb 21, 2017	54.41	57.21	53.41	54.78
6231	NYSE	BMY	Fri, Feb 17, 2017	54.30	54.72	54.08	54.59
6230	NYSE	BMY	Thu, Feb 16, 2017	55.08	55.16	53.92	54.28
6229	NYSE	BMY	Wed, Feb 15, 2017	53.70	55.34	53.60	55.03
6228	NYSE	BMY	Tue, Feb 14, 2017	52.31	54.27	52.09	53.71
6227	NYSE	BMY	Mon, Feb 13, 2017	51.83	52.09	51.62	52.03
6226	NYSE	BMY	Fri, Feb 10, 2017	51.61	51.97	51.52	51.65
6225	NYSE	BMY	Thu, Feb 9, 2017	52.00	52.25	51.46	51.51
6224	NYSE	BMY	Wed, Feb 8, 2017	51.29	52.12	51.12	52.00
6223	NYSE	BMY	Tue, Feb 7, 2017	51.49	52.32	51.26	51.66
6222	NYSE	BMY	Mon, Feb 6, 2017	50.65	51.09	50.56	51.04
6221	NYSE	BMY	Fri, Feb 3, 2017	50.60	50.91	50.36	50.78
6220	NYSE	BMY	Thu, Feb 2, 2017	49.35	50.89	49.27	50.50
6219	NYSE	BMY	Wed, Feb 1, 2017	49.13	49.32	48.32	49.29
6218	NYSE	BMY	Tue, Jan 31, 2017	48.40	49.42	48.21	49.16
6217	NYSE	BMY	Mon, Jan 30, 2017	48.22	49.10	47.96	48.69
6216	NYSE	BMY	Fri, Jan 27, 2017	47.26	48.62	47.12	47.74
6215	NYSE	BMY	Thu, Jan 26, 2017	48.59	49.51	46.01	46.82
6214	NYSE	BMY	Wed, Jan 25, 2017	49.34	49.57	48.80	49.55
6213	NYSE	BMY	Tue, Jan 24, 2017	50.05	50.14	48.93	48.96
6212	NYSE	BMY	Mon, Jan 23, 2017	49.53	50.31	49.15	50.00
6211	NYSE	BMY	Fri, Jan 20, 2017	50.01	50.69	48.92	49.23
6210	NYSE	BMY	Thu, Jan 19, 2017	56.10	56.31	55.34	55.49
6209	NYSE	BMY	Wed, Jan 18, 2017	56.51	56.55	55.89	56.07
6208	NYSE	BMY	Tue, Jan 17, 2017	55.89	56.58	55.21	56.28
6207	NYSE	BMY	Fri, Jan 13, 2017	56.56	56.73	56.05	56.22
6206	NYSE	BMY	Thu, Jan 12, 2017	56.50	56.78	56.02	56.55
6205	NYSE	BMY	Wed, Jan 11, 2017	58.12	58.87	56.53	56.80
6204	NYSE	BMY	Tue, Jan 10, 2017	59.78	60.45	59.72	59.98
6203	NYSE	BMY	Mon, Jan 9, 2017	59.75	59.92	59.65	59.73
6202	NYSE	BMY	Fri, Jan 6, 2017	60.04	60.33	58.85	59.95
6201	NYSE	BMY	Thu, Jan 5, 2017	59.39	60.42	59.31	60.13
6200	NYSE	BMY	Wed, Jan 4, 2017	59.46	59.75	59.03	59.14
6199	NYSE	BMY	Tue, Jan 3, 2017	58.78	59.68	58.58	59.06
6198	NYSE	BMY	Fri, Dec 30, 2016	58.86	58.96	58.21	58.44
6197	NYSE	BMY	Thu, Dec 29, 2016	58.81	59.19	58.63	58.90
6196	NYSE	BMY	Wed, Dec 28, 2016	59.29	59.44	58.54	58.61
6195	NYSE	BMY	Tue, Dec 27, 2016	59.61	59.75	59.29	59.33
6194	NYSE	BMY	Fri, Dec 23, 2016	58.85	59.93	58.77	59.61
6193	NYSE	BMY	Thu, Dec 22, 2016	58.74	58.98	58.52	58.76
6192	NYSE	BMY	Wed, Dec 21, 2016	59.23	59.58	58.68	58.69
6191	NYSE	BMY	Tue, Dec 20, 2016	59.30	59.53	58.94	59.12
6190	NYSE	BMY	Mon, Dec 19, 2016	59.04	59.85	59.02	59.42
6189	NYSE	BMY	Fri, Dec 16, 2016	58.92	59.05	58.20	58.62
6188	NYSE	BMY	Thu, Dec 15, 2016	58.51	59.80	58.28	58.65
6187	NYSE	BMY	Wed, Dec 14, 2016	57.30	58.52	57.27	58.50
6186	NYSE	BMY	Tue, Dec 13, 2016	57.00	57.34	56.70	57.17
6185	NYSE	BMY	Mon, Dec 12, 2016	56.83	56.97	56.40	56.55
6184	NYSE	BMY	Fri, Dec 9, 2016	55.16	57.18	55.10	57.04
6183	NYSE	BMY	Thu, Dec 8, 2016	54.93	55.42	54.78	55.23
6182	NYSE	BMY	Wed, Dec 7, 2016	55.55	55.68	54.36	55.24
6181	NYSE	BMY	Tue, Dec 6, 2016	55.71	56.04	55.56	56.03
6180	NYSE	BMY	Mon, Dec 5, 2016	55.86	55.96	55.23	55.55
6179	NYSE	BMY	Fri, Dec 2, 2016	55.69	56.11	55.30	55.96
6178	NYSE	BMY	Thu, Dec 1, 2016	55.94	56.27	55.44	55.80
6177	NYSE	BMY	Wed, Nov 30, 2016	56.29	56.69	56.00	56.44
6176	NYSE	BMY	Tue, Nov 29, 2016	56.62	56.89	56.14	56.36
6175	NYSE	BMY	Mon, Nov 28, 2016	56.92	56.96	56.25	56.51
6174	NYSE	BMY	Fri, Nov 25, 2016	56.85	57.14	56.71	56.98
6173	NYSE	BMY	Wed, Nov 23, 2016	56.05	56.78	55.78	56.75
6172	NYSE	BMY	Tue, Nov 22, 2016	56.66	56.90	56.26	56.55
6171	NYSE	BMY	Mon, Nov 21, 2016	56.71	56.85	56.40	56.73
6170	NYSE	BMY	Fri, Nov 18, 2016	56.58	56.84	56.25	56.76
6169	NYSE	BMY	Thu, Nov 17, 2016	56.75	57.10	56.06	56.68
6168	NYSE	BMY	Wed, Nov 16, 2016	56.70	56.72	55.93	56.20
6167	NYSE	BMY	Tue, Nov 15, 2016	56.73	56.79	55.76	56.69
6166	NYSE	BMY	Mon, Nov 14, 2016	56.66	56.85	56.02	56.56
6165	NYSE	BMY	Fri, Nov 11, 2016	56.31	56.73	55.88	56.37
6164	NYSE	BMY	Thu, Nov 10, 2016	57.00	57.55	56.22	56.66
6163	NYSE	BMY	Wed, Nov 9, 2016	55.25	57.30	54.90	56.30
6162	NYSE	BMY	Tue, Nov 8, 2016	52.29	53.34	52.02	53.16
6161	NYSE	BMY	Mon, Nov 7, 2016	51.70	53.10	51.59	52.62
6160	NYSE	BMY	Fri, Nov 4, 2016	50.50	51.45	50.46	51.01
6159	NYSE	BMY	Thu, Nov 3, 2016	50.51	50.88	50.10	50.21
6158	NYSE	BMY	Wed, Nov 2, 2016	50.93	50.98	50.53	50.57
6157	NYSE	BMY	Tue, Nov 1, 2016	50.93	51.36	50.38	50.80
6156	NYSE	BMY	Mon, Oct 31, 2016	51.05	51.62	50.65	50.91
6155	NYSE	BMY	Fri, Oct 28, 2016	52.11	52.22	50.66	51.00
6154	NYSE	BMY	Thu, Oct 27, 2016	52.42	53.17	50.66	51.96
6153	NYSE	BMY	Wed, Oct 26, 2016	49.58	49.76	49.07	49.29
6152	NYSE	BMY	Tue, Oct 25, 2016	49.22	50.13	49.03	49.55
6151	NYSE	BMY	Mon, Oct 24, 2016	50.11	50.17	49.04	49.23
6150	NYSE	BMY	Fri, Oct 21, 2016	50.11	50.45	49.88	50.02
6149	NYSE	BMY	Thu, Oct 20, 2016	49.81	50.48	49.76	50.36
6148	NYSE	BMY	Wed, Oct 19, 2016	49.95	50.18	49.80	49.87
6147	NYSE	BMY	Tue, Oct 18, 2016	49.48	50.35	49.34	50.05
6146	NYSE	BMY	Mon, Oct 17, 2016	49.69	49.79	49.10	49.34
6145	NYSE	BMY	Fri, Oct 14, 2016	50.35	50.65	49.76	49.77
6144	NYSE	BMY	Thu, Oct 13, 2016	49.63	50.49	49.12	50.24
6143	NYSE	BMY	Wed, Oct 12, 2016	49.82	50.97	49.74	50.01
6142	NYSE	BMY	Tue, Oct 11, 2016	49.67	50.23	49.50	49.55
6141	NYSE	BMY	Mon, Oct 10, 2016	50.79	51.30	49.54	49.81
6140	NYSE	BMY	Fri, Oct 7, 2016	55.22	55.90	55.06	55.43
6139	NYSE	BMY	Thu, Oct 6, 2016	54.57	55.36	54.48	55.05
6138	NYSE	BMY	Wed, Oct 5, 2016	54.90	55.20	54.49	54.79
6137	NYSE	BMY	Tue, Oct 4, 2016	54.90	55.82	54.80	54.83
6136	NYSE	BMY	Mon, Oct 3, 2016	53.94	54.70	53.56	54.66
6135	NYSE	BMY	Fri, Sep 30, 2016	53.93	54.37	53.90	53.92
6134	NYSE	BMY	Thu, Sep 29, 2016	55.26	55.27	53.76	53.87
6133	NYSE	BMY	Wed, Sep 28, 2016	55.81	55.81	54.93	55.09
6132	NYSE	BMY	Tue, Sep 27, 2016	55.68	55.89	55.50	55.74
6131	NYSE	BMY	Mon, Sep 26, 2016	56.26	56.31	55.40	55.48
6130	NYSE	BMY	Fri, Sep 23, 2016	56.30	56.95	56.26	56.48
6129	NYSE	BMY	Thu, Sep 22, 2016	56.03	56.65	55.87	56.42
6128	NYSE	BMY	Wed, Sep 21, 2016	55.86	56.12	55.26	55.93
6127	NYSE	BMY	Tue, Sep 20, 2016	55.35	56.28	55.16	55.56
6126	NYSE	BMY	Mon, Sep 19, 2016	55.95	55.97	55.02	55.08
6125	NYSE	BMY	Fri, Sep 16, 2016	56.22	56.41	55.53	55.60
6124	NYSE	BMY	Thu, Sep 15, 2016	55.35	56.34	55.27	55.97
6123	NYSE	BMY	Wed, Sep 14, 2016	55.85	56.09	55.11	55.23
6122	NYSE	BMY	Tue, Sep 13, 2016	56.08	56.13	55.09	55.60
6121	NYSE	BMY	Mon, Sep 12, 2016	55.30	56.44	55.02	56.32
6120	NYSE	BMY	Fri, Sep 9, 2016	56.60	57.01	55.66	55.66
6119	NYSE	BMY	Thu, Sep 8, 2016	56.63	57.25	56.28	56.81
6118	NYSE	BMY	Wed, Sep 7, 2016	57.02	57.45	56.42	56.57
6117	NYSE	BMY	Tue, Sep 6, 2016	56.69	57.13	56.12	56.96
6116	NYSE	BMY	Fri, Sep 2, 2016	56.93	56.93	55.11	56.35
6115	NYSE	BMY	Thu, Sep 1, 2016	57.60	57.62	56.49	56.76
6114	NYSE	BMY	Wed, Aug 31, 2016	57.37	57.51	56.92	57.39
6113	NYSE	BMY	Tue, Aug 30, 2016	58.97	58.97	57.16	57.24
6112	NYSE	BMY	Mon, Aug 29, 2016	58.89	59.14	58.46	58.76
6111	NYSE	BMY	Fri, Aug 26, 2016	58.76	59.40	58.54	58.77
6110	NYSE	BMY	Thu, Aug 25, 2016	58.59	59.41	58.36	58.76
6109	NYSE	BMY	Wed, Aug 24, 2016	59.80	60.00	58.40	58.59
6108	NYSE	BMY	Tue, Aug 23, 2016	59.51	60.04	59.30	59.86
6107	NYSE	BMY	Mon, Aug 22, 2016	59.65	59.68	59.01	59.26
6106	NYSE	BMY	Fri, Aug 19, 2016	58.74	59.35	58.53	59.29
6105	NYSE	BMY	Thu, Aug 18, 2016	58.27	59.48	58.26	58.68
6104	NYSE	BMY	Wed, Aug 17, 2016	59.50	59.52	58.07	58.30
6103	NYSE	BMY	Tue, Aug 16, 2016	60.02	60.39	59.30	59.41
6102	NYSE	BMY	Mon, Aug 15, 2016	60.74	60.86	60.01	60.03
6101	NYSE	BMY	Fri, Aug 12, 2016	61.23	61.30	60.61	60.63
6100	NYSE	BMY	Thu, Aug 11, 2016	60.70	61.13	60.25	60.97
6099	NYSE	BMY	Wed, Aug 10, 2016	61.77	61.83	60.50	60.58
6098	NYSE	BMY	Tue, Aug 9, 2016	60.65	62.25	60.57	61.61
6097	NYSE	BMY	Mon, Aug 8, 2016	63.50	63.65	60.00	60.30
6096	NYSE	BMY	Fri, Aug 5, 2016	62.00	64.77	61.56	63.28
6095	NYSE	BMY	Thu, Aug 4, 2016	74.96	75.62	74.57	75.32
6094	NYSE	BMY	Wed, Aug 3, 2016	74.93	75.06	74.25	74.80
6093	NYSE	BMY	Tue, Aug 2, 2016	76.02	76.07	74.71	75.05
6092	NYSE	BMY	Mon, Aug 1, 2016	75.13	76.30	74.89	76.19
6091	NYSE	BMY	Fri, Jul 29, 2016	74.57	75.16	74.22	74.81
6090	NYSE	BMY	Thu, Jul 28, 2016	75.41	76.48	74.50	74.66
6089	NYSE	BMY	Wed, Jul 27, 2016	75.20	76.80	75.01	76.47
6088	NYSE	BMY	Tue, Jul 26, 2016	75.78	75.87	74.89	75.06
6087	NYSE	BMY	Mon, Jul 25, 2016	75.70	75.75	75.07	75.56
6086	NYSE	BMY	Fri, Jul 22, 2016	75.50	75.98	75.00	75.68
6085	NYSE	BMY	Thu, Jul 21, 2016	75.61	76.08	75.15	75.50
6084	NYSE	BMY	Wed, Jul 20, 2016	75.71	76.04	75.54	75.72
6083	NYSE	BMY	Tue, Jul 19, 2016	75.90	76.19	75.43	75.47
6082	NYSE	BMY	Mon, Jul 18, 2016	76.27	76.36	75.62	75.96
6081	NYSE	BMY	Fri, Jul 15, 2016	77.11	77.12	75.08	76.00
6080	NYSE	BMY	Thu, Jul 14, 2016	76.79	76.92	76.29	76.77
6079	NYSE	BMY	Wed, Jul 13, 2016	76.69	76.89	76.10	76.58
6078	NYSE	BMY	Tue, Jul 12, 2016	75.48	76.55	75.48	76.20
6077	NYSE	BMY	Mon, Jul 11, 2016	75.30	75.84	75.03	75.39
6076	NYSE	BMY	Fri, Jul 8, 2016	74.29	75.72	74.00	75.28
6075	NYSE	BMY	Thu, Jul 7, 2016	73.85	74.15	73.63	74.08
6074	NYSE	BMY	Wed, Jul 6, 2016	74.01	74.06	72.87	73.86
6073	NYSE	BMY	Tue, Jul 5, 2016	73.75	74.19	73.29	73.78
6072	NYSE	BMY	Fri, Jul 1, 2016	73.66	74.16	73.34	73.78
6071	NYSE	BMY	Thu, Jun 30, 2016	73.10	73.75	72.71	73.55
6070	NYSE	BMY	Wed, Jun 29, 2016	72.12	73.17	71.96	73.00
6069	NYSE	BMY	Tue, Jun 28, 2016	70.95	72.08	70.67	71.63
6068	NYSE	BMY	Mon, Jun 27, 2016	70.39	71.13	70.09	70.32
6067	NYSE	BMY	Fri, Jun 24, 2016	70.75	71.85	70.53	70.61
6066	NYSE	BMY	Thu, Jun 23, 2016	72.86	72.91	72.15	72.64
6065	NYSE	BMY	Wed, Jun 22, 2016	71.25	73.44	71.22	72.31
6064	NYSE	BMY	Tue, Jun 21, 2016	71.16	71.50	70.36	71.25
6063	NYSE	BMY	Mon, Jun 20, 2016	71.33	71.75	70.96	70.96
6062	NYSE	BMY	Fri, Jun 17, 2016	72.00	72.00	70.13	70.67
6061	NYSE	BMY	Thu, Jun 16, 2016	72.35	72.52	70.77	71.73
6060	NYSE	BMY	Wed, Jun 15, 2016	73.25	73.76	72.49	72.57
6059	NYSE	BMY	Tue, Jun 14, 2016	72.22	73.15	72.16	73.10
6058	NYSE	BMY	Mon, Jun 13, 2016	72.67	73.17	72.00	72.22
6057	NYSE	BMY	Fri, Jun 10, 2016	72.50	72.98	72.18	72.65
6056	NYSE	BMY	Thu, Jun 9, 2016	73.37	73.71	72.64	72.73
6055	NYSE	BMY	Wed, Jun 8, 2016	73.96	73.99	73.28	73.41
6054	NYSE	BMY	Tue, Jun 7, 2016	74.24	74.65	73.69	73.91
6053	NYSE	BMY	Mon, Jun 6, 2016	73.42	75.12	73.41	74.29
6052	NYSE	BMY	Fri, Jun 3, 2016	72.76	73.37	72.33	72.89
6051	NYSE	BMY	Thu, Jun 2, 2016	71.92	73.00	71.79	73.00
6050	NYSE	BMY	Wed, Jun 1, 2016	71.71	72.11	71.40	71.87
6049	NYSE	BMY	Tue, May 31, 2016	71.36	71.88	70.94	71.70
6048	NYSE	BMY	Fri, May 27, 2016	70.94	71.54	70.71	71.31
6047	NYSE	BMY	Thu, May 26, 2016	70.54	70.98	70.29	70.73
6046	NYSE	BMY	Wed, May 25, 2016	71.30	71.57	70.54	70.69
6045	NYSE	BMY	Tue, May 24, 2016	70.94	71.44	70.83	71.23
6044	NYSE	BMY	Mon, May 23, 2016	70.93	71.00	69.61	70.40
6043	NYSE	BMY	Fri, May 20, 2016	70.55	71.16	70.32	70.77
6042	NYSE	BMY	Thu, May 19, 2016	70.63	71.00	69.56	70.33
6041	NYSE	BMY	Wed, May 18, 2016	70.91	71.80	70.64	71.09
6040	NYSE	BMY	Tue, May 17, 2016	72.23	72.97	70.90	71.21
6039	NYSE	BMY	Mon, May 16, 2016	71.42	73.01	71.02	72.83
6038	NYSE	BMY	Fri, May 13, 2016	71.27	71.90	71.00	71.18
6037	NYSE	BMY	Thu, May 12, 2016	71.04	71.39	70.59	71.28
6036	NYSE	BMY	Wed, May 11, 2016	71.32	71.52	70.60	70.81
6035	NYSE	BMY	Tue, May 10, 2016	71.75	71.75	70.85	71.53
6034	NYSE	BMY	Mon, May 9, 2016	71.34	71.98	71.29	71.34
6033	NYSE	BMY	Fri, May 6, 2016	71.00	71.50	69.88	71.22
6032	NYSE	BMY	Thu, May 5, 2016	70.56	71.19	70.04	71.15
6031	NYSE	BMY	Wed, May 4, 2016	70.42	70.95	70.14	70.78
6030	NYSE	BMY	Tue, May 3, 2016	71.95	72.03	70.75	71.13
6029	NYSE	BMY	Mon, May 2, 2016	72.19	72.34	71.49	71.96
6028	NYSE	BMY	Fri, Apr 29, 2016	72.06	72.69	71.37	72.18
6027	NYSE	BMY	Thu, Apr 28, 2016	71.78	73.06	69.50	72.26
6026	NYSE	BMY	Wed, Apr 27, 2016	70.86	71.00	68.62	70.23
6025	NYSE	BMY	Tue, Apr 26, 2016	70.64	71.07	70.13	70.86
6024	NYSE	BMY	Mon, Apr 25, 2016	70.61	70.83	70.04	70.63
6023	NYSE	BMY	Fri, Apr 22, 2016	70.25	71.07	70.25	70.68
6022	NYSE	BMY	Thu, Apr 21, 2016	69.02	70.24	68.88	70.16
6021	NYSE	BMY	Wed, Apr 20, 2016	69.18	69.55	68.41	69.23
6020	NYSE	BMY	Tue, Apr 19, 2016	68.85	69.74	68.19	68.91
6019	NYSE	BMY	Mon, Apr 18, 2016	68.08	68.95	67.59	68.86
6018	NYSE	BMY	Fri, Apr 15, 2016	67.94	68.30	67.57	68.05
6017	NYSE	BMY	Thu, Apr 14, 2016	67.66	68.31	67.52	67.87
6016	NYSE	BMY	Wed, Apr 13, 2016	67.00	67.66	66.42	67.57
6015	NYSE	BMY	Tue, Apr 12, 2016	65.96	67.29	65.86	66.84
6014	NYSE	BMY	Mon, Apr 11, 2016	66.20	66.49	65.77	65.98
6013	NYSE	BMY	Fri, Apr 8, 2016	66.83	66.93	65.64	66.07
6012	NYSE	BMY	Thu, Apr 7, 2016	66.05	66.63	65.60	66.28
6011	NYSE	BMY	Wed, Apr 6, 2016	65.76	67.14	65.76	66.54
6010	NYSE	BMY	Tue, Apr 5, 2016	65.97	65.97	65.97	65.76
6009	NYSE	BMY	Mon, Apr 4, 2016	65.01	66.33	64.77	65.97
6008	NYSE	BMY	Fri, Apr 1, 2016	63.66	65.19	63.50	64.91
6007	NYSE	BMY	Thu, Mar 31, 2016	63.60	64.04	63.30	63.88
6006	NYSE	BMY	Wed, Mar 30, 2016	63.96	64.16	63.20	63.44
6005	NYSE	BMY	Tue, Mar 29, 2016	62.45	64.45	62.33	64.19
6004	NYSE	BMY	Mon, Mar 28, 2016	62.58	63.15	62.22	62.77
6003	NYSE	BMY	Thu, Mar 24, 2016	62.18	62.56	61.73	62.52
6002	NYSE	BMY	Wed, Mar 23, 2016	63.08	63.08	62.26	62.34
6001	NYSE	BMY	Tue, Mar 22, 2016	62.58	63.25	62.38	62.80
6000	NYSE	BMY	Mon, Mar 21, 2016	62.53	62.88	62.13	62.70
5999	NYSE	BMY	Fri, Mar 18, 2016	61.54	62.83	61.00	62.83
5998	NYSE	BMY	Thu, Mar 17, 2016	62.52	62.61	60.98	61.47
5997	NYSE	BMY	Wed, Mar 16, 2016	63.38	64.32	62.21	62.64
5996	NYSE	BMY	Tue, Mar 15, 2016	63.97	64.28	63.32	63.68
5995	NYSE	BMY	Mon, Mar 14, 2016	64.68	64.70	64.01	64.12
5994	NYSE	BMY	Fri, Mar 11, 2016	65.18	65.59	64.54	64.96
5993	NYSE	BMY	Thu, Mar 10, 2016	66.17	66.26	64.48	64.94
5992	NYSE	BMY	Wed, Mar 9, 2016	66.66	66.68	64.95	65.54
5991	NYSE	BMY	Tue, Mar 8, 2016	66.49	66.49	66.49	66.26
5990	NYSE	BMY	Mon, Mar 7, 2016	64.50	66.63	64.45	66.49
5989	NYSE	BMY	Fri, Mar 4, 2016	65.00	65.29	64.17	64.71
5988	NYSE	BMY	Thu, Mar 3, 2016	64.49	65.24	63.64	65.00
5987	NYSE	BMY	Wed, Mar 2, 2016	64.18	65.09	63.71	64.90
5986	NYSE	BMY	Tue, Mar 1, 2016	61.93	61.93	61.93	64.22
5985	NYSE	BMY	Mon, Feb 29, 2016	62.26	62.73	61.92	61.93
5984	NYSE	BMY	Fri, Feb 26, 2016	63.35	63.58	62.24	62.25
5983	NYSE	BMY	Thu, Feb 25, 2016	62.63	63.06	62.30	63.03
5982	NYSE	BMY	Wed, Feb 24, 2016	61.84	62.36	60.83	62.23
5981	NYSE	BMY	Tue, Feb 23, 2016	63.28	63.35	62.02	62.07
5980	NYSE	BMY	Mon, Feb 22, 2016	63.90	64.42	63.33	63.70
5979	NYSE	BMY	Fri, Feb 19, 2016	62.92	64.54	62.91	63.80
5978	NYSE	BMY	Thu, Feb 18, 2016	63.95	64.02	62.91	63.32
5977	NYSE	BMY	Wed, Feb 17, 2016	62.89	64.02	61.96	63.92
5976	NYSE	BMY	Tue, Feb 16, 2016	62.72	62.72	61.35	62.18
5975	NYSE	BMY	Fri, Feb 12, 2016	60.20	60.41	59.16	60.20
5974	NYSE	BMY	Thu, Feb 11, 2016	59.88	60.25	58.94	59.52
5973	NYSE	BMY	Wed, Feb 10, 2016	61.25	62.42	60.92	61.08
5972	NYSE	BMY	Tue, Feb 9, 2016	60.27	61.98	60.03	61.02
5971	NYSE	BMY	Mon, Feb 8, 2016	59.04	61.17	58.77	60.72
5970	NYSE	BMY	Fri, Feb 5, 2016	59.75	60.06	58.99	59.63
5969	NYSE	BMY	Thu, Feb 4, 2016	59.62	60.75	59.19	59.70
5968	NYSE	BMY	Wed, Feb 3, 2016	59.20	60.18	57.94	60.12
5967	NYSE	BMY	Tue, Feb 2, 2016	60.03	60.30	58.46	58.87
5966	NYSE	BMY	Mon, Feb 1, 2016	61.87	62.36	60.05	60.82
5965	NYSE	BMY	Fri, Jan 29, 2016	61.65	62.64	61.16	62.16
5964	NYSE	BMY	Thu, Jan 28, 2016	64.17	64.25	60.00	61.16
5963	NYSE	BMY	Wed, Jan 27, 2016	62.94	62.95	61.16	61.71
5962	NYSE	BMY	Tue, Jan 26, 2016	63.03	63.05	61.92	62.69
5961	NYSE	BMY	Mon, Jan 25, 2016	64.23	64.42	62.64	62.92
5960	NYSE	BMY	Fri, Jan 22, 2016	64.46	64.80	63.65	64.40
5959	NYSE	BMY	Thu, Jan 21, 2016	63.94	63.97	62.50	63.13
5958	NYSE	BMY	Wed, Jan 20, 2016	62.24	64.58	61.80	63.55
5957	NYSE	BMY	Tue, Jan 19, 2016	63.61	64.43	62.56	63.21
5956	NYSE	BMY	Fri, Jan 15, 2016	61.69	62.92	61.07	62.78
5955	NYSE	BMY	Thu, Jan 14, 2016	61.32	63.91	60.89	63.51
5954	NYSE	BMY	Wed, Jan 13, 2016	63.60	64.48	61.19	61.28
5953	NYSE	BMY	Tue, Jan 12, 2016	63.25	63.79	62.12	63.44
5952	NYSE	BMY	Mon, Jan 11, 2016	63.71	63.99	61.98	62.98
5951	NYSE	BMY	Fri, Jan 8, 2016	65.60	65.79	63.50	63.63
5950	NYSE	BMY	Thu, Jan 7, 2016	65.85	66.69	64.95	65.29
5949	NYSE	BMY	Wed, Jan 6, 2016	67.47	68.27	66.85	67.15
5948	NYSE	BMY	Tue, Jan 5, 2016	67.50	68.90	67.42	68.35
5947	NYSE	BMY	Mon, Jan 4, 2016	67.45	67.91	66.38	67.03
5946	NYSE	BMY	Thu, Dec 31, 2015	69.12	69.73	68.79	68.79
5945	NYSE	BMY	Wed, Dec 30, 2015	69.50	70.03	69.35	69.52
5944	NYSE	BMY	Tue, Dec 29, 2015	69.49	70.14	69.35	69.74
5943	NYSE	BMY	Mon, Dec 28, 2015	68.76	69.18	68.63	69.17
5942	NYSE	BMY	Thu, Dec 24, 2015	68.78	69.25	68.44	68.97
5941	NYSE	BMY	Wed, Dec 23, 2015	68.55	69.10	68.24	68.99
5940	NYSE	BMY	Tue, Dec 22, 2015	68.30	68.44	67.37	68.31
5939	NYSE	BMY	Mon, Dec 21, 2015	68.23	68.65	67.31	68.04
5938	NYSE	BMY	Fri, Dec 18, 2015	68.81	69.18	67.63	67.64
5937	NYSE	BMY	Thu, Dec 17, 2015	70.79	70.87	69.21	69.28
5936	NYSE	BMY	Wed, Dec 16, 2015	70.35	70.84	69.07	70.71
5935	NYSE	BMY	Tue, Dec 15, 2015	69.30	70.48	69.30	70.22
5934	NYSE	BMY	Mon, Dec 14, 2015	67.89	68.69	67.34	68.64
5933	NYSE	BMY	Fri, Dec 11, 2015	68.09	68.46	67.47	67.62
5932	NYSE	BMY	Thu, Dec 10, 2015	68.56	69.42	68.17	68.94
5931	NYSE	BMY	Wed, Dec 9, 2015	69.10	69.39	68.27	68.56
5930	NYSE	BMY	Tue, Dec 8, 2015	68.38	69.85	68.35	69.40
5929	NYSE	BMY	Mon, Dec 7, 2015	69.00	69.45	68.48	68.84
5928	NYSE	BMY	Fri, Dec 4, 2015	66.88	69.31	66.85	69.11
5927	NYSE	BMY	Thu, Dec 3, 2015	67.59	68.04	66.14	66.45
5926	NYSE	BMY	Wed, Dec 2, 2015	68.62	69.71	67.66	67.78
5925	NYSE	BMY	Tue, Dec 1, 2015	67.54	68.37	66.93	68.26
5924	NYSE	BMY	Mon, Nov 30, 2015	67.85	67.99	66.85	67.01
5923	NYSE	BMY	Fri, Nov 27, 2015	68.08	68.44	67.81	67.85
5922	NYSE	BMY	Wed, Nov 25, 2015	67.82	68.45	67.59	68.08
5921	NYSE	BMY	Tue, Nov 24, 2015	67.63	67.95	67.24	67.82
5920	NYSE	BMY	Mon, Nov 23, 2015	67.82	68.46	67.41	67.99
5919	NYSE	BMY	Fri, Nov 20, 2015	67.37	69.00	67.16	67.82
5918	NYSE	BMY	Thu, Nov 19, 2015	67.42	67.88	66.74	66.94
5917	NYSE	BMY	Wed, Nov 18, 2015	66.00	67.71	65.96	67.61
5916	NYSE	BMY	Tue, Nov 17, 2015	64.93	66.61	64.67	65.73
5915	NYSE	BMY	Mon, Nov 16, 2015	64.15	65.13	63.71	65.02
5914	NYSE	BMY	Fri, Nov 13, 2015	63.74	64.53	63.57	64.15
5913	NYSE	BMY	Thu, Nov 12, 2015	64.09	64.69	63.69	63.72
5912	NYSE	BMY	Wed, Nov 11, 2015	65.39	65.39	64.20	64.24
5911	NYSE	BMY	Tue, Nov 10, 2015	65.03	65.59	64.70	65.05
5910	NYSE	BMY	Mon, Nov 9, 2015	65.08	65.44	64.54	64.99
5909	NYSE	BMY	Fri, Nov 6, 2015	65.48	65.58	64.14	65.45
5908	NYSE	BMY	Thu, Nov 5, 2015	65.79	66.00	65.20	65.55
5907	NYSE	BMY	Wed, Nov 4, 2015	65.94	66.14	65.01	65.62
5906	NYSE	BMY	Tue, Nov 3, 2015	65.77	66.27	65.10	66.08
5905	NYSE	BMY	Mon, Nov 2, 2015	66.56	66.90	65.57	65.75
5904	NYSE	BMY	Fri, Oct 30, 2015	67.34	67.60	65.95	65.95
5903	NYSE	BMY	Thu, Oct 29, 2015	67.50	68.48	66.98	67.31
5902	NYSE	BMY	Wed, Oct 28, 2015	66.81	68.17	66.12	67.59
5901	NYSE	BMY	Tue, Oct 27, 2015	65.50	66.98	64.95	66.80
5900	NYSE	BMY	Mon, Oct 26, 2015	64.74	65.77	64.35	64.55
5899	NYSE	BMY	Fri, Oct 23, 2015	63.58	65.55	63.48	65.16
5898	NYSE	BMY	Thu, Oct 22, 2015	62.87	63.40	61.69	63.18
5897	NYSE	BMY	Wed, Oct 21, 2015	64.24	64.27	61.50	62.51
5896	NYSE	BMY	Tue, Oct 20, 2015	64.93	64.99	63.08	63.89
5895	NYSE	BMY	Mon, Oct 19, 2015	64.49	65.49	64.25	65.08
5894	NYSE	BMY	Fri, Oct 16, 2015	64.04	64.71	63.76	64.49
5893	NYSE	BMY	Thu, Oct 15, 2015	62.05	63.72	61.66	63.62
5892	NYSE	BMY	Wed, Oct 14, 2015	62.40	63.25	61.91	62.08
5891	NYSE	BMY	Tue, Oct 13, 2015	62.56	63.33	62.13	62.34
5890	NYSE	BMY	Mon, Oct 12, 2015	60.98	62.90	60.65	62.71
5889	NYSE	BMY	Fri, Oct 9, 2015	59.88	61.53	59.82	61.44
5888	NYSE	BMY	Thu, Oct 8, 2015	60.20	60.87	59.60	60.51
5887	NYSE	BMY	Wed, Oct 7, 2015	59.97	61.38	59.06	60.55
5886	NYSE	BMY	Tue, Oct 6, 2015	61.77	62.13	58.39	59.88
5885	NYSE	BMY	Mon, Oct 5, 2015	62.66	63.22	61.33	61.97
5884	NYSE	BMY	Fri, Oct 2, 2015	59.08	63.18	58.96	62.23
5883	NYSE	BMY	Thu, Oct 1, 2015	59.26	60.52	58.97	60.05
5882	NYSE	BMY	Wed, Sep 30, 2015	59.44	59.61	58.61	59.20
5881	NYSE	BMY	Tue, Sep 29, 2015	57.93	59.92	57.42	58.95
5880	NYSE	BMY	Mon, Sep 28, 2015	59.80	59.93	57.03	57.46
5879	NYSE	BMY	Fri, Sep 25, 2015	62.33	62.48	59.63	60.24
5878	NYSE	BMY	Thu, Sep 24, 2015	61.27	62.02	60.45	61.80
5877	NYSE	BMY	Wed, Sep 23, 2015	62.35	62.71	61.47	61.74
5876	NYSE	BMY	Tue, Sep 22, 2015	61.96	62.90	61.35	62.09
5875	NYSE	BMY	Mon, Sep 21, 2015	64.42	64.68	62.20	62.72
5874	NYSE	BMY	Fri, Sep 18, 2015	62.18	64.68	62.04	64.34
5873	NYSE	BMY	Thu, Sep 17, 2015	61.41	63.12	61.28	62.19
5872	NYSE	BMY	Wed, Sep 16, 2015	60.24	61.77	60.10	61.61
5871	NYSE	BMY	Tue, Sep 15, 2015	59.28	60.20	58.84	60.09
5870	NYSE	BMY	Mon, Sep 14, 2015	59.40	59.82	58.82	59.17
5869	NYSE	BMY	Fri, Sep 11, 2015	58.50	59.28	58.49	59.22
5868	NYSE	BMY	Thu, Sep 10, 2015	58.22	59.15	58.04	58.75
5867	NYSE	BMY	Wed, Sep 9, 2015	59.46	59.52	57.86	58.03
5866	NYSE	BMY	Tue, Sep 8, 2015	58.38	59.08	56.32	58.99
5865	NYSE	BMY	Fri, Sep 4, 2015	58.08	58.48	56.90	57.30
5864	NYSE	BMY	Thu, Sep 3, 2015	60.42	60.97	58.61	58.75
5863	NYSE	BMY	Wed, Sep 2, 2015	58.95	59.72	58.55	59.61
5862	NYSE	BMY	Tue, Sep 1, 2015	58.55	59.29	57.94	58.20
5861	NYSE	BMY	Mon, Aug 31, 2015	60.64	60.99	59.28	59.47
5860	NYSE	BMY	Fri, Aug 28, 2015	60.22	61.05	59.77	60.61
5859	NYSE	BMY	Thu, Aug 27, 2015	60.51	60.88	59.48	60.82
5858	NYSE	BMY	Wed, Aug 26, 2015	59.31	60.12	57.75	60.03
5857	NYSE	BMY	Tue, Aug 25, 2015	60.19	60.54	57.88	57.88
5856	NYSE	BMY	Mon, Aug 24, 2015	57.99	60.94	51.82	58.65
5855	NYSE	BMY	Fri, Aug 21, 2015	62.26	62.83	61.01	61.07
5854	NYSE	BMY	Thu, Aug 20, 2015	63.49	63.79	62.71	62.71
5853	NYSE	BMY	Wed, Aug 19, 2015	63.27	64.97	63.22	64.12
5852	NYSE	BMY	Tue, Aug 18, 2015	63.50	64.62	63.46	64.28
5851	NYSE	BMY	Mon, Aug 17, 2015	62.71	63.61	62.57	63.47
5850	NYSE	BMY	Fri, Aug 14, 2015	62.45	63.28	62.41	63.08
5849	NYSE	BMY	Thu, Aug 13, 2015	62.40	62.69	61.80	62.42
5848	NYSE	BMY	Wed, Aug 12, 2015	62.31	62.60	61.27	62.39
5847	NYSE	BMY	Tue, Aug 11, 2015	63.41	63.78	62.37	62.66
5846	NYSE	BMY	Mon, Aug 10, 2015	63.97	64.35	63.84	63.89
5845	NYSE	BMY	Fri, Aug 7, 2015	63.50	63.59	62.16	63.41
5844	NYSE	BMY	Thu, Aug 6, 2015	65.13	65.27	63.34	63.54
5843	NYSE	BMY	Wed, Aug 5, 2015	65.11	65.48	65.05	65.06
5842	NYSE	BMY	Tue, Aug 4, 2015	65.47	65.55	64.65	64.84
5841	NYSE	BMY	Mon, Aug 3, 2015	65.95	66.13	64.69	65.34
5840	NYSE	BMY	Fri, Jul 31, 2015	64.80	66.78	64.64	65.64
5839	NYSE	BMY	Thu, Jul 30, 2015	64.55	64.83	63.82	64.46
5838	NYSE	BMY	Wed, Jul 29, 2015	64.99	65.12	64.31	64.89
5837	NYSE	BMY	Tue, Jul 28, 2015	64.45	64.72	64.11	64.66
5836	NYSE	BMY	Mon, Jul 27, 2015	65.70	65.70	64.29	64.30
5835	NYSE	BMY	Fri, Jul 24, 2015	68.07	68.07	65.98	65.98
5834	NYSE	BMY	Thu, Jul 23, 2015	69.66	69.66	67.74	68.24
5833	NYSE	BMY	Wed, Jul 22, 2015	68.79	69.55	68.47	69.37
5832	NYSE	BMY	Tue, Jul 21, 2015	70.11	70.20	68.86	68.87
5831	NYSE	BMY	Mon, Jul 20, 2015	70.44	70.54	69.72	69.97
5830	NYSE	BMY	Fri, Jul 17, 2015	69.26	69.35	68.89	69.29
5829	NYSE	BMY	Thu, Jul 16, 2015	69.68	69.95	69.36	69.38
5828	NYSE	BMY	Wed, Jul 15, 2015	69.95	70.42	69.09	69.28
5827	NYSE	BMY	Tue, Jul 14, 2015	69.66	70.28	69.45	70.06
5826	NYSE	BMY	Mon, Jul 13, 2015	69.65	69.85	69.26	69.66
5825	NYSE	BMY	Fri, Jul 10, 2015	68.66	69.49	68.40	69.27
5824	NYSE	BMY	Thu, Jul 9, 2015	68.45	68.66	67.89	67.89
5823	NYSE	BMY	Wed, Jul 8, 2015	67.88	68.28	67.46	67.74
5822	NYSE	BMY	Tue, Jul 7, 2015	67.89	68.39	67.09	68.23
5821	NYSE	BMY	Mon, Jul 6, 2015	67.17	68.19	67.01	67.50
5820	NYSE	BMY	Thu, Jul 2, 2015	67.87	68.08	67.34	67.48
5819	NYSE	BMY	Wed, Jul 1, 2015	66.45	67.71	66.36	67.67
5818	NYSE	BMY	Tue, Jun 30, 2015	66.63	66.71	65.94	66.54
5817	NYSE	BMY	Mon, Jun 29, 2015	67.24	67.49	65.90	65.97
5816	NYSE	BMY	Fri, Jun 26, 2015	67.04	67.68	66.94	67.54
5815	NYSE	BMY	Thu, Jun 25, 2015	67.00	67.59	66.74	66.84
5814	NYSE	BMY	Wed, Jun 24, 2015	67.29	67.38	66.71	66.81
5813	NYSE	BMY	Tue, Jun 23, 2015	67.24	68.14	67.16	67.33
5812	NYSE	BMY	Mon, Jun 22, 2015	67.31	67.73	66.93	67.06
5811	NYSE	BMY	Fri, Jun 19, 2015	66.49	67.44	66.49	66.80
5810	NYSE	BMY	Thu, Jun 18, 2015	66.32	67.22	66.32	66.62
5809	NYSE	BMY	Wed, Jun 17, 2015	65.72	66.50	65.52	66.30
5808	NYSE	BMY	Tue, Jun 16, 2015	65.47	65.99	65.12	65.97
5807	NYSE	BMY	Mon, Jun 15, 2015	64.90	66.18	64.26	65.42
5806	NYSE	BMY	Fri, Jun 12, 2015	65.69	65.95	64.89	65.28
5805	NYSE	BMY	Thu, Jun 11, 2015	65.78	66.00	65.54	65.85
5804	NYSE	BMY	Wed, Jun 10, 2015	65.32	65.89	65.05	65.53
5803	NYSE	BMY	Tue, Jun 9, 2015	65.26	65.42	64.90	65.08
5802	NYSE	BMY	Mon, Jun 8, 2015	65.85	66.04	65.15	65.32
5801	NYSE	BMY	Fri, Jun 5, 2015	65.56	66.26	65.03	66.20
5800	NYSE	BMY	Thu, Jun 4, 2015	65.35	66.77	65.18	65.77
5799	NYSE	BMY	Wed, Jun 3, 2015	65.65	66.23	65.42	65.70
5798	NYSE	BMY	Tue, Jun 2, 2015	66.55	66.55	65.27	65.80
5797	NYSE	BMY	Mon, Jun 1, 2015	66.63	67.31	66.01	66.48
5796	NYSE	BMY	Fri, May 29, 2015	69.16	69.44	63.16	64.60
5795	NYSE	BMY	Thu, May 28, 2015	68.28	69.23	68.19	69.15
5794	NYSE	BMY	Wed, May 27, 2015	67.65	68.66	67.44	68.40
5793	NYSE	BMY	Tue, May 26, 2015	68.02	68.24	67.22	67.50
5792	NYSE	BMY	Fri, May 22, 2015	68.73	68.73	68.20	68.30
5791	NYSE	BMY	Thu, May 21, 2015	68.94	69.01	68.46	68.89
5790	NYSE	BMY	Wed, May 20, 2015	68.41	69.86	68.29	69.08
5789	NYSE	BMY	Tue, May 19, 2015	68.04	68.49	67.91	68.27
5788	NYSE	BMY	Mon, May 18, 2015	67.64	68.13	67.59	68.00
5787	NYSE	BMY	Fri, May 15, 2015	67.61	68.13	67.07	67.64
5786	NYSE	BMY	Thu, May 14, 2015	66.90	67.88	66.37	67.45
5785	NYSE	BMY	Wed, May 13, 2015	67.54	68.01	67.03	67.40
5784	NYSE	BMY	Tue, May 12, 2015	67.55	67.68	67.08	67.50
5783	NYSE	BMY	Mon, May 11, 2015	66.99	68.43	66.95	68.11
5782	NYSE	BMY	Fri, May 8, 2015	65.60	66.96	65.60	66.93
5781	NYSE	BMY	Thu, May 7, 2015	64.57	65.25	64.51	65.05
5780	NYSE	BMY	Wed, May 6, 2015	65.15	65.15	64.43	64.67
5779	NYSE	BMY	Tue, May 5, 2015	64.70	65.34	64.70	65.03
5778	NYSE	BMY	Mon, May 4, 2015	64.75	65.53	64.72	65.32
5777	NYSE	BMY	Fri, May 1, 2015	64.28	64.74	64.15	64.66
5776	NYSE	BMY	Thu, Apr 30, 2015	64.26	64.66	63.42	63.73
5775	NYSE	BMY	Wed, Apr 29, 2015	64.39	64.98	63.58	64.29
5774	NYSE	BMY	Tue, Apr 28, 2015	64.71	64.86	63.40	64.54
5773	NYSE	BMY	Mon, Apr 27, 2015	66.05	66.16	64.73	65.16
5772	NYSE	BMY	Fri, Apr 24, 2015	65.82	66.12	65.20	65.80
5771	NYSE	BMY	Thu, Apr 23, 2015	66.29	66.40	65.69	66.00
5770	NYSE	BMY	Wed, Apr 22, 2015	66.81	66.97	66.35	66.60
5769	NYSE	BMY	Tue, Apr 21, 2015	67.11	67.53	66.09	66.81
5768	NYSE	BMY	Mon, Apr 20, 2015	65.73	66.25	65.24	65.86
5767	NYSE	BMY	Fri, Apr 17, 2015	66.08	66.26	64.82	65.35
5766	NYSE	BMY	Thu, Apr 16, 2015	63.30	63.84	62.93	63.68
5765	NYSE	BMY	Wed, Apr 15, 2015	64.39	64.83	63.43	63.43
5764	NYSE	BMY	Tue, Apr 14, 2015	64.18	64.41	63.56	64.03
5763	NYSE	BMY	Mon, Apr 13, 2015	64.23	65.50	63.94	63.95
5762	NYSE	BMY	Fri, Apr 10, 2015	63.35	64.89	63.19	64.64
5761	NYSE	BMY	Thu, Apr 9, 2015	63.53	64.10	62.96	63.46
5760	NYSE	BMY	Wed, Apr 8, 2015	63.08	63.85	62.89	63.52
5759	NYSE	BMY	Tue, Apr 7, 2015	63.40	63.90	62.98	63.00
5758	NYSE	BMY	Mon, Apr 6, 2015	62.74	63.56	62.66	63.00
5757	NYSE	BMY	Thu, Apr 2, 2015	63.72	63.94	63.06	63.23
5756	NYSE	BMY	Wed, Apr 1, 2015	64.20	64.20	62.88	63.56
5755	NYSE	BMY	Tue, Mar 31, 2015	65.48	65.74	64.50	64.50
5754	NYSE	BMY	Mon, Mar 30, 2015	65.57	66.12	65.29	65.76
5753	NYSE	BMY	Fri, Mar 27, 2015	65.19	66.11	65.00	65.26
5752	NYSE	BMY	Thu, Mar 26, 2015	64.56	65.52	64.15	65.00
5751	NYSE	BMY	Wed, Mar 25, 2015	65.70	66.40	64.65	64.70
5750	NYSE	BMY	Tue, Mar 24, 2015	66.82	67.26	65.54	65.69
5749	NYSE	BMY	Mon, Mar 23, 2015	67.72	68.12	67.29	67.58
5748	NYSE	BMY	Fri, Mar 20, 2015	69.00	69.20	67.74	67.76
5747	NYSE	BMY	Thu, Mar 19, 2015	68.37	68.68	68.09	68.32
5746	NYSE	BMY	Wed, Mar 18, 2015	67.27	68.69	66.78	68.47
5745	NYSE	BMY	Tue, Mar 17, 2015	67.61	67.84	67.26	67.62
5744	NYSE	BMY	Mon, Mar 16, 2015	67.11	68.20	67.08	68.03
5743	NYSE	BMY	Fri, Mar 13, 2015	66.43	67.46	66.37	66.87
5742	NYSE	BMY	Thu, Mar 12, 2015	65.79	67.38	65.73	66.65
5741	NYSE	BMY	Wed, Mar 11, 2015	66.11	66.30	65.43	65.60
5740	NYSE	BMY	Tue, Mar 10, 2015	65.78	66.50	64.95	65.53
5739	NYSE	BMY	Mon, Mar 9, 2015	65.25	66.55	65.07	66.36
5738	NYSE	BMY	Fri, Mar 6, 2015	66.21	66.21	64.87	65.12
5737	NYSE	BMY	Thu, Mar 5, 2015	65.99	67.18	65.69	66.05
5736	NYSE	BMY	Wed, Mar 4, 2015	61.75	65.92	61.18	65.67
5735	NYSE	BMY	Tue, Mar 3, 2015	62.25	62.25	61.34	61.92
5734	NYSE	BMY	Mon, Mar 2, 2015	61.12	62.46	61.04	62.30
5733	NYSE	BMY	Fri, Feb 27, 2015	61.24	61.55	60.87	60.92
5732	NYSE	BMY	Thu, Feb 26, 2015	61.19	61.61	60.75	61.46
5731	NYSE	BMY	Wed, Feb 25, 2015	61.37	61.48	60.70	61.22
5730	NYSE	BMY	Tue, Feb 24, 2015	61.15	61.50	60.64	61.45
5729	NYSE	BMY	Mon, Feb 23, 2015	60.48	61.49	60.34	61.29
5728	NYSE	BMY	Fri, Feb 20, 2015	59.32	60.56	59.28	60.52
5727	NYSE	BMY	Thu, Feb 19, 2015	59.65	59.99	58.97	59.55
5726	NYSE	BMY	Wed, Feb 18, 2015	60.06	60.06	58.84	60.01
5725	NYSE	BMY	Tue, Feb 17, 2015	60.08	60.45	59.78	60.10
5724	NYSE	BMY	Fri, Feb 13, 2015	59.71	60.05	59.46	60.04
5723	NYSE	BMY	Thu, Feb 12, 2015	59.65	59.76	59.23	59.48
5722	NYSE	BMY	Wed, Feb 11, 2015	59.62	59.96	58.85	59.31
5721	NYSE	BMY	Tue, Feb 10, 2015	59.17	59.91	59.13	59.83
5720	NYSE	BMY	Mon, Feb 9, 2015	59.32	59.75	58.65	58.85
5719	NYSE	BMY	Fri, Feb 6, 2015	59.98	60.28	59.44	59.67
5718	NYSE	BMY	Thu, Feb 5, 2015	59.41	60.33	59.28	60.23
5717	NYSE	BMY	Wed, Feb 4, 2015	59.51	59.75	58.76	59.24
5716	NYSE	BMY	Tue, Feb 3, 2015	60.60	60.77	59.19	59.86
5715	NYSE	BMY	Mon, Feb 2, 2015	60.71	60.74	59.24	60.23
5714	NYSE	BMY	Fri, Jan 30, 2015	60.77	61.34	60.17	60.27
5713	NYSE	BMY	Thu, Jan 29, 2015	61.20	61.31	60.27	61.14
5712	NYSE	BMY	Wed, Jan 28, 2015	62.42	62.85	61.17	61.33
5711	NYSE	BMY	Tue, Jan 27, 2015	61.86	62.99	61.00	61.99
5710	NYSE	BMY	Mon, Jan 26, 2015	61.83	62.65	61.67	62.46
5709	NYSE	BMY	Fri, Jan 23, 2015	62.15	62.49	61.76	62.07
5708	NYSE	BMY	Thu, Jan 22, 2015	62.19	62.49	61.37	62.09
5707	NYSE	BMY	Wed, Jan 21, 2015	62.19	62.52	61.77	61.95
5706	NYSE	BMY	Tue, Jan 20, 2015	62.55	63.10	62.01	62.45
5705	NYSE	BMY	Fri, Jan 16, 2015	61.39	62.40	61.25	62.31
5704	NYSE	BMY	Thu, Jan 15, 2015	63.00	63.30	61.48	61.63
5703	NYSE	BMY	Wed, Jan 14, 2015	62.04	63.15	61.74	62.95
5702	NYSE	BMY	Tue, Jan 13, 2015	62.56	63.54	62.31	63.12
5701	NYSE	BMY	Mon, Jan 12, 2015	64.23	64.44	61.98	62.18
5700	NYSE	BMY	Fri, Jan 9, 2015	60.87	60.92	60.09	60.32
5699	NYSE	BMY	Thu, Jan 8, 2015	59.83	61.07	59.83	60.72
5698	NYSE	BMY	Wed, Jan 7, 2015	59.15	59.54	58.82	59.24
5697	NYSE	BMY	Tue, Jan 6, 2015	58.87	59.50	58.11	58.48
5696	NYSE	BMY	Mon, Jan 5, 2015	59.36	59.40	58.04	58.58
5695	NYSE	BMY	Fri, Jan 2, 2015	59.43	59.93	59.30	59.51
5694	NYSE	BMY	Wed, Dec 31, 2014	59.30	60.14	58.96	59.03
5693	NYSE	BMY	Tue, Dec 30, 2014	59.41	59.72	59.19	59.39
5692	NYSE	BMY	Mon, Dec 29, 2014	59.36	59.90	59.36	59.81
5691	NYSE	BMY	Fri, Dec 26, 2014	59.37	60.00	59.33	59.58
5690	NYSE	BMY	Wed, Dec 24, 2014	59.17	59.50	59.12	59.15
5689	NYSE	BMY	Tue, Dec 23, 2014	61.77	61.77	58.70	59.16
5688	NYSE	BMY	Mon, Dec 22, 2014	60.92	61.40	60.50	61.06
5687	NYSE	BMY	Fri, Dec 19, 2014	60.84	61.64	60.60	61.30
5686	NYSE	BMY	Thu, Dec 18, 2014	59.96	60.79	59.57	60.79
5685	NYSE	BMY	Wed, Dec 17, 2014	57.87	59.38	57.60	59.19
5684	NYSE	BMY	Tue, Dec 16, 2014	58.30	58.95	57.67	57.69
5683	NYSE	BMY	Mon, Dec 15, 2014	58.85	59.07	57.61	58.55
5682	NYSE	BMY	Fri, Dec 12, 2014	59.50	59.95	58.74	58.75
5681	NYSE	BMY	Thu, Dec 11, 2014	59.36	60.52	59.36	59.68
5680	NYSE	BMY	Wed, Dec 10, 2014	60.18	60.26	59.19	59.28
5679	NYSE	BMY	Tue, Dec 9, 2014	59.89	60.01	59.12	59.97
5678	NYSE	BMY	Mon, Dec 8, 2014	60.80	61.20	60.55	60.67
5677	NYSE	BMY	Fri, Dec 5, 2014	58.96	60.87	58.79	60.65
5676	NYSE	BMY	Thu, Dec 4, 2014	59.06	59.43	58.60	58.89
5675	NYSE	BMY	Wed, Dec 3, 2014	59.26	59.76	58.92	59.03
5674	NYSE	BMY	Tue, Dec 2, 2014	59.18	59.51	58.88	59.24
5673	NYSE	BMY	Mon, Dec 1, 2014	59.21	60.43	58.85	59.05
5672	NYSE	BMY	Fri, Nov 28, 2014	58.79	59.72	58.79	59.05
5671	NYSE	BMY	Wed, Nov 26, 2014	58.69	58.90	58.36	58.86
5670	NYSE	BMY	Tue, Nov 25, 2014	58.82	58.86	58.09	58.52
5669	NYSE	BMY	Mon, Nov 24, 2014	58.92	59.00	58.50	58.87
5668	NYSE	BMY	Fri, Nov 21, 2014	59.47	59.50	58.66	58.80
5667	NYSE	BMY	Thu, Nov 20, 2014	58.42	58.77	58.29	58.61
5666	NYSE	BMY	Wed, Nov 19, 2014	58.58	58.83	58.22	58.81
5665	NYSE	BMY	Tue, Nov 18, 2014	58.30	58.98	58.16	58.70
5664	NYSE	BMY	Mon, Nov 17, 2014	57.73	58.57	57.72	58.43
5663	NYSE	BMY	Fri, Nov 14, 2014	57.54	58.02	57.35	57.95
5662	NYSE	BMY	Thu, Nov 13, 2014	58.22	58.32	57.92	58.02
5661	NYSE	BMY	Wed, Nov 12, 2014	58.68	58.79	58.28	58.61
5660	NYSE	BMY	Tue, Nov 11, 2014	58.68	59.17	58.51	58.72
5659	NYSE	BMY	Mon, Nov 10, 2014	58.16	58.83	57.72	58.81
5658	NYSE	BMY	Fri, Nov 7, 2014	58.26	58.40	58.01	58.32
5657	NYSE	BMY	Thu, Nov 6, 2014	57.65	58.81	57.52	58.46
5656	NYSE	BMY	Wed, Nov 5, 2014	57.97	58.34	57.38	57.82
5655	NYSE	BMY	Tue, Nov 4, 2014	57.72	58.39	57.59	57.84
5654	NYSE	BMY	Mon, Nov 3, 2014	58.31	58.77	57.35	57.80
5653	NYSE	BMY	Fri, Oct 31, 2014	58.52	58.88	57.32	58.19
5652	NYSE	BMY	Thu, Oct 30, 2014	55.72	59.03	55.61	58.98
5651	NYSE	BMY	Wed, Oct 29, 2014	54.15	54.19	53.62	54.16
5650	NYSE	BMY	Tue, Oct 28, 2014	53.78	54.70	53.76	54.20
5649	NYSE	BMY	Mon, Oct 27, 2014	53.67	54.00	53.09	53.53
5648	NYSE	BMY	Fri, Oct 24, 2014	52.56	54.36	52.48	53.63
5647	NYSE	BMY	Thu, Oct 23, 2014	52.00	52.89	52.00	52.50
5646	NYSE	BMY	Wed, Oct 22, 2014	52.01	52.31	51.67	51.84
5645	NYSE	BMY	Tue, Oct 21, 2014	51.01	52.11	50.76	51.95
5644	NYSE	BMY	Mon, Oct 20, 2014	50.38	50.63	50.06	50.56
5643	NYSE	BMY	Fri, Oct 17, 2014	49.57	50.78	49.41	50.42
5642	NYSE	BMY	Thu, Oct 16, 2014	48.87	49.65	48.56	49.22
5641	NYSE	BMY	Wed, Oct 15, 2014	48.36	49.13	47.55	48.96
5640	NYSE	BMY	Tue, Oct 14, 2014	49.35	49.68	48.61	48.92
5639	NYSE	BMY	Mon, Oct 13, 2014	50.24	50.42	48.97	49.09
5638	NYSE	BMY	Fri, Oct 10, 2014	49.77	51.01	49.77	50.28
5637	NYSE	BMY	Thu, Oct 9, 2014	50.19	50.65	49.47	49.50
5636	NYSE	BMY	Wed, Oct 8, 2014	49.94	50.25	49.12	50.21
5635	NYSE	BMY	Tue, Oct 7, 2014	50.66	50.79	49.75	49.77
5634	NYSE	BMY	Mon, Oct 6, 2014	51.07	51.22	50.54	51.11
5633	NYSE	BMY	Fri, Oct 3, 2014	50.51	50.99	50.40	50.85
5632	NYSE	BMY	Thu, Oct 2, 2014	50.53	50.90	50.01	50.21
5631	NYSE	BMY	Wed, Oct 1, 2014	51.01	51.01	50.25	50.53
5630	NYSE	BMY	Tue, Sep 30, 2014	51.70	51.96	51.14	51.18
5629	NYSE	BMY	Mon, Sep 29, 2014	50.80	52.17	50.70	51.71
5628	NYSE	BMY	Fri, Sep 26, 2014	51.78	51.85	50.64	51.10
5627	NYSE	BMY	Thu, Sep 25, 2014	51.92	51.99	51.47	51.62
5626	NYSE	BMY	Wed, Sep 24, 2014	51.35	52.11	51.33	51.96
5625	NYSE	BMY	Tue, Sep 23, 2014	51.28	51.64	50.83	51.29
5624	NYSE	BMY	Mon, Sep 22, 2014	51.50	51.80	51.45	51.67
5623	NYSE	BMY	Fri, Sep 19, 2014	51.44	51.77	51.38	51.51
5622	NYSE	BMY	Thu, Sep 18, 2014	51.05	51.43	50.92	51.12
5621	NYSE	BMY	Wed, Sep 17, 2014	51.09	51.14	50.58	50.88
5620	NYSE	BMY	Tue, Sep 16, 2014	49.98	51.17	49.70	51.15
5619	NYSE	BMY	Mon, Sep 15, 2014	50.19	50.37	49.75	49.95
5618	NYSE	BMY	Fri, Sep 12, 2014	50.64	50.89	50.13	50.26
5617	NYSE	BMY	Thu, Sep 11, 2014	51.00	51.27	50.42	50.68
5616	NYSE	BMY	Wed, Sep 10, 2014	50.58	51.30	50.41	51.08
5615	NYSE	BMY	Tue, Sep 9, 2014	51.25	51.25	50.38	50.48
5614	NYSE	BMY	Mon, Sep 8, 2014	51.01	51.25	50.93	51.19
5613	NYSE	BMY	Fri, Sep 5, 2014	50.60	51.14	50.34	51.12
5612	NYSE	BMY	Thu, Sep 4, 2014	50.67	50.68	50.30	50.55
5611	NYSE	BMY	Wed, Sep 3, 2014	50.68	50.76	50.29	50.53
5610	NYSE	BMY	Tue, Sep 2, 2014	50.62	50.79	50.12	50.58
5609	NYSE	BMY	Fri, Aug 29, 2014	50.67	50.68	50.30	50.65
5608	NYSE	BMY	Thu, Aug 28, 2014	50.16	50.65	50.16	50.54
5607	NYSE	BMY	Wed, Aug 27, 2014	50.95	50.95	50.10	50.25
5606	NYSE	BMY	Tue, Aug 26, 2014	50.75	50.94	50.57	50.77
5605	NYSE	BMY	Mon, Aug 25, 2014	50.25	50.90	50.09	50.73
5604	NYSE	BMY	Fri, Aug 22, 2014	49.94	50.25	49.92	50.18
5603	NYSE	BMY	Thu, Aug 21, 2014	49.95	50.24	49.79	49.99
5602	NYSE	BMY	Wed, Aug 20, 2014	50.07	50.29	49.88	50.04
5601	NYSE	BMY	Tue, Aug 19, 2014	50.16	50.30	49.83	50.30
5600	NYSE	BMY	Mon, Aug 18, 2014	49.94	50.13	49.77	49.99
5599	NYSE	BMY	Fri, Aug 15, 2014	49.98	50.18	49.24	49.68
5598	NYSE	BMY	Thu, Aug 14, 2014	49.30	49.93	49.26	49.82
5597	NYSE	BMY	Wed, Aug 13, 2014	49.35	49.66	49.08	49.17
5596	NYSE	BMY	Tue, Aug 12, 2014	49.01	49.39	48.83	48.98
5595	NYSE	BMY	Mon, Aug 11, 2014	49.52	49.73	49.00	49.09
5594	NYSE	BMY	Fri, Aug 8, 2014	48.77	49.22	48.52	49.19
5593	NYSE	BMY	Thu, Aug 7, 2014	49.56	49.69	48.51	48.65
5592	NYSE	BMY	Wed, Aug 6, 2014	49.22	49.90	49.06	49.48
5591	NYSE	BMY	Tue, Aug 5, 2014	49.73	49.93	49.14	49.36
5590	NYSE	BMY	Mon, Aug 4, 2014	49.82	50.21	49.68	49.98
5589	NYSE	BMY	Fri, Aug 1, 2014	50.79	50.97	49.71	49.81
5588	NYSE	BMY	Thu, Jul 31, 2014	50.62	51.14	50.49	50.62
5587	NYSE	BMY	Wed, Jul 30, 2014	51.21	51.30	50.68	51.12
5586	NYSE	BMY	Tue, Jul 29, 2014	49.92	51.34	49.83	51.01
5585	NYSE	BMY	Mon, Jul 28, 2014	49.39	49.91	49.08	49.80
5584	NYSE	BMY	Fri, Jul 25, 2014	49.34	49.48	49.02	49.39
5583	NYSE	BMY	Thu, Jul 24, 2014	48.96	49.89	48.56	49.46
5582	NYSE	BMY	Wed, Jul 23, 2014	49.16	49.49	49.00	49.32
5581	NYSE	BMY	Tue, Jul 22, 2014	49.11	49.57	49.07	49.12
5580	NYSE	BMY	Mon, Jul 21, 2014	48.86	49.22	48.79	48.92
5579	NYSE	BMY	Fri, Jul 18, 2014	48.50	49.19	48.28	49.12
5578	NYSE	BMY	Thu, Jul 17, 2014	48.46	48.89	48.23	48.42
5577	NYSE	BMY	Wed, Jul 16, 2014	48.86	49.09	48.41	48.80
5576	NYSE	BMY	Tue, Jul 15, 2014	49.06	49.34	48.54	48.71
5575	NYSE	BMY	Mon, Jul 14, 2014	48.76	49.22	48.46	49.08
5574	NYSE	BMY	Fri, Jul 11, 2014	48.40	48.70	48.27	48.62
5573	NYSE	BMY	Thu, Jul 10, 2014	47.64	48.81	47.55	48.51
5572	NYSE	BMY	Wed, Jul 9, 2014	47.86	47.93	47.55	47.92
5571	NYSE	BMY	Tue, Jul 8, 2014	47.77	47.89	47.34	47.86
5570	NYSE	BMY	Mon, Jul 7, 2014	48.48	48.58	47.84	48.01
5569	NYSE	BMY	Thu, Jul 3, 2014	48.40	48.62	48.12	48.44
5568	NYSE	BMY	Wed, Jul 2, 2014	47.67	48.37	47.64	48.24
5567	NYSE	BMY	Tue, Jul 1, 2014	48.51	48.52	47.95	48.12
5566	NYSE	BMY	Mon, Jun 30, 2014	49.17	49.30	48.36	48.51
5565	NYSE	BMY	Fri, Jun 27, 2014	49.55	49.80	48.91	49.05
5564	NYSE	BMY	Thu, Jun 26, 2014	49.79	49.91	49.22	49.55
5563	NYSE	BMY	Wed, Jun 25, 2014	49.27	49.99	49.11	49.73
5562	NYSE	BMY	Tue, Jun 24, 2014	47.74	48.44	47.64	48.30
5561	NYSE	BMY	Mon, Jun 23, 2014	47.98	48.06	47.54	48.00
5560	NYSE	BMY	Fri, Jun 20, 2014	47.67	48.01	47.49	47.79
5559	NYSE	BMY	Thu, Jun 19, 2014	48.16	48.44	47.64	47.84
5558	NYSE	BMY	Wed, Jun 18, 2014	47.54	48.14	47.40	48.06
5557	NYSE	BMY	Tue, Jun 17, 2014	47.23	47.64	47.11	47.46
5556	NYSE	BMY	Mon, Jun 16, 2014	47.17	47.56	46.84	47.27
5555	NYSE	BMY	Fri, Jun 13, 2014	46.88	47.37	46.76	47.09
5554	NYSE	BMY	Thu, Jun 12, 2014	46.80	47.45	46.71	46.88
5553	NYSE	BMY	Wed, Jun 11, 2014	46.81	47.52	46.67	46.96
5552	NYSE	BMY	Tue, Jun 10, 2014	46.54	47.13	46.50	46.91
5551	NYSE	BMY	Mon, Jun 9, 2014	47.31	47.35	46.51	46.59
5550	NYSE	BMY	Fri, Jun 6, 2014	47.40	47.49	46.89	47.25
5549	NYSE	BMY	Thu, Jun 5, 2014	47.53	47.69	46.30	47.21
5548	NYSE	BMY	Wed, Jun 4, 2014	48.69	48.78	47.06	47.52
5547	NYSE	BMY	Tue, Jun 3, 2014	48.96	49.24	48.70	48.98
5546	NYSE	BMY	Mon, Jun 2, 2014	49.90	50.00	48.37	49.09
5545	NYSE	BMY	Fri, May 30, 2014	49.56	49.99	49.35	49.74
5544	NYSE	BMY	Thu, May 29, 2014	49.25	49.68	48.76	49.52
5543	NYSE	BMY	Wed, May 28, 2014	48.89	49.00	48.48	48.63
5542	NYSE	BMY	Tue, May 27, 2014	48.89	49.14	48.67	48.89
5541	NYSE	BMY	Fri, May 23, 2014	48.82	49.09	48.57	48.79
5540	NYSE	BMY	Thu, May 22, 2014	48.58	49.24	48.43	48.80
5539	NYSE	BMY	Wed, May 21, 2014	48.92	49.15	48.68	48.71
5538	NYSE	BMY	Tue, May 20, 2014	49.13	49.33	48.47	48.76
5537	NYSE	BMY	Mon, May 19, 2014	48.62	49.45	48.54	49.34
5536	NYSE	BMY	Fri, May 16, 2014	49.06	49.18	48.58	48.78
5535	NYSE	BMY	Thu, May 15, 2014	49.51	49.89	48.10	48.93
5534	NYSE	BMY	Wed, May 14, 2014	52.24	52.39	51.75	52.12
5533	NYSE	BMY	Tue, May 13, 2014	52.01	52.49	51.86	52.19
5532	NYSE	BMY	Mon, May 12, 2014	51.52	52.31	51.35	52.01
5531	NYSE	BMY	Fri, May 9, 2014	50.90	51.39	50.30	51.18
5530	NYSE	BMY	Thu, May 8, 2014	50.57	51.06	50.25	50.74
5529	NYSE	BMY	Wed, May 7, 2014	50.80	51.01	50.04	50.77
5528	NYSE	BMY	Tue, May 6, 2014	49.98	51.24	49.72	50.93
5527	NYSE	BMY	Mon, May 5, 2014	49.55	50.07	49.17	50.03
5526	NYSE	BMY	Fri, May 2, 2014	49.50	49.85	49.28	49.80
5525	NYSE	BMY	Thu, May 1, 2014	49.95	49.95	48.86	49.52
5524	NYSE	BMY	Wed, Apr 30, 2014	49.44	50.42	49.32	50.09
5523	NYSE	BMY	Tue, Apr 29, 2014	48.56	49.85	48.26	49.32
5522	NYSE	BMY	Mon, Apr 28, 2014	50.89	51.22	49.40	50.36
5521	NYSE	BMY	Fri, Apr 25, 2014	50.58	50.88	50.31	50.50
5520	NYSE	BMY	Thu, Apr 24, 2014	51.03	51.03	50.31	50.71
5519	NYSE	BMY	Wed, Apr 23, 2014	51.16	51.16	50.69	50.95
5518	NYSE	BMY	Tue, Apr 22, 2014	50.47	51.49	50.32	50.99
5517	NYSE	BMY	Mon, Apr 21, 2014	49.66	50.60	49.58	50.51
5516	NYSE	BMY	Thu, Apr 17, 2014	49.04	49.68	48.95	49.46
5515	NYSE	BMY	Wed, Apr 16, 2014	48.42	49.21	48.41	49.11
5514	NYSE	BMY	Tue, Apr 15, 2014	48.29	48.48	47.48	48.17
5513	NYSE	BMY	Mon, Apr 14, 2014	49.29	49.29	47.42	47.96
5512	NYSE	BMY	Fri, Apr 11, 2014	49.08	49.48	48.75	48.83
5511	NYSE	BMY	Thu, Apr 10, 2014	50.15	50.56	49.01	49.29
5510	NYSE	BMY	Wed, Apr 9, 2014	49.30	50.62	49.06	50.57
5509	NYSE	BMY	Tue, Apr 8, 2014	50.77	50.77	49.01	49.06
5508	NYSE	BMY	Mon, Apr 7, 2014	49.77	50.89	49.77	50.28
5507	NYSE	BMY	Fri, Apr 4, 2014	51.28	51.71	49.89	49.89
5506	NYSE	BMY	Thu, Apr 3, 2014	51.55	51.80	50.70	50.87
5505	NYSE	BMY	Wed, Apr 2, 2014	51.57	51.91	51.41	51.59
5504	NYSE	BMY	Tue, Apr 1, 2014	52.23	52.39	51.23	51.87
5503	NYSE	BMY	Mon, Mar 31, 2014	52.15	52.30	51.70	51.95
5502	NYSE	BMY	Fri, Mar 28, 2014	52.71	53.02	51.47	51.82
5501	NYSE	BMY	Thu, Mar 27, 2014	52.56	52.57	51.51	52.33
5500	NYSE	BMY	Wed, Mar 26, 2014	51.27	52.93	51.24	52.66
5499	NYSE	BMY	Tue, Mar 25, 2014	51.44	51.57	50.58	51.04
5498	NYSE	BMY	Mon, Mar 24, 2014	52.21	52.24	50.16	51.04
5497	NYSE	BMY	Fri, Mar 21, 2014	54.31	54.97	52.06	52.06
5496	NYSE	BMY	Thu, Mar 20, 2014	54.58	54.58	53.50	53.78
5495	NYSE	BMY	Wed, Mar 19, 2014	54.90	55.47	54.57	54.74
5494	NYSE	BMY	Tue, Mar 18, 2014	54.68	54.93	54.28	54.73
5493	NYSE	BMY	Mon, Mar 17, 2014	54.48	54.90	54.18	54.72
5492	NYSE	BMY	Fri, Mar 14, 2014	54.16	54.44	53.88	54.00
5491	NYSE	BMY	Thu, Mar 13, 2014	55.32	55.52	54.13	54.18
5490	NYSE	BMY	Wed, Mar 12, 2014	55.29	55.35	54.87	55.24
5489	NYSE	BMY	Tue, Mar 11, 2014	55.99	56.31	55.73	55.83
5488	NYSE	BMY	Mon, Mar 10, 2014	55.88	56.16	55.21	56.14
5487	NYSE	BMY	Fri, Mar 7, 2014	55.73	55.91	54.87	55.83
5486	NYSE	BMY	Thu, Mar 6, 2014	56.43	57.49	55.54	55.56
5485	NYSE	BMY	Wed, Mar 5, 2014	56.22	57.06	55.52	56.61
5484	NYSE	BMY	Tue, Mar 4, 2014	53.98	56.74	53.98	56.42
5483	NYSE	BMY	Mon, Mar 3, 2014	53.17	53.68	52.91	53.49
5482	NYSE	BMY	Fri, Feb 28, 2014	53.91	54.92	53.40	53.77
5481	NYSE	BMY	Thu, Feb 27, 2014	53.56	54.10	53.50	53.78
5480	NYSE	BMY	Wed, Feb 26, 2014	53.64	54.04	53.45	53.57
5479	NYSE	BMY	Tue, Feb 25, 2014	54.33	54.53	53.63	53.68
5478	NYSE	BMY	Mon, Feb 24, 2014	54.24	54.77	54.23	54.31
5477	NYSE	BMY	Fri, Feb 21, 2014	53.41	54.57	53.38	54.14
5476	NYSE	BMY	Thu, Feb 20, 2014	53.64	53.90	53.44	53.85
5475	NYSE	BMY	Wed, Feb 19, 2014	54.23	54.62	53.42	53.46
5474	NYSE	BMY	Tue, Feb 18, 2014	54.24	54.96	54.21	54.63
5473	NYSE	BMY	Fri, Feb 14, 2014	53.41	54.47	53.40	54.37
5472	NYSE	BMY	Thu, Feb 13, 2014	52.60	53.50	52.51	53.49
5471	NYSE	BMY	Wed, Feb 12, 2014	52.62	53.33	52.54	52.85
5470	NYSE	BMY	Tue, Feb 11, 2014	51.66	52.98	51.38	52.62
5469	NYSE	BMY	Mon, Feb 10, 2014	50.90	52.17	50.62	52.12
5468	NYSE	BMY	Fri, Feb 7, 2014	48.98	50.37	48.96	50.33
5467	NYSE	BMY	Thu, Feb 6, 2014	48.81	49.18	48.60	48.98
5466	NYSE	BMY	Wed, Feb 5, 2014	48.58	49.00	47.52	48.54
5465	NYSE	BMY	Tue, Feb 4, 2014	48.78	49.38	48.51	48.94
5464	NYSE	BMY	Mon, Feb 3, 2014	50.13	50.29	48.54	48.64
5463	NYSE	BMY	Fri, Jan 31, 2014	50.04	50.47	49.76	49.97
5462	NYSE	BMY	Thu, Jan 30, 2014	50.61	51.06	50.17	50.49
5461	NYSE	BMY	Wed, Jan 29, 2014	50.72	51.23	49.85	50.22
5460	NYSE	BMY	Tue, Jan 28, 2014	49.92	51.50	49.91	51.07
5459	NYSE	BMY	Mon, Jan 27, 2014	51.08	51.09	49.45	49.72
5458	NYSE	BMY	Fri, Jan 24, 2014	54.60	55.47	50.31	50.94
5457	NYSE	BMY	Thu, Jan 23, 2014	54.31	54.31	52.71	53.95
5456	NYSE	BMY	Wed, Jan 22, 2014	54.74	55.18	54.59	54.81
5455	NYSE	BMY	Tue, Jan 21, 2014	54.43	55.18	54.22	54.59
5454	NYSE	BMY	Fri, Jan 17, 2014	54.92	55.07	54.26	54.36
5453	NYSE	BMY	Thu, Jan 16, 2014	54.25	55.07	54.14	54.80
5452	NYSE	BMY	Wed, Jan 15, 2014	55.70	55.72	54.30	54.50
5451	NYSE	BMY	Tue, Jan 14, 2014	55.49	55.98	54.83	55.68
5450	NYSE	BMY	Mon, Jan 13, 2014	55.96	56.83	55.31	55.42
5449	NYSE	BMY	Fri, Jan 10, 2014	55.82	56.28	55.42	56.18
5448	NYSE	BMY	Thu, Jan 9, 2014	53.69	55.09	53.64	55.03
5447	NYSE	BMY	Wed, Jan 8, 2014	52.48	53.44	52.30	53.42
5446	NYSE	BMY	Tue, Jan 7, 2014	52.60	53.46	52.50	52.56
5445	NYSE	BMY	Mon, Jan 6, 2014	53.07	53.10	52.43	52.64
5444	NYSE	BMY	Fri, Jan 3, 2014	52.41	53.18	52.37	52.85
5443	NYSE	BMY	Thu, Jan 2, 2014	52.52	53.16	52.14	52.27
5442	NYSE	BMY	Tue, Dec 31, 2013	53.05	53.39	52.59	53.15
5441	NYSE	BMY	Mon, Dec 30, 2013	53.03	53.48	52.56	53.42
5440	NYSE	BMY	Fri, Dec 27, 2013	53.66	53.80	53.08	53.15
5439	NYSE	BMY	Thu, Dec 26, 2013	53.18	53.62	52.98	53.60
5438	NYSE	BMY	Tue, Dec 24, 2013	53.09	53.29	52.62	53.20
5437	NYSE	BMY	Mon, Dec 23, 2013	53.42	53.59	53.02	53.33
5436	NYSE	BMY	Fri, Dec 20, 2013	54.00	54.38	53.14	53.37
5435	NYSE	BMY	Thu, Dec 19, 2013	53.47	54.49	52.92	53.84
5434	NYSE	BMY	Wed, Dec 18, 2013	51.29	52.70	50.73	52.59
5433	NYSE	BMY	Tue, Dec 17, 2013	51.00	51.32	50.39	51.10
5432	NYSE	BMY	Mon, Dec 16, 2013	50.79	51.16	50.31	50.88
5431	NYSE	BMY	Fri, Dec 13, 2013	50.71	50.87	50.11	50.73
5430	NYSE	BMY	Thu, Dec 12, 2013	50.54	50.79	50.11	50.55
5429	NYSE	BMY	Wed, Dec 11, 2013	51.11	51.11	50.39	50.65
5428	NYSE	BMY	Tue, Dec 10, 2013	50.99	51.33	50.79	51.23
5427	NYSE	BMY	Mon, Dec 9, 2013	50.59	52.00	50.51	51.21
5426	NYSE	BMY	Fri, Dec 6, 2013	51.20	51.31	50.22	50.68
5425	NYSE	BMY	Thu, Dec 5, 2013	50.96	51.60	50.64	50.80
5424	NYSE	BMY	Wed, Dec 4, 2013	50.65	51.54	50.52	51.08
5423	NYSE	BMY	Tue, Dec 3, 2013	51.37	51.60	50.81	50.96
5422	NYSE	BMY	Mon, Dec 2, 2013	51.29	52.00	51.22	51.48
5421	NYSE	BMY	Fri, Nov 29, 2013	51.95	52.08	51.34	51.38
5420	NYSE	BMY	Wed, Nov 27, 2013	52.17	52.35	51.47	51.67
5419	NYSE	BMY	Tue, Nov 26, 2013	52.77	52.87	51.35	51.88
5418	NYSE	BMY	Mon, Nov 25, 2013	53.39	53.61	52.72	52.85
5417	NYSE	BMY	Fri, Nov 22, 2013	52.46	53.54	52.19	53.41
5416	NYSE	BMY	Thu, Nov 21, 2013	52.00	52.36	51.77	52.35
5415	NYSE	BMY	Wed, Nov 20, 2013	51.79	52.09	51.31	51.79
5414	NYSE	BMY	Tue, Nov 19, 2013	51.90	52.10	51.40	51.98
5413	NYSE	BMY	Mon, Nov 18, 2013	52.62	52.68	51.76	51.86
5412	NYSE	BMY	Fri, Nov 15, 2013	52.76	53.00	52.14	52.42
5411	NYSE	BMY	Thu, Nov 14, 2013	52.20	53.14	52.12	52.74
5410	NYSE	BMY	Wed, Nov 13, 2013	52.09	52.30	51.60	51.86
5409	NYSE	BMY	Tue, Nov 12, 2013	52.40	52.85	52.02	52.54
5408	NYSE	BMY	Mon, Nov 11, 2013	52.38	53.24	52.35	52.58
5407	NYSE	BMY	Fri, Nov 8, 2013	51.32	52.42	51.26	52.35
5406	NYSE	BMY	Thu, Nov 7, 2013	52.11	52.24	51.01	51.30
5405	NYSE	BMY	Wed, Nov 6, 2013	52.87	52.89	51.91	52.04
5404	NYSE	BMY	Tue, Nov 5, 2013	53.09	53.10	52.13	52.52
5403	NYSE	BMY	Mon, Nov 4, 2013	52.71	53.14	52.67	53.04
5402	NYSE	BMY	Fri, Nov 1, 2013	52.63	53.20	52.36	52.48
5401	NYSE	BMY	Thu, Oct 31, 2013	53.09	53.14	52.50	52.52
5400	NYSE	BMY	Wed, Oct 30, 2013	53.59	53.59	52.63	53.13
5399	NYSE	BMY	Tue, Oct 29, 2013	52.01	53.68	51.90	53.32
5398	NYSE	BMY	Mon, Oct 28, 2013	50.36	52.36	50.31	52.02
5397	NYSE	BMY	Fri, Oct 25, 2013	49.23	49.35	48.53	48.77
5396	NYSE	BMY	Thu, Oct 24, 2013	49.38	49.70	49.17	49.37
5395	NYSE	BMY	Wed, Oct 23, 2013	49.82	49.84	48.68	48.96
5394	NYSE	BMY	Tue, Oct 22, 2013	49.25	49.92	49.21	49.73
5393	NYSE	BMY	Mon, Oct 21, 2013	49.67	49.67	48.75	49.27
5392	NYSE	BMY	Fri, Oct 18, 2013	49.91	49.91	49.17	49.72
5391	NYSE	BMY	Thu, Oct 17, 2013	48.58	49.78	48.51	49.67
5390	NYSE	BMY	Wed, Oct 16, 2013	47.85	48.88	47.70	48.80
5389	NYSE	BMY	Tue, Oct 15, 2013	47.52	47.94	47.36	47.39
5388	NYSE	BMY	Mon, Oct 14, 2013	47.37	47.94	47.18	47.67
5387	NYSE	BMY	Fri, Oct 11, 2013	47.88	47.88	47.36	47.68
5386	NYSE	BMY	Thu, Oct 10, 2013	46.85	47.90	46.79	47.84
5385	NYSE	BMY	Wed, Oct 9, 2013	46.69	46.80	46.16	46.41
5384	NYSE	BMY	Tue, Oct 8, 2013	46.93	47.04	46.57	46.60
5383	NYSE	BMY	Mon, Oct 7, 2013	47.21	47.47	47.01	47.02
5382	NYSE	BMY	Fri, Oct 4, 2013	46.68	47.55	46.33	47.52
5381	NYSE	BMY	Thu, Oct 3, 2013	46.78	46.93	46.14	46.56
5380	NYSE	BMY	Wed, Oct 2, 2013	46.85	47.24	46.40	46.93
5379	NYSE	BMY	Tue, Oct 1, 2013	46.45	47.26	46.42	47.24
5378	NYSE	BMY	Mon, Sep 30, 2013	45.71	46.54	45.70	46.28
5377	NYSE	BMY	Fri, Sep 27, 2013	46.59	46.72	45.90	46.20
5376	NYSE	BMY	Thu, Sep 26, 2013	46.61	47.09	46.52	46.93
5375	NYSE	BMY	Wed, Sep 25, 2013	46.75	46.89	46.41	46.61
5374	NYSE	BMY	Tue, Sep 24, 2013	46.36	47.12	46.26	46.82
5373	NYSE	BMY	Mon, Sep 23, 2013	46.61	46.62	45.98	46.55
5372	NYSE	BMY	Fri, Sep 20, 2013	47.56	47.59	46.67	46.78
5371	NYSE	BMY	Thu, Sep 19, 2013	46.51	47.58	46.38	47.53
5370	NYSE	BMY	Wed, Sep 18, 2013	45.48	46.64	45.41	46.52
5369	NYSE	BMY	Tue, Sep 17, 2013	45.09	45.47	45.08	45.40
5368	NYSE	BMY	Mon, Sep 16, 2013	44.48	45.42	44.37	45.14
5367	NYSE	BMY	Fri, Sep 13, 2013	43.70	43.70	43.29	43.56
5366	NYSE	BMY	Thu, Sep 12, 2013	43.21	43.76	43.12	43.68
5365	NYSE	BMY	Wed, Sep 11, 2013	42.61	43.29	42.47	43.26
5364	NYSE	BMY	Tue, Sep 10, 2013	42.48	42.62	42.24	42.52
5363	NYSE	BMY	Mon, Sep 9, 2013	41.95	42.33	41.95	42.30
5362	NYSE	BMY	Fri, Sep 6, 2013	41.82	42.20	41.62	41.89
5361	NYSE	BMY	Thu, Sep 5, 2013	41.92	41.92	41.32	41.72
5360	NYSE	BMY	Wed, Sep 4, 2013	41.75	42.00	41.56	41.99
5359	NYSE	BMY	Tue, Sep 3, 2013	42.01	42.12	41.55	41.72
5358	NYSE	BMY	Fri, Aug 30, 2013	41.80	41.82	41.41	41.69
5357	NYSE	BMY	Thu, Aug 29, 2013	41.93	42.20	41.71	41.79
5356	NYSE	BMY	Wed, Aug 28, 2013	41.69	42.17	41.37	42.03
5355	NYSE	BMY	Tue, Aug 27, 2013	42.01	42.06	41.50	41.67
5354	NYSE	BMY	Mon, Aug 26, 2013	42.24	42.53	42.08	42.42
5353	NYSE	BMY	Fri, Aug 23, 2013	41.76	42.34	41.67	42.24
5352	NYSE	BMY	Thu, Aug 22, 2013	41.37	41.81	41.11	41.66
5351	NYSE	BMY	Wed, Aug 21, 2013	41.50	41.72	41.22	41.32
5350	NYSE	BMY	Tue, Aug 20, 2013	41.95	42.26	41.57	41.57
5349	NYSE	BMY	Mon, Aug 19, 2013	41.49	42.23	41.46	41.95
5348	NYSE	BMY	Fri, Aug 16, 2013	41.85	42.14	41.26	41.68
5347	NYSE	BMY	Thu, Aug 15, 2013	42.56	42.62	41.71	41.98
5346	NYSE	BMY	Wed, Aug 14, 2013	43.18	43.69	42.91	42.93
5345	NYSE	BMY	Tue, Aug 13, 2013	43.03	43.37	42.76	43.33
5344	NYSE	BMY	Mon, Aug 12, 2013	43.39	43.45	43.01	43.11
5343	NYSE	BMY	Fri, Aug 9, 2013	43.79	44.10	43.49	43.69
5342	NYSE	BMY	Thu, Aug 8, 2013	44.02	44.19	43.39	44.00
5341	NYSE	BMY	Wed, Aug 7, 2013	43.96	44.07	43.69	43.74
5340	NYSE	BMY	Tue, Aug 6, 2013	43.74	44.39	43.45	44.14
5339	NYSE	BMY	Mon, Aug 5, 2013	43.71	43.99	43.40	43.62
5338	NYSE	BMY	Fri, Aug 2, 2013	44.07	44.28	43.76	43.84
5337	NYSE	BMY	Thu, Aug 1, 2013	43.70	44.23	43.46	43.99
5336	NYSE	BMY	Wed, Jul 31, 2013	43.38	43.65	43.19	43.24
5335	NYSE	BMY	Tue, Jul 30, 2013	44.02	44.05	43.04	43.33
5334	NYSE	BMY	Mon, Jul 29, 2013	44.10	44.32	43.70	43.76
5333	NYSE	BMY	Fri, Jul 26, 2013	43.82	44.27	43.15	44.22
5332	NYSE	BMY	Thu, Jul 25, 2013	43.83	45.45	43.50	43.93
5331	NYSE	BMY	Wed, Jul 24, 2013	45.21	45.39	44.51	44.59
5330	NYSE	BMY	Tue, Jul 23, 2013	45.02	45.32	44.71	45.19
5329	NYSE	BMY	Mon, Jul 22, 2013	44.26	45.00	44.14	45.00
5328	NYSE	BMY	Fri, Jul 19, 2013	43.99	44.34	43.53	44.19
5327	NYSE	BMY	Thu, Jul 18, 2013	44.62	44.64	43.85	43.95
5326	NYSE	BMY	Wed, Jul 17, 2013	45.18	45.44	44.51	44.51
5325	NYSE	BMY	Tue, Jul 16, 2013	45.19	45.52	44.89	44.99
5324	NYSE	BMY	Mon, Jul 15, 2013	45.66	45.68	45.04	45.16
5323	NYSE	BMY	Fri, Jul 12, 2013	45.66	46.01	45.25	45.81
5322	NYSE	BMY	Thu, Jul 11, 2013	45.50	46.14	45.38	46.03
5321	NYSE	BMY	Wed, Jul 10, 2013	44.46	45.05	44.46	44.86
5320	NYSE	BMY	Tue, Jul 9, 2013	44.28	44.69	44.14	44.54
5319	NYSE	BMY	Mon, Jul 8, 2013	44.06	44.42	43.90	43.97
5318	NYSE	BMY	Fri, Jul 5, 2013	43.74	44.25	43.41	44.18
5317	NYSE	BMY	Wed, Jul 3, 2013	43.95	43.95	42.96	43.32
5316	NYSE	BMY	Tue, Jul 2, 2013	44.42	44.90	43.87	43.99
5315	NYSE	BMY	Mon, Jul 1, 2013	45.06	45.54	44.63	44.82
5314	NYSE	BMY	Fri, Jun 28, 2013	46.01	46.53	44.68	44.69
5313	NYSE	BMY	Thu, Jun 27, 2013	46.57	46.85	46.17	46.30
5312	NYSE	BMY	Wed, Jun 26, 2013	45.56	46.72	45.23	46.47
5311	NYSE	BMY	Tue, Jun 25, 2013	45.77	45.77	45.07	45.18
5310	NYSE	BMY	Mon, Jun 24, 2013	45.32	45.96	44.89	45.47
5309	NYSE	BMY	Fri, Jun 21, 2013	45.01	46.07	44.83	45.73
5308	NYSE	BMY	Thu, Jun 20, 2013	45.81	45.87	44.32	44.58
5307	NYSE	BMY	Wed, Jun 19, 2013	46.60	47.03	46.03	46.05
5306	NYSE	BMY	Tue, Jun 18, 2013	46.60	47.00	46.46	46.85
5305	NYSE	BMY	Mon, Jun 17, 2013	46.97	47.08	46.13	46.44
5304	NYSE	BMY	Fri, Jun 14, 2013	47.25	47.49	46.77	46.80
5303	NYSE	BMY	Thu, Jun 13, 2013	46.27	47.25	46.25	47.17
5302	NYSE	BMY	Wed, Jun 12, 2013	47.59	47.93	46.56	46.57
5301	NYSE	BMY	Tue, Jun 11, 2013	47.00	47.72	46.75	47.29
5300	NYSE	BMY	Mon, Jun 10, 2013	47.60	47.82	47.11	47.31
5299	NYSE	BMY	Fri, Jun 7, 2013	47.09	47.50	46.85	47.50
5298	NYSE	BMY	Thu, Jun 6, 2013	46.38	47.29	45.92	47.00
5297	NYSE	BMY	Wed, Jun 5, 2013	46.73	47.08	45.77	46.17
5296	NYSE	BMY	Tue, Jun 4, 2013	47.03	48.18	46.40	46.83
5295	NYSE	BMY	Mon, Jun 3, 2013	47.10	49.57	46.75	47.59
5294	NYSE	BMY	Fri, May 31, 2013	46.82	47.44	46.00	46.01
5293	NYSE	BMY	Thu, May 30, 2013	46.98	47.83	46.83	47.02
5292	NYSE	BMY	Wed, May 29, 2013	47.15	47.29	46.21	46.71
5291	NYSE	BMY	Tue, May 28, 2013	47.63	48.83	47.45	47.68
5290	NYSE	BMY	Fri, May 24, 2013	46.56	47.55	45.81	47.40
5289	NYSE	BMY	Thu, May 23, 2013	46.18	47.22	45.87	47.00
5288	NYSE	BMY	Wed, May 22, 2013	44.84	47.48	44.84	46.40
5287	NYSE	BMY	Tue, May 21, 2013	43.82	44.44	43.45	44.06
5286	NYSE	BMY	Mon, May 20, 2013	43.36	44.14	43.35	43.76
5285	NYSE	BMY	Fri, May 17, 2013	42.99	43.43	42.70	43.30
5284	NYSE	BMY	Thu, May 16, 2013	43.69	44.54	42.63	42.77
5283	NYSE	BMY	Wed, May 15, 2013	42.22	45.59	42.16	44.34
5282	NYSE	BMY	Tue, May 14, 2013	41.00	42.32	40.95	42.21
5281	NYSE	BMY	Mon, May 13, 2013	40.40	40.96	40.26	40.94
5280	NYSE	BMY	Fri, May 10, 2013	40.06	40.49	39.94	40.49
5279	NYSE	BMY	Thu, May 9, 2013	39.71	40.00	39.32	39.93
5278	NYSE	BMY	Wed, May 8, 2013	40.06	40.19	39.56	39.68
5277	NYSE	BMY	Tue, May 7, 2013	40.18	40.20	39.65	40.02
5276	NYSE	BMY	Mon, May 6, 2013	40.12	40.16	39.85	40.02
5275	NYSE	BMY	Fri, May 3, 2013	40.35	40.39	40.06	40.20
5274	NYSE	BMY	Thu, May 2, 2013	39.89	40.03	39.67	40.01
5273	NYSE	BMY	Wed, May 1, 2013	39.47	39.83	39.18	39.72
5272	NYSE	BMY	Tue, Apr 30, 2013	39.83	39.83	39.18	39.72
5271	NYSE	BMY	Mon, Apr 29, 2013	40.13	40.28	39.81	39.91
5270	NYSE	BMY	Fri, Apr 26, 2013	40.13	40.41	39.72	40.28
5269	NYSE	BMY	Thu, Apr 25, 2013	40.82	40.91	40.03	40.22
5268	NYSE	BMY	Wed, Apr 24, 2013	42.26	42.28	41.39	41.45
5267	NYSE	BMY	Tue, Apr 23, 2013	42.22	42.87	42.00	42.30
5266	NYSE	BMY	Mon, Apr 22, 2013	41.17	42.00	40.95	41.93
5265	NYSE	BMY	Fri, Apr 19, 2013	40.71	41.26	40.52	41.15
5264	NYSE	BMY	Thu, Apr 18, 2013	40.72	40.83	40.31	40.55
5263	NYSE	BMY	Wed, Apr 17, 2013	40.88	41.11	40.53	40.81
5262	NYSE	BMY	Tue, Apr 16, 2013	41.08	41.10	40.56	41.06
5261	NYSE	BMY	Mon, Apr 15, 2013	41.36	41.50	40.70	40.75
5260	NYSE	BMY	Fri, Apr 12, 2013	41.03	41.50	41.02	41.42
5259	NYSE	BMY	Thu, Apr 11, 2013	41.27	41.46	41.06	41.30
5258	NYSE	BMY	Wed, Apr 10, 2013	40.84	41.22	40.68	41.19
5257	NYSE	BMY	Tue, Apr 9, 2013	40.70	41.00	40.67	40.83
5256	NYSE	BMY	Mon, Apr 8, 2013	40.52	40.74	40.14	40.73
5255	NYSE	BMY	Fri, Apr 5, 2013	40.22	40.76	40.05	40.61
5254	NYSE	BMY	Thu, Apr 4, 2013	40.96	41.21	40.66	40.78
5253	NYSE	BMY	Wed, Apr 3, 2013	41.22	41.37	40.95	41.07
5252	NYSE	BMY	Tue, Apr 2, 2013	41.18	41.79	41.17	41.68
5251	NYSE	BMY	Mon, Apr 1, 2013	41.12	41.36	40.93	41.14
5250	NYSE	BMY	Thu, Mar 28, 2013	40.95	41.25	40.81	41.19
5249	NYSE	BMY	Wed, Mar 27, 2013	40.49	40.84	40.36	40.78
5248	NYSE	BMY	Tue, Mar 26, 2013	40.30	40.74	40.15	40.68
5247	NYSE	BMY	Mon, Mar 25, 2013	40.46	40.46	39.99	40.26
5246	NYSE	BMY	Fri, Mar 22, 2013	39.94	40.48	39.80	40.39
5245	NYSE	BMY	Thu, Mar 21, 2013	39.81	39.90	39.68	39.71
5244	NYSE	BMY	Wed, Mar 20, 2013	39.49	39.96	39.38	39.87
5243	NYSE	BMY	Tue, Mar 19, 2013	38.94	39.41	38.85	39.34
5242	NYSE	BMY	Mon, Mar 18, 2013	38.44	39.13	38.41	38.88
5241	NYSE	BMY	Fri, Mar 15, 2013	38.47	38.98	38.26	38.96
5240	NYSE	BMY	Thu, Mar 14, 2013	38.50	38.61	38.13	38.48
5239	NYSE	BMY	Wed, Mar 13, 2013	38.16	38.57	37.96	38.49
5238	NYSE	BMY	Tue, Mar 12, 2013	37.53	38.22	37.53	38.22
5237	NYSE	BMY	Mon, Mar 11, 2013	37.29	37.66	37.26	37.52
5236	NYSE	BMY	Fri, Mar 8, 2013	37.55	37.65	37.30	37.40
5235	NYSE	BMY	Thu, Mar 7, 2013	37.78	37.81	37.51	37.53
5234	NYSE	BMY	Wed, Mar 6, 2013	37.61	37.85	37.49	37.76
5233	NYSE	BMY	Tue, Mar 5, 2013	37.00	37.60	37.00	37.57
5232	NYSE	BMY	Mon, Mar 4, 2013	36.43	36.95	36.43	36.94
5231	NYSE	BMY	Fri, Mar 1, 2013	36.89	37.25	36.79	37.15
5230	NYSE	BMY	Thu, Feb 28, 2013	37.07	37.15	36.75	36.97
5229	NYSE	BMY	Wed, Feb 27, 2013	36.42	37.22	36.31	37.10
5228	NYSE	BMY	Tue, Feb 26, 2013	36.54	36.78	36.32	36.39
5227	NYSE	BMY	Mon, Feb 25, 2013	36.98	37.09	36.34	36.34
5226	NYSE	BMY	Fri, Feb 22, 2013	36.71	36.97	36.71	36.90
5225	NYSE	BMY	Thu, Feb 21, 2013	36.61	36.78	36.51	36.69
5224	NYSE	BMY	Wed, Feb 20, 2013	36.85	36.99	36.67	36.69
5223	NYSE	BMY	Tue, Feb 19, 2013	36.58	36.98	36.58	36.94
5222	NYSE	BMY	Fri, Feb 15, 2013	36.69	36.83	36.48	36.58
5221	NYSE	BMY	Thu, Feb 14, 2013	36.06	36.70	36.04	36.58
5220	NYSE	BMY	Wed, Feb 13, 2013	36.49	36.53	36.03	36.12
5219	NYSE	BMY	Tue, Feb 12, 2013	36.91	36.96	36.52	36.52
5218	NYSE	BMY	Mon, Feb 11, 2013	36.85	37.08	36.80	36.93
5217	NYSE	BMY	Fri, Feb 8, 2013	36.50	37.03	36.49	37.03
5216	NYSE	BMY	Thu, Feb 7, 2013	36.58	36.77	36.28	36.49
5215	NYSE	BMY	Wed, Feb 6, 2013	36.41	36.74	36.39	36.55
5214	NYSE	BMY	Tue, Feb 5, 2013	36.67	37.09	36.50	36.51
5213	NYSE	BMY	Mon, Feb 4, 2013	36.49	36.80	36.38	36.52
5212	NYSE	BMY	Fri, Feb 1, 2013	36.42	36.97	36.34	36.91
5211	NYSE	BMY	Thu, Jan 31, 2013	36.49	36.65	35.77	36.14
5210	NYSE	BMY	Wed, Jan 30, 2013	36.52	36.67	36.35	36.62
5209	NYSE	BMY	Tue, Jan 29, 2013	36.23	36.66	36.21	36.54
5208	NYSE	BMY	Mon, Jan 28, 2013	36.18	36.56	36.04	36.41
5207	NYSE	BMY	Fri, Jan 25, 2013	35.86	36.71	35.85	36.69
5206	NYSE	BMY	Thu, Jan 24, 2013	34.94	35.97	34.90	35.81
5205	NYSE	BMY	Wed, Jan 23, 2013	34.75	34.91	34.61	34.90
5204	NYSE	BMY	Tue, Jan 22, 2013	34.37	34.86	34.32	34.85
5203	NYSE	BMY	Fri, Jan 18, 2013	34.21	34.48	34.10	34.46
5202	NYSE	BMY	Thu, Jan 17, 2013	34.42	34.46	34.18	34.27
5201	NYSE	BMY	Wed, Jan 16, 2013	34.20	34.40	34.18	34.33
5200	NYSE	BMY	Tue, Jan 15, 2013	34.03	34.37	34.02	34.30
5199	NYSE	BMY	Mon, Jan 14, 2013	34.13	34.30	34.11	34.22
5198	NYSE	BMY	Fri, Jan 11, 2013	34.01	34.23	33.95	34.13
5197	NYSE	BMY	Thu, Jan 10, 2013	33.75	34.11	33.69	34.09
5196	NYSE	BMY	Wed, Jan 9, 2013	33.50	33.69	33.39	33.68
5195	NYSE	BMY	Tue, Jan 8, 2013	33.36	33.66	33.35	33.49
5194	NYSE	BMY	Mon, Jan 7, 2013	33.27	33.54	33.21	33.40
5193	NYSE	BMY	Fri, Jan 4, 2013	33.33	33.43	33.09	33.35
5192	NYSE	BMY	Thu, Jan 3, 2013	32.73	33.28	32.62	33.24
5191	NYSE	BMY	Wed, Jan 2, 2013	32.84	32.84	32.50	32.71
5190	NYSE	BMY	Mon, Dec 31, 2012	32.34	32.73	32.17	32.59
5189	NYSE	BMY	Fri, Dec 28, 2012	31.93	32.25	31.87	31.90
5188	NYSE	BMY	Thu, Dec 27, 2012	32.28	32.35	31.85	32.14
5187	NYSE	BMY	Wed, Dec 26, 2012	32.48	32.50	32.20	32.35
5186	NYSE	BMY	Mon, Dec 24, 2012	32.42	32.55	32.32	32.46
5185	NYSE	BMY	Fri, Dec 21, 2012	32.39	32.64	32.18	32.56
5184	NYSE	BMY	Thu, Dec 20, 2012	32.53	32.63	32.34	32.57
5183	NYSE	BMY	Wed, Dec 19, 2012	32.99	33.04	32.53	32.57
5182	NYSE	BMY	Tue, Dec 18, 2012	32.82	33.10	32.67	33.02
5181	NYSE	BMY	Mon, Dec 17, 2012	32.72	32.96	32.66	32.80
5180	NYSE	BMY	Fri, Dec 14, 2012	32.59	32.89	32.56	32.73
5179	NYSE	BMY	Thu, Dec 13, 2012	33.13	33.20	32.70	32.79
5178	NYSE	BMY	Wed, Dec 12, 2012	33.38	33.55	33.08	33.21
5177	NYSE	BMY	Tue, Dec 11, 2012	32.89	33.24	32.79	33.07
5176	NYSE	BMY	Mon, Dec 10, 2012	32.50	32.86	32.46	32.81
5175	NYSE	BMY	Fri, Dec 7, 2012	32.50	32.72	32.37	32.56
5174	NYSE	BMY	Thu, Dec 6, 2012	32.76	32.88	32.54	32.72
5173	NYSE	BMY	Wed, Dec 5, 2012	32.71	32.95	32.59	32.79
5172	NYSE	BMY	Tue, Dec 4, 2012	32.74	32.83	32.43	32.70
5171	NYSE	BMY	Mon, Dec 3, 2012	32.71	32.88	32.40	32.67
5170	NYSE	BMY	Fri, Nov 30, 2012	32.78	32.80	32.54	32.63
5169	NYSE	BMY	Thu, Nov 29, 2012	32.86	33.04	32.76	32.82
5168	NYSE	BMY	Wed, Nov 28, 2012	32.48	32.78	32.10	32.73
5167	NYSE	BMY	Tue, Nov 27, 2012	32.70	32.82	32.57	32.61
5166	NYSE	BMY	Mon, Nov 26, 2012	32.51	32.73	32.39	32.73
5165	NYSE	BMY	Fri, Nov 23, 2012	32.50	32.67	32.45	32.62
5164	NYSE	BMY	Wed, Nov 21, 2012	32.25	32.43	32.04	32.41
5163	NYSE	BMY	Tue, Nov 20, 2012	32.05	32.19	31.86	32.15
5162	NYSE	BMY	Mon, Nov 19, 2012	31.91	32.05	31.78	32.03
5161	NYSE	BMY	Fri, Nov 16, 2012	30.78	31.83	30.75	31.71
5160	NYSE	BMY	Thu, Nov 15, 2012	31.38	31.38	30.64	30.81
5159	NYSE	BMY	Wed, Nov 14, 2012	31.85	31.90	31.38	31.48
5158	NYSE	BMY	Tue, Nov 13, 2012	31.81	32.20	31.75	31.87
5157	NYSE	BMY	Mon, Nov 12, 2012	32.19	32.25	31.92	31.94
5156	NYSE	BMY	Fri, Nov 9, 2012	32.03	32.44	31.99	32.23
5155	NYSE	BMY	Thu, Nov 8, 2012	32.54	32.61	32.12	32.12
5154	NYSE	BMY	Wed, Nov 7, 2012	33.05	33.11	32.33	32.62
5153	NYSE	BMY	Tue, Nov 6, 2012	33.20	33.45	33.04	33.27
5152	NYSE	BMY	Mon, Nov 5, 2012	33.10	33.21	32.97	33.09
5151	NYSE	BMY	Fri, Nov 2, 2012	33.66	33.75	33.17	33.18
5150	NYSE	BMY	Thu, Nov 1, 2012	33.47	33.86	33.44	33.48
5149	NYSE	BMY	Wed, Oct 31, 2012	33.60	33.69	33.03	33.25
5148	NYSE	BMY	Fri, Oct 26, 2012	33.81	33.83	33.44	33.62
5147	NYSE	BMY	Thu, Oct 25, 2012	33.22	33.73	33.14	33.73
5146	NYSE	BMY	Wed, Oct 24, 2012	32.85	33.21	32.70	33.05
5145	NYSE	BMY	Tue, Oct 23, 2012	33.71	33.75	33.10	33.24
5144	NYSE	BMY	Mon, Oct 22, 2012	33.65	34.04	33.57	34.04
5143	NYSE	BMY	Fri, Oct 19, 2012	34.25	34.28	33.74	33.81
5142	NYSE	BMY	Thu, Oct 18, 2012	34.30	34.37	34.20	34.29
5141	NYSE	BMY	Wed, Oct 17, 2012	34.27	34.44	34.19	34.38
5140	NYSE	BMY	Tue, Oct 16, 2012	34.05	34.36	34.01	34.13
5139	NYSE	BMY	Mon, Oct 15, 2012	33.05	34.55	33.00	33.93
5138	NYSE	BMY	Fri, Oct 12, 2012	33.05	33.30	32.97	33.09
5137	NYSE	BMY	Thu, Oct 11, 2012	33.32	33.39	32.92	32.95
5136	NYSE	BMY	Wed, Oct 10, 2012	33.23	33.39	33.02	33.26
5135	NYSE	BMY	Tue, Oct 9, 2012	33.49	33.66	33.23	33.23
5134	NYSE	BMY	Mon, Oct 8, 2012	33.53	33.68	33.37	33.56
5133	NYSE	BMY	Fri, Oct 5, 2012	33.79	33.84	33.55	33.64
5132	NYSE	BMY	Thu, Oct 4, 2012	33.52	33.95	33.51	33.69
5131	NYSE	BMY	Wed, Oct 3, 2012	33.59	35.59	33.39	33.56
5130	NYSE	BMY	Tue, Oct 2, 2012	33.99	34.15	33.75	33.95
5129	NYSE	BMY	Mon, Oct 1, 2012	33.79	34.13	33.78	33.91
5128	NYSE	BMY	Fri, Sep 28, 2012	33.78	33.87	33.64	33.75
5127	NYSE	BMY	Thu, Sep 27, 2012	33.88	33.99	33.77	33.85
5126	NYSE	BMY	Wed, Sep 26, 2012	34.02	34.05	33.61	33.66
5125	NYSE	BMY	Tue, Sep 25, 2012	34.05	34.24	33.91	33.97
5124	NYSE	BMY	Mon, Sep 24, 2012	33.60	33.96	33.52	33.87
5123	NYSE	BMY	Fri, Sep 21, 2012	33.17	33.71	33.08	33.61
5122	NYSE	BMY	Thu, Sep 20, 2012	32.85	33.10	32.82	33.08
5121	NYSE	BMY	Wed, Sep 19, 2012	33.02	33.10	32.85	32.90
5120	NYSE	BMY	Tue, Sep 18, 2012	33.00	33.18	32.86	32.90
5119	NYSE	BMY	Mon, Sep 17, 2012	33.30	33.39	32.93	33.07
5118	NYSE	BMY	Fri, Sep 14, 2012	33.68	33.75	33.14	33.24
5117	NYSE	BMY	Thu, Sep 13, 2012	33.55	33.85	33.38	33.71
5116	NYSE	BMY	Wed, Sep 12, 2012	33.58	33.69	33.50	33.60
5115	NYSE	BMY	Tue, Sep 11, 2012	33.56	33.75	33.45	33.56
5114	NYSE	BMY	Mon, Sep 10, 2012	33.20	33.32	33.13	33.14
5113	NYSE	BMY	Fri, Sep 7, 2012	33.48	33.58	33.12	33.30
5112	NYSE	BMY	Thu, Sep 6, 2012	33.33	33.50	33.09	33.50
5111	NYSE	BMY	Wed, Sep 5, 2012	33.20	33.31	32.84	33.08
5110	NYSE	BMY	Tue, Sep 4, 2012	33.04	33.23	32.90	33.14
5109	NYSE	BMY	Fri, Aug 31, 2012	33.04	33.26	32.85	33.01
5108	NYSE	BMY	Thu, Aug 30, 2012	32.78	32.97	32.74	32.87
5107	NYSE	BMY	Wed, Aug 29, 2012	32.90	33.12	32.76	32.90
5106	NYSE	BMY	Tue, Aug 28, 2012	32.78	33.15	32.73	32.96
5105	NYSE	BMY	Mon, Aug 27, 2012	32.62	32.98	32.47	32.89
5104	NYSE	BMY	Fri, Aug 24, 2012	32.28	32.74	32.20	32.57
5103	NYSE	BMY	Thu, Aug 23, 2012	31.92	32.41	31.88	32.15
5102	NYSE	BMY	Wed, Aug 22, 2012	31.55	31.81	31.54	31.81
5101	NYSE	BMY	Tue, Aug 21, 2012	31.69	31.84	31.51	31.62
5100	NYSE	BMY	Mon, Aug 20, 2012	31.51	31.72	31.37	31.70
5099	NYSE	BMY	Fri, Aug 17, 2012	32.02	32.07	31.47	31.57
5098	NYSE	BMY	Thu, Aug 16, 2012	31.86	32.07	31.75	31.92
5097	NYSE	BMY	Wed, Aug 15, 2012	31.67	31.99	31.67	31.88
5096	NYSE	BMY	Tue, Aug 14, 2012	31.60	31.75	31.50	31.73
5095	NYSE	BMY	Mon, Aug 13, 2012	31.67	31.71	31.48	31.57
5094	NYSE	BMY	Fri, Aug 10, 2012	31.78	31.94	31.67	31.73
5093	NYSE	BMY	Thu, Aug 9, 2012	32.13	32.23	31.72	31.77
5092	NYSE	BMY	Wed, Aug 8, 2012	32.54	32.54	32.00	32.10
5091	NYSE	BMY	Tue, Aug 7, 2012	32.69	32.78	32.52	32.54
5090	NYSE	BMY	Mon, Aug 6, 2012	32.78	32.82	32.53	32.59
5089	NYSE	BMY	Fri, Aug 3, 2012	32.96	33.10	32.57	32.64
5088	NYSE	BMY	Thu, Aug 2, 2012	33.08	33.47	32.41	32.55
5087	NYSE	BMY	Wed, Aug 1, 2012	35.73	36.00	35.54	35.60
5086	NYSE	BMY	Tue, Jul 31, 2012	35.69	35.80	35.52	35.60
5085	NYSE	BMY	Mon, Jul 30, 2012	35.95	35.99	35.57	35.63
5084	NYSE	BMY	Fri, Jul 27, 2012	35.99	36.18	35.94	36.05
5083	NYSE	BMY	Thu, Jul 26, 2012	35.42	35.95	35.16	35.80
5082	NYSE	BMY	Wed, Jul 25, 2012	34.81	35.15	34.48	34.95
5081	NYSE	BMY	Tue, Jul 24, 2012	35.00	35.00	34.54	34.73
5080	NYSE	BMY	Mon, Jul 23, 2012	35.11	35.18	34.90	34.97
5079	NYSE	BMY	Fri, Jul 20, 2012	36.06	36.06	35.39	35.42
5078	NYSE	BMY	Thu, Jul 19, 2012	36.10	36.15	35.92	36.15
5077	NYSE	BMY	Wed, Jul 18, 2012	35.90	36.15	35.83	36.09
5076	NYSE	BMY	Tue, Jul 17, 2012	35.49	36.06	35.43	35.98
5075	NYSE	BMY	Mon, Jul 16, 2012	35.41	35.59	35.18	35.43
5074	NYSE	BMY	Fri, Jul 13, 2012	35.00	35.50	34.96	35.37
5073	NYSE	BMY	Thu, Jul 12, 2012	34.54	35.06	34.46	34.91
5072	NYSE	BMY	Wed, Jul 11, 2012	34.80	34.87	34.43	34.59
5071	NYSE	BMY	Tue, Jul 10, 2012	35.10	35.12	34.64	34.72
5070	NYSE	BMY	Mon, Jul 9, 2012	34.49	35.03	34.47	35.02
5069	NYSE	BMY	Fri, Jul 6, 2012	34.59	34.85	34.37	34.61
5068	NYSE	BMY	Thu, Jul 5, 2012	34.87	34.99	34.70	34.77
5067	NYSE	BMY	Tue, Jul 3, 2012	35.51	35.52	34.77	34.91
5066	NYSE	BMY	Mon, Jul 2, 2012	35.74	36.34	35.71	36.05
5065	NYSE	BMY	Fri, Jun 29, 2012	35.30	35.95	35.30	35.95
5064	NYSE	BMY	Thu, Jun 28, 2012	34.99	35.12	34.67	35.08
5063	NYSE	BMY	Wed, Jun 27, 2012	34.86	35.17	34.72	35.09
5062	NYSE	BMY	Tue, Jun 26, 2012	34.10	34.69	34.10	34.52
5061	NYSE	BMY	Mon, Jun 25, 2012	33.89	34.42	33.87	34.13
5060	NYSE	BMY	Fri, Jun 22, 2012	34.89	35.38	34.81	35.36
5059	NYSE	BMY	Thu, Jun 21, 2012	34.85	34.98	34.71	34.79
5058	NYSE	BMY	Wed, Jun 20, 2012	34.76	34.85	34.45	34.74
5057	NYSE	BMY	Tue, Jun 19, 2012	34.76	34.90	34.70	34.83
5056	NYSE	BMY	Mon, Jun 18, 2012	34.15	34.64	34.12	34.58
5055	NYSE	BMY	Fri, Jun 15, 2012	34.65	34.71	34.20	34.23
5054	NYSE	BMY	Thu, Jun 14, 2012	34.29	34.83	34.26	34.55
5053	NYSE	BMY	Wed, Jun 13, 2012	34.15	34.45	34.12	34.21
5052	NYSE	BMY	Tue, Jun 12, 2012	34.30	34.38	33.97	34.25
5051	NYSE	BMY	Mon, Jun 11, 2012	34.53	34.58	34.17	34.18
5050	NYSE	BMY	Fri, Jun 8, 2012	34.16	34.38	34.09	34.37
5049	NYSE	BMY	Thu, Jun 7, 2012	34.17	34.31	34.10	34.25
5048	NYSE	BMY	Wed, Jun 6, 2012	34.07	34.11	33.85	34.04
5047	NYSE	BMY	Tue, Jun 5, 2012	33.56	33.91	33.52	33.90
5046	NYSE	BMY	Mon, Jun 4, 2012	34.02	34.07	33.28	33.66
5045	NYSE	BMY	Fri, Jun 1, 2012	32.87	33.34	32.83	33.33
5044	NYSE	BMY	Thu, May 31, 2012	33.41	33.67	33.18	33.34
5043	NYSE	BMY	Wed, May 30, 2012	33.20	33.65	33.16	33.48
5042	NYSE	BMY	Tue, May 29, 2012	33.08	33.47	33.05	33.34
5041	NYSE	BMY	Fri, May 25, 2012	32.93	33.30	32.92	33.09
5040	NYSE	BMY	Thu, May 24, 2012	32.51	33.02	32.51	32.99
5039	NYSE	BMY	Wed, May 23, 2012	32.76	32.86	32.36	32.52
5038	NYSE	BMY	Tue, May 22, 2012	32.68	33.02	32.65	32.83
5037	NYSE	BMY	Mon, May 21, 2012	32.75	32.89	32.52	32.71
5036	NYSE	BMY	Fri, May 18, 2012	32.83	32.99	32.60	32.72
5035	NYSE	BMY	Thu, May 17, 2012	33.15	33.36	32.75	32.75
5034	NYSE	BMY	Wed, May 16, 2012	33.25	33.29	32.90	33.02
5033	NYSE	BMY	Tue, May 15, 2012	32.79	33.10	32.78	32.98
5032	NYSE	BMY	Mon, May 14, 2012	32.96	33.19	32.76	32.91
5031	NYSE	BMY	Fri, May 11, 2012	33.23	33.29	33.07	33.11
5030	NYSE	BMY	Thu, May 10, 2012	33.05	33.31	32.97	33.19
5029	NYSE	BMY	Wed, May 9, 2012	33.00	33.14	32.78	32.81
5028	NYSE	BMY	Tue, May 8, 2012	33.27	33.33	32.96	33.21
5027	NYSE	BMY	Mon, May 7, 2012	33.22	33.63	33.20	33.46
5026	NYSE	BMY	Fri, May 4, 2012	33.40	33.76	33.33	33.37
5025	NYSE	BMY	Thu, May 3, 2012	33.35	33.68	33.28	33.50
5024	NYSE	BMY	Wed, May 2, 2012	33.39	33.70	33.39	33.49
5023	NYSE	BMY	Tue, May 1, 2012	33.55	33.74	33.39	33.52
5022	NYSE	BMY	Mon, Apr 30, 2012	33.23	33.43	33.17	33.37
5021	NYSE	BMY	Fri, Apr 27, 2012	33.63	33.79	33.28	33.32
5020	NYSE	BMY	Thu, Apr 26, 2012	34.35	34.35	33.49	33.76
5019	NYSE	BMY	Wed, Apr 25, 2012	34.12	34.31	34.10	34.29
5018	NYSE	BMY	Tue, Apr 24, 2012	33.84	34.11	33.83	33.97
5017	NYSE	BMY	Mon, Apr 23, 2012	33.95	34.16	33.83	33.94
5016	NYSE	BMY	Fri, Apr 20, 2012	34.03	34.27	33.87	34.23
5015	NYSE	BMY	Thu, Apr 19, 2012	34.72	35.00	33.80	33.93
5014	NYSE	BMY	Wed, Apr 18, 2012	33.33	33.70	33.22	33.57
5013	NYSE	BMY	Tue, Apr 17, 2012	33.05	33.42	32.90	33.39
5012	NYSE	BMY	Mon, Apr 16, 2012	32.62	33.00	32.59	32.93
5011	NYSE	BMY	Fri, Apr 13, 2012	32.46	32.57	32.28	32.54
5010	NYSE	BMY	Thu, Apr 12, 2012	32.65	32.65	32.39	32.55
5009	NYSE	BMY	Wed, Apr 11, 2012	32.64	32.78	32.52	32.59
5008	NYSE	BMY	Tue, Apr 10, 2012	33.00	33.09	32.47	32.47
5007	NYSE	BMY	Mon, Apr 9, 2012	33.35	33.47	33.04	33.04
5006	NYSE	BMY	Thu, Apr 5, 2012	33.55	33.71	33.45	33.68
5005	NYSE	BMY	Wed, Apr 4, 2012	33.58	33.83	33.58	33.70
5004	NYSE	BMY	Tue, Apr 3, 2012	33.46	33.90	33.46	33.87
5003	NYSE	BMY	Mon, Apr 2, 2012	33.65	33.93	33.63	33.89
5002	NYSE	BMY	Fri, Mar 30, 2012	33.68	33.92	33.58	33.75
5001	NYSE	BMY	Thu, Mar 29, 2012	33.72	33.75	33.25	33.56
5000	NYSE	BMY	Wed, Mar 28, 2012	33.57	33.85	33.48	33.67
4999	NYSE	BMY	Tue, Mar 27, 2012	33.63	33.76	33.51	33.67
4998	NYSE	BMY	Mon, Mar 26, 2012	33.14	33.59	33.10	33.59
4997	NYSE	BMY	Fri, Mar 23, 2012	32.97	33.03	32.75	32.96
4996	NYSE	BMY	Thu, Mar 22, 2012	33.03	33.13	32.84	32.90
4995	NYSE	BMY	Wed, Mar 21, 2012	33.08	33.16	32.85	33.12
4994	NYSE	BMY	Tue, Mar 20, 2012	33.17	33.22	33.00	33.08
4993	NYSE	BMY	Mon, Mar 19, 2012	33.10	33.21	33.05	33.15
4992	NYSE	BMY	Fri, Mar 16, 2012	33.21	33.41	33.11	33.18
4991	NYSE	BMY	Thu, Mar 15, 2012	33.45	33.57	33.11	33.23
4990	NYSE	BMY	Wed, Mar 14, 2012	33.41	33.63	33.39	33.55
4989	NYSE	BMY	Tue, Mar 13, 2012	33.17	33.45	33.06	33.42
4988	NYSE	BMY	Mon, Mar 12, 2012	32.82	33.08	32.82	33.05
4987	NYSE	BMY	Fri, Mar 9, 2012	32.81	32.95	32.75	32.91
4986	NYSE	BMY	Thu, Mar 8, 2012	32.74	32.88	32.63	32.78
4985	NYSE	BMY	Wed, Mar 7, 2012	32.32	32.53	32.09	32.48
4984	NYSE	BMY	Tue, Mar 6, 2012	32.68	32.82	32.27	32.33
4983	NYSE	BMY	Mon, Mar 5, 2012	32.46	32.95	32.42	32.92
4982	NYSE	BMY	Fri, Mar 2, 2012	32.56	32.72	32.46	32.59
4981	NYSE	BMY	Thu, Mar 1, 2012	32.05	32.69	32.05	32.64
4980	NYSE	BMY	Wed, Feb 29, 2012	32.52	32.54	32.17	32.17
4979	NYSE	BMY	Tue, Feb 28, 2012	32.61	32.64	32.40	32.45
4978	NYSE	BMY	Mon, Feb 27, 2012	32.46	32.74	32.37	32.65
4977	NYSE	BMY	Fri, Feb 24, 2012	32.38	32.69	32.35	32.60
4976	NYSE	BMY	Thu, Feb 23, 2012	32.24	32.41	32.19	32.35
4975	NYSE	BMY	Wed, Feb 22, 2012	32.29	32.47	32.17	32.23
4974	NYSE	BMY	Tue, Feb 21, 2012	33.16	33.19	32.25	32.32
4973	NYSE	BMY	Fri, Feb 17, 2012	32.65	33.26	32.50	33.12
4972	NYSE	BMY	Thu, Feb 16, 2012	31.89	32.13	31.81	32.04
4971	NYSE	BMY	Wed, Feb 15, 2012	31.84	31.99	31.69	31.87
4970	NYSE	BMY	Tue, Feb 14, 2012	31.91	32.03	31.66	31.85
4969	NYSE	BMY	Mon, Feb 13, 2012	31.95	32.03	31.31	31.99
4968	NYSE	BMY	Fri, Feb 10, 2012	31.75	31.94	31.65	31.90
4967	NYSE	BMY	Thu, Feb 9, 2012	32.06	32.13	31.80	31.99
4966	NYSE	BMY	Wed, Feb 8, 2012	32.05	32.16	31.93	32.08
4965	NYSE	BMY	Tue, Feb 7, 2012	32.04	32.21	32.02	32.15
4964	NYSE	BMY	Mon, Feb 6, 2012	32.23	32.38	32.09	32.13
4963	NYSE	BMY	Fri, Feb 3, 2012	32.43	32.56	32.18	32.26
4962	NYSE	BMY	Thu, Feb 2, 2012	32.56	32.56	32.17	32.31
4961	NYSE	BMY	Wed, Feb 1, 2012	32.53	32.60	32.31	32.43
4960	NYSE	BMY	Tue, Jan 31, 2012	32.29	32.47	31.89	32.24
4959	NYSE	BMY	Mon, Jan 30, 2012	32.06	32.32	32.01	32.25
4958	NYSE	BMY	Fri, Jan 27, 2012	32.50	32.54	32.01	32.29
4957	NYSE	BMY	Thu, Jan 26, 2012	32.81	32.97	32.23	32.48
4956	NYSE	BMY	Wed, Jan 25, 2012	32.41	32.75	32.28	32.70
4955	NYSE	BMY	Tue, Jan 24, 2012	32.39	32.56	32.22	32.25
4954	NYSE	BMY	Mon, Jan 23, 2012	32.67	32.75	32.46	32.47
4953	NYSE	BMY	Fri, Jan 20, 2012	32.59	32.82	32.53	32.65
4952	NYSE	BMY	Thu, Jan 19, 2012	33.60	33.61	32.57	32.71
4951	NYSE	BMY	Wed, Jan 18, 2012	33.73	33.92	33.64	33.73
4950	NYSE	BMY	Tue, Jan 17, 2012	33.90	34.19	33.67	33.72
4949	NYSE	BMY	Fri, Jan 13, 2012	33.89	33.92	33.72	33.80
4948	NYSE	BMY	Thu, Jan 12, 2012	34.21	34.22	33.89	34.12
4947	NYSE	BMY	Wed, Jan 11, 2012	34.43	34.50	33.97	34.10
4946	NYSE	BMY	Tue, Jan 10, 2012	34.29	34.71	34.15	34.62
4945	NYSE	BMY	Mon, Jan 9, 2012	34.10	34.17	33.65	33.91
4944	NYSE	BMY	Fri, Jan 6, 2012	34.21	34.38	34.14	34.22
4943	NYSE	BMY	Thu, Jan 5, 2012	34.00	34.25	33.76	34.16
4942	NYSE	BMY	Wed, Jan 4, 2012	34.57	34.64	34.16	34.34
4941	NYSE	BMY	Tue, Jan 3, 2012	35.33	35.44	34.80	35.01
4940	NYSE	BMY	Fri, Dec 30, 2011	35.30	35.44	35.22	35.24
4939	NYSE	BMY	Thu, Dec 29, 2011	35.03	35.30	34.95	35.27
4938	NYSE	BMY	Wed, Dec 28, 2011	35.25	35.29	35.00	35.06
4937	NYSE	BMY	Tue, Dec 27, 2011	35.09	35.31	35.02	35.23
4936	NYSE	BMY	Fri, Dec 23, 2011	35.14	35.23	34.98	35.11
4935	NYSE	BMY	Thu, Dec 22, 2011	35.20	35.35	35.00	35.09
4934	NYSE	BMY	Wed, Dec 21, 2011	34.90	35.29	34.88	35.29
4933	NYSE	BMY	Tue, Dec 20, 2011	34.54	35.21	34.46	35.03
4932	NYSE	BMY	Mon, Dec 19, 2011	34.30	34.68	34.18	34.27
4931	NYSE	BMY	Fri, Dec 16, 2011	34.41	34.50	34.08	34.22
4930	NYSE	BMY	Thu, Dec 15, 2011	33.98	34.40	33.94	34.27
4929	NYSE	BMY	Wed, Dec 14, 2011	33.45	33.85	33.35	33.74
4928	NYSE	BMY	Tue, Dec 13, 2011	33.31	33.68	33.27	33.53
4927	NYSE	BMY	Mon, Dec 12, 2011	33.37	33.59	33.03	33.18
4926	NYSE	BMY	Fri, Dec 9, 2011	33.46	33.66	33.29	33.54
4925	NYSE	BMY	Thu, Dec 8, 2011	33.24	33.66	33.24	33.31
4924	NYSE	BMY	Wed, Dec 7, 2011	33.08	33.72	33.07	33.53
4923	NYSE	BMY	Tue, Dec 6, 2011	32.87	33.35	32.82	33.12
4922	NYSE	BMY	Mon, Dec 5, 2011	32.88	33.19	32.68	32.83
4921	NYSE	BMY	Fri, Dec 2, 2011	33.04	33.21	32.75	32.77
4920	NYSE	BMY	Thu, Dec 1, 2011	32.28	33.10	32.27	32.90
4919	NYSE	BMY	Wed, Nov 30, 2011	32.22	32.73	32.17	32.72
4918	NYSE	BMY	Tue, Nov 29, 2011	31.23	31.65	31.16	31.50
4917	NYSE	BMY	Mon, Nov 28, 2011	30.80	31.15	30.61	31.11
4916	NYSE	BMY	Fri, Nov 25, 2011	30.16	30.37	30.10	30.16
4915	NYSE	BMY	Wed, Nov 23, 2011	30.35	30.44	30.15	30.15
4914	NYSE	BMY	Tue, Nov 22, 2011	30.47	30.66	30.30	30.51
4913	NYSE	BMY	Mon, Nov 21, 2011	30.49	30.63	30.21	30.42
4912	NYSE	BMY	Fri, Nov 18, 2011	30.79	30.98	30.63	30.81
4911	NYSE	BMY	Thu, Nov 17, 2011	30.83	30.89	30.32	30.63
4910	NYSE	BMY	Wed, Nov 16, 2011	31.02	31.24	30.81	30.84
4909	NYSE	BMY	Tue, Nov 15, 2011	31.39	31.56	31.20	31.21
4908	NYSE	BMY	Mon, Nov 14, 2011	31.59	31.73	31.41	31.51
4907	NYSE	BMY	Fri, Nov 11, 2011	31.65	31.95	31.63	31.79
4906	NYSE	BMY	Thu, Nov 10, 2011	31.16	31.41	30.99	31.32
4905	NYSE	BMY	Wed, Nov 9, 2011	31.35	31.40	30.84	30.97
4904	NYSE	BMY	Tue, Nov 8, 2011	31.42	31.75	31.32	31.73
4903	NYSE	BMY	Mon, Nov 7, 2011	31.20	31.46	31.10	31.39
4902	NYSE	BMY	Fri, Nov 4, 2011	31.41	31.58	31.09	31.34
4901	NYSE	BMY	Thu, Nov 3, 2011	31.38	31.80	31.30	31.74
4900	NYSE	BMY	Wed, Nov 2, 2011	31.59	31.65	30.89	31.17
4899	NYSE	BMY	Tue, Nov 1, 2011	31.07	31.75	31.01	31.31
4898	NYSE	BMY	Mon, Oct 31, 2011	31.89	32.08	31.57	31.59
4897	NYSE	BMY	Fri, Oct 28, 2011	32.39	32.71	31.75	32.09
4896	NYSE	BMY	Thu, Oct 27, 2011	33.18	33.27	32.40	32.62
4895	NYSE	BMY	Wed, Oct 26, 2011	32.12	32.54	31.91	32.51
4894	NYSE	BMY	Tue, Oct 25, 2011	32.51	32.58	32.08	32.11
4893	NYSE	BMY	Mon, Oct 24, 2011	32.51	32.64	32.36	32.53
4892	NYSE	BMY	Fri, Oct 21, 2011	32.73	32.79	32.38	32.56
4891	NYSE	BMY	Thu, Oct 20, 2011	32.40	32.67	32.26	32.44
4890	NYSE	BMY	Wed, Oct 19, 2011	32.58	32.77	32.20	32.35
4889	NYSE	BMY	Tue, Oct 18, 2011	32.36	32.78	32.11	32.56
4888	NYSE	BMY	Mon, Oct 17, 2011	32.16	32.55	32.11	32.44
4887	NYSE	BMY	Fri, Oct 14, 2011	32.94	33.00	32.18	32.44
4886	NYSE	BMY	Thu, Oct 13, 2011	32.61	32.93	32.61	32.76
4885	NYSE	BMY	Wed, Oct 12, 2011	32.94	33.20	32.77	32.82
4884	NYSE	BMY	Tue, Oct 11, 2011	32.62	33.08	32.59	32.96
4883	NYSE	BMY	Mon, Oct 10, 2011	32.81	32.89	32.65	32.83
4882	NYSE	BMY	Fri, Oct 7, 2011	32.47	32.60	32.28	32.38
4881	NYSE	BMY	Thu, Oct 6, 2011	32.32	32.55	32.12	32.45
4880	NYSE	BMY	Wed, Oct 5, 2011	31.99	32.75	31.81	32.73
4879	NYSE	BMY	Tue, Oct 4, 2011	31.07	32.09	30.95	32.09
4878	NYSE	BMY	Mon, Oct 3, 2011	31.30	31.93	31.16	31.49
4877	NYSE	BMY	Fri, Sep 30, 2011	30.91	31.91	30.78	31.38
4876	NYSE	BMY	Thu, Sep 29, 2011	31.13	31.41	30.73	31.12
4875	NYSE	BMY	Wed, Sep 28, 2011	31.15	31.40	30.79	30.84
4874	NYSE	BMY	Tue, Sep 27, 2011	31.48	31.50	31.13	31.24
4873	NYSE	BMY	Mon, Sep 26, 2011	31.15	31.24	30.75	30.94
4872	NYSE	BMY	Fri, Sep 23, 2011	30.36	31.16	29.66	30.89
4871	NYSE	BMY	Thu, Sep 22, 2011	30.31	30.88	30.18	30.62
4870	NYSE	BMY	Wed, Sep 21, 2011	31.53	31.78	30.95	30.95
4869	NYSE	BMY	Tue, Sep 20, 2011	30.92	31.64	30.67	31.49
4868	NYSE	BMY	Mon, Sep 19, 2011	30.53	30.93	30.48	30.72
4867	NYSE	BMY	Fri, Sep 16, 2011	30.03	30.53	29.97	30.53
4866	NYSE	BMY	Thu, Sep 15, 2011	29.85	29.96	29.65	29.96
4865	NYSE	BMY	Wed, Sep 14, 2011	29.77	29.93	29.31	29.63
4864	NYSE	BMY	Tue, Sep 13, 2011	29.40	29.62	29.22	29.55
4863	NYSE	BMY	Mon, Sep 12, 2011	28.84	29.45	28.70	29.44
4862	NYSE	BMY	Fri, Sep 9, 2011	29.52	29.75	28.96	29.16
4861	NYSE	BMY	Thu, Sep 8, 2011	29.59	30.14	29.55	29.84
4860	NYSE	BMY	Wed, Sep 7, 2011	29.56	29.97	29.39	29.91
4859	NYSE	BMY	Tue, Sep 6, 2011	28.52	29.35	28.37	29.24
4858	NYSE	BMY	Fri, Sep 2, 2011	29.40	29.64	28.97	29.01
4857	NYSE	BMY	Thu, Sep 1, 2011	29.75	30.00	29.60	29.69
4856	NYSE	BMY	Wed, Aug 31, 2011	29.31	29.92	29.27	29.75
4855	NYSE	BMY	Tue, Aug 30, 2011	29.13	29.30	28.77	29.12
4854	NYSE	BMY	Mon, Aug 29, 2011	29.30	29.42	29.10	29.29
4853	NYSE	BMY	Fri, Aug 26, 2011	28.39	28.89	27.88	28.72
4852	NYSE	BMY	Thu, Aug 25, 2011	28.89	28.89	28.31	28.48
4851	NYSE	BMY	Wed, Aug 24, 2011	28.67	28.95	28.56	28.91
4850	NYSE	BMY	Tue, Aug 23, 2011	28.19	28.78	28.16	28.76
4849	NYSE	BMY	Mon, Aug 22, 2011	28.30	28.64	27.94	28.05
4848	NYSE	BMY	Fri, Aug 19, 2011	27.65	28.24	27.62	27.88
4847	NYSE	BMY	Thu, Aug 18, 2011	28.03	28.20	27.60	27.85
4846	NYSE	BMY	Wed, Aug 17, 2011	28.49	28.72	28.33	28.51
4845	NYSE	BMY	Tue, Aug 16, 2011	28.20	28.61	27.87	28.39
4844	NYSE	BMY	Mon, Aug 15, 2011	28.16	28.20	27.78	28.17
4843	NYSE	BMY	Fri, Aug 12, 2011	28.02	28.17	27.67	27.97
4842	NYSE	BMY	Thu, Aug 11, 2011	26.76	28.05	26.72	27.80
4841	NYSE	BMY	Wed, Aug 10, 2011	26.87	27.17	26.36	26.46
4840	NYSE	BMY	Tue, Aug 9, 2011	26.66	27.14	25.69	27.10
4839	NYSE	BMY	Mon, Aug 8, 2011	26.69	27.18	26.36	26.38
4838	NYSE	BMY	Fri, Aug 5, 2011	27.39	27.80	26.62	27.43
4837	NYSE	BMY	Thu, Aug 4, 2011	27.99	28.00	27.16	27.18
4836	NYSE	BMY	Wed, Aug 3, 2011	28.07	28.31	27.75	28.29
4835	NYSE	BMY	Tue, Aug 2, 2011	28.79	28.98	28.03	28.04
4834	NYSE	BMY	Mon, Aug 1, 2011	29.06	29.09	28.25	28.55
4833	NYSE	BMY	Fri, Jul 29, 2011	28.84	28.95	28.55	28.66
4832	NYSE	BMY	Thu, Jul 28, 2011	28.71	29.35	28.71	29.05
4831	NYSE	BMY	Wed, Jul 27, 2011	28.95	29.07	28.58	28.61
4830	NYSE	BMY	Tue, Jul 26, 2011	29.18	29.23	28.97	29.04
4829	NYSE	BMY	Mon, Jul 25, 2011	29.22	29.51	29.16	29.21
4828	NYSE	BMY	Fri, Jul 22, 2011	29.59	29.62	29.35	29.49
4827	NYSE	BMY	Thu, Jul 21, 2011	29.05	29.73	29.03	29.56
4826	NYSE	BMY	Wed, Jul 20, 2011	28.82	29.11	28.70	28.89
4825	NYSE	BMY	Tue, Jul 19, 2011	28.72	28.94	28.65	28.81
4824	NYSE	BMY	Mon, Jul 18, 2011	28.78	28.88	28.50	28.66
4823	NYSE	BMY	Fri, Jul 15, 2011	29.10	29.16	28.76	28.97
4822	NYSE	BMY	Thu, Jul 14, 2011	29.01	29.29	28.83	29.10
4821	NYSE	BMY	Wed, Jul 13, 2011	29.10	29.36	28.92	29.03
4820	NYSE	BMY	Tue, Jul 12, 2011	28.80	29.11	28.74	29.01
4819	NYSE	BMY	Mon, Jul 11, 2011	28.90	29.02	28.78	28.89
4818	NYSE	BMY	Fri, Jul 8, 2011	29.26	29.34	28.95	29.12
4817	NYSE	BMY	Thu, Jul 7, 2011	29.37	29.41	29.15	29.37
4816	NYSE	BMY	Wed, Jul 6, 2011	29.13	29.28	29.08	29.22
4815	NYSE	BMY	Tue, Jul 5, 2011	29.03	29.21	28.99	29.16
4814	NYSE	BMY	Fri, Jul 1, 2011	28.95	29.15	28.95	29.15
4813	NYSE	BMY	Thu, Jun 30, 2011	28.65	29.00	28.64	28.96
4812	NYSE	BMY	Wed, Jun 29, 2011	28.28	28.64	28.27	28.54
4811	NYSE	BMY	Tue, Jun 28, 2011	28.58	28.66	28.50	28.60
4810	NYSE	BMY	Mon, Jun 27, 2011	29.03	29.12	28.33	28.47
4809	NYSE	BMY	Fri, Jun 24, 2011	29.26	29.32	28.90	28.93
4808	NYSE	BMY	Thu, Jun 23, 2011	29.50	29.54	28.83	29.33
4807	NYSE	BMY	Wed, Jun 22, 2011	27.91	28.12	27.73	27.74
4806	NYSE	BMY	Tue, Jun 21, 2011	27.96	28.11	27.84	27.98
4805	NYSE	BMY	Mon, Jun 20, 2011	27.52	27.84	27.48	27.81
4804	NYSE	BMY	Fri, Jun 17, 2011	27.64	27.81	27.44	27.52
4803	NYSE	BMY	Thu, Jun 16, 2011	27.18	27.62	27.18	27.47
4802	NYSE	BMY	Wed, Jun 15, 2011	27.55	27.71	27.32	27.42
4801	NYSE	BMY	Tue, Jun 14, 2011	27.72	27.82	27.67	27.69
4800	NYSE	BMY	Mon, Jun 13, 2011	27.43	27.68	27.42	27.60
4799	NYSE	BMY	Fri, Jun 10, 2011	27.80	27.83	27.43	27.45
4798	NYSE	BMY	Thu, Jun 9, 2011	28.01	28.05	27.82	27.86
4797	NYSE	BMY	Wed, Jun 8, 2011	27.96	28.05	27.84	27.92
4796	NYSE	BMY	Tue, Jun 7, 2011	27.98	28.27	27.97	27.99
4795	NYSE	BMY	Mon, Jun 6, 2011	27.79	28.05	27.45	27.97
4794	NYSE	BMY	Fri, Jun 3, 2011	27.89	28.04	27.85	27.98
4793	NYSE	BMY	Thu, Jun 2, 2011	28.25	28.25	28.01	28.09
4792	NYSE	BMY	Wed, Jun 1, 2011	28.71	28.76	28.24	28.27
4791	NYSE	BMY	Tue, May 31, 2011	28.62	28.76	28.48	28.76
4790	NYSE	BMY	Fri, May 27, 2011	28.46	28.50	28.32	28.47
4789	NYSE	BMY	Thu, May 26, 2011	28.17	28.46	28.11	28.41
4788	NYSE	BMY	Wed, May 25, 2011	28.08	28.32	28.02	28.28
4787	NYSE	BMY	Tue, May 24, 2011	28.23	28.40	28.10	28.25
4786	NYSE	BMY	Mon, May 23, 2011	28.12	28.25	28.00	28.20
4785	NYSE	BMY	Fri, May 20, 2011	28.48	28.54	28.12	28.37
4784	NYSE	BMY	Thu, May 19, 2011	28.90	28.90	28.43	28.60
4783	NYSE	BMY	Wed, May 18, 2011	28.61	28.86	28.45	28.86
4782	NYSE	BMY	Tue, May 17, 2011	28.67	28.70	28.29	28.65
4781	NYSE	BMY	Mon, May 16, 2011	28.82	28.97	28.74	28.79
4780	NYSE	BMY	Fri, May 13, 2011	28.82	28.99	28.69	28.81
4779	NYSE	BMY	Thu, May 12, 2011	28.70	28.96	28.51	28.91
4778	NYSE	BMY	Wed, May 11, 2011	28.54	28.88	28.53	28.76
4777	NYSE	BMY	Tue, May 10, 2011	28.74	28.82	28.46	28.81
4776	NYSE	BMY	Mon, May 9, 2011	28.65	28.80	28.41	28.72
4775	NYSE	BMY	Fri, May 6, 2011	28.63	28.80	28.54	28.64
4774	NYSE	BMY	Thu, May 5, 2011	28.56	28.73	28.35	28.49
4773	NYSE	BMY	Wed, May 4, 2011	28.65	28.79	28.41	28.71
4772	NYSE	BMY	Tue, May 3, 2011	28.50	28.95	28.46	28.83
4771	NYSE	BMY	Mon, May 2, 2011	28.24	28.57	28.23	28.45
4770	NYSE	BMY	Fri, Apr 29, 2011	28.34	28.39	27.90	28.10
4769	NYSE	BMY	Thu, Apr 28, 2011	28.43	28.50	28.15	28.29
4768	NYSE	BMY	Wed, Apr 27, 2011	28.10	28.44	28.11	28.28
4767	NYSE	BMY	Tue, Apr 26, 2011	27.82	28.17	27.82	28.12
4766	NYSE	BMY	Mon, Apr 25, 2011	27.68	27.86	27.61	27.74
4765	NYSE	BMY	Thu, Apr 21, 2011	27.65	27.95	27.62	27.82
4764	NYSE	BMY	Wed, Apr 20, 2011	27.65	27.82	27.56	27.70
4763	NYSE	BMY	Tue, Apr 19, 2011	27.68	27.82	27.36	27.45
4762	NYSE	BMY	Mon, Apr 18, 2011	27.65	27.68	27.38	27.58
4761	NYSE	BMY	Fri, Apr 15, 2011	27.69	27.97	27.66	27.88
4760	NYSE	BMY	Thu, Apr 14, 2011	27.23	27.72	27.21	27.61
4759	NYSE	BMY	Wed, Apr 13, 2011	27.48	27.50	27.21	27.33
4758	NYSE	BMY	Tue, Apr 12, 2011	27.23	27.62	27.23	27.44
4757	NYSE	BMY	Mon, Apr 11, 2011	27.32	27.66	27.31	27.40
4756	NYSE	BMY	Fri, Apr 8, 2011	27.06	27.55	27.04	27.51
4755	NYSE	BMY	Thu, Apr 7, 2011	27.18	27.25	26.96	27.08
4754	NYSE	BMY	Wed, Apr 6, 2011	26.93	27.29	26.89	27.19
4753	NYSE	BMY	Tue, Apr 5, 2011	26.67	26.92	26.58	26.87
4752	NYSE	BMY	Mon, Apr 4, 2011	26.48	27.00	26.48	26.72
4751	NYSE	BMY	Fri, Apr 1, 2011	26.51	26.66	26.40	26.46
4750	NYSE	BMY	Thu, Mar 31, 2011	26.46	26.68	26.17	26.43
4749	NYSE	BMY	Wed, Mar 30, 2011	26.64	26.82	26.39	26.47
4748	NYSE	BMY	Tue, Mar 29, 2011	27.02	27.09	26.80	26.84
4747	NYSE	BMY	Mon, Mar 28, 2011	27.35	27.38	26.94	26.98
4746	NYSE	BMY	Fri, Mar 25, 2011	26.51	27.96	26.29	27.29
4745	NYSE	BMY	Thu, Mar 24, 2011	26.16	26.52	26.08	26.43
4744	NYSE	BMY	Wed, Mar 23, 2011	26.15	26.29	25.86	26.16
4743	NYSE	BMY	Tue, Mar 22, 2011	26.75	26.90	26.27	26.29
4742	NYSE	BMY	Mon, Mar 21, 2011	25.90	26.18	25.83	26.00
4741	NYSE	BMY	Fri, Mar 18, 2011	25.64	25.83	25.50	25.73
4740	NYSE	BMY	Thu, Mar 17, 2011	25.23	25.53	25.15	25.43
4739	NYSE	BMY	Wed, Mar 16, 2011	25.54	25.54	24.97	24.97
4738	NYSE	BMY	Tue, Mar 15, 2011	25.78	25.88	25.55	25.57
4737	NYSE	BMY	Mon, Mar 14, 2011	26.14	26.37	26.02	26.20
4736	NYSE	BMY	Fri, Mar 11, 2011	26.18	26.43	26.13	26.41
4735	NYSE	BMY	Thu, Mar 10, 2011	26.24	26.39	26.13	26.26
4734	NYSE	BMY	Wed, Mar 9, 2011	26.35	26.45	26.25	26.35
4733	NYSE	BMY	Tue, Mar 8, 2011	26.38	26.53	26.23	26.45
4732	NYSE	BMY	Mon, Mar 7, 2011	26.42	26.50	26.20	26.31
4731	NYSE	BMY	Fri, Mar 4, 2011	26.16	26.43	26.07	26.43
4730	NYSE	BMY	Thu, Mar 3, 2011	25.56	26.22	25.49	26.14
4729	NYSE	BMY	Wed, Mar 2, 2011	25.63	25.64	25.25	25.39
4728	NYSE	BMY	Tue, Mar 1, 2011	25.66	25.84	25.56	25.58
4727	NYSE	BMY	Mon, Feb 28, 2011	25.59	25.82	25.56	25.81
4726	NYSE	BMY	Fri, Feb 25, 2011	25.41	25.52	25.27	25.49
4725	NYSE	BMY	Thu, Feb 24, 2011	25.17	25.47	25.17	25.40
4724	NYSE	BMY	Wed, Feb 23, 2011	25.31	25.45	25.20	25.22
4723	NYSE	BMY	Tue, Feb 22, 2011	25.33	25.51	25.13	25.38
4722	NYSE	BMY	Fri, Feb 18, 2011	25.68	25.72	25.32	25.49
4721	NYSE	BMY	Thu, Feb 17, 2011	25.59	25.79	25.50	25.77
4720	NYSE	BMY	Wed, Feb 16, 2011	25.60	25.74	25.52	25.62
4719	NYSE	BMY	Tue, Feb 15, 2011	25.36	25.61	25.33	25.61
4718	NYSE	BMY	Mon, Feb 14, 2011	25.26	25.60	25.23	25.56
4717	NYSE	BMY	Fri, Feb 11, 2011	25.50	25.50	25.21	25.22
4716	NYSE	BMY	Thu, Feb 10, 2011	25.73	25.75	25.50	25.54
4715	NYSE	BMY	Wed, Feb 9, 2011	25.75	25.84	25.62	25.72
4714	NYSE	BMY	Tue, Feb 8, 2011	25.91	25.97	25.71	25.75
4713	NYSE	BMY	Mon, Feb 7, 2011	25.86	26.05	25.79	25.83
4712	NYSE	BMY	Fri, Feb 4, 2011	25.46	25.76	25.32	25.70
4711	NYSE	BMY	Thu, Feb 3, 2011	25.15	25.67	25.10	25.50
4710	NYSE	BMY	Wed, Feb 2, 2011	25.40	25.41	25.25	25.28
4709	NYSE	BMY	Tue, Feb 1, 2011	25.35	25.44	25.21	25.27
4708	NYSE	BMY	Mon, Jan 31, 2011	25.88	25.90	25.16	25.18
4707	NYSE	BMY	Fri, Jan 28, 2011	26.41	26.44	25.79	25.79
4706	NYSE	BMY	Thu, Jan 27, 2011	25.96	26.60	25.92	26.35
4705	NYSE	BMY	Wed, Jan 26, 2011	26.13	26.17	25.92	25.93
4704	NYSE	BMY	Tue, Jan 25, 2011	25.97	26.05	25.85	26.03
4703	NYSE	BMY	Mon, Jan 24, 2011	26.01	26.13	25.97	26.00
4702	NYSE	BMY	Fri, Jan 21, 2011	25.92	26.09	25.86	26.06
4701	NYSE	BMY	Thu, Jan 20, 2011	25.62	25.91	25.56	25.83
4700	NYSE	BMY	Wed, Jan 19, 2011	25.70	25.85	25.56	25.61
4699	NYSE	BMY	Tue, Jan 18, 2011	25.89	25.89	25.66	25.76
4698	NYSE	BMY	Fri, Jan 14, 2011	25.85	25.92	25.73	25.84
4697	NYSE	BMY	Thu, Jan 13, 2011	25.89	25.95	25.78	25.90
4696	NYSE	BMY	Wed, Jan 12, 2011	25.70	25.95	25.63	25.95
4695	NYSE	BMY	Tue, Jan 11, 2011	25.75	25.76	25.45	25.61
4694	NYSE	BMY	Mon, Jan 10, 2011	25.70	25.82	25.66	25.74
4693	NYSE	BMY	Fri, Jan 7, 2011	25.91	25.96	25.71	25.80
4692	NYSE	BMY	Thu, Jan 6, 2011	26.01	26.15	25.78	25.84
4691	NYSE	BMY	Wed, Jan 5, 2011	26.22	26.27	25.88	26.06
4690	NYSE	BMY	Tue, Jan 4, 2011	26.67	26.68	26.45	26.50
4689	NYSE	BMY	Mon, Jan 3, 2011	26.65	26.72	26.56	26.58
4688	NYSE	BMY	Fri, Dec 31, 2010	26.48	26.63	26.40	26.48
4687	NYSE	BMY	Thu, Dec 30, 2010	26.51	26.60	26.42	26.45
4686	NYSE	BMY	Wed, Dec 29, 2010	26.62	26.73	26.55	26.55
4685	NYSE	BMY	Tue, Dec 28, 2010	26.63	26.68	26.47	26.59
4684	NYSE	BMY	Mon, Dec 27, 2010	26.27	26.61	26.22	26.50
4683	NYSE	BMY	Thu, Dec 23, 2010	26.34	26.50	26.27	26.32
4682	NYSE	BMY	Wed, Dec 22, 2010	26.40	26.51	26.28	26.34
4681	NYSE	BMY	Tue, Dec 21, 2010	26.60	26.68	26.28	26.36
4680	NYSE	BMY	Mon, Dec 20, 2010	26.52	26.61	26.49	26.51
4679	NYSE	BMY	Fri, Dec 17, 2010	26.67	26.72	26.43	26.49
4678	NYSE	BMY	Thu, Dec 16, 2010	26.65	26.80	26.60	26.72
4677	NYSE	BMY	Wed, Dec 15, 2010	26.58	26.88	26.51	26.65
4676	NYSE	BMY	Tue, Dec 14, 2010	26.27	26.55	26.25	26.55
4675	NYSE	BMY	Mon, Dec 13, 2010	26.04	26.40	26.00	26.26
4674	NYSE	BMY	Fri, Dec 10, 2010	25.95	26.10	25.91	26.04
4673	NYSE	BMY	Thu, Dec 9, 2010	25.95	25.97	25.75	25.90
4672	NYSE	BMY	Wed, Dec 8, 2010	25.89	25.93	25.67	25.90
4671	NYSE	BMY	Tue, Dec 7, 2010	25.97	26.01	25.75	25.83
4670	NYSE	BMY	Mon, Dec 6, 2010	25.84	25.99	25.80	25.89
4669	NYSE	BMY	Fri, Dec 3, 2010	25.73	25.93	25.61	25.91
4668	NYSE	BMY	Thu, Dec 2, 2010	25.63	25.87	25.52	25.84
4667	NYSE	BMY	Wed, Dec 1, 2010	25.67	25.67	25.42	25.56
4666	NYSE	BMY	Tue, Nov 30, 2010	25.12	25.40	25.10	25.24
4665	NYSE	BMY	Mon, Nov 29, 2010	25.42	25.49	25.10	25.42
4664	NYSE	BMY	Fri, Nov 26, 2010	25.55	25.65	25.55	25.55
4663	NYSE	BMY	Wed, Nov 24, 2010	25.74	25.83	25.57	25.65
4662	NYSE	BMY	Tue, Nov 23, 2010	25.69	25.70	25.43	25.56
4661	NYSE	BMY	Mon, Nov 22, 2010	25.87	26.00	25.70	25.90
4660	NYSE	BMY	Fri, Nov 19, 2010	26.00	26.12	25.85	25.95
4659	NYSE	BMY	Thu, Nov 18, 2010	26.14	26.39	26.11	26.32
4658	NYSE	BMY	Wed, Nov 17, 2010	26.17	26.22	25.80	25.96
4657	NYSE	BMY	Tue, Nov 16, 2010	26.15	26.24	25.85	26.04
4656	NYSE	BMY	Mon, Nov 15, 2010	25.97	26.67	25.93	26.32
4655	NYSE	BMY	Fri, Nov 12, 2010	26.20	26.35	26.00	26.02
4654	NYSE	BMY	Thu, Nov 11, 2010	26.23	26.31	26.14	26.27
4653	NYSE	BMY	Wed, Nov 10, 2010	26.19	26.41	26.12	26.31
4652	NYSE	BMY	Tue, Nov 9, 2010	26.49	26.49	26.17	26.25
4651	NYSE	BMY	Mon, Nov 8, 2010	26.54	26.63	26.29	26.47
4650	NYSE	BMY	Fri, Nov 5, 2010	26.88	26.90	26.52	26.69
4649	NYSE	BMY	Thu, Nov 4, 2010	26.83	26.89	26.56	26.83
4648	NYSE	BMY	Wed, Nov 3, 2010	26.89	26.95	26.44	26.65
4647	NYSE	BMY	Tue, Nov 2, 2010	27.11	27.24	26.79	26.90
4646	NYSE	BMY	Mon, Nov 1, 2010	27.06	27.32	26.92	27.07
4645	NYSE	BMY	Fri, Oct 29, 2010	26.97	27.02	26.71	26.90
4644	NYSE	BMY	Thu, Oct 28, 2010	26.97	27.03	26.73	26.99
4643	NYSE	BMY	Wed, Oct 27, 2010	26.72	26.99	26.70	26.87
4642	NYSE	BMY	Tue, Oct 26, 2010	27.01	27.08	26.69	26.86
4641	NYSE	BMY	Mon, Oct 25, 2010	27.01	27.23	26.99	27.16
4640	NYSE	BMY	Fri, Oct 22, 2010	27.10	27.15	26.93	26.96
4639	NYSE	BMY	Thu, Oct 21, 2010	27.00	27.17	26.91	27.11
4638	NYSE	BMY	Wed, Oct 20, 2010	26.82	27.13	26.80	26.89
4637	NYSE	BMY	Tue, Oct 19, 2010	27.03	27.14	26.62	26.84
4636	NYSE	BMY	Mon, Oct 18, 2010	27.29	27.33	26.95	27.33
4635	NYSE	BMY	Fri, Oct 15, 2010	27.62	27.72	27.18	27.20
4634	NYSE	BMY	Thu, Oct 14, 2010	27.41	27.65	27.35	27.51
4633	NYSE	BMY	Wed, Oct 13, 2010	27.28	27.42	27.23	27.34
4632	NYSE	BMY	Tue, Oct 12, 2010	27.28	27.48	27.10	27.23
4631	NYSE	BMY	Mon, Oct 11, 2010	27.14	27.56	27.14	27.36
4630	NYSE	BMY	Fri, Oct 8, 2010	27.30	27.38	27.10	27.16
4629	NYSE	BMY	Thu, Oct 7, 2010	27.34	27.40	27.22	27.30
4628	NYSE	BMY	Wed, Oct 6, 2010	27.10	27.28	27.09	27.19
4627	NYSE	BMY	Tue, Oct 5, 2010	26.89	27.20	26.89	27.14
4626	NYSE	BMY	Mon, Oct 4, 2010	26.95	27.14	26.69	26.73
4625	NYSE	BMY	Fri, Oct 1, 2010	27.11	27.32	26.95	27.28
4624	NYSE	BMY	Thu, Sep 30, 2010	27.44	27.53	27.03	27.11
4623	NYSE	BMY	Wed, Sep 29, 2010	27.57	27.71	27.21	27.37
4622	NYSE	BMY	Tue, Sep 28, 2010	27.68	27.99	27.60	27.93
4621	NYSE	BMY	Mon, Sep 27, 2010	27.65	27.77	27.59	27.60
4620	NYSE	BMY	Fri, Sep 24, 2010	27.75	27.93	27.57	27.62
4619	NYSE	BMY	Thu, Sep 23, 2010	27.62	28.00	27.54	27.68
4618	NYSE	BMY	Wed, Sep 22, 2010	27.66	27.90	27.57	27.82
4617	NYSE	BMY	Tue, Sep 21, 2010	27.87	28.00	27.71	27.79
4616	NYSE	BMY	Mon, Sep 20, 2010	27.42	27.87	27.41	27.81
4615	NYSE	BMY	Fri, Sep 17, 2010	27.02	27.44	27.00	27.31
4614	NYSE	BMY	Thu, Sep 16, 2010	27.01	27.15	26.85	26.95
4613	NYSE	BMY	Wed, Sep 15, 2010	26.92	27.08	26.80	27.01
4612	NYSE	BMY	Tue, Sep 14, 2010	27.15	27.20	26.78	26.96
4611	NYSE	BMY	Mon, Sep 13, 2010	27.14	27.20	26.93	27.16
4610	NYSE	BMY	Fri, Sep 10, 2010	26.90	27.10	26.72	27.05
4609	NYSE	BMY	Thu, Sep 9, 2010	26.91	26.99	26.70	26.87
4608	NYSE	BMY	Wed, Sep 8, 2010	26.67	26.97	26.64	26.75
4607	NYSE	BMY	Tue, Sep 7, 2010	26.45	26.76	26.37	26.61
4606	NYSE	BMY	Fri, Sep 3, 2010	26.46	26.62	26.38	26.58
4605	NYSE	BMY	Thu, Sep 2, 2010	26.35	26.49	26.26	26.43
4604	NYSE	BMY	Wed, Sep 1, 2010	26.24	26.55	26.11	26.41
4603	NYSE	BMY	Tue, Aug 31, 2010	26.11	26.34	25.97	26.08
4602	NYSE	BMY	Mon, Aug 30, 2010	26.04	26.18	25.84	25.85
4601	NYSE	BMY	Fri, Aug 27, 2010	25.97	26.27	25.66	26.12
4600	NYSE	BMY	Thu, Aug 26, 2010	26.11	26.18	25.75	25.85
4599	NYSE	BMY	Wed, Aug 25, 2010	25.90	26.15	25.74	26.08
4598	NYSE	BMY	Tue, Aug 24, 2010	26.26	26.37	25.95	26.02
4597	NYSE	BMY	Mon, Aug 23, 2010	26.48	26.76	26.38	26.48
4596	NYSE	BMY	Fri, Aug 20, 2010	26.31	26.54	26.08	26.44
4595	NYSE	BMY	Thu, Aug 19, 2010	26.20	26.29	25.81	26.06
4594	NYSE	BMY	Wed, Aug 18, 2010	26.53	26.57	26.23	26.28
4593	NYSE	BMY	Tue, Aug 17, 2010	26.40	26.79	26.26	26.59
4592	NYSE	BMY	Mon, Aug 16, 2010	26.24	26.34	26.04	26.28
4591	NYSE	BMY	Fri, Aug 13, 2010	26.24	26.46	26.10	26.32
4590	NYSE	BMY	Thu, Aug 12, 2010	26.01	26.39	26.00	26.33
4589	NYSE	BMY	Wed, Aug 11, 2010	26.32	26.50	26.15	26.25
4588	NYSE	BMY	Tue, Aug 10, 2010	26.32	26.78	26.30	26.66
4587	NYSE	BMY	Mon, Aug 9, 2010	26.37	26.54	26.30	26.51
4586	NYSE	BMY	Fri, Aug 6, 2010	26.29	26.45	26.05	26.37
4585	NYSE	BMY	Thu, Aug 5, 2010	25.83	26.38	25.80	26.38
4584	NYSE	BMY	Wed, Aug 4, 2010	25.70	26.13	25.61	26.03
4583	NYSE	BMY	Tue, Aug 3, 2010	25.65	25.85	25.58	25.68
4582	NYSE	BMY	Mon, Aug 2, 2010	25.33	25.61	25.29	25.53
4581	NYSE	BMY	Fri, Jul 30, 2010	24.98	25.13	24.78	24.92
4580	NYSE	BMY	Thu, Jul 29, 2010	25.37	25.50	24.85	25.08
4579	NYSE	BMY	Wed, Jul 28, 2010	25.25	25.36	25.02	25.12
4578	NYSE	BMY	Tue, Jul 27, 2010	25.09	25.35	24.84	25.32
4577	NYSE	BMY	Mon, Jul 26, 2010	24.57	25.03	24.57	24.97
4576	NYSE	BMY	Fri, Jul 23, 2010	24.94	24.95	24.26	24.65
4575	NYSE	BMY	Thu, Jul 22, 2010	24.96	25.22	24.75	24.93
4574	NYSE	BMY	Wed, Jul 21, 2010	24.92	25.11	24.59	24.75
4573	NYSE	BMY	Tue, Jul 20, 2010	24.65	25.09	24.46	25.02
4572	NYSE	BMY	Mon, Jul 19, 2010	25.27	25.27	24.78	24.84
4571	NYSE	BMY	Fri, Jul 16, 2010	25.44	25.47	25.10	25.17
4570	NYSE	BMY	Thu, Jul 15, 2010	25.10	25.53	25.03	25.50
4569	NYSE	BMY	Wed, Jul 14, 2010	25.22	25.26	24.90	25.09
4568	NYSE	BMY	Tue, Jul 13, 2010	25.36	25.60	25.20	25.31
4567	NYSE	BMY	Mon, Jul 12, 2010	25.60	25.60	25.11	25.26
4566	NYSE	BMY	Fri, Jul 9, 2010	25.57	25.65	25.29	25.60
4565	NYSE	BMY	Thu, Jul 8, 2010	25.95	25.95	25.39	25.58
4564	NYSE	BMY	Wed, Jul 7, 2010	25.24	25.88	25.13	25.80
4563	NYSE	BMY	Tue, Jul 6, 2010	24.93	25.40	24.76	25.24
4562	NYSE	BMY	Fri, Jul 2, 2010	24.87	25.04	24.50	24.69
4561	NYSE	BMY	Thu, Jul 1, 2010	24.84	24.94	24.22	24.76
4560	NYSE	BMY	Wed, Jun 30, 2010	24.98	25.22	24.73	24.94
4559	NYSE	BMY	Tue, Jun 29, 2010	25.40	25.61	25.14	25.29
4558	NYSE	BMY	Mon, Jun 28, 2010	25.64	25.68	25.30	25.57
4557	NYSE	BMY	Fri, Jun 25, 2010	25.45	25.83	25.23	25.57
4556	NYSE	BMY	Thu, Jun 24, 2010	25.12	25.49	25.01	25.35
4555	NYSE	BMY	Wed, Jun 23, 2010	25.43	25.49	25.14	25.24
4554	NYSE	BMY	Tue, Jun 22, 2010	25.41	25.78	25.38	25.44
4553	NYSE	BMY	Mon, Jun 21, 2010	25.89	25.95	25.30	25.44
4552	NYSE	BMY	Fri, Jun 18, 2010	25.80	25.87	25.46	25.78
4551	NYSE	BMY	Thu, Jun 17, 2010	25.72	25.91	25.65	25.86
4550	NYSE	BMY	Wed, Jun 16, 2010	25.30	25.88	25.30	25.88
4549	NYSE	BMY	Tue, Jun 15, 2010	25.39	25.67	25.23	25.63
4548	NYSE	BMY	Mon, Jun 14, 2010	25.08	25.50	25.06	25.29
4547	NYSE	BMY	Fri, Jun 11, 2010	25.54	25.76	24.95	25.08
4546	NYSE	BMY	Thu, Jun 10, 2010	24.34	24.68	24.25	24.64
4545	NYSE	BMY	Wed, Jun 9, 2010	24.34	24.40	24.09	24.14
4544	NYSE	BMY	Tue, Jun 8, 2010	23.93	24.35	23.74	24.30
4543	NYSE	BMY	Mon, Jun 7, 2010	23.85	24.36	23.53	23.86
4542	NYSE	BMY	Fri, Jun 4, 2010	22.71	22.85	22.31	22.44
4541	NYSE	BMY	Thu, Jun 3, 2010	23.18	23.18	22.73	22.88
4540	NYSE	BMY	Wed, Jun 2, 2010	23.06	23.24	22.86	23.00
4539	NYSE	BMY	Tue, Jun 1, 2010	23.11	23.47	22.90	23.02
4538	NYSE	BMY	Fri, May 28, 2010	23.38	23.45	23.11	23.21
4537	NYSE	BMY	Thu, May 27, 2010	23.07	23.35	23.01	23.34
4536	NYSE	BMY	Wed, May 26, 2010	23.03	23.07	22.64	22.72
4535	NYSE	BMY	Tue, May 25, 2010	22.60	22.89	22.24	22.86
4534	NYSE	BMY	Mon, May 24, 2010	22.93	23.18	22.74	22.99
4533	NYSE	BMY	Fri, May 21, 2010	22.90	23.05	22.50	22.96
4532	NYSE	BMY	Thu, May 20, 2010	23.40	23.71	23.05	23.09
4531	NYSE	BMY	Wed, May 19, 2010	23.46	23.85	23.31	23.71
4530	NYSE	BMY	Tue, May 18, 2010	23.90	23.92	23.50	23.55
4529	NYSE	BMY	Mon, May 17, 2010	23.75	24.00	23.36	23.70
4528	NYSE	BMY	Fri, May 14, 2010	24.00	24.00	23.38	23.56
4527	NYSE	BMY	Thu, May 13, 2010	24.40	24.44	23.97	24.00
4526	NYSE	BMY	Wed, May 12, 2010	24.46	24.50	24.19	24.44
4525	NYSE	BMY	Tue, May 11, 2010	24.03	24.71	24.02	24.37
4524	NYSE	BMY	Mon, May 10, 2010	24.34	24.75	23.93	24.14
4523	NYSE	BMY	Fri, May 7, 2010	24.28	24.96	24.07	24.34
4522	NYSE	BMY	Thu, May 6, 2010	24.94	25.03	22.80	24.28
4521	NYSE	BMY	Wed, May 5, 2010	25.10	25.37	24.92	25.06
4520	NYSE	BMY	Tue, May 4, 2010	25.10	25.70	25.02	25.27
4519	NYSE	BMY	Mon, May 3, 2010	25.31	25.40	25.10	25.13
4518	NYSE	BMY	Fri, Apr 30, 2010	25.42	25.58	25.18	25.31
4517	NYSE	BMY	Thu, Apr 29, 2010	25.28	25.93	25.00	25.37
4516	NYSE	BMY	Wed, Apr 28, 2010	24.30	24.59	24.07	24.34
4515	NYSE	BMY	Tue, Apr 27, 2010	24.45	24.57	24.13	24.21
4514	NYSE	BMY	Mon, Apr 26, 2010	24.80	24.84	24.48	24.50
4513	NYSE	BMY	Fri, Apr 23, 2010	24.47	24.84	24.12	24.74
4512	NYSE	BMY	Thu, Apr 22, 2010	25.01	25.05	24.28	24.44
4511	NYSE	BMY	Wed, Apr 21, 2010	25.41	25.43	24.97	25.10
4510	NYSE	BMY	Tue, Apr 20, 2010	25.86	25.90	25.34	25.43
4509	NYSE	BMY	Mon, Apr 19, 2010	25.22	25.82	24.97	25.81
4508	NYSE	BMY	Fri, Apr 16, 2010	25.27	25.56	25.20	25.48
4507	NYSE	BMY	Thu, Apr 15, 2010	25.64	25.64	25.30	25.34
4506	NYSE	BMY	Wed, Apr 14, 2010	25.91	25.96	25.59	25.70
4505	NYSE	BMY	Tue, Apr 13, 2010	26.24	26.30	25.97	25.98
4504	NYSE	BMY	Mon, Apr 12, 2010	26.25	26.40	26.15	26.29
4503	NYSE	BMY	Fri, Apr 9, 2010	26.20	26.36	26.10	26.25
4502	NYSE	BMY	Thu, Apr 8, 2010	26.54	26.54	26.16	26.17
4501	NYSE	BMY	Wed, Apr 7, 2010	26.34	26.69	26.27	26.55
4500	NYSE	BMY	Tue, Apr 6, 2010	26.72	26.77	26.33	26.38
4499	NYSE	BMY	Mon, Apr 5, 2010	26.94	26.95	26.56	26.77
4498	NYSE	BMY	Thu, Apr 1, 2010	26.77	27.01	26.77	26.95
4497	NYSE	BMY	Wed, Mar 31, 2010	26.65	26.81	26.29	26.70
4496	NYSE	BMY	Tue, Mar 30, 2010	26.76	26.93	26.52	26.76
4495	NYSE	BMY	Mon, Mar 29, 2010	26.78	27.07	26.70	27.00
4494	NYSE	BMY	Fri, Mar 26, 2010	26.81	26.86	26.66	26.69
4493	NYSE	BMY	Thu, Mar 25, 2010	26.87	26.93	26.70	26.78
4492	NYSE	BMY	Wed, Mar 24, 2010	26.70	26.78	26.63	26.69
4491	NYSE	BMY	Tue, Mar 23, 2010	26.51	26.81	26.33	26.79
4490	NYSE	BMY	Mon, Mar 22, 2010	25.93	26.60	25.90	26.48
4489	NYSE	BMY	Fri, Mar 19, 2010	26.13	26.25	25.86	26.01
4488	NYSE	BMY	Thu, Mar 18, 2010	25.91	26.12	25.85	26.07
4487	NYSE	BMY	Wed, Mar 17, 2010	25.97	26.07	25.78	25.98
4486	NYSE	BMY	Tue, Mar 16, 2010	25.89	26.02	25.74	25.99
4485	NYSE	BMY	Mon, Mar 15, 2010	25.75	25.95	25.67	25.95
4484	NYSE	BMY	Fri, Mar 12, 2010	25.88	25.97	25.78	25.89
4483	NYSE	BMY	Thu, Mar 11, 2010	25.60	26.01	25.47	25.96
4482	NYSE	BMY	Wed, Mar 10, 2010	25.09	25.67	25.08	25.65
4481	NYSE	BMY	Tue, Mar 9, 2010	25.15	25.27	25.01	25.20
4480	NYSE	BMY	Mon, Mar 8, 2010	25.23	25.35	25.15	25.31
4479	NYSE	BMY	Fri, Mar 5, 2010	24.93	25.33	24.77	25.28
4478	NYSE	BMY	Thu, Mar 4, 2010	24.38	24.49	24.34	24.47
4477	NYSE	BMY	Wed, Mar 3, 2010	24.74	24.78	24.25	24.33
4476	NYSE	BMY	Tue, Mar 2, 2010	24.59	24.78	24.45	24.72
4475	NYSE	BMY	Mon, Mar 1, 2010	24.59	24.63	24.30	24.39
4474	NYSE	BMY	Fri, Feb 26, 2010	24.48	24.62	24.45	24.51
4473	NYSE	BMY	Thu, Feb 25, 2010	24.52	24.55	24.20	24.48
4472	NYSE	BMY	Wed, Feb 24, 2010	24.54	24.74	24.38	24.71
4471	NYSE	BMY	Tue, Feb 23, 2010	24.60	24.80	24.37	24.44
4470	NYSE	BMY	Mon, Feb 22, 2010	24.95	24.98	24.44	24.68
4469	NYSE	BMY	Fri, Feb 19, 2010	24.78	25.01	24.66	24.95
4468	NYSE	BMY	Thu, Feb 18, 2010	24.51	24.88	24.42	24.84
4467	NYSE	BMY	Wed, Feb 17, 2010	24.33	24.64	24.29	24.51
4466	NYSE	BMY	Tue, Feb 16, 2010	24.03	24.28	23.86	24.21
4465	NYSE	BMY	Fri, Feb 12, 2010	23.76	24.00	23.55	23.91
4464	NYSE	BMY	Thu, Feb 11, 2010	23.85	23.98	23.57	23.89
4463	NYSE	BMY	Wed, Feb 10, 2010	24.27	24.27	23.76	23.92
4462	NYSE	BMY	Tue, Feb 9, 2010	24.10	24.41	23.90	24.25
4461	NYSE	BMY	Mon, Feb 8, 2010	23.91	24.30	23.76	23.96
4460	NYSE	BMY	Fri, Feb 5, 2010	23.94	24.08	23.49	23.97
4459	NYSE	BMY	Thu, Feb 4, 2010	24.31	24.51	23.90	23.99
4458	NYSE	BMY	Wed, Feb 3, 2010	24.67	24.72	24.32	24.50
4457	NYSE	BMY	Tue, Feb 2, 2010	24.37	24.80	24.14	24.78
4456	NYSE	BMY	Mon, Feb 1, 2010	24.77	24.77	24.23	24.38
4455	NYSE	BMY	Fri, Jan 29, 2010	24.14	24.62	23.96	24.36
4454	NYSE	BMY	Thu, Jan 28, 2010	24.63	24.82	24.10	24.10
4453	NYSE	BMY	Wed, Jan 27, 2010	24.28	24.41	24.08	24.30
4452	NYSE	BMY	Tue, Jan 26, 2010	24.27	24.37	23.50	24.30
4451	NYSE	BMY	Mon, Jan 25, 2010	24.74	24.81	24.30	24.33
4450	NYSE	BMY	Fri, Jan 22, 2010	24.98	25.05	24.50	24.60
4449	NYSE	BMY	Thu, Jan 21, 2010	25.42	25.64	24.89	24.95
4448	NYSE	BMY	Wed, Jan 20, 2010	25.45	25.88	25.19	25.46
4447	NYSE	BMY	Tue, Jan 19, 2010	25.11	26.00	25.07	25.65
4446	NYSE	BMY	Fri, Jan 15, 2010	25.05	25.18	24.90	25.07
4445	NYSE	BMY	Thu, Jan 14, 2010	25.02	25.11	24.88	25.05
4444	NYSE	BMY	Wed, Jan 13, 2010	24.79	25.08	24.70	24.99
4443	NYSE	BMY	Tue, Jan 12, 2010	25.01	25.20	24.71	24.81
4442	NYSE	BMY	Mon, Jan 11, 2010	24.94	25.11	24.86	25.08
4441	NYSE	BMY	Fri, Jan 8, 2010	25.30	25.34	24.72	24.82
4440	NYSE	BMY	Thu, Jan 7, 2010	25.18	25.41	25.10	25.24
4439	NYSE	BMY	Wed, Jan 6, 2010	25.17	25.29	25.07	25.22
4438	NYSE	BMY	Tue, Jan 5, 2010	25.51	25.55	25.01	25.23
4437	NYSE	BMY	Mon, Jan 4, 2010	25.41	25.70	25.30	25.63
4436	NYSE	BMY	Thu, Dec 31, 2009	25.49	25.72	25.23	25.25
4435	NYSE	BMY	Wed, Dec 30, 2009	25.49	25.67	25.44	25.61
4434	NYSE	BMY	Tue, Dec 29, 2009	26.00	26.11	25.85	25.85
4433	NYSE	BMY	Mon, Dec 28, 2009	25.76	26.14	25.72	25.95
4432	NYSE	BMY	Thu, Dec 24, 2009	25.78	25.87	25.40	25.76
4431	NYSE	BMY	Wed, Dec 23, 2009	25.36	25.79	25.35	25.70
4430	NYSE	BMY	Tue, Dec 22, 2009	25.86	26.20	25.51	25.59
4429	NYSE	BMY	Mon, Dec 21, 2009	25.89	26.62	25.79	25.87
4428	NYSE	BMY	Fri, Dec 18, 2009	26.05	26.08	25.32	25.78
4427	NYSE	BMY	Thu, Dec 17, 2009	25.81	25.94	25.62	25.77
4426	NYSE	BMY	Wed, Dec 16, 2009	25.90	25.98	25.64	25.81
4425	NYSE	BMY	Tue, Dec 15, 2009	25.76	25.93	25.45	25.74
4424	NYSE	BMY	Mon, Dec 14, 2009	25.88	26.17	25.65	25.96
4423	NYSE	BMY	Fri, Dec 11, 2009	25.47	25.97	25.46	25.80
4422	NYSE	BMY	Thu, Dec 10, 2009	25.22	25.74	25.16	25.54
4421	NYSE	BMY	Wed, Dec 9, 2009	24.93	25.15	24.81	25.11
4420	NYSE	BMY	Tue, Dec 8, 2009	25.24	25.30	24.90	24.90
4419	NYSE	BMY	Mon, Dec 7, 2009	25.44	25.95	25.27	25.28
4418	NYSE	BMY	Fri, Dec 4, 2009	25.25	25.53	25.07	25.14
4417	NYSE	BMY	Thu, Dec 3, 2009	24.83	25.37	24.72	25.16
4416	NYSE	BMY	Wed, Dec 2, 2009	24.81	24.88	24.55	24.77
4415	NYSE	BMY	Tue, Dec 1, 2009	25.39	25.58	24.64	24.65
4414	NYSE	BMY	Mon, Nov 30, 2009	25.27	25.62	25.08	25.31
4413	NYSE	BMY	Fri, Nov 27, 2009	24.71	25.53	24.71	25.38
4412	NYSE	BMY	Wed, Nov 25, 2009	25.24	25.75	25.11	25.65
4411	NYSE	BMY	Tue, Nov 24, 2009	24.95	25.18	24.68	25.16
4410	NYSE	BMY	Mon, Nov 23, 2009	24.56	25.10	24.50	25.05
4409	NYSE	BMY	Fri, Nov 20, 2009	23.92	24.50	23.89	24.46
4408	NYSE	BMY	Thu, Nov 19, 2009	24.45	24.49	23.85	24.03
4407	NYSE	BMY	Wed, Nov 18, 2009	24.18	24.55	24.05	24.52
4406	NYSE	BMY	Tue, Nov 17, 2009	24.40	24.40	23.99	24.23
4405	NYSE	BMY	Mon, Nov 16, 2009	23.94	24.63	23.80	24.30
4404	NYSE	BMY	Fri, Nov 13, 2009	23.12	23.47	23.09	23.18
4403	NYSE	BMY	Thu, Nov 12, 2009	23.22	23.39	23.08	23.12
4402	NYSE	BMY	Wed, Nov 11, 2009	23.41	23.50	23.20	23.25
4401	NYSE	BMY	Tue, Nov 10, 2009	23.00	23.41	22.94	23.34
4400	NYSE	BMY	Mon, Nov 9, 2009	22.77	23.11	22.69	23.05
4399	NYSE	BMY	Fri, Nov 6, 2009	22.56	22.68	22.40	22.64
4398	NYSE	BMY	Thu, Nov 5, 2009	22.27	22.75	22.27	22.50
4397	NYSE	BMY	Wed, Nov 4, 2009	21.99	22.51	21.85	22.18
4396	NYSE	BMY	Tue, Nov 3, 2009	21.92	21.92	21.69	21.86
4395	NYSE	BMY	Mon, Nov 2, 2009	21.87	22.07	21.67	21.77
4394	NYSE	BMY	Fri, Oct 30, 2009	22.10	22.27	21.76	21.80
4393	NYSE	BMY	Thu, Oct 29, 2009	22.25	22.26	22.02	22.20
4392	NYSE	BMY	Wed, Oct 28, 2009	22.03	22.44	22.01	22.16
4391	NYSE	BMY	Tue, Oct 27, 2009	21.97	22.31	21.93	22.12
4390	NYSE	BMY	Mon, Oct 26, 2009	22.26	22.63	21.87	21.92
4389	NYSE	BMY	Fri, Oct 23, 2009	22.56	22.58	22.10	22.24
4388	NYSE	BMY	Thu, Oct 22, 2009	22.63	22.67	22.12	22.46
4387	NYSE	BMY	Wed, Oct 21, 2009	23.04	23.10	22.53	22.69
4386	NYSE	BMY	Tue, Oct 20, 2009	23.15	23.28	23.00	23.04
4385	NYSE	BMY	Mon, Oct 19, 2009	22.97	23.12	22.81	22.97
4384	NYSE	BMY	Fri, Oct 16, 2009	23.02	23.14	22.83	22.88
4383	NYSE	BMY	Thu, Oct 15, 2009	22.86	23.22	22.85	23.21
4382	NYSE	BMY	Wed, Oct 14, 2009	22.67	22.99	22.62	22.94
4381	NYSE	BMY	Tue, Oct 13, 2009	22.67	22.77	22.53	22.60
4380	NYSE	BMY	Mon, Oct 12, 2009	22.85	22.85	22.64	22.70
4379	NYSE	BMY	Fri, Oct 9, 2009	22.27	22.47	22.21	22.47
4378	NYSE	BMY	Thu, Oct 8, 2009	22.48	22.58	22.30	22.34
4377	NYSE	BMY	Wed, Oct 7, 2009	22.45	22.45	22.18	22.32
4376	NYSE	BMY	Tue, Oct 6, 2009	22.35	22.52	22.28	22.46
4375	NYSE	BMY	Mon, Oct 5, 2009	22.37	22.37	22.15	22.20
4374	NYSE	BMY	Fri, Oct 2, 2009	22.05	22.35	22.00	22.26
4373	NYSE	BMY	Thu, Oct 1, 2009	22.51	22.53	22.10	22.10
4372	NYSE	BMY	Wed, Sep 30, 2009	22.74	22.81	22.35	22.52
4371	NYSE	BMY	Tue, Sep 29, 2009	22.77	23.07	22.65	22.88
4370	NYSE	BMY	Mon, Sep 28, 2009	22.53	22.98	22.45	22.69
4369	NYSE	BMY	Fri, Sep 25, 2009	22.48	22.60	22.38	22.42
4368	NYSE	BMY	Thu, Sep 24, 2009	22.32	22.50	22.29	22.43
4367	NYSE	BMY	Wed, Sep 23, 2009	22.37	22.62	22.22	22.24
4366	NYSE	BMY	Tue, Sep 22, 2009	22.70	22.70	22.27	22.27
4365	NYSE	BMY	Mon, Sep 21, 2009	22.49	22.72	22.32	22.57
4364	NYSE	BMY	Fri, Sep 18, 2009	22.49	22.61	22.33	22.52
4363	NYSE	BMY	Thu, Sep 17, 2009	22.45	22.52	22.20	22.34
4362	NYSE	BMY	Wed, Sep 16, 2009	22.34	22.63	22.27	22.46
4361	NYSE	BMY	Tue, Sep 15, 2009	22.38	22.42	22.14	22.25
4360	NYSE	BMY	Mon, Sep 14, 2009	22.31	22.45	22.24	22.39
4359	NYSE	BMY	Fri, Sep 11, 2009	22.35	22.49	22.25	22.30
4358	NYSE	BMY	Thu, Sep 10, 2009	22.33	22.37	22.12	22.26
4357	NYSE	BMY	Wed, Sep 9, 2009	21.96	22.42	21.95	22.28
4356	NYSE	BMY	Tue, Sep 8, 2009	22.03	22.16	21.85	22.03
4355	NYSE	BMY	Fri, Sep 4, 2009	21.83	22.02	21.74	22.00
4354	NYSE	BMY	Thu, Sep 3, 2009	21.85	21.85	21.54	21.77
4353	NYSE	BMY	Wed, Sep 2, 2009	21.71	21.85	21.58	21.73
4352	NYSE	BMY	Tue, Sep 1, 2009	22.03	22.19	21.57	21.69
4351	NYSE	BMY	Mon, Aug 31, 2009	21.95	22.16	21.67	22.13
4350	NYSE	BMY	Fri, Aug 28, 2009	22.47	22.50	21.97	22.12
4349	NYSE	BMY	Thu, Aug 27, 2009	22.81	22.88	22.64	22.78
4348	NYSE	BMY	Wed, Aug 26, 2009	22.94	23.28	22.83	22.91
4347	NYSE	BMY	Tue, Aug 25, 2009	22.50	23.17	22.49	22.95
4346	NYSE	BMY	Mon, Aug 24, 2009	22.69	22.69	22.44	22.58
4345	NYSE	BMY	Fri, Aug 21, 2009	22.37	22.74	22.35	22.57
4344	NYSE	BMY	Thu, Aug 20, 2009	22.24	22.37	22.13	22.25
4343	NYSE	BMY	Wed, Aug 19, 2009	21.60	22.28	21.60	22.19
4342	NYSE	BMY	Tue, Aug 18, 2009	21.73	21.77	21.50	21.77
4341	NYSE	BMY	Mon, Aug 17, 2009	21.63	21.76	21.49	21.67
4340	NYSE	BMY	Fri, Aug 14, 2009	21.85	21.95	21.54	21.81
4339	NYSE	BMY	Thu, Aug 13, 2009	21.94	21.94	21.57	21.86
4338	NYSE	BMY	Wed, Aug 12, 2009	21.95	22.05	21.84	21.89
4337	NYSE	BMY	Tue, Aug 11, 2009	21.90	22.09	21.79	21.97
4336	NYSE	BMY	Mon, Aug 10, 2009	21.89	21.99	21.75	21.88
4335	NYSE	BMY	Fri, Aug 7, 2009	21.91	22.18	21.80	21.90
4334	NYSE	BMY	Thu, Aug 6, 2009	21.76	21.87	21.61	21.73
4333	NYSE	BMY	Wed, Aug 5, 2009	21.97	22.14	21.61	21.75
4332	NYSE	BMY	Tue, Aug 4, 2009	21.89	22.01	21.71	21.92
4331	NYSE	BMY	Mon, Aug 3, 2009	22.07	22.08	21.71	21.83
4330	NYSE	BMY	Fri, Jul 31, 2009	21.58	21.84	21.27	21.74
4329	NYSE	BMY	Thu, Jul 30, 2009	21.84	21.97	21.55	21.56
4328	NYSE	BMY	Wed, Jul 29, 2009	21.07	21.63	21.07	21.59
4327	NYSE	BMY	Tue, Jul 28, 2009	21.27	21.50	20.98	21.18
4326	NYSE	BMY	Mon, Jul 27, 2009	21.45	21.50	21.02	21.38
4325	NYSE	BMY	Fri, Jul 24, 2009	20.80	21.45	20.78	21.40
4324	NYSE	BMY	Thu, Jul 23, 2009	20.62	20.97	20.27	20.86
4323	NYSE	BMY	Wed, Jul 22, 2009	20.12	20.50	20.00	20.29
4322	NYSE	BMY	Tue, Jul 21, 2009	20.08	20.17	19.85	20.11
4321	NYSE	BMY	Mon, Jul 20, 2009	20.07	20.07	19.67	19.88
4320	NYSE	BMY	Fri, Jul 17, 2009	20.11	20.11	19.92	20.00
4319	NYSE	BMY	Thu, Jul 16, 2009	19.87	20.20	19.80	20.13
4318	NYSE	BMY	Wed, Jul 15, 2009	19.54	19.93	19.36	19.86
4317	NYSE	BMY	Tue, Jul 14, 2009	19.52	19.58	19.36	19.47
4316	NYSE	BMY	Mon, Jul 13, 2009	19.45	19.52	19.19	19.48
4315	NYSE	BMY	Fri, Jul 10, 2009	19.44	19.55	19.25	19.37
4314	NYSE	BMY	Thu, Jul 9, 2009	19.75	19.76	19.35	19.50
4313	NYSE	BMY	Wed, Jul 8, 2009	19.81	19.84	19.45	19.68
4312	NYSE	BMY	Tue, Jul 7, 2009	19.70	19.95	19.56	19.68
4311	NYSE	BMY	Mon, Jul 6, 2009	19.73	19.78	19.44	19.70
4310	NYSE	BMY	Thu, Jul 2, 2009	20.08	20.24	19.63	19.77
4309	NYSE	BMY	Wed, Jul 1, 2009	20.14	20.30	19.93	20.24
4308	NYSE	BMY	Tue, Jun 30, 2009	20.59	20.70	20.18	20.31
4307	NYSE	BMY	Mon, Jun 29, 2009	20.96	21.00	20.34	20.57
4306	NYSE	BMY	Fri, Jun 26, 2009	20.88	21.00	20.58	20.96
4305	NYSE	BMY	Thu, Jun 25, 2009	20.22	21.12	20.03	20.89
4304	NYSE	BMY	Wed, Jun 24, 2009	20.22	20.27	20.00	20.19
4303	NYSE	BMY	Tue, Jun 23, 2009	20.31	20.33	19.97	20.15
4302	NYSE	BMY	Mon, Jun 22, 2009	20.51	20.55	20.25	20.30
4301	NYSE	BMY	Fri, Jun 19, 2009	20.67	20.77	20.44	20.58
4300	NYSE	BMY	Thu, Jun 18, 2009	19.98	20.59	19.93	20.44
4299	NYSE	BMY	Wed, Jun 17, 2009	19.50	20.29	19.42	19.92
4298	NYSE	BMY	Tue, Jun 16, 2009	19.50	19.58	19.28	19.38
4297	NYSE	BMY	Mon, Jun 15, 2009	19.73	19.83	19.35	19.42
4296	NYSE	BMY	Fri, Jun 12, 2009	19.90	20.00	19.67	19.81
4295	NYSE	BMY	Thu, Jun 11, 2009	19.47	20.04	19.43	20.00
4294	NYSE	BMY	Wed, Jun 10, 2009	19.57	19.61	19.12	19.41
4293	NYSE	BMY	Tue, Jun 9, 2009	19.71	19.89	19.34	19.45
4292	NYSE	BMY	Mon, Jun 8, 2009	19.85	19.93	19.55	19.76
4291	NYSE	BMY	Fri, Jun 5, 2009	20.18	20.25	19.76	19.93
4290	NYSE	BMY	Thu, Jun 4, 2009	20.02	20.10	19.85	19.98
4289	NYSE	BMY	Wed, Jun 3, 2009	20.28	20.29	19.85	19.99
4288	NYSE	BMY	Tue, Jun 2, 2009	20.19	20.55	20.04	20.40
4287	NYSE	BMY	Mon, Jun 1, 2009	20.10	20.16	19.85	20.11
4286	NYSE	BMY	Fri, May 29, 2009	19.66	19.95	19.46	19.92
4285	NYSE	BMY	Thu, May 28, 2009	19.70	19.80	19.50	19.57
4284	NYSE	BMY	Wed, May 27, 2009	20.00	20.11	19.49	19.52
4283	NYSE	BMY	Tue, May 26, 2009	20.08	20.14	19.89	19.90
4282	NYSE	BMY	Fri, May 22, 2009	20.42	20.60	20.02	20.02
4281	NYSE	BMY	Thu, May 21, 2009	20.46	20.71	20.19	20.39
4280	NYSE	BMY	Wed, May 20, 2009	20.54	20.75	20.42	20.54
4279	NYSE	BMY	Tue, May 19, 2009	20.40	20.60	20.26	20.36
4278	NYSE	BMY	Mon, May 18, 2009	20.07	20.50	20.07	20.46
4277	NYSE	BMY	Fri, May 15, 2009	20.46	20.46	19.88	20.01
4276	NYSE	BMY	Thu, May 14, 2009	20.37	20.53	20.24	20.46
4275	NYSE	BMY	Wed, May 13, 2009	20.53	20.91	20.00	20.35
4274	NYSE	BMY	Tue, May 12, 2009	20.40	20.56	20.22	20.48
4273	NYSE	BMY	Mon, May 11, 2009	20.07	20.40	20.07	20.29
4272	NYSE	BMY	Fri, May 8, 2009	20.10	20.43	19.90	20.40
4271	NYSE	BMY	Thu, May 7, 2009	19.91	20.02	19.74	19.92
4270	NYSE	BMY	Wed, May 6, 2009	19.75	19.87	19.33	19.81
4269	NYSE	BMY	Tue, May 5, 2009	19.50	19.86	19.50	19.68
4268	NYSE	BMY	Mon, May 4, 2009	19.53	19.72	19.38	19.53
4267	NYSE	BMY	Fri, May 1, 2009	19.46	19.46	19.05	19.29
4266	NYSE	BMY	Thu, Apr 30, 2009	19.28	19.34	18.97	19.20
4265	NYSE	BMY	Wed, Apr 29, 2009	19.70	19.73	18.83	19.15
4264	NYSE	BMY	Tue, Apr 28, 2009	20.44	20.51	19.60	19.65
4263	NYSE	BMY	Mon, Apr 27, 2009	20.61	20.75	20.39	20.54
4262	NYSE	BMY	Fri, Apr 24, 2009	20.19	20.30	19.99	20.10
4261	NYSE	BMY	Thu, Apr 23, 2009	19.87	20.21	19.75	20.17
4260	NYSE	BMY	Wed, Apr 22, 2009	19.92	20.01	19.59	19.81
4259	NYSE	BMY	Tue, Apr 21, 2009	20.12	20.42	19.78	20.00
4258	NYSE	BMY	Mon, Apr 20, 2009	20.30	20.65	20.08	20.15
4257	NYSE	BMY	Fri, Apr 17, 2009	20.62	20.87	20.35	20.67
4256	NYSE	BMY	Thu, Apr 16, 2009	20.44	20.48	19.95	20.35
4255	NYSE	BMY	Wed, Apr 15, 2009	19.80	20.36	19.76	20.32
4254	NYSE	BMY	Tue, Apr 14, 2009	20.10	20.25	19.67	19.84
4253	NYSE	BMY	Mon, Apr 13, 2009	20.07	20.36	20.05	20.14
4252	NYSE	BMY	Thu, Apr 9, 2009	20.77	20.77	19.99	20.18
4251	NYSE	BMY	Wed, Apr 8, 2009	20.08	20.55	19.90	20.41
4250	NYSE	BMY	Tue, Apr 7, 2009	20.27	20.49	20.16	20.29
4249	NYSE	BMY	Mon, Apr 6, 2009	20.56	20.91	20.25	20.51
4248	NYSE	BMY	Fri, Apr 3, 2009	20.61	22.09	19.93	20.17
4247	NYSE	BMY	Thu, Apr 2, 2009	22.32	22.32	21.23	21.33
4246	NYSE	BMY	Wed, Apr 1, 2009	21.48	22.05	21.11	21.97
4245	NYSE	BMY	Tue, Mar 31, 2009	21.61	22.18	21.01	21.92
4244	NYSE	BMY	Mon, Mar 30, 2009	20.34	21.46	20.34	21.02
4243	NYSE	BMY	Fri, Mar 27, 2009	21.09	21.17	20.59	20.66
4242	NYSE	BMY	Thu, Mar 26, 2009	21.13	21.31	20.76	21.09
4241	NYSE	BMY	Wed, Mar 25, 2009	21.02	21.45	20.75	21.06
4240	NYSE	BMY	Tue, Mar 24, 2009	21.05	21.10	20.73	20.82
4239	NYSE	BMY	Mon, Mar 23, 2009	20.80	21.24	20.57	21.22
4238	NYSE	BMY	Fri, Mar 20, 2009	20.84	20.97	20.27	20.49
4237	NYSE	BMY	Thu, Mar 19, 2009	21.34	21.41	20.51	20.83
4236	NYSE	BMY	Wed, Mar 18, 2009	21.13	21.64	20.73	21.18
4235	NYSE	BMY	Tue, Mar 17, 2009	20.51	21.06	20.34	21.06
4234	NYSE	BMY	Mon, Mar 16, 2009	21.15	21.47	20.51	20.52
4233	NYSE	BMY	Fri, Mar 13, 2009	21.00	21.00	20.47	20.95
4232	NYSE	BMY	Thu, Mar 12, 2009	19.48	20.87	19.33	20.78
4231	NYSE	BMY	Wed, Mar 11, 2009	20.40	20.62	19.42	19.48
4230	NYSE	BMY	Tue, Mar 10, 2009	19.42	20.24	19.26	20.23
4229	NYSE	BMY	Mon, Mar 9, 2009	18.77	19.20	18.41	19.01
4228	NYSE	BMY	Fri, Mar 6, 2009	17.81	18.52	17.74	18.35
4227	NYSE	BMY	Thu, Mar 5, 2009	18.18	18.18	17.53	17.69
4226	NYSE	BMY	Wed, Mar 4, 2009	17.87	18.74	17.50	18.49
4225	NYSE	BMY	Tue, Mar 3, 2009	17.81	18.08	17.23	17.51
4224	NYSE	BMY	Mon, Mar 2, 2009	18.08	18.40	17.72	17.74
4223	NYSE	BMY	Fri, Feb 27, 2009	18.80	19.04	18.38	18.41
4222	NYSE	BMY	Thu, Feb 26, 2009	20.70	20.84	19.39	19.40
4221	NYSE	BMY	Wed, Feb 25, 2009	20.40	20.86	20.01	20.47
4220	NYSE	BMY	Tue, Feb 24, 2009	20.01	20.44	19.91	20.36
4219	NYSE	BMY	Mon, Feb 23, 2009	19.89	20.57	19.81	19.88
4218	NYSE	BMY	Fri, Feb 20, 2009	20.24	20.61	20.11	20.37
4217	NYSE	BMY	Thu, Feb 19, 2009	21.10	21.13	20.44	20.51
4216	NYSE	BMY	Wed, Feb 18, 2009	21.34	21.40	20.69	20.92
4215	NYSE	BMY	Tue, Feb 17, 2009	21.45	21.54	21.14	21.25
4214	NYSE	BMY	Fri, Feb 13, 2009	22.17	22.70	21.57	21.75
4213	NYSE	BMY	Thu, Feb 12, 2009	22.53	22.55	21.78	22.52
4212	NYSE	BMY	Wed, Feb 11, 2009	22.44	22.71	22.22	22.63
4211	NYSE	BMY	Tue, Feb 10, 2009	22.95	23.14	22.19	22.27
4210	NYSE	BMY	Mon, Feb 9, 2009	23.09	23.22	22.62	23.08
4209	NYSE	BMY	Fri, Feb 6, 2009	23.40	23.78	22.67	23.07
4208	NYSE	BMY	Thu, Feb 5, 2009	22.61	22.84	22.46	22.76
4207	NYSE	BMY	Wed, Feb 4, 2009	23.11	23.40	22.61	22.73
4206	NYSE	BMY	Tue, Feb 3, 2009	22.55	23.24	22.05	22.90
4205	NYSE	BMY	Mon, Feb 2, 2009	21.50	22.79	21.33	21.99
4204	NYSE	BMY	Fri, Jan 30, 2009	21.78	21.95	21.25	21.41
4203	NYSE	BMY	Thu, Jan 29, 2009	22.50	22.50	21.61	21.82
4202	NYSE	BMY	Wed, Jan 28, 2009	23.60	23.72	22.21	22.37
4201	NYSE	BMY	Tue, Jan 27, 2009	22.92	23.61	22.72	23.13
4200	NYSE	BMY	Mon, Jan 26, 2009	22.83	22.87	22.05	22.25
4199	NYSE	BMY	Fri, Jan 23, 2009	22.25	22.64	21.87	22.39
4198	NYSE	BMY	Thu, Jan 22, 2009	22.19	22.57	21.81	22.35
4197	NYSE	BMY	Wed, Jan 21, 2009	21.96	22.55	21.85	22.47
4196	NYSE	BMY	Tue, Jan 20, 2009	21.99	22.43	21.65	21.74
4195	NYSE	BMY	Fri, Jan 16, 2009	22.59	22.65	21.71	22.07
4194	NYSE	BMY	Thu, Jan 15, 2009	22.18	22.19	21.58	22.09
4193	NYSE	BMY	Wed, Jan 14, 2009	21.96	22.27	21.83	22.21
4192	NYSE	BMY	Tue, Jan 13, 2009	22.26	22.47	21.81	22.01
4191	NYSE	BMY	Mon, Jan 12, 2009	22.51	22.51	22.06	22.15
4190	NYSE	BMY	Fri, Jan 9, 2009	22.67	22.89	22.28	22.35
4189	NYSE	BMY	Thu, Jan 8, 2009	22.13	22.60	22.05	22.51
4188	NYSE	BMY	Wed, Jan 7, 2009	22.25	22.62	22.10	22.18
4187	NYSE	BMY	Tue, Jan 6, 2009	23.37	23.75	22.17	22.35
4186	NYSE	BMY	Mon, Jan 5, 2009	23.84	23.93	23.12	23.23
4185	NYSE	BMY	Fri, Jan 2, 2009	23.25	23.98	23.08	23.88
4184	NYSE	BMY	Wed, Dec 31, 2008	22.95	23.41	22.64	23.25
4183	NYSE	BMY	Tue, Dec 30, 2008	22.67	22.89	22.39	22.87
4182	NYSE	BMY	Mon, Dec 29, 2008	23.39	23.39	22.63	22.94
4181	NYSE	BMY	Fri, Dec 26, 2008	23.37	23.40	23.00	23.10
4180	NYSE	BMY	Wed, Dec 24, 2008	23.30	23.35	22.93	23.21
4179	NYSE	BMY	Tue, Dec 23, 2008	23.17	23.75	23.14	23.23
4178	NYSE	BMY	Mon, Dec 22, 2008	23.00	23.25	22.44	22.93
4177	NYSE	BMY	Fri, Dec 19, 2008	23.82	23.82	22.77	22.81
4176	NYSE	BMY	Thu, Dec 18, 2008	22.60	23.46	22.53	22.86
4175	NYSE	BMY	Wed, Dec 17, 2008	22.45	22.75	22.19	22.48
4174	NYSE	BMY	Tue, Dec 16, 2008	22.23	22.87	22.08	22.50
4173	NYSE	BMY	Mon, Dec 15, 2008	22.87	22.95	22.19	22.50
4172	NYSE	BMY	Fri, Dec 12, 2008	20.93	22.58	20.93	22.51
4171	NYSE	BMY	Thu, Dec 11, 2008	21.19	22.20	21.19	21.45
4170	NYSE	BMY	Wed, Dec 10, 2008	21.10	21.55	20.91	21.31
4169	NYSE	BMY	Tue, Dec 9, 2008	22.34	22.34	20.25	20.40
4168	NYSE	BMY	Mon, Dec 8, 2008	21.64	22.29	21.61	21.99
4167	NYSE	BMY	Fri, Dec 5, 2008	20.73	21.70	20.21	21.23
4166	NYSE	BMY	Thu, Dec 4, 2008	21.45	21.53	20.53	20.70
4165	NYSE	BMY	Wed, Dec 3, 2008	19.87	21.82	19.87	21.70
4164	NYSE	BMY	Tue, Dec 2, 2008	19.59	20.35	19.41	20.28
4163	NYSE	BMY	Mon, Dec 1, 2008	20.43	20.68	19.29	19.36
4162	NYSE	BMY	Fri, Nov 28, 2008	20.44	20.77	20.15	20.70
4161	NYSE	BMY	Wed, Nov 26, 2008	20.25	20.67	19.91	20.57
4160	NYSE	BMY	Tue, Nov 25, 2008	20.40	20.90	20.21	20.57
4159	NYSE	BMY	Mon, Nov 24, 2008	19.45	20.50	19.16	20.10
4158	NYSE	BMY	Fri, Nov 21, 2008	18.92	19.30	18.07	19.11
4157	NYSE	BMY	Thu, Nov 20, 2008	20.17	20.78	18.98	19.28
4156	NYSE	BMY	Wed, Nov 19, 2008	20.39	21.25	20.17	20.27
4155	NYSE	BMY	Tue, Nov 18, 2008	19.62	20.62	19.44	20.49
4154	NYSE	BMY	Mon, Nov 17, 2008	19.38	20.50	19.18	19.70
4153	NYSE	BMY	Fri, Nov 14, 2008	20.00	20.32	18.06	19.58
4152	NYSE	BMY	Thu, Nov 13, 2008	19.30	20.11	19.19	19.99
4151	NYSE	BMY	Wed, Nov 12, 2008	19.73	20.00	19.45	19.55
4150	NYSE	BMY	Tue, Nov 11, 2008	19.96	20.33	19.82	20.04
4149	NYSE	BMY	Mon, Nov 10, 2008	20.87	21.28	20.16	20.38
4148	NYSE	BMY	Fri, Nov 7, 2008	20.00	20.73	20.00	20.55
4147	NYSE	BMY	Thu, Nov 6, 2008	20.52	20.96	19.56	19.74
4146	NYSE	BMY	Wed, Nov 5, 2008	21.27	21.77	20.59	20.75
4145	NYSE	BMY	Tue, Nov 4, 2008	20.95	21.63	20.73	21.59
4144	NYSE	BMY	Mon, Nov 3, 2008	20.70	21.00	20.49	20.55
4143	NYSE	BMY	Fri, Oct 31, 2008	20.68	21.25	20.49	20.55
4142	NYSE	BMY	Thu, Oct 30, 2008	20.27	20.81	19.91	20.51
4141	NYSE	BMY	Wed, Oct 29, 2008	20.23	20.75	19.74	19.82
4140	NYSE	BMY	Tue, Oct 28, 2008	18.80	20.38	18.46	20.29
4139	NYSE	BMY	Mon, Oct 27, 2008	17.49	18.87	17.15	18.56
4138	NYSE	BMY	Fri, Oct 24, 2008	17.42	18.20	17.10	17.64
4137	NYSE	BMY	Thu, Oct 23, 2008	18.00	18.36	17.51	18.05
4136	NYSE	BMY	Wed, Oct 22, 2008	18.23	18.45	17.32	17.53
4135	NYSE	BMY	Tue, Oct 21, 2008	18.33	18.90	18.25	18.46
4134	NYSE	BMY	Mon, Oct 20, 2008	18.15	18.62	17.90	18.40
4133	NYSE	BMY	Fri, Oct 17, 2008	17.29	18.36	16.95	17.54
4132	NYSE	BMY	Thu, Oct 16, 2008	17.40	17.50	16.58	17.26
4131	NYSE	BMY	Wed, Oct 15, 2008	18.60	18.60	17.20	17.33
4130	NYSE	BMY	Tue, Oct 14, 2008	19.91	19.99	18.22	18.70
4129	NYSE	BMY	Mon, Oct 13, 2008	18.23	19.10	18.10	19.00
4128	NYSE	BMY	Fri, Oct 10, 2008	17.14	18.47	16.00	17.56
4127	NYSE	BMY	Thu, Oct 9, 2008	19.37	19.47	17.38	17.98
4126	NYSE	BMY	Wed, Oct 8, 2008	18.52	19.77	18.50	18.94
4125	NYSE	BMY	Tue, Oct 7, 2008	20.11	20.11	18.84	18.84
4124	NYSE	BMY	Mon, Oct 6, 2008	19.98	20.45	18.80	19.32
4123	NYSE	BMY	Fri, Oct 3, 2008	20.63	20.94	20.31	20.43
4122	NYSE	BMY	Thu, Oct 2, 2008	20.77	21.18	20.30	20.40
4121	NYSE	BMY	Wed, Oct 1, 2008	20.61	20.95	20.19	20.79
4120	NYSE	BMY	Tue, Sep 30, 2008	20.06	20.91	19.92	20.85
4119	NYSE	BMY	Mon, Sep 29, 2008	20.55	21.01	19.82	19.85
4118	NYSE	BMY	Fri, Sep 26, 2008	20.43	20.94	20.43	20.82
4117	NYSE	BMY	Thu, Sep 25, 2008	20.73	21.18	20.57	20.67
4116	NYSE	BMY	Wed, Sep 24, 2008	20.21	20.67	20.14	20.61
4115	NYSE	BMY	Tue, Sep 23, 2008	20.63	20.82	20.16	20.26
4114	NYSE	BMY	Mon, Sep 22, 2008	20.83	21.18	20.58	20.62
4113	NYSE	BMY	Fri, Sep 19, 2008	21.27	21.50	19.70	21.00
4112	NYSE	BMY	Thu, Sep 18, 2008	20.87	21.00	20.07	20.91
4111	NYSE	BMY	Wed, Sep 17, 2008	20.96	21.44	20.36	20.64
4110	NYSE	BMY	Tue, Sep 16, 2008	21.15	21.61	20.88	21.46
4109	NYSE	BMY	Mon, Sep 15, 2008	21.74	22.02	21.47	21.55
4108	NYSE	BMY	Fri, Sep 12, 2008	21.78	22.30	21.67	22.24
4107	NYSE	BMY	Thu, Sep 11, 2008	21.53	21.90	21.37	21.83
4106	NYSE	BMY	Wed, Sep 10, 2008	22.20	22.53	21.50	21.67
4105	NYSE	BMY	Tue, Sep 9, 2008	22.12	22.63	22.04	22.04
4104	NYSE	BMY	Mon, Sep 8, 2008	21.96	22.49	21.74	22.32
4103	NYSE	BMY	Fri, Sep 5, 2008	21.41	21.53	21.13	21.49
4102	NYSE	BMY	Thu, Sep 4, 2008	21.38	21.64	21.20	21.50
4101	NYSE	BMY	Wed, Sep 3, 2008	21.44	21.60	21.26	21.54
4100	NYSE	BMY	Tue, Sep 2, 2008	21.37	21.99	21.37	21.53
4099	NYSE	BMY	Fri, Aug 29, 2008	21.60	21.71	21.33	21.34
4098	NYSE	BMY	Thu, Aug 28, 2008	21.50	21.71	21.33	21.64
4097	NYSE	BMY	Wed, Aug 27, 2008	21.54	21.86	21.01	21.52
4096	NYSE	BMY	Tue, Aug 26, 2008	21.90	22.07	21.77	21.98
4095	NYSE	BMY	Mon, Aug 25, 2008	22.01	22.49	21.94	21.98
4094	NYSE	BMY	Fri, Aug 22, 2008	22.05	22.47	21.90	22.34
4093	NYSE	BMY	Thu, Aug 21, 2008	21.43	22.07	21.31	21.90
4092	NYSE	BMY	Wed, Aug 20, 2008	21.49	21.83	21.34	21.52
4091	NYSE	BMY	Tue, Aug 19, 2008	21.60	21.85	21.39	21.48
4090	NYSE	BMY	Mon, Aug 18, 2008	22.07	22.10	21.63	21.75
4089	NYSE	BMY	Fri, Aug 15, 2008	22.00	22.13	21.88	21.98
4088	NYSE	BMY	Thu, Aug 14, 2008	21.80	22.22	21.72	21.88
4087	NYSE	BMY	Wed, Aug 13, 2008	22.09	22.21	21.83	21.98
4086	NYSE	BMY	Tue, Aug 12, 2008	22.47	22.53	22.09	22.20
4085	NYSE	BMY	Mon, Aug 11, 2008	22.32	22.58	22.10	22.44
4084	NYSE	BMY	Fri, Aug 8, 2008	21.72	22.39	21.36	22.31
4083	NYSE	BMY	Thu, Aug 7, 2008	21.78	22.14	21.50	21.67
4082	NYSE	BMY	Wed, Aug 6, 2008	21.96	22.11	21.59	21.89
4081	NYSE	BMY	Tue, Aug 5, 2008	21.50	21.93	21.40	21.82
4080	NYSE	BMY	Mon, Aug 4, 2008	21.13	21.61	21.13	21.39
4079	NYSE	BMY	Fri, Aug 1, 2008	21.16	21.37	21.07	21.11
4078	NYSE	BMY	Thu, Jul 31, 2008	21.49	21.65	21.00	21.12
4077	NYSE	BMY	Wed, Jul 30, 2008	21.59	21.80	21.18	21.51
4076	NYSE	BMY	Tue, Jul 29, 2008	21.94	22.11	21.02	21.53
4075	NYSE	BMY	Mon, Jul 28, 2008	22.05	22.30	21.83	21.91
4074	NYSE	BMY	Fri, Jul 25, 2008	22.23	22.44	22.01	22.14
4073	NYSE	BMY	Thu, Jul 24, 2008	22.07	22.64	21.77	22.12
4072	NYSE	BMY	Wed, Jul 23, 2008	21.77	22.21	21.61	21.89
4071	NYSE	BMY	Tue, Jul 22, 2008	21.72	22.02	21.46	21.68
4070	NYSE	BMY	Mon, Jul 21, 2008	22.36	22.37	21.71	21.83
4069	NYSE	BMY	Fri, Jul 18, 2008	22.51	22.54	22.04	22.23
4068	NYSE	BMY	Thu, Jul 17, 2008	22.45	22.93	22.00	22.54
4067	NYSE	BMY	Wed, Jul 16, 2008	21.70	22.57	21.51	22.38
4066	NYSE	BMY	Tue, Jul 15, 2008	20.90	22.04	20.80	21.66
4065	NYSE	BMY	Mon, Jul 14, 2008	21.33	21.51	21.04	21.10
4064	NYSE	BMY	Fri, Jul 11, 2008	21.26	21.37	20.71	21.12
4063	NYSE	BMY	Thu, Jul 10, 2008	21.60	21.86	20.97	21.50
4062	NYSE	BMY	Wed, Jul 9, 2008	21.91	22.17	21.53	21.55
4061	NYSE	BMY	Tue, Jul 8, 2008	20.46	21.67	20.31	21.65
4060	NYSE	BMY	Mon, Jul 7, 2008	20.83	20.96	20.29	20.60
4059	NYSE	BMY	Thu, Jul 3, 2008	20.70	20.93	20.58	20.78
4058	NYSE	BMY	Wed, Jul 2, 2008	20.70	20.96	20.55	20.59
4057	NYSE	BMY	Tue, Jul 1, 2008	20.34	21.05	20.30	20.83
4056	NYSE	BMY	Mon, Jun 30, 2008	20.48	20.84	20.15	20.53
4055	NYSE	BMY	Fri, Jun 27, 2008	20.06	20.60	20.00	20.30
4054	NYSE	BMY	Thu, Jun 26, 2008	20.20	20.30	19.66	19.67
4053	NYSE	BMY	Wed, Jun 25, 2008	20.35	20.60	20.17	20.32
4052	NYSE	BMY	Tue, Jun 24, 2008	19.72	20.25	19.46	20.23
4051	NYSE	BMY	Mon, Jun 23, 2008	19.69	19.80	19.60	19.70
4050	NYSE	BMY	Fri, Jun 20, 2008	19.81	19.90	19.43	19.57
4049	NYSE	BMY	Thu, Jun 19, 2008	19.89	20.12	19.55	19.92
4048	NYSE	BMY	Wed, Jun 18, 2008	19.94	20.25	19.71	19.78
4047	NYSE	BMY	Tue, Jun 17, 2008	20.23	20.33	19.96	20.03
4046	NYSE	BMY	Mon, Jun 16, 2008	20.23	20.29	19.86	20.06
4045	NYSE	BMY	Fri, Jun 13, 2008	19.84	20.13	19.79	20.12
4044	NYSE	BMY	Thu, Jun 12, 2008	20.06	20.23	19.56	19.67
4043	NYSE	BMY	Wed, Jun 11, 2008	20.12	20.24	19.80	19.93
4042	NYSE	BMY	Tue, Jun 10, 2008	20.66	20.49	19.97	20.11
4041	NYSE	BMY	Mon, Jun 9, 2008	20.88	21.19	20.47	20.63
4040	NYSE	BMY	Fri, Jun 6, 2008	21.53	21.53	20.86	20.88
4039	NYSE	BMY	Thu, Jun 5, 2008	21.59	21.75	21.35	21.67
4038	NYSE	BMY	Wed, Jun 4, 2008	21.61	21.85	21.33	21.56
4037	NYSE	BMY	Tue, Jun 3, 2008	22.01	22.23	21.78	21.86
4036	NYSE	BMY	Mon, Jun 2, 2008	22.75	22.75	21.95	21.98
4035	NYSE	BMY	Fri, May 30, 2008	22.50	23.00	22.50	22.79
4034	NYSE	BMY	Thu, May 29, 2008	22.00	22.50	21.98	22.48
4033	NYSE	BMY	Wed, May 28, 2008	22.02	22.19	21.78	22.09
4032	NYSE	BMY	Tue, May 27, 2008	21.70	22.04	21.70	22.01
4031	NYSE	BMY	Fri, May 23, 2008	21.97	21.97	21.65	21.69
4030	NYSE	BMY	Thu, May 22, 2008	21.96	22.08	21.67	21.95
4029	NYSE	BMY	Wed, May 21, 2008	22.08	22.40	21.79	21.81
4028	NYSE	BMY	Tue, May 20, 2008	22.02	22.39	22.00	22.08
4027	NYSE	BMY	Mon, May 19, 2008	21.99	22.37	21.94	22.08
4026	NYSE	BMY	Fri, May 16, 2008	22.03	22.06	21.73	21.94
4025	NYSE	BMY	Thu, May 15, 2008	21.82	22.01	21.60	21.97
4024	NYSE	BMY	Wed, May 14, 2008	21.66	21.75	21.54	21.60
4023	NYSE	BMY	Tue, May 13, 2008	21.70	21.82	21.45	21.60
4022	NYSE	BMY	Mon, May 12, 2008	21.90	22.00	21.55	21.63
4021	NYSE	BMY	Fri, May 9, 2008	22.15	22.17	21.63	21.71
4020	NYSE	BMY	Thu, May 8, 2008	22.80	22.92	22.69	22.79
4019	NYSE	BMY	Wed, May 7, 2008	23.23	23.25	22.70	22.76
4018	NYSE	BMY	Tue, May 6, 2008	23.60	23.60	22.90	23.18
4017	NYSE	BMY	Mon, May 5, 2008	23.48	23.48	23.05	23.25
4016	NYSE	BMY	Fri, May 2, 2008	23.14	23.38	23.00	23.35
4015	NYSE	BMY	Thu, May 1, 2008	21.98	23.20	21.97	22.94
4014	NYSE	BMY	Wed, Apr 30, 2008	21.92	22.45	21.82	21.97
4013	NYSE	BMY	Tue, Apr 29, 2008	22.18	22.29	21.80	21.92
4012	NYSE	BMY	Mon, Apr 28, 2008	22.15	22.39	22.01	22.16
4011	NYSE	BMY	Fri, Apr 25, 2008	22.39	22.55	21.88	22.15
4010	NYSE	BMY	Thu, Apr 24, 2008	21.58	22.44	21.58	22.21
4009	NYSE	BMY	Wed, Apr 23, 2008	21.49	21.55	21.15	21.43
4008	NYSE	BMY	Tue, Apr 22, 2008	21.79	21.79	21.23	21.32
4007	NYSE	BMY	Mon, Apr 21, 2008	22.05	22.22	21.65	21.84
4006	NYSE	BMY	Fri, Apr 18, 2008	21.81	22.13	21.71	22.10
4005	NYSE	BMY	Thu, Apr 17, 2008	21.87	22.02	21.28	21.59
4004	NYSE	BMY	Wed, Apr 16, 2008	21.60	22.02	21.54	21.98
4003	NYSE	BMY	Tue, Apr 15, 2008	21.73	21.73	21.26	21.45
4002	NYSE	BMY	Mon, Apr 14, 2008	21.70	21.88	21.44	21.55
4001	NYSE	BMY	Fri, Apr 11, 2008	21.86	22.03	21.65	21.70
4000	NYSE	BMY	Thu, Apr 10, 2008	21.56	22.32	21.56	22.09
3999	NYSE	BMY	Wed, Apr 9, 2008	21.90	21.90	21.40	21.51
3998	NYSE	BMY	Tue, Apr 8, 2008	22.11	22.23	21.77	21.84
3997	NYSE	BMY	Mon, Apr 7, 2008	22.39	22.39	21.97	22.00
3996	NYSE	BMY	Fri, Apr 4, 2008	21.90	22.36	21.87	22.19
3995	NYSE	BMY	Thu, Apr 3, 2008	21.57	21.96	21.57	21.89
3994	NYSE	BMY	Wed, Apr 2, 2008	21.99	22.00	21.63	21.66
3993	NYSE	BMY	Tue, Apr 1, 2008	21.53	22.18	21.43	22.18
3992	NYSE	BMY	Mon, Mar 31, 2008	21.51	21.68	21.04	21.30
3991	NYSE	BMY	Fri, Mar 28, 2008	21.42	21.74	21.40	21.48
3990	NYSE	BMY	Thu, Mar 27, 2008	21.29	21.60	21.25	21.30
3989	NYSE	BMY	Wed, Mar 26, 2008	21.60	21.62	21.01	21.20
3988	NYSE	BMY	Tue, Mar 25, 2008	21.27	21.66	21.27	21.60
3987	NYSE	BMY	Mon, Mar 24, 2008	21.50	21.60	21.21	21.27
3986	NYSE	BMY	Thu, Mar 20, 2008	21.60	21.72	21.19	21.46
3985	NYSE	BMY	Wed, Mar 19, 2008	21.41	22.25	21.35	21.46
3984	NYSE	BMY	Tue, Mar 18, 2008	20.81	21.36	20.63	21.35
3983	NYSE	BMY	Mon, Mar 17, 2008	20.05	21.00	20.05	20.46
3982	NYSE	BMY	Fri, Mar 14, 2008	21.61	21.61	20.50	20.64
3981	NYSE	BMY	Thu, Mar 13, 2008	21.14	21.70	20.90	21.41
3980	NYSE	BMY	Wed, Mar 12, 2008	21.74	21.77	21.30	21.36
3979	NYSE	BMY	Tue, Mar 11, 2008	21.77	21.77	21.53	21.73
3978	NYSE	BMY	Mon, Mar 10, 2008	21.86	21.91	21.26	21.33
3977	NYSE	BMY	Fri, Mar 7, 2008	21.70	22.05	21.43	21.88
3976	NYSE	BMY	Thu, Mar 6, 2008	22.13	22.14	21.75	21.77
3975	NYSE	BMY	Wed, Mar 5, 2008	22.28	22.52	21.94	22.19
3974	NYSE	BMY	Tue, Mar 4, 2008	22.23	22.24	22.00	22.14
3973	NYSE	BMY	Mon, Mar 3, 2008	22.65	22.65	22.21	22.39
3972	NYSE	BMY	Fri, Feb 29, 2008	22.98	22.98	22.56	22.61
3971	NYSE	BMY	Thu, Feb 28, 2008	23.08	23.14	22.81	22.91
3970	NYSE	BMY	Wed, Feb 27, 2008	23.22	23.44	23.10	23.20
3969	NYSE	BMY	Tue, Feb 26, 2008	23.03	23.49	22.97	23.37
3968	NYSE	BMY	Mon, Feb 25, 2008	22.45	23.21	22.45	23.19
3967	NYSE	BMY	Fri, Feb 22, 2008	22.81	23.00	21.98	22.53
3966	NYSE	BMY	Thu, Feb 21, 2008	23.18	23.28	22.61	22.76
3965	NYSE	BMY	Wed, Feb 20, 2008	23.01	23.13	22.82	23.06
3964	NYSE	BMY	Tue, Feb 19, 2008	23.59	23.59	23.09	23.16
3963	NYSE	BMY	Fri, Feb 15, 2008	23.11	23.45	23.01	23.30
3962	NYSE	BMY	Thu, Feb 14, 2008	23.89	23.90	23.15	23.21
3961	NYSE	BMY	Wed, Feb 13, 2008	23.32	23.94	23.30	23.86
3960	NYSE	BMY	Tue, Feb 12, 2008	23.05	23.34	22.95	23.19
3959	NYSE	BMY	Mon, Feb 11, 2008	23.07	23.85	22.77	22.95
3958	NYSE	BMY	Fri, Feb 8, 2008	23.23	23.96	22.90	23.07
3957	NYSE	BMY	Thu, Feb 7, 2008	23.74	23.90	23.25	23.34
3956	NYSE	BMY	Wed, Feb 6, 2008	23.64	24.02	23.50	23.82
3955	NYSE	BMY	Tue, Feb 5, 2008	23.96	24.07	23.25	23.43
3954	NYSE	BMY	Mon, Feb 4, 2008	23.96	24.13	23.90	24.03
3953	NYSE	BMY	Fri, Feb 1, 2008	23.15	24.19	23.15	23.96
3952	NYSE	BMY	Thu, Jan 31, 2008	22.99	23.50	21.75	23.13
3951	NYSE	BMY	Wed, Jan 30, 2008	23.69	23.72	23.00	23.20
3950	NYSE	BMY	Tue, Jan 29, 2008	23.76	23.91	23.58	23.61
3949	NYSE	BMY	Mon, Jan 28, 2008	23.10	23.69	23.10	23.59
3948	NYSE	BMY	Fri, Jan 25, 2008	23.41	23.73	22.49	22.97
3947	NYSE	BMY	Thu, Jan 24, 2008	22.81	23.38	22.67	23.35
3946	NYSE	BMY	Wed, Jan 23, 2008	22.59	22.92	22.25	22.59
3945	NYSE	BMY	Tue, Jan 22, 2008	22.61	23.66	22.61	22.91
3944	NYSE	BMY	Fri, Jan 18, 2008	24.82	25.05	24.36	24.48
3943	NYSE	BMY	Thu, Jan 17, 2008	25.95	25.95	24.79	24.86
3942	NYSE	BMY	Wed, Jan 16, 2008	26.01	26.47	25.70	25.82
3941	NYSE	BMY	Tue, Jan 15, 2008	26.80	27.21	26.07	26.10
3940	NYSE	BMY	Mon, Jan 14, 2008	26.74	27.03	26.47	26.99
3939	NYSE	BMY	Fri, Jan 11, 2008	26.71	27.01	26.43	26.48
3938	NYSE	BMY	Thu, Jan 10, 2008	26.93	27.20	26.80	26.93
3937	NYSE	BMY	Wed, Jan 9, 2008	27.33	27.37	26.92	27.08
3936	NYSE	BMY	Tue, Jan 8, 2008	26.44	26.97	26.37	26.64
3935	NYSE	BMY	Mon, Jan 7, 2008	25.86	26.26	25.78	26.04
3934	NYSE	BMY	Fri, Jan 4, 2008	25.94	26.07	25.69	25.75
3933	NYSE	BMY	Thu, Jan 3, 2008	26.16	26.30	26.04	26.11
3932	NYSE	BMY	Wed, Jan 2, 2008	26.50	26.50	25.81	26.13
3931	NYSE	BMY	Mon, Dec 31, 2007	27.03	27.24	26.52	26.52
3930	NYSE	BMY	Fri, Dec 28, 2007	27.41	27.61	27.04	27.17
3929	NYSE	BMY	Thu, Dec 27, 2007	27.99	28.02	27.34	27.39
3928	NYSE	BMY	Wed, Dec 26, 2007	27.95	27.97	27.67	27.96
3927	NYSE	BMY	Mon, Dec 24, 2007	28.12	28.23	27.85	28.02
3926	NYSE	BMY	Fri, Dec 21, 2007	27.89	28.17	27.89	27.98
3925	NYSE	BMY	Thu, Dec 20, 2007	28.11	28.11	27.68	27.89
3924	NYSE	BMY	Wed, Dec 19, 2007	28.12	28.26	27.81	27.96
3923	NYSE	BMY	Tue, Dec 18, 2007	28.07	28.30	27.63	28.17
3922	NYSE	BMY	Mon, Dec 17, 2007	27.90	28.25	27.75	27.81
3921	NYSE	BMY	Fri, Dec 14, 2007	28.60	28.74	27.99	28.08
3920	NYSE	BMY	Thu, Dec 13, 2007	28.81	28.92	28.47	28.81
3919	NYSE	BMY	Wed, Dec 12, 2007	29.01	29.30	28.61	28.89
3918	NYSE	BMY	Tue, Dec 11, 2007	29.35	29.35	28.68	28.70
3917	NYSE	BMY	Mon, Dec 10, 2007	29.37	29.40	29.12	29.31
3916	NYSE	BMY	Fri, Dec 7, 2007	29.08	29.40	28.87	29.23
3915	NYSE	BMY	Thu, Dec 6, 2007	29.20	29.25	28.56	29.08
3914	NYSE	BMY	Wed, Dec 5, 2007	29.27	29.50	28.42	29.26
3913	NYSE	BMY	Tue, Dec 4, 2007	29.29	29.40	29.00	29.06
3912	NYSE	BMY	Mon, Dec 3, 2007	29.54	29.64	29.26	29.52
3911	NYSE	BMY	Fri, Nov 30, 2007	29.69	29.76	29.39	29.63
3910	NYSE	BMY	Thu, Nov 29, 2007	29.09	29.54	28.76	29.40
3909	NYSE	BMY	Wed, Nov 28, 2007	28.39	29.22	28.14	29.13
3908	NYSE	BMY	Tue, Nov 27, 2007	27.80	28.20	27.62	28.12
3907	NYSE	BMY	Mon, Nov 26, 2007	28.03	28.24	27.57	27.60
3906	NYSE	BMY	Fri, Nov 23, 2007	27.80	28.23	27.75	28.08
3905	NYSE	BMY	Wed, Nov 21, 2007	28.02	28.05	27.34	27.46
3904	NYSE	BMY	Tue, Nov 20, 2007	28.13	28.48	27.89	28.11
3903	NYSE	BMY	Mon, Nov 19, 2007	27.56	28.45	27.56	28.03
3902	NYSE	BMY	Fri, Nov 16, 2007	27.95	28.19	27.49	27.79
3901	NYSE	BMY	Thu, Nov 15, 2007	28.00	28.38	27.62	27.75
3900	NYSE	BMY	Wed, Nov 14, 2007	28.07	28.44	27.96	28.11
3899	NYSE	BMY	Tue, Nov 13, 2007	28.22	28.39	27.64	27.96
3898	NYSE	BMY	Mon, Nov 12, 2007	28.09	28.49	27.97	28.04
3897	NYSE	BMY	Fri, Nov 9, 2007	28.35	28.79	28.26	28.29
3896	NYSE	BMY	Thu, Nov 8, 2007	28.75	28.93	28.38	28.73
3895	NYSE	BMY	Wed, Nov 7, 2007	28.82	29.35	28.67	28.73
3894	NYSE	BMY	Tue, Nov 6, 2007	29.11	29.49	28.87	29.23
3893	NYSE	BMY	Mon, Nov 5, 2007	28.13	29.39	28.13	29.13
3892	NYSE	BMY	Fri, Nov 2, 2007	29.40	29.42	28.49	28.88
3891	NYSE	BMY	Thu, Nov 1, 2007	29.90	30.23	29.14	29.16
3890	NYSE	BMY	Wed, Oct 31, 2007	30.05	30.23	29.86	29.99
3889	NYSE	BMY	Tue, Oct 30, 2007	29.67	30.22	29.55	30.02
3888	NYSE	BMY	Mon, Oct 29, 2007	29.76	30.05	29.65	29.73
3887	NYSE	BMY	Fri, Oct 26, 2007	29.69	30.03	29.51	29.75
3886	NYSE	BMY	Thu, Oct 25, 2007	28.85	29.59	28.64	29.36
3885	NYSE	BMY	Wed, Oct 24, 2007	28.36	28.48	27.90	28.42
3884	NYSE	BMY	Tue, Oct 23, 2007	28.96	29.17	28.27	28.54
3883	NYSE	BMY	Mon, Oct 22, 2007	28.98	29.09	28.50	28.91
3882	NYSE	BMY	Fri, Oct 19, 2007	29.56	29.89	29.11	29.32
3881	NYSE	BMY	Thu, Oct 18, 2007	29.53	29.82	29.40	29.58
3880	NYSE	BMY	Wed, Oct 17, 2007	29.71	29.88	29.46	29.83
3879	NYSE	BMY	Tue, Oct 16, 2007	29.82	29.85	29.13	29.24
3878	NYSE	BMY	Mon, Oct 15, 2007	29.81	29.88	29.53	29.73
3877	NYSE	BMY	Fri, Oct 12, 2007	29.63	29.84	29.49	29.77
3876	NYSE	BMY	Thu, Oct 11, 2007	29.91	29.97	29.39	29.50
3875	NYSE	BMY	Wed, Oct 10, 2007	29.93	30.03	29.52	29.63
3874	NYSE	BMY	Tue, Oct 9, 2007	29.97	30.18	29.64	29.85
3873	NYSE	BMY	Mon, Oct 8, 2007	29.91	30.10	29.91	29.97
3872	NYSE	BMY	Fri, Oct 5, 2007	29.85	30.20	29.72	30.09
3871	NYSE	BMY	Thu, Oct 4, 2007	29.65	30.35	29.65	29.74
3870	NYSE	BMY	Wed, Oct 3, 2007	28.95	29.92	28.79	29.74
3869	NYSE	BMY	Tue, Oct 2, 2007	29.10	29.32	28.98	29.11
3868	NYSE	BMY	Mon, Oct 1, 2007	29.01	29.38	28.55	29.03
3867	NYSE	BMY	Fri, Sep 28, 2007	28.88	29.12	28.75	28.82
3866	NYSE	BMY	Thu, Sep 27, 2007	28.85	29.13	28.59	29.01
3865	NYSE	BMY	Wed, Sep 26, 2007	28.62	29.05	28.50	28.89
3864	NYSE	BMY	Tue, Sep 25, 2007	28.79	28.94	28.37	28.54
3863	NYSE	BMY	Mon, Sep 24, 2007	29.09	29.15	28.65	28.79
3862	NYSE	BMY	Fri, Sep 21, 2007	28.55	29.06	28.54	29.00
3861	NYSE	BMY	Thu, Sep 20, 2007	28.98	29.03	28.41	28.54
3860	NYSE	BMY	Wed, Sep 19, 2007	28.88	29.27	28.32	28.91
3859	NYSE	BMY	Tue, Sep 18, 2007	28.17	28.98	27.97	28.91
3858	NYSE	BMY	Mon, Sep 17, 2007	28.33	28.50	28.01	28.08
3857	NYSE	BMY	Fri, Sep 14, 2007	28.71	28.71	28.28	28.38
3856	NYSE	BMY	Thu, Sep 13, 2007	28.45	28.97	28.43	28.80
3855	NYSE	BMY	Wed, Sep 12, 2007	28.01	28.39	28.01	28.34
3854	NYSE	BMY	Tue, Sep 11, 2007	28.59	28.75	27.96	28.23
3853	NYSE	BMY	Mon, Sep 10, 2007	27.80	28.12	27.42	28.00
3852	NYSE	BMY	Fri, Sep 7, 2007	28.33	28.50	27.78	27.81
3851	NYSE	BMY	Thu, Sep 6, 2007	28.55	28.94	28.30	28.67
3850	NYSE	BMY	Wed, Sep 5, 2007	28.89	29.14	28.55	28.85
3849	NYSE	BMY	Tue, Sep 4, 2007	28.70	29.33	28.61	29.19
3848	NYSE	BMY	Fri, Aug 31, 2007	29.13	29.46	28.73	29.15
3847	NYSE	BMY	Thu, Aug 30, 2007	28.85	29.11	28.70	28.80
3846	NYSE	BMY	Wed, Aug 29, 2007	28.83	29.05	28.42	29.01
3845	NYSE	BMY	Tue, Aug 28, 2007	29.28	29.48	28.69	28.75
3844	NYSE	BMY	Mon, Aug 27, 2007	29.54	29.95	29.36	29.40
3843	NYSE	BMY	Fri, Aug 24, 2007	29.05	29.59	28.99	29.55
3842	NYSE	BMY	Thu, Aug 23, 2007	29.12	29.15	28.68	29.00
3841	NYSE	BMY	Wed, Aug 22, 2007	28.48	28.99	28.14	28.75
3840	NYSE	BMY	Tue, Aug 21, 2007	28.18	28.63	27.87	28.14
3839	NYSE	BMY	Mon, Aug 20, 2007	27.75	28.32	27.65	28.12
3838	NYSE	BMY	Fri, Aug 17, 2007	27.73	27.90	26.38	27.66
3837	NYSE	BMY	Thu, Aug 16, 2007	27.59	28.20	26.87	27.37
3836	NYSE	BMY	Wed, Aug 15, 2007	28.50	28.70	27.84	27.89
3835	NYSE	BMY	Tue, Aug 14, 2007	29.08	29.10	28.48	28.50
3834	NYSE	BMY	Mon, Aug 13, 2007	28.85	29.32	28.68	28.96
3833	NYSE	BMY	Fri, Aug 10, 2007	27.52	28.99	27.51	28.82
3832	NYSE	BMY	Thu, Aug 9, 2007	29.23	29.81	28.00	28.18
3831	NYSE	BMY	Wed, Aug 8, 2007	28.98	29.99	28.88	29.93
3830	NYSE	BMY	Tue, Aug 7, 2007	28.28	29.09	28.28	28.92
3829	NYSE	BMY	Mon, Aug 6, 2007	28.10	28.62	27.48	28.52
3828	NYSE	BMY	Fri, Aug 3, 2007	28.30	28.65	27.98	28.00
3827	NYSE	BMY	Thu, Aug 2, 2007	28.70	28.85	28.22	28.62
3826	NYSE	BMY	Wed, Aug 1, 2007	28.01	28.78	28.01	28.67
3825	NYSE	BMY	Tue, Jul 31, 2007	29.00	29.12	28.35	28.41
3824	NYSE	BMY	Mon, Jul 30, 2007	29.00	29.15	28.16	28.70
3823	NYSE	BMY	Fri, Jul 27, 2007	29.75	30.25	28.64	28.64
3822	NYSE	BMY	Thu, Jul 26, 2007	31.42	31.42	29.73	29.85
3821	NYSE	BMY	Wed, Jul 25, 2007	31.50	31.78	30.80	31.59
3820	NYSE	BMY	Tue, Jul 24, 2007	31.89	32.08	31.37	31.40
3819	NYSE	BMY	Mon, Jul 23, 2007	31.78	32.20	31.67	32.13
3818	NYSE	BMY	Fri, Jul 20, 2007	32.01	32.09	31.48	31.54
3817	NYSE	BMY	Thu, Jul 19, 2007	32.07	32.19	31.85	32.03
3816	NYSE	BMY	Wed, Jul 18, 2007	32.16	32.35	31.75	32.05
3815	NYSE	BMY	Tue, Jul 17, 2007	32.02	32.29	31.85	32.14
3814	NYSE	BMY	Mon, Jul 16, 2007	31.53	32.22	31.53	32.10
3813	NYSE	BMY	Fri, Jul 13, 2007	32.00	32.24	31.90	32.06
3812	NYSE	BMY	Thu, Jul 12, 2007	31.71	32.21	31.40	32.02
3811	NYSE	BMY	Wed, Jul 11, 2007	30.88	31.65	30.88	31.62
3810	NYSE	BMY	Tue, Jul 10, 2007	31.41	31.41	30.89	30.93
3809	NYSE	BMY	Mon, Jul 9, 2007	31.70	31.70	31.25	31.35
3808	NYSE	BMY	Fri, Jul 6, 2007	31.80	31.82	31.47	31.55
3807	NYSE	BMY	Thu, Jul 5, 2007	31.81	32.12	31.53	31.91
3806	NYSE	BMY	Tue, Jul 3, 2007	31.66	31.82	31.60	31.77
3805	NYSE	BMY	Mon, Jul 2, 2007	31.81	31.84	31.44	31.84
3804	NYSE	BMY	Fri, Jun 29, 2007	31.90	31.90	31.26	31.56
3803	NYSE	BMY	Thu, Jun 28, 2007	32.15	32.25	31.61	31.63
3802	NYSE	BMY	Wed, Jun 27, 2007	31.70	32.18	31.44	32.05
3801	NYSE	BMY	Tue, Jun 26, 2007	31.78	32.18	31.41	31.69
3800	NYSE	BMY	Mon, Jun 25, 2007	31.98	32.06	31.42	31.56
3799	NYSE	BMY	Fri, Jun 22, 2007	31.88	31.95	31.25	31.40
3798	NYSE	BMY	Thu, Jun 21, 2007	31.45	32.06	31.35	32.02
3797	NYSE	BMY	Wed, Jun 20, 2007	31.57	31.86	31.19	31.23
3796	NYSE	BMY	Tue, Jun 19, 2007	31.95	32.07	31.19	31.58
3795	NYSE	BMY	Mon, Jun 18, 2007	30.81	30.83	30.31	30.31
3794	NYSE	BMY	Fri, Jun 15, 2007	30.11	30.88	30.05	30.76
3793	NYSE	BMY	Thu, Jun 14, 2007	29.21	30.06	29.21	29.83
3792	NYSE	BMY	Wed, Jun 13, 2007	29.22	29.77	29.14	29.74
3791	NYSE	BMY	Tue, Jun 12, 2007	29.19	29.19	28.59	28.69
3790	NYSE	BMY	Mon, Jun 11, 2007	29.32	29.38	28.99	29.18
3789	NYSE	BMY	Fri, Jun 8, 2007	29.14	29.39	28.92	29.27
3788	NYSE	BMY	Thu, Jun 7, 2007	30.04	30.17	29.10	29.17
3787	NYSE	BMY	Wed, Jun 6, 2007	30.43	30.47	30.04	30.17
3786	NYSE	BMY	Tue, Jun 5, 2007	30.26	30.55	30.02	30.42
3785	NYSE	BMY	Mon, Jun 4, 2007	30.49	30.54	30.25	30.44
3784	NYSE	BMY	Fri, Jun 1, 2007	30.25	30.50	30.00	30.48
3783	NYSE	BMY	Thu, May 31, 2007	29.33	30.44	29.33	30.31
3782	NYSE	BMY	Wed, May 30, 2007	29.83	30.12	29.79	30.12
3781	NYSE	BMY	Tue, May 29, 2007	29.86	30.18	29.50	30.10
3780	NYSE	BMY	Fri, May 25, 2007	30.08	30.23	29.98	30.05
3779	NYSE	BMY	Thu, May 24, 2007	30.05	30.20	29.98	30.03
3778	NYSE	BMY	Wed, May 23, 2007	30.06	30.23	29.84	30.00
3777	NYSE	BMY	Tue, May 22, 2007	30.14	30.32	29.79	30.22
3776	NYSE	BMY	Mon, May 21, 2007	30.18	30.40	30.06	30.31
3775	NYSE	BMY	Fri, May 18, 2007	30.22	30.48	30.04	30.45
3774	NYSE	BMY	Thu, May 17, 2007	30.07	30.25	29.95	30.21
3773	NYSE	BMY	Wed, May 16, 2007	30.26	30.43	29.99	30.08
3772	NYSE	BMY	Tue, May 15, 2007	30.25	30.40	30.08	30.23
3771	NYSE	BMY	Mon, May 14, 2007	30.19	30.50	29.98	30.09
3770	NYSE	BMY	Fri, May 11, 2007	29.81	30.25	29.57	30.24
3769	NYSE	BMY	Thu, May 10, 2007	30.14	30.19	29.85	29.88
3768	NYSE	BMY	Wed, May 9, 2007	30.20	30.35	30.05	30.25
3767	NYSE	BMY	Tue, May 8, 2007	30.00	30.25	29.92	30.21
3766	NYSE	BMY	Mon, May 7, 2007	30.00	30.26	29.90	30.11
3765	NYSE	BMY	Fri, May 4, 2007	29.39	30.05	29.35	30.02
3764	NYSE	BMY	Thu, May 3, 2007	28.69	29.59	28.69	29.34
3763	NYSE	BMY	Wed, May 2, 2007	28.80	28.98	28.60	28.70
3762	NYSE	BMY	Tue, May 1, 2007	29.49	29.49	28.65	28.75
3761	NYSE	BMY	Mon, Apr 30, 2007	29.50	29.62	28.85	28.86
3760	NYSE	BMY	Fri, Apr 27, 2007	29.16	29.27	29.00	29.17
3759	NYSE	BMY	Thu, Apr 26, 2007	30.31	30.31	28.38	29.23
3758	NYSE	BMY	Wed, Apr 25, 2007	28.85	29.78	28.59	29.70
3757	NYSE	BMY	Tue, Apr 24, 2007	28.56	28.82	28.36	28.78
3756	NYSE	BMY	Mon, Apr 23, 2007	28.69	28.76	28.41	28.51
3755	NYSE	BMY	Fri, Apr 20, 2007	28.42	28.79	28.34	28.67
3754	NYSE	BMY	Thu, Apr 19, 2007	27.80	28.64	27.00	28.42
3753	NYSE	BMY	Wed, Apr 18, 2007	28.14	28.41	27.94	28.26
3752	NYSE	BMY	Tue, Apr 17, 2007	28.02	28.75	28.02	28.29
3751	NYSE	BMY	Mon, Apr 16, 2007	28.25	28.64	28.25	28.46
3750	NYSE	BMY	Fri, Apr 13, 2007	27.67	28.45	27.58	28.32
3749	NYSE	BMY	Thu, Apr 12, 2007	27.67	27.67	27.35	27.55
3748	NYSE	BMY	Wed, Apr 11, 2007	27.79	27.90	27.38	27.52
3747	NYSE	BMY	Tue, Apr 10, 2007	27.50	27.85	27.46	27.79
3746	NYSE	BMY	Mon, Apr 9, 2007	27.82	28.03	27.62	27.66
3745	NYSE	BMY	Thu, Apr 5, 2007	27.78	27.90	27.62	27.82
3744	NYSE	BMY	Wed, Apr 4, 2007	27.60	27.88	27.55	27.78
3743	NYSE	BMY	Tue, Apr 3, 2007	27.78	27.90	27.36	27.54
3742	NYSE	BMY	Mon, Apr 2, 2007	27.78	27.92	27.62	27.88
3741	NYSE	BMY	Fri, Mar 30, 2007	27.91	28.01	27.50	27.76
3740	NYSE	BMY	Thu, Mar 29, 2007	27.62	28.10	27.62	27.91
3739	NYSE	BMY	Wed, Mar 28, 2007	27.65	27.89	27.49	27.62
3738	NYSE	BMY	Tue, Mar 27, 2007	27.80	28.00	27.52	27.80
3737	NYSE	BMY	Mon, Mar 26, 2007	27.44	27.68	27.25	27.62
3736	NYSE	BMY	Fri, Mar 23, 2007	27.81	27.89	27.32	27.60
3735	NYSE	BMY	Thu, Mar 22, 2007	26.95	27.99	26.72	27.79
3734	NYSE	BMY	Wed, Mar 21, 2007	27.05	27.76	26.82	27.71
3733	NYSE	BMY	Tue, Mar 20, 2007	26.94	27.46	26.82	27.15
3732	NYSE	BMY	Mon, Mar 19, 2007	27.00	27.11	26.73	26.94
3731	NYSE	BMY	Fri, Mar 16, 2007	27.12	27.13	26.41	26.82
3730	NYSE	BMY	Thu, Mar 15, 2007	26.94	27.14	26.81	27.12
3729	NYSE	BMY	Wed, Mar 14, 2007	26.90	27.05	26.51	27.02
3728	NYSE	BMY	Tue, Mar 13, 2007	27.40	27.46	26.77	26.80
3727	NYSE	BMY	Mon, Mar 12, 2007	26.92	27.39	26.81	27.36
3726	NYSE	BMY	Fri, Mar 9, 2007	27.40	27.41	26.90	26.92
3725	NYSE	BMY	Thu, Mar 8, 2007	27.22	27.32	27.05	27.16
3724	NYSE	BMY	Wed, Mar 7, 2007	26.93	27.26	26.71	27.12
3723	NYSE	BMY	Tue, Mar 6, 2007	26.49	27.01	26.40	27.01
3722	NYSE	BMY	Mon, Mar 5, 2007	26.12	26.71	26.03	26.35
3721	NYSE	BMY	Fri, Mar 2, 2007	26.63	26.70	26.14	26.42
3720	NYSE	BMY	Thu, Mar 1, 2007	26.25	26.93	26.00	26.64
3719	NYSE	BMY	Wed, Feb 28, 2007	26.32	26.49	25.98	26.38
3718	NYSE	BMY	Tue, Feb 27, 2007	26.94	27.20	25.89	26.36
3717	NYSE	BMY	Mon, Feb 26, 2007	27.07	27.33	26.95	27.19
3716	NYSE	BMY	Fri, Feb 23, 2007	27.08	27.15	26.94	27.05
3715	NYSE	BMY	Thu, Feb 22, 2007	27.05	27.13	26.97	27.09
3714	NYSE	BMY	Wed, Feb 21, 2007	27.24	27.49	27.01	27.11
3713	NYSE	BMY	Tue, Feb 20, 2007	27.58	27.76	27.35	27.42
3712	NYSE	BMY	Fri, Feb 16, 2007	27.65	28.21	27.12	27.64
3711	NYSE	BMY	Thu, Feb 15, 2007	27.68	27.88	27.47	27.77
3710	NYSE	BMY	Wed, Feb 14, 2007	27.59	27.98	27.57	27.72
3709	NYSE	BMY	Tue, Feb 13, 2007	27.20	27.60	27.18	27.59
3708	NYSE	BMY	Mon, Feb 12, 2007	27.17	27.74	26.85	27.59
3707	NYSE	BMY	Fri, Feb 9, 2007	28.80	28.82	28.52	28.52
3706	NYSE	BMY	Thu, Feb 8, 2007	28.66	28.85	28.65	28.70
3705	NYSE	BMY	Wed, Feb 7, 2007	28.70	29.00	28.63	28.86
3704	NYSE	BMY	Tue, Feb 6, 2007	28.73	28.79	28.51	28.75
3703	NYSE	BMY	Mon, Feb 5, 2007	28.53	28.79	28.43	28.73
3702	NYSE	BMY	Fri, Feb 2, 2007	28.80	29.00	28.35	28.64
3701	NYSE	BMY	Thu, Feb 1, 2007	28.90	29.33	28.74	28.80
3700	NYSE	BMY	Wed, Jan 31, 2007	29.20	29.39	28.67	28.79
3699	NYSE	BMY	Tue, Jan 30, 2007	27.50	28.07	27.50	28.03
3698	NYSE	BMY	Mon, Jan 29, 2007	27.69	28.26	27.28	27.43
3697	NYSE	BMY	Fri, Jan 26, 2007	26.21	26.34	25.95	26.21
3696	NYSE	BMY	Thu, Jan 25, 2007	26.85	26.85	26.26	26.28
3695	NYSE	BMY	Wed, Jan 24, 2007	26.62	26.99	26.49	26.99
3694	NYSE	BMY	Tue, Jan 23, 2007	26.54	26.85	26.41	26.67
3693	NYSE	BMY	Mon, Jan 22, 2007	26.74	26.82	26.30	26.48
3692	NYSE	BMY	Fri, Jan 19, 2007	26.79	27.00	26.61	26.63
3691	NYSE	BMY	Thu, Jan 18, 2007	27.00	27.01	26.42	26.67
3690	NYSE	BMY	Wed, Jan 17, 2007	26.62	26.90	26.45	26.87
3689	NYSE	BMY	Tue, Jan 16, 2007	26.25	26.57	26.12	26.57
3688	NYSE	BMY	Fri, Jan 12, 2007	26.35	26.63	26.10	26.25
3687	NYSE	BMY	Thu, Jan 11, 2007	26.20	26.57	25.98	26.54
3686	NYSE	BMY	Wed, Jan 10, 2007	26.22	26.26	25.83	26.20
3685	NYSE	BMY	Tue, Jan 9, 2007	26.23	26.30	26.01	26.21
3684	NYSE	BMY	Mon, Jan 8, 2007	26.10	26.17	25.73	26.10
3683	NYSE	BMY	Fri, Jan 5, 2007	26.69	26.73	26.05	26.18
3682	NYSE	BMY	Thu, Jan 4, 2007	26.45	27.03	26.28	26.69
3681	NYSE	BMY	Wed, Jan 3, 2007	26.21	26.62	26.20	26.38
3680	NYSE	BMY	Fri, Dec 29, 2006	26.25	26.36	26.17	26.32
3679	NYSE	BMY	Thu, Dec 28, 2006	26.30	26.41	26.21	26.31
3678	NYSE	BMY	Wed, Dec 27, 2006	26.15	26.37	26.09	26.29
3677	NYSE	BMY	Tue, Dec 26, 2006	25.98	26.14	25.94	26.06
3676	NYSE	BMY	Fri, Dec 22, 2006	26.05	26.11	25.75	26.00
3675	NYSE	BMY	Thu, Dec 21, 2006	25.67	26.09	25.58	26.05
3674	NYSE	BMY	Wed, Dec 20, 2006	25.62	25.89	25.57	25.77
3673	NYSE	BMY	Tue, Dec 19, 2006	25.55	25.76	25.38	25.65
3672	NYSE	BMY	Mon, Dec 18, 2006	25.50	25.68	25.48	25.53
3671	NYSE	BMY	Fri, Dec 15, 2006	25.59	25.67	25.48	25.61
3670	NYSE	BMY	Thu, Dec 14, 2006	25.58	25.99	25.48	25.59
3669	NYSE	BMY	Wed, Dec 13, 2006	25.44	25.56	25.31	25.51
3668	NYSE	BMY	Tue, Dec 12, 2006	25.42	25.51	25.25	25.46
3667	NYSE	BMY	Mon, Dec 11, 2006	25.36	25.55	25.30	25.42
3666	NYSE	BMY	Fri, Dec 8, 2006	25.26	25.54	25.07	25.35
3665	NYSE	BMY	Thu, Dec 7, 2006	25.45	25.53	25.13	25.25
3664	NYSE	BMY	Wed, Dec 6, 2006	25.29	25.44	25.00	25.39
3663	NYSE	BMY	Tue, Dec 5, 2006	25.24	25.45	24.91	25.29
3662	NYSE	BMY	Mon, Dec 4, 2006	24.91	25.33	24.84	25.24
3661	NYSE	BMY	Fri, Dec 1, 2006	24.87	24.87	24.60	24.84
3660	NYSE	BMY	Thu, Nov 30, 2006	24.76	24.99	24.65	24.83
3659	NYSE	BMY	Wed, Nov 29, 2006	24.70	24.85	24.61	24.79
3658	NYSE	BMY	Tue, Nov 28, 2006	24.60	24.73	24.53	24.63
3657	NYSE	BMY	Mon, Nov 27, 2006	24.47	24.72	24.41	24.59
3656	NYSE	BMY	Fri, Nov 24, 2006	24.56	24.67	24.47	24.47
3655	NYSE	BMY	Wed, Nov 22, 2006	24.68	24.80	24.44	24.73
3654	NYSE	BMY	Tue, Nov 21, 2006	24.49	24.71	24.39	24.50
3653	NYSE	BMY	Mon, Nov 20, 2006	24.71	24.85	24.41	24.55
3652	NYSE	BMY	Fri, Nov 17, 2006	24.55	24.83	24.52	24.80
3651	NYSE	BMY	Thu, Nov 16, 2006	24.47	24.71	24.39	24.66
3650	NYSE	BMY	Wed, Nov 15, 2006	24.27	24.51	24.15	24.50
3649	NYSE	BMY	Tue, Nov 14, 2006	24.35	24.50	23.95	24.44
3648	NYSE	BMY	Mon, Nov 13, 2006	24.32	24.68	24.31	24.41
3647	NYSE	BMY	Fri, Nov 10, 2006	24.55	24.64	24.29	24.42
3646	NYSE	BMY	Thu, Nov 9, 2006	24.80	24.91	24.36	24.58
3645	NYSE	BMY	Wed, Nov 8, 2006	24.87	25.00	24.64	24.81
3644	NYSE	BMY	Tue, Nov 7, 2006	24.80	25.16	24.63	25.08
3643	NYSE	BMY	Mon, Nov 6, 2006	24.49	24.81	24.49	24.73
3642	NYSE	BMY	Fri, Nov 3, 2006	24.57	24.60	24.32	24.53
3641	NYSE	BMY	Thu, Nov 2, 2006	24.64	24.85	24.37	24.47
3640	NYSE	BMY	Wed, Nov 1, 2006	24.89	24.95	24.56	24.62
3639	NYSE	BMY	Tue, Oct 31, 2006	24.41	24.81	24.25	24.75
3638	NYSE	BMY	Mon, Oct 30, 2006	24.64	24.69	24.30	24.33
3637	NYSE	BMY	Fri, Oct 27, 2006	24.52	24.72	24.20	24.69
3636	NYSE	BMY	Thu, Oct 26, 2006	24.78	24.92	23.93	24.53
3635	NYSE	BMY	Wed, Oct 25, 2006	24.84	24.94	24.46	24.66
3634	NYSE	BMY	Tue, Oct 24, 2006	24.57	24.77	24.28	24.75
3633	NYSE	BMY	Mon, Oct 23, 2006	24.33	24.60	24.20	24.57
3632	NYSE	BMY	Fri, Oct 20, 2006	24.64	24.69	24.18	24.49
3631	NYSE	BMY	Thu, Oct 19, 2006	24.77	24.77	24.50	24.65
3630	NYSE	BMY	Wed, Oct 18, 2006	24.63	24.81	24.57	24.73
3629	NYSE	BMY	Tue, Oct 17, 2006	24.40	24.59	24.39	24.46
3628	NYSE	BMY	Mon, Oct 16, 2006	24.54	24.69	24.41	24.52
3627	NYSE	BMY	Fri, Oct 13, 2006	24.63	24.74	24.44	24.55
3626	NYSE	BMY	Thu, Oct 12, 2006	24.40	24.66	24.08	24.60
3625	NYSE	BMY	Wed, Oct 11, 2006	24.50	24.60	24.25	24.30
3624	NYSE	BMY	Tue, Oct 10, 2006	24.48	24.57	24.16	24.49
3623	NYSE	BMY	Mon, Oct 9, 2006	24.41	24.42	24.16	24.38
3622	NYSE	BMY	Fri, Oct 6, 2006	24.37	24.57	24.30	24.42
3621	NYSE	BMY	Thu, Oct 5, 2006	24.45	24.70	24.43	24.52
3620	NYSE	BMY	Wed, Oct 4, 2006	24.48	24.76	24.47	24.62
3619	NYSE	BMY	Tue, Oct 3, 2006	24.75	24.93	24.65	24.82
3618	NYSE	BMY	Mon, Oct 2, 2006	25.03	25.03	24.68	24.68
3617	NYSE	BMY	Fri, Sep 29, 2006	24.79	25.02	24.66	24.92
3616	NYSE	BMY	Thu, Sep 28, 2006	25.00	25.10	24.69	24.85
3615	NYSE	BMY	Wed, Sep 27, 2006	25.00	25.09	24.76	25.00
3614	NYSE	BMY	Tue, Sep 26, 2006	24.91	25.10	24.80	25.09
3613	NYSE	BMY	Mon, Sep 25, 2006	25.10	25.24	24.79	25.07
3612	NYSE	BMY	Fri, Sep 22, 2006	24.71	25.06	24.40	25.06
3611	NYSE	BMY	Thu, Sep 21, 2006	24.89	24.98	24.59	24.71
3610	NYSE	BMY	Wed, Sep 20, 2006	24.95	24.95	24.72	24.89
3609	NYSE	BMY	Tue, Sep 19, 2006	24.88	24.88	24.55	24.71
3608	NYSE	BMY	Mon, Sep 18, 2006	25.04	25.11	24.70	24.88
3607	NYSE	BMY	Fri, Sep 15, 2006	25.04	25.10	24.87	24.92
3606	NYSE	BMY	Thu, Sep 14, 2006	24.85	24.91	24.54	24.68
3605	NYSE	BMY	Wed, Sep 13, 2006	24.49	24.88	24.49	24.81
3604	NYSE	BMY	Tue, Sep 12, 2006	24.45	24.47	23.63	24.32
3603	NYSE	BMY	Mon, Sep 11, 2006	22.99	23.55	22.86	23.39
3602	NYSE	BMY	Fri, Sep 8, 2006	22.94	23.21	22.70	23.18
3601	NYSE	BMY	Thu, Sep 7, 2006	22.64	22.88	22.60	22.71
3600	NYSE	BMY	Wed, Sep 6, 2006	22.51	22.74	22.51	22.63
3599	NYSE	BMY	Tue, Sep 5, 2006	22.44	22.85	22.25	22.78
3598	NYSE	BMY	Fri, Sep 1, 2006	22.89	23.06	22.60	22.95
3597	NYSE	BMY	Thu, Aug 31, 2006	21.99	22.00	21.74	21.75
3596	NYSE	BMY	Wed, Aug 30, 2006	21.89	22.11	21.87	21.98
3595	NYSE	BMY	Tue, Aug 29, 2006	21.78	21.95	21.70	21.93
3594	NYSE	BMY	Mon, Aug 28, 2006	21.74	21.95	21.70	21.72
3593	NYSE	BMY	Fri, Aug 25, 2006	21.60	21.77	21.59	21.68
3592	NYSE	BMY	Thu, Aug 24, 2006	21.63	21.78	21.59	21.64
3591	NYSE	BMY	Wed, Aug 23, 2006	21.84	21.92	21.53	21.63
3590	NYSE	BMY	Tue, Aug 22, 2006	21.60	21.95	21.59	21.84
3589	NYSE	BMY	Mon, Aug 21, 2006	21.75	21.85	21.48	21.55
3588	NYSE	BMY	Fri, Aug 18, 2006	21.49	21.75	21.24	21.64
3587	NYSE	BMY	Thu, Aug 17, 2006	21.25	21.56	21.02	21.48
3586	NYSE	BMY	Wed, Aug 16, 2006	20.91	21.15	20.85	21.08
3585	NYSE	BMY	Tue, Aug 15, 2006	20.66	20.85	20.55	20.79
3584	NYSE	BMY	Mon, Aug 14, 2006	20.35	20.60	20.27	20.41
3583	NYSE	BMY	Fri, Aug 11, 2006	20.83	20.85	20.10	20.24
3582	NYSE	BMY	Thu, Aug 10, 2006	21.00	21.11	20.83	20.83
3581	NYSE	BMY	Wed, Aug 9, 2006	21.29	21.48	21.10	21.12
3580	NYSE	BMY	Tue, Aug 8, 2006	20.95	21.68	20.85	21.21
3579	NYSE	BMY	Mon, Aug 7, 2006	22.61	23.01	22.54	22.77
3578	NYSE	BMY	Fri, Aug 4, 2006	23.00	23.00	21.75	22.75
3577	NYSE	BMY	Thu, Aug 3, 2006	23.69	23.85	23.56	23.79
3576	NYSE	BMY	Wed, Aug 2, 2006	23.85	23.87	23.56	23.69
3575	NYSE	BMY	Tue, Aug 1, 2006	23.98	23.98	23.44	23.80
3574	NYSE	BMY	Mon, Jul 31, 2006	23.95	24.57	23.88	23.97
3573	NYSE	BMY	Fri, Jul 28, 2006	24.04	24.80	23.82	24.47
3572	NYSE	BMY	Thu, Jul 27, 2006	25.10	25.20	23.72	24.04
3571	NYSE	BMY	Wed, Jul 26, 2006	25.90	26.11	25.84	25.99
3570	NYSE	BMY	Tue, Jul 25, 2006	25.95	26.14	25.76	25.89
3569	NYSE	BMY	Mon, Jul 24, 2006	25.70	26.09	25.55	25.96
3568	NYSE	BMY	Fri, Jul 21, 2006	25.72	25.79	25.31	25.51
3567	NYSE	BMY	Thu, Jul 20, 2006	25.60	25.89	25.43	25.64
3566	NYSE	BMY	Wed, Jul 19, 2006	24.80	25.78	24.76	25.55
3565	NYSE	BMY	Tue, Jul 18, 2006	24.60	24.80	24.35	24.63
3564	NYSE	BMY	Mon, Jul 17, 2006	24.56	24.85	24.50	24.66
3563	NYSE	BMY	Fri, Jul 14, 2006	24.70	24.88	24.42	24.56
3562	NYSE	BMY	Thu, Jul 13, 2006	25.13	25.25	24.52	24.78
3561	NYSE	BMY	Wed, Jul 12, 2006	25.56	25.56	25.03	25.08
3560	NYSE	BMY	Tue, Jul 11, 2006	25.39	25.58	25.12	25.48
3559	NYSE	BMY	Mon, Jul 10, 2006	25.33	25.46	25.27	25.38
3558	NYSE	BMY	Fri, Jul 7, 2006	25.29	25.62	25.29	25.33
3557	NYSE	BMY	Thu, Jul 6, 2006	25.22	25.45	25.22	25.39
3556	NYSE	BMY	Wed, Jul 5, 2006	25.28	25.59	25.15	25.22
3555	NYSE	BMY	Mon, Jul 3, 2006	25.86	25.88	25.70	25.74
3554	NYSE	BMY	Fri, Jun 30, 2006	25.75	25.92	25.61	25.86
3553	NYSE	BMY	Thu, Jun 29, 2006	25.65	25.79	25.41	25.70
3552	NYSE	BMY	Wed, Jun 28, 2006	25.35	25.62	25.20	25.25
3551	NYSE	BMY	Tue, Jun 27, 2006	25.73	25.76	25.22	25.29
3550	NYSE	BMY	Mon, Jun 26, 2006	25.51	25.84	25.22	25.72
3549	NYSE	BMY	Fri, Jun 23, 2006	25.53	25.76	25.38	25.51
3548	NYSE	BMY	Thu, Jun 22, 2006	25.69	25.75	25.26	25.63
3547	NYSE	BMY	Wed, Jun 21, 2006	25.56	25.97	25.53	25.72
3546	NYSE	BMY	Tue, Jun 20, 2006	25.40	25.65	25.30	25.56
3545	NYSE	BMY	Mon, Jun 19, 2006	25.33	25.51	25.15	25.42
3544	NYSE	BMY	Fri, Jun 16, 2006	25.11	25.29	25.08	25.18
3543	NYSE	BMY	Thu, Jun 15, 2006	24.80	25.29	24.80	25.27
3542	NYSE	BMY	Wed, Jun 14, 2006	24.77	24.90	24.54	24.75
3541	NYSE	BMY	Tue, Jun 13, 2006	24.53	25.15	24.48	24.82
3540	NYSE	BMY	Mon, Jun 12, 2006	25.04	25.10	24.48	24.48
3539	NYSE	BMY	Fri, Jun 9, 2006	25.20	25.27	24.91	24.95
3538	NYSE	BMY	Thu, Jun 8, 2006	24.75	25.32	24.71	25.25
3537	NYSE	BMY	Wed, Jun 7, 2006	25.01	25.17	24.88	24.90
3536	NYSE	BMY	Tue, Jun 6, 2006	25.10	25.27	24.83	25.00
3535	NYSE	BMY	Mon, Jun 5, 2006	25.12	25.41	25.09	25.16
3534	NYSE	BMY	Fri, Jun 2, 2006	25.10	25.40	24.95	25.27
3533	NYSE	BMY	Thu, Jun 1, 2006	24.56	25.25	24.51	25.15
3532	NYSE	BMY	Wed, May 31, 2006	24.52	24.70	24.35	24.55
3531	NYSE	BMY	Tue, May 30, 2006	25.00	25.08	24.52	24.56
3530	NYSE	BMY	Fri, May 26, 2006	24.64	25.00	24.62	24.95
3529	NYSE	BMY	Thu, May 25, 2006	24.07	24.68	24.04	24.61
3528	NYSE	BMY	Wed, May 24, 2006	24.01	24.30	23.93	23.97
3527	NYSE	BMY	Tue, May 23, 2006	23.82	24.20	23.76	23.99
3526	NYSE	BMY	Mon, May 22, 2006	24.02	24.47	23.85	23.86
3525	NYSE	BMY	Fri, May 19, 2006	24.27	24.27	23.86	24.17
3524	NYSE	BMY	Thu, May 18, 2006	24.01	24.55	23.21	24.15
3523	NYSE	BMY	Wed, May 17, 2006	24.40	24.71	24.05	24.13
3522	NYSE	BMY	Tue, May 16, 2006	24.38	24.97	24.38	24.57
3521	NYSE	BMY	Mon, May 15, 2006	24.24	24.75	24.23	24.46
3520	NYSE	BMY	Fri, May 12, 2006	24.57	24.75	24.25	24.29
3519	NYSE	BMY	Thu, May 11, 2006	24.86	25.03	24.54	24.62
3518	NYSE	BMY	Wed, May 10, 2006	25.02	25.10	24.90	24.95
3517	NYSE	BMY	Tue, May 9, 2006	25.09	25.14	24.95	25.06
3516	NYSE	BMY	Mon, May 8, 2006	25.30	25.32	25.04	25.11
3515	NYSE	BMY	Fri, May 5, 2006	25.19	25.41	25.02	25.28
3514	NYSE	BMY	Thu, May 4, 2006	24.94	25.10	24.91	25.03
3513	NYSE	BMY	Wed, May 3, 2006	24.90	25.10	24.80	24.89
3512	NYSE	BMY	Tue, May 2, 2006	25.13	25.13	24.79	24.99
3511	NYSE	BMY	Mon, May 1, 2006	25.53	25.55	24.90	25.00
3510	NYSE	BMY	Fri, Apr 28, 2006	25.30	25.55	25.12	25.38
3509	NYSE	BMY	Thu, Apr 27, 2006	24.95	25.39	24.88	25.27
3508	NYSE	BMY	Wed, Apr 26, 2006	24.84	25.06	24.78	24.97
3507	NYSE	BMY	Tue, Apr 25, 2006	24.60	24.92	24.57	24.69
3506	NYSE	BMY	Mon, Apr 24, 2006	24.70	24.89	24.40	24.59
3505	NYSE	BMY	Fri, Apr 21, 2006	24.90	25.00	24.70	24.80
3504	NYSE	BMY	Thu, Apr 20, 2006	24.83	25.00	24.50	24.69
3503	NYSE	BMY	Wed, Apr 19, 2006	24.83	25.00	24.45	24.73
3502	NYSE	BMY	Tue, Apr 18, 2006	24.47	24.90	24.47	24.83
3501	NYSE	BMY	Mon, Apr 17, 2006	24.13	24.48	24.07	24.45
3500	NYSE	BMY	Thu, Apr 13, 2006	24.12	24.19	23.93	24.04
3499	NYSE	BMY	Wed, Apr 12, 2006	24.17	24.22	24.00	24.06
3498	NYSE	BMY	Tue, Apr 11, 2006	24.28	24.37	23.90	24.16
3497	NYSE	BMY	Mon, Apr 10, 2006	24.47	24.50	24.11	24.27
3496	NYSE	BMY	Fri, Apr 7, 2006	24.60	24.89	24.43	24.51
3495	NYSE	BMY	Thu, Apr 6, 2006	24.50	24.85	24.40	24.81
3494	NYSE	BMY	Wed, Apr 5, 2006	24.50	24.65	24.44	24.54
3493	NYSE	BMY	Tue, Apr 4, 2006	24.72	24.85	24.53	24.75
3492	NYSE	BMY	Mon, Apr 3, 2006	24.75	24.97	24.60	24.71
3491	NYSE	BMY	Fri, Mar 31, 2006	24.90	25.03	24.56	24.61
3490	NYSE	BMY	Thu, Mar 30, 2006	24.87	25.09	24.69	24.95
3489	NYSE	BMY	Wed, Mar 29, 2006	24.88	25.22	24.88	24.94
3488	NYSE	BMY	Tue, Mar 28, 2006	25.07	25.26	24.84	24.89
3487	NYSE	BMY	Mon, Mar 27, 2006	25.39	25.39	25.03	25.11
3486	NYSE	BMY	Fri, Mar 24, 2006	25.45	25.71	25.32	25.52
3485	NYSE	BMY	Thu, Mar 23, 2006	25.30	25.65	25.14	25.50
3484	NYSE	BMY	Wed, Mar 22, 2006	25.77	25.95	25.00	25.24
3483	NYSE	BMY	Tue, Mar 21, 2006	23.00	23.06	22.76	22.83
3482	NYSE	BMY	Mon, Mar 20, 2006	23.00	23.15	22.93	23.01
3481	NYSE	BMY	Fri, Mar 17, 2006	22.98	23.04	22.77	22.92
3480	NYSE	BMY	Thu, Mar 16, 2006	22.85	22.88	22.73	22.82
3479	NYSE	BMY	Wed, Mar 15, 2006	22.83	22.91	22.75	22.77
3478	NYSE	BMY	Tue, Mar 14, 2006	22.82	22.93	22.75	22.91
3477	NYSE	BMY	Mon, Mar 13, 2006	22.91	22.96	22.74	22.94
3476	NYSE	BMY	Fri, Mar 10, 2006	22.90	23.02	22.78	22.91
3475	NYSE	BMY	Thu, Mar 9, 2006	22.83	22.88	22.57	22.70
3474	NYSE	BMY	Wed, Mar 8, 2006	22.64	22.85	22.56	22.83
3473	NYSE	BMY	Tue, Mar 7, 2006	22.81	22.92	22.53	22.59
3472	NYSE	BMY	Mon, Mar 6, 2006	22.93	23.01	22.74	22.81
3471	NYSE	BMY	Fri, Mar 3, 2006	22.57	23.01	22.57	22.90
3470	NYSE	BMY	Thu, Mar 2, 2006	22.80	22.89	22.68	22.75
3469	NYSE	BMY	Wed, Mar 1, 2006	23.00	23.14	22.73	22.77
3468	NYSE	BMY	Tue, Feb 28, 2006	23.05	23.27	23.00	23.10
3467	NYSE	BMY	Mon, Feb 27, 2006	23.01	23.40	23.01	23.21
3466	NYSE	BMY	Fri, Feb 24, 2006	23.17	23.29	22.90	22.97
3465	NYSE	BMY	Thu, Feb 23, 2006	23.20	23.44	23.15	23.20
3464	NYSE	BMY	Wed, Feb 22, 2006	22.98	23.41	22.85	23.36
3463	NYSE	BMY	Tue, Feb 21, 2006	23.08	23.38	22.80	22.88
3462	NYSE	BMY	Fri, Feb 17, 2006	22.87	23.13	22.75	23.08
3461	NYSE	BMY	Thu, Feb 16, 2006	22.95	23.10	22.75	22.99
3460	NYSE	BMY	Wed, Feb 15, 2006	22.80	23.28	22.80	23.10
3459	NYSE	BMY	Tue, Feb 14, 2006	22.75	22.94	22.62	22.91
3458	NYSE	BMY	Mon, Feb 13, 2006	22.30	22.91	22.18	22.91
3457	NYSE	BMY	Fri, Feb 10, 2006	22.48	22.56	22.22	22.40
3456	NYSE	BMY	Thu, Feb 9, 2006	22.70	22.81	22.53	22.59
3455	NYSE	BMY	Wed, Feb 8, 2006	22.35	22.79	22.35	22.74
3454	NYSE	BMY	Tue, Feb 7, 2006	22.30	22.70	22.27	22.46
3453	NYSE	BMY	Mon, Feb 6, 2006	22.47	22.57	22.30	22.37
3452	NYSE	BMY	Fri, Feb 3, 2006	22.50	22.77	22.22	22.26
3451	NYSE	BMY	Thu, Feb 2, 2006	23.02	23.02	22.32	22.56
3450	NYSE	BMY	Wed, Feb 1, 2006	22.79	23.18	22.71	23.02
3449	NYSE	BMY	Tue, Jan 31, 2006	22.94	22.94	22.61	22.79
3448	NYSE	BMY	Mon, Jan 30, 2006	22.98	22.99	22.59	22.83
3447	NYSE	BMY	Fri, Jan 27, 2006	22.55	23.06	22.44	22.99
3446	NYSE	BMY	Thu, Jan 26, 2006	22.05	23.03	22.00	22.62
3445	NYSE	BMY	Wed, Jan 25, 2006	21.50	21.98	21.24	21.97
3444	NYSE	BMY	Tue, Jan 24, 2006	22.01	22.16	21.21	21.33
3443	NYSE	BMY	Mon, Jan 23, 2006	22.25	22.35	22.02	22.10
3442	NYSE	BMY	Fri, Jan 20, 2006	22.58	22.64	22.26	22.33
3441	NYSE	BMY	Thu, Jan 19, 2006	22.20	22.63	22.08	22.56
3440	NYSE	BMY	Wed, Jan 18, 2006	22.15	22.25	22.05	22.18
3439	NYSE	BMY	Tue, Jan 17, 2006	22.30	22.50	22.21	22.30
3438	NYSE	BMY	Fri, Jan 13, 2006	22.46	22.50	22.20	22.42
3437	NYSE	BMY	Thu, Jan 12, 2006	22.51	22.58	22.37	22.46
3436	NYSE	BMY	Wed, Jan 11, 2006	22.60	22.63	22.41	22.51
3435	NYSE	BMY	Tue, Jan 10, 2006	22.67	22.74	22.48	22.61
3434	NYSE	BMY	Mon, Jan 9, 2006	22.80	22.85	22.53	22.84
3433	NYSE	BMY	Fri, Jan 6, 2006	22.63	22.81	22.61	22.78
3432	NYSE	BMY	Thu, Jan 5, 2006	22.56	22.82	22.54	22.63
3431	NYSE	BMY	Wed, Jan 4, 2006	22.85	23.02	22.53	22.63
3430	NYSE	BMY	Tue, Jan 3, 2006	23.25	23.27	22.92	23.24
3429	NYSE	BMY	Fri, Dec 30, 2005	23.01	23.13	22.90	22.98
3428	NYSE	BMY	Thu, Dec 29, 2005	22.90	23.27	22.90	23.13
3427	NYSE	BMY	Wed, Dec 28, 2005	23.09	23.17	22.89	22.90
3426	NYSE	BMY	Tue, Dec 27, 2005	23.68	23.77	22.95	23.09
3425	NYSE	BMY	Fri, Dec 23, 2005	22.87	22.98	22.78	22.94
3424	NYSE	BMY	Thu, Dec 22, 2005	22.45	22.89	22.43	22.87
3423	NYSE	BMY	Wed, Dec 21, 2005	22.52	22.69	22.41	22.63
3422	NYSE	BMY	Tue, Dec 20, 2005	22.54	22.54	22.14	22.44
3421	NYSE	BMY	Mon, Dec 19, 2005	22.63	23.00	22.47	22.49
3420	NYSE	BMY	Fri, Dec 16, 2005	21.92	22.12	21.80	22.02
3419	NYSE	BMY	Thu, Dec 15, 2005	21.85	22.03	21.81	21.86
3418	NYSE	BMY	Wed, Dec 14, 2005	21.63	21.96	21.58	21.94
3417	NYSE	BMY	Tue, Dec 13, 2005	21.20	21.61	21.20	21.55
3416	NYSE	BMY	Mon, Dec 12, 2005	21.41	21.55	21.13	21.33
3415	NYSE	BMY	Fri, Dec 9, 2005	21.66	21.77	21.35	21.42
3414	NYSE	BMY	Thu, Dec 8, 2005	21.60	21.74	21.50	21.66
3413	NYSE	BMY	Wed, Dec 7, 2005	21.55	21.75	21.45	21.54
3412	NYSE	BMY	Tue, Dec 6, 2005	21.78	21.88	21.61	21.63
3411	NYSE	BMY	Mon, Dec 5, 2005	21.79	21.87	21.70	21.80
3410	NYSE	BMY	Fri, Dec 2, 2005	21.53	21.93	21.44	21.88
3409	NYSE	BMY	Thu, Dec 1, 2005	21.74	21.80	21.54	21.63
3408	NYSE	BMY	Wed, Nov 30, 2005	21.92	21.94	21.59	21.59
3407	NYSE	BMY	Tue, Nov 29, 2005	22.10	22.17	21.82	21.90
3406	NYSE	BMY	Mon, Nov 28, 2005	22.25	22.25	22.03	22.11
3405	NYSE	BMY	Fri, Nov 25, 2005	22.41	22.45	22.16	22.26
3404	NYSE	BMY	Wed, Nov 23, 2005	22.26	22.46	22.16	22.40
3403	NYSE	BMY	Tue, Nov 22, 2005	22.10	22.36	22.02	22.34
3402	NYSE	BMY	Mon, Nov 21, 2005	22.25	22.31	22.02	22.29
3401	NYSE	BMY	Fri, Nov 18, 2005	22.15	22.38	22.04	22.30
3400	NYSE	BMY	Thu, Nov 17, 2005	21.85	22.14	21.77	21.97
3399	NYSE	BMY	Wed, Nov 16, 2005	21.82	21.90	21.48	21.85
3398	NYSE	BMY	Tue, Nov 15, 2005	21.65	21.75	21.52	21.75
3397	NYSE	BMY	Mon, Nov 14, 2005	21.96	22.00	21.67	21.74
3396	NYSE	BMY	Fri, Nov 11, 2005	21.37	22.14	21.15	22.09
3395	NYSE	BMY	Thu, Nov 10, 2005	21.55	21.86	21.55	21.75
3394	NYSE	BMY	Wed, Nov 9, 2005	21.39	21.66	21.32	21.62
3393	NYSE	BMY	Tue, Nov 8, 2005	21.25	21.56	21.24	21.43
3392	NYSE	BMY	Mon, Nov 7, 2005	21.35	21.42	20.98	21.30
3391	NYSE	BMY	Fri, Nov 4, 2005	21.23	21.37	21.17	21.32
3390	NYSE	BMY	Thu, Nov 3, 2005	21.13	21.28	20.94	21.18
3389	NYSE	BMY	Wed, Nov 2, 2005	21.00	21.10	20.90	21.03
3388	NYSE	BMY	Tue, Nov 1, 2005	21.17	21.25	20.98	21.03
3387	NYSE	BMY	Mon, Oct 31, 2005	21.02	21.44	21.01	21.17
3386	NYSE	BMY	Fri, Oct 28, 2005	20.80	21.14	20.70	21.14
3385	NYSE	BMY	Thu, Oct 27, 2005	21.75	21.78	21.65	21.67
3384	NYSE	BMY	Wed, Oct 26, 2005	21.68	21.78	21.60	21.71
3383	NYSE	BMY	Tue, Oct 25, 2005	21.55	21.93	21.55	21.65
3382	NYSE	BMY	Mon, Oct 24, 2005	21.55	21.70	21.45	21.64
3381	NYSE	BMY	Fri, Oct 21, 2005	21.70	21.89	21.36	21.45
3380	NYSE	BMY	Thu, Oct 20, 2005	21.92	21.97	21.58	21.67
3379	NYSE	BMY	Wed, Oct 19, 2005	22.19	22.27	21.83	22.05
3378	NYSE	BMY	Tue, Oct 18, 2005	22.48	22.55	22.20	22.22
3377	NYSE	BMY	Mon, Oct 17, 2005	22.43	22.52	22.26	22.48
3376	NYSE	BMY	Fri, Oct 14, 2005	22.42	22.60	22.06	22.31
3375	NYSE	BMY	Thu, Oct 13, 2005	22.38	22.75	22.25	22.45
3374	NYSE	BMY	Wed, Oct 12, 2005	22.65	23.10	22.26	22.52
3373	NYSE	BMY	Tue, Oct 11, 2005	22.90	22.92	22.45	22.56
3372	NYSE	BMY	Mon, Oct 10, 2005	23.00	23.02	22.57	22.80
3371	NYSE	BMY	Fri, Oct 7, 2005	23.33	23.33	22.85	23.00
3370	NYSE	BMY	Thu, Oct 6, 2005	23.19	23.40	22.92	23.18
3369	NYSE	BMY	Wed, Oct 5, 2005	23.63	23.68	23.11	23.17
3368	NYSE	BMY	Tue, Oct 4, 2005	23.98	24.08	23.80	23.86
3367	NYSE	BMY	Mon, Oct 3, 2005	23.97	24.20	23.84	23.95
3366	NYSE	BMY	Fri, Sep 30, 2005	23.98	24.15	23.92	24.06
3365	NYSE	BMY	Thu, Sep 29, 2005	23.99	24.08	23.90	24.04
3364	NYSE	BMY	Wed, Sep 28, 2005	24.20	24.30	24.00	24.07
3363	NYSE	BMY	Tue, Sep 27, 2005	24.02	24.25	24.01	24.15
3362	NYSE	BMY	Mon, Sep 26, 2005	24.20	24.36	24.05	24.13
3361	NYSE	BMY	Fri, Sep 23, 2005	24.06	24.28	24.01	24.20
3360	NYSE	BMY	Thu, Sep 22, 2005	24.21	24.47	24.13	24.17
3359	NYSE	BMY	Wed, Sep 21, 2005	24.42	24.53	24.28	24.31
3358	NYSE	BMY	Tue, Sep 20, 2005	24.56	24.65	24.50	24.55
3357	NYSE	BMY	Mon, Sep 19, 2005	24.90	25.00	24.56	24.70
3356	NYSE	BMY	Fri, Sep 16, 2005	24.72	25.02	24.71	25.01
3355	NYSE	BMY	Thu, Sep 15, 2005	24.75	24.81	24.57	24.60
3354	NYSE	BMY	Wed, Sep 14, 2005	24.89	24.98	24.60	24.74
3353	NYSE	BMY	Tue, Sep 13, 2005	24.90	24.90	24.70	24.86
3352	NYSE	BMY	Mon, Sep 12, 2005	25.13	25.15	24.71	24.73
3351	NYSE	BMY	Fri, Sep 9, 2005	24.88	25.49	24.78	25.11
3350	NYSE	BMY	Thu, Sep 8, 2005	24.95	25.09	24.76	24.88
3349	NYSE	BMY	Wed, Sep 7, 2005	25.10	25.20	25.01	25.17
3348	NYSE	BMY	Tue, Sep 6, 2005	24.60	25.01	24.60	24.95
3347	NYSE	BMY	Fri, Sep 2, 2005	24.55	24.64	24.29	24.46
3346	NYSE	BMY	Thu, Sep 1, 2005	24.47	24.62	24.29	24.41
3345	NYSE	BMY	Wed, Aug 31, 2005	24.13	24.49	23.93	24.47
3344	NYSE	BMY	Tue, Aug 30, 2005	24.12	24.23	23.93	24.06
3343	NYSE	BMY	Mon, Aug 29, 2005	23.87	24.22	23.80	24.15
3342	NYSE	BMY	Fri, Aug 26, 2005	24.22	24.22	23.96	23.97
3341	NYSE	BMY	Thu, Aug 25, 2005	24.25	24.31	24.05	24.12
3340	NYSE	BMY	Wed, Aug 24, 2005	24.42	24.55	24.19	24.26
3339	NYSE	BMY	Tue, Aug 23, 2005	24.75	24.75	24.35	24.42
3338	NYSE	BMY	Mon, Aug 22, 2005	24.66	24.81	24.49	24.74
3337	NYSE	BMY	Fri, Aug 19, 2005	24.94	24.98	24.67	24.68
3336	NYSE	BMY	Thu, Aug 18, 2005	24.82	24.99	24.81	24.88
3335	NYSE	BMY	Wed, Aug 17, 2005	24.81	25.01	24.74	24.93
3334	NYSE	BMY	Tue, Aug 16, 2005	24.82	24.88	24.71	24.81
3333	NYSE	BMY	Mon, Aug 15, 2005	24.95	25.00	24.82	24.86
3332	NYSE	BMY	Fri, Aug 12, 2005	24.98	25.08	24.85	25.00
3331	NYSE	BMY	Thu, Aug 11, 2005	25.06	25.22	24.94	25.11
3330	NYSE	BMY	Wed, Aug 10, 2005	25.08	25.20	24.99	25.08
3329	NYSE	BMY	Tue, Aug 9, 2005	24.84	25.11	24.76	25.11
3328	NYSE	BMY	Mon, Aug 8, 2005	24.95	24.96	24.74	24.79
3327	NYSE	BMY	Fri, Aug 5, 2005	24.92	25.04	24.82	24.85
3326	NYSE	BMY	Thu, Aug 4, 2005	25.10	25.12	24.95	25.03
3325	NYSE	BMY	Wed, Aug 3, 2005	24.95	25.13	24.90	25.10
3324	NYSE	BMY	Tue, Aug 2, 2005	25.21	25.23	24.96	25.00
3323	NYSE	BMY	Mon, Aug 1, 2005	25.13	25.15	24.90	25.04
3322	NYSE	BMY	Fri, Jul 29, 2005	25.23	25.25	24.97	24.98
3321	NYSE	BMY	Thu, Jul 28, 2005	25.25	25.47	25.15	25.17
3320	NYSE	BMY	Wed, Jul 27, 2005	24.76	25.11	24.75	25.10
3319	NYSE	BMY	Tue, Jul 26, 2005	24.88	25.00	24.75	24.76
3318	NYSE	BMY	Mon, Jul 25, 2005	24.90	24.98	24.74	24.79
3317	NYSE	BMY	Fri, Jul 22, 2005	24.96	25.05	24.80	24.95
3316	NYSE	BMY	Thu, Jul 21, 2005	25.16	25.24	24.98	24.98
3315	NYSE	BMY	Wed, Jul 20, 2005	25.01	25.39	25.00	25.26
3314	NYSE	BMY	Tue, Jul 19, 2005	25.19	25.30	25.06	25.10
3313	NYSE	BMY	Mon, Jul 18, 2005	25.13	25.31	25.10	25.13
3312	NYSE	BMY	Fri, Jul 15, 2005	25.07	25.35	25.03	25.24
3311	NYSE	BMY	Thu, Jul 14, 2005	24.91	25.32	24.90	25.07
3310	NYSE	BMY	Wed, Jul 13, 2005	24.99	25.00	24.81	24.90
3309	NYSE	BMY	Tue, Jul 12, 2005	24.80	24.99	24.68	24.90
3308	NYSE	BMY	Mon, Jul 11, 2005	24.93	24.94	24.70	24.94
3307	NYSE	BMY	Fri, Jul 8, 2005	24.59	24.95	24.50	24.91
3306	NYSE	BMY	Thu, Jul 7, 2005	24.57	24.75	24.48	24.60
3305	NYSE	BMY	Wed, Jul 6, 2005	25.20	25.25	24.88	24.88
3304	NYSE	BMY	Tue, Jul 5, 2005	25.24	25.28	25.04	25.27
3303	NYSE	BMY	Fri, Jul 1, 2005	25.28	25.36	24.99	25.20
3302	NYSE	BMY	Thu, Jun 30, 2005	25.10	25.21	24.91	24.98
3301	NYSE	BMY	Wed, Jun 29, 2005	25.25	25.42	25.17	25.21
3300	NYSE	BMY	Tue, Jun 28, 2005	25.09	25.43	24.98	25.28
3299	NYSE	BMY	Mon, Jun 27, 2005	25.21	25.24	24.89	24.90
3298	NYSE	BMY	Fri, Jun 24, 2005	25.48	25.52	25.23	25.24
3297	NYSE	BMY	Thu, Jun 23, 2005	25.60	25.79	25.48	25.48
3296	NYSE	BMY	Wed, Jun 22, 2005	25.79	25.80	25.42	25.63
3295	NYSE	BMY	Tue, Jun 21, 2005	25.60	25.79	25.56	25.71
3294	NYSE	BMY	Mon, Jun 20, 2005	25.29	25.69	25.26	25.60
3293	NYSE	BMY	Fri, Jun 17, 2005	25.53	25.53	25.18	25.43
3292	NYSE	BMY	Thu, Jun 16, 2005	25.20	25.31	25.05	25.26
3291	NYSE	BMY	Wed, Jun 15, 2005	25.46	25.53	25.12	25.20
3290	NYSE	BMY	Tue, Jun 14, 2005	25.31	25.58	25.27	25.46
3289	NYSE	BMY	Mon, Jun 13, 2005	25.22	25.54	25.14	25.32
3288	NYSE	BMY	Fri, Jun 10, 2005	25.10	25.20	24.71	24.99
3287	NYSE	BMY	Thu, Jun 9, 2005	25.04	25.13	24.87	25.07
3286	NYSE	BMY	Wed, Jun 8, 2005	25.31	25.36	24.96	25.05
3285	NYSE	BMY	Tue, Jun 7, 2005	25.37	25.51	25.19	25.22
3284	NYSE	BMY	Mon, Jun 6, 2005	25.17	25.44	25.14	25.42
3283	NYSE	BMY	Fri, Jun 3, 2005	25.35	25.42	25.01	25.22
3282	NYSE	BMY	Thu, Jun 2, 2005	25.40	25.51	25.34	25.50
3281	NYSE	BMY	Wed, Jun 1, 2005	25.36	25.70	25.25	25.48
3280	NYSE	BMY	Tue, May 31, 2005	25.40	25.50	25.25	25.36
3279	NYSE	BMY	Fri, May 27, 2005	25.40	25.57	25.38	25.53
3278	NYSE	BMY	Thu, May 26, 2005	25.60	25.69	25.42	25.60
3277	NYSE	BMY	Wed, May 25, 2005	25.73	25.85	25.51	25.60
3276	NYSE	BMY	Tue, May 24, 2005	25.90	26.01	25.72	25.86
3275	NYSE	BMY	Mon, May 23, 2005	25.72	25.96	25.60	25.89
3274	NYSE	BMY	Fri, May 20, 2005	25.50	25.91	25.36	25.73
3273	NYSE	BMY	Thu, May 19, 2005	25.38	25.46	25.27	25.45
3272	NYSE	BMY	Wed, May 18, 2005	25.60	25.65	25.32	25.39
3271	NYSE	BMY	Tue, May 17, 2005	25.30	25.54	25.18	25.52
3270	NYSE	BMY	Mon, May 16, 2005	25.34	25.53	25.31	25.46
3269	NYSE	BMY	Fri, May 13, 2005	25.40	25.40	25.03	25.30
3268	NYSE	BMY	Thu, May 12, 2005	25.49	25.64	25.21	25.39
3267	NYSE	BMY	Wed, May 11, 2005	25.49	25.70	25.37	25.43
3266	NYSE	BMY	Tue, May 10, 2005	25.70	25.70	25.30	25.57
3265	NYSE	BMY	Mon, May 9, 2005	25.75	25.94	25.61	25.94
3264	NYSE	BMY	Fri, May 6, 2005	26.22	26.45	25.91	25.98
3263	NYSE	BMY	Thu, May 5, 2005	26.41	26.41	25.93	26.12
3262	NYSE	BMY	Wed, May 4, 2005	26.45	26.60	26.21	26.48
3261	NYSE	BMY	Tue, May 3, 2005	26.15	26.48	26.01	26.45
3260	NYSE	BMY	Mon, May 2, 2005	26.18	26.25	25.94	26.08
3259	NYSE	BMY	Fri, Apr 29, 2005	25.69	26.08	25.50	26.00
3258	NYSE	BMY	Thu, Apr 28, 2005	25.25	25.80	25.24	25.70
3257	NYSE	BMY	Wed, Apr 27, 2005	25.75	25.89	25.65	25.76
3256	NYSE	BMY	Tue, Apr 26, 2005	25.70	25.83	25.61	25.69
3255	NYSE	BMY	Mon, Apr 25, 2005	25.80	25.96	25.74	25.86
3254	NYSE	BMY	Fri, Apr 22, 2005	25.60	25.95	25.52	25.71
3253	NYSE	BMY	Thu, Apr 21, 2005	25.75	25.90	25.70	25.75
3252	NYSE	BMY	Wed, Apr 20, 2005	25.56	25.88	25.48	25.55
3251	NYSE	BMY	Tue, Apr 19, 2005	25.64	25.93	25.40	25.63
3250	NYSE	BMY	Mon, Apr 18, 2005	25.96	26.07	25.44	25.68
3249	NYSE	BMY	Fri, Apr 15, 2005	26.55	26.56	25.90	25.95
3248	NYSE	BMY	Thu, Apr 14, 2005	25.73	26.21	25.59	25.82
3247	NYSE	BMY	Wed, Apr 13, 2005	25.20	25.99	25.16	25.78
3246	NYSE	BMY	Tue, Apr 12, 2005	24.96	25.35	24.90	25.32
3245	NYSE	BMY	Mon, Apr 11, 2005	25.17	25.27	25.09	25.09
3244	NYSE	BMY	Fri, Apr 8, 2005	25.58	25.67	25.22	25.27
3243	NYSE	BMY	Thu, Apr 7, 2005	25.28	25.61	25.20	25.61
3242	NYSE	BMY	Wed, Apr 6, 2005	25.49	25.57	25.22	25.28
3241	NYSE	BMY	Tue, Apr 5, 2005	25.40	25.58	25.25	25.49
3240	NYSE	BMY	Mon, Apr 4, 2005	25.05	25.40	24.96	25.30
3239	NYSE	BMY	Fri, Apr 1, 2005	25.50	25.58	24.82	24.94
3238	NYSE	BMY	Thu, Mar 31, 2005	25.52	25.60	25.16	25.46
3237	NYSE	BMY	Wed, Mar 30, 2005	25.25	25.54	25.08	25.54
3236	NYSE	BMY	Tue, Mar 29, 2005	25.05	25.33	24.97	25.07
3235	NYSE	BMY	Mon, Mar 28, 2005	25.02	25.35	25.02	25.05
3234	NYSE	BMY	Thu, Mar 24, 2005	25.32	25.48	24.96	25.02
3233	NYSE	BMY	Wed, Mar 23, 2005	24.78	25.42	24.77	25.32
3232	NYSE	BMY	Tue, Mar 22, 2005	25.00	25.10	24.68	24.71
3231	NYSE	BMY	Mon, Mar 21, 2005	24.44	24.44	24.11	24.22
3230	NYSE	BMY	Fri, Mar 18, 2005	24.06	24.45	23.96	24.43
3229	NYSE	BMY	Thu, Mar 17, 2005	24.25	24.28	24.03	24.16
3228	NYSE	BMY	Wed, Mar 16, 2005	24.30	24.46	24.17	24.25
3227	NYSE	BMY	Tue, Mar 15, 2005	24.75	24.78	24.46	24.47
3226	NYSE	BMY	Mon, Mar 14, 2005	24.69	24.80	24.50	24.75
3225	NYSE	BMY	Fri, Mar 11, 2005	24.97	25.27	24.74	24.75
3224	NYSE	BMY	Thu, Mar 10, 2005	24.72	25.04	24.71	24.87
3223	NYSE	BMY	Wed, Mar 9, 2005	24.81	24.92	24.57	24.72
3222	NYSE	BMY	Tue, Mar 8, 2005	24.90	25.00	24.75	25.00
3221	NYSE	BMY	Mon, Mar 7, 2005	24.92	25.23	24.89	24.99
3220	NYSE	BMY	Fri, Mar 4, 2005	25.11	25.22	24.95	25.00
3219	NYSE	BMY	Thu, Mar 3, 2005	25.16	25.27	24.77	25.06
3218	NYSE	BMY	Wed, Mar 2, 2005	25.20	25.42	25.08	25.16
3217	NYSE	BMY	Tue, Mar 1, 2005	24.96	26.00	24.90	25.29
3216	NYSE	BMY	Mon, Feb 28, 2005	24.94	25.19	24.80	25.03
3215	NYSE	BMY	Fri, Feb 25, 2005	24.74	25.07	24.62	24.93
3214	NYSE	BMY	Thu, Feb 24, 2005	24.88	24.88	24.52	24.74
3213	NYSE	BMY	Wed, Feb 23, 2005	24.72	24.92	24.53	24.87
3212	NYSE	BMY	Tue, Feb 22, 2005	24.45	25.07	24.32	24.36
3211	NYSE	BMY	Fri, Feb 18, 2005	23.93	24.45	23.90	24.36
3210	NYSE	BMY	Thu, Feb 17, 2005	24.05	24.14	23.92	23.92
3209	NYSE	BMY	Wed, Feb 16, 2005	24.08	24.28	23.91	24.01
3208	NYSE	BMY	Tue, Feb 15, 2005	24.08	24.09	23.82	23.93
3207	NYSE	BMY	Mon, Feb 14, 2005	24.17	24.18	23.86	24.13
3206	NYSE	BMY	Fri, Feb 11, 2005	23.84	24.18	23.69	24.10
3205	NYSE	BMY	Thu, Feb 10, 2005	23.69	23.80	23.60	23.77
3204	NYSE	BMY	Wed, Feb 9, 2005	24.06	24.09	23.65	23.68
3203	NYSE	BMY	Tue, Feb 8, 2005	24.20	24.20	23.86	24.00
3202	NYSE	BMY	Mon, Feb 7, 2005	24.05	24.25	23.98	24.15
3201	NYSE	BMY	Fri, Feb 4, 2005	23.84	24.15	23.72	24.12
3200	NYSE	BMY	Thu, Feb 3, 2005	23.85	23.94	23.75	23.84
3199	NYSE	BMY	Wed, Feb 2, 2005	23.85	24.20	23.70	24.00
3198	NYSE	BMY	Tue, Feb 1, 2005	23.50	23.76	23.32	23.66
3197	NYSE	BMY	Mon, Jan 31, 2005	23.47	23.72	23.25	23.44
3196	NYSE	BMY	Fri, Jan 28, 2005	23.95	24.08	23.27	23.46
3195	NYSE	BMY	Thu, Jan 27, 2005	24.50	24.50	23.86	24.09
3194	NYSE	BMY	Wed, Jan 26, 2005	24.04	24.26	23.98	24.10
3193	NYSE	BMY	Tue, Jan 25, 2005	23.94	24.02	23.79	23.99
3192	NYSE	BMY	Mon, Jan 24, 2005	24.22	24.33	23.90	23.94
3191	NYSE	BMY	Fri, Jan 21, 2005	24.39	24.61	24.14	24.17
3190	NYSE	BMY	Thu, Jan 20, 2005	24.32	24.48	24.09	24.44
3189	NYSE	BMY	Wed, Jan 19, 2005	24.55	24.67	24.46	24.52
3188	NYSE	BMY	Tue, Jan 18, 2005	24.30	24.56	24.14	24.43
3187	NYSE	BMY	Fri, Jan 14, 2005	24.30	24.45	24.25	24.43
3186	NYSE	BMY	Thu, Jan 13, 2005	24.52	24.60	24.38	24.40
3185	NYSE	BMY	Wed, Jan 12, 2005	24.53	24.70	24.45	24.66
3184	NYSE	BMY	Tue, Jan 11, 2005	24.77	24.86	24.44	24.60
3183	NYSE	BMY	Mon, Jan 10, 2005	24.61	25.05	24.52	24.98
3182	NYSE	BMY	Fri, Jan 7, 2005	24.75	24.89	24.58	24.74
3181	NYSE	BMY	Thu, Jan 6, 2005	24.77	24.87	24.70	24.75
3180	NYSE	BMY	Wed, Jan 5, 2005	25.00	25.02	24.74	24.79
3179	NYSE	BMY	Tue, Jan 4, 2005	25.60	25.61	25.01	25.15
3178	NYSE	BMY	Mon, Jan 3, 2005	25.57	25.67	25.35	25.43
3177	NYSE	BMY	Fri, Dec 31, 2004	25.65	25.70	25.52	25.62
3176	NYSE	BMY	Thu, Dec 30, 2004	25.57	25.71	25.51	25.65
3175	NYSE	BMY	Wed, Dec 29, 2004	25.51	25.68	25.51	25.60
3174	NYSE	BMY	Tue, Dec 28, 2004	25.50	25.69	25.40	25.63
3173	NYSE	BMY	Mon, Dec 27, 2004	25.83	25.88	25.42	25.43
3172	NYSE	BMY	Thu, Dec 23, 2004	25.50	25.84	25.50	25.83
3171	NYSE	BMY	Wed, Dec 22, 2004	25.40	25.60	25.18	25.55
3170	NYSE	BMY	Tue, Dec 21, 2004	25.15	25.35	25.04	25.31
3169	NYSE	BMY	Mon, Dec 20, 2004	25.24	25.44	25.00	25.17
3168	NYSE	BMY	Fri, Dec 17, 2004	24.94	25.38	24.70	25.22
3167	NYSE	BMY	Thu, Dec 16, 2004	25.05	25.74	25.03	25.56
3166	NYSE	BMY	Wed, Dec 15, 2004	24.25	25.12	24.21	25.03
3165	NYSE	BMY	Tue, Dec 14, 2004	23.98	24.32	23.98	24.32
3164	NYSE	BMY	Mon, Dec 13, 2004	23.84	24.22	23.71	24.20
3163	NYSE	BMY	Fri, Dec 10, 2004	24.04	24.31	23.47	23.81
3162	NYSE	BMY	Thu, Dec 9, 2004	23.77	23.78	23.44	23.65
3161	NYSE	BMY	Wed, Dec 8, 2004	23.77	23.86	23.58	23.76
3160	NYSE	BMY	Tue, Dec 7, 2004	23.94	24.03	23.67	23.70
3159	NYSE	BMY	Mon, Dec 6, 2004	24.10	24.11	23.72	23.94
3158	NYSE	BMY	Fri, Dec 3, 2004	24.19	24.28	23.83	23.93
3157	NYSE	BMY	Thu, Dec 2, 2004	23.74	24.16	23.60	24.16
3156	NYSE	BMY	Wed, Dec 1, 2004	23.51	23.82	23.45	23.73
3155	NYSE	BMY	Tue, Nov 30, 2004	23.55	23.63	23.38	23.50
3154	NYSE	BMY	Mon, Nov 29, 2004	23.53	23.70	23.40	23.55
3153	NYSE	BMY	Fri, Nov 26, 2004	23.40	23.70	23.37	23.37
3152	NYSE	BMY	Wed, Nov 24, 2004	23.44	23.58	23.40	23.44
3151	NYSE	BMY	Tue, Nov 23, 2004	23.59	23.63	23.31	23.45
3150	NYSE	BMY	Mon, Nov 22, 2004	23.30	23.58	23.26	23.47
3149	NYSE	BMY	Fri, Nov 19, 2004	23.90	23.90	23.35	23.50
3148	NYSE	BMY	Thu, Nov 18, 2004	24.23	24.25	23.66	23.80
3147	NYSE	BMY	Wed, Nov 17, 2004	24.25	24.34	24.16	24.29
3146	NYSE	BMY	Tue, Nov 16, 2004	24.34	24.34	24.10	24.18
3145	NYSE	BMY	Mon, Nov 15, 2004	24.43	24.44	24.00	24.31
3144	NYSE	BMY	Fri, Nov 12, 2004	24.27	24.37	24.02	24.36
3143	NYSE	BMY	Thu, Nov 11, 2004	24.25	24.40	24.10	24.27
3142	NYSE	BMY	Wed, Nov 10, 2004	23.95	24.26	23.80	24.18
3141	NYSE	BMY	Tue, Nov 9, 2004	23.85	24.01	23.65	23.95
3140	NYSE	BMY	Mon, Nov 8, 2004	23.97	24.02	23.74	23.85
3139	NYSE	BMY	Fri, Nov 5, 2004	23.73	24.08	23.72	23.90
3138	NYSE	BMY	Thu, Nov 4, 2004	23.70	23.76	22.75	23.73
3137	NYSE	BMY	Wed, Nov 3, 2004	23.90	24.00	23.50	23.76
3136	NYSE	BMY	Tue, Nov 2, 2004	23.00	23.54	23.00	23.18
3135	NYSE	BMY	Mon, Nov 1, 2004	23.73	23.73	23.07	23.36
3134	NYSE	BMY	Fri, Oct 29, 2004	23.85	23.92	23.10	23.43
3133	NYSE	BMY	Thu, Oct 28, 2004	23.96	24.17	23.71	24.01
3132	NYSE	BMY	Wed, Oct 27, 2004	23.30	24.01	23.25	23.96
3131	NYSE	BMY	Tue, Oct 26, 2004	22.94	23.30	22.92	23.30
3130	NYSE	BMY	Mon, Oct 25, 2004	23.38	23.43	22.85	22.95
3129	NYSE	BMY	Fri, Oct 22, 2004	23.20	23.56	23.19	23.38
3128	NYSE	BMY	Thu, Oct 21, 2004	23.23	23.43	23.01	23.25
3127	NYSE	BMY	Wed, Oct 20, 2004	23.35	23.48	23.21	23.35
3126	NYSE	BMY	Tue, Oct 19, 2004	23.49	23.61	23.30	23.36
3125	NYSE	BMY	Mon, Oct 18, 2004	23.17	23.52	23.16	23.49
3124	NYSE	BMY	Fri, Oct 15, 2004	22.79	23.23	22.79	23.01
3123	NYSE	BMY	Thu, Oct 14, 2004	23.13	23.38	22.96	23.00
3122	NYSE	BMY	Wed, Oct 13, 2004	23.24	23.40	22.83	23.06
3121	NYSE	BMY	Tue, Oct 12, 2004	23.01	23.17	22.91	23.10
3120	NYSE	BMY	Mon, Oct 11, 2004	23.15	23.36	23.15	23.20
3119	NYSE	BMY	Fri, Oct 8, 2004	23.36	23.50	23.15	23.24
3118	NYSE	BMY	Thu, Oct 7, 2004	24.10	24.16	23.40	23.50
3117	NYSE	BMY	Wed, Oct 6, 2004	24.07	24.19	23.81	24.18
3116	NYSE	BMY	Tue, Oct 5, 2004	24.25	24.40	24.06	24.16
3115	NYSE	BMY	Mon, Oct 4, 2004	23.50	24.53	23.50	24.35
3114	NYSE	BMY	Fri, Oct 1, 2004	23.82	24.16	23.76	24.14
3113	NYSE	BMY	Thu, Sep 30, 2004	23.90	23.92	23.39	23.67
3112	NYSE	BMY	Wed, Sep 29, 2004	23.60	23.87	23.58	23.86
3111	NYSE	BMY	Tue, Sep 28, 2004	23.87	23.95	23.72	23.85
3110	NYSE	BMY	Mon, Sep 27, 2004	24.02	24.09	23.77	23.80
3109	NYSE	BMY	Fri, Sep 24, 2004	23.96	24.34	23.95	24.19
3108	NYSE	BMY	Thu, Sep 23, 2004	24.16	24.38	23.88	23.90
3107	NYSE	BMY	Wed, Sep 22, 2004	24.48	24.56	24.00	24.11
3106	NYSE	BMY	Tue, Sep 21, 2004	24.35	24.51	24.25	24.45
3105	NYSE	BMY	Mon, Sep 20, 2004	24.28	24.68	24.18	24.24
3104	NYSE	BMY	Fri, Sep 17, 2004	24.56	24.72	24.45	24.68
3103	NYSE	BMY	Thu, Sep 16, 2004	24.37	24.59	24.28	24.41
3102	NYSE	BMY	Wed, Sep 15, 2004	24.38	24.38	24.08	24.26
3101	NYSE	BMY	Tue, Sep 14, 2004	24.22	24.43	24.16	24.27
3100	NYSE	BMY	Mon, Sep 13, 2004	24.10	24.22	23.95	24.17
3099	NYSE	BMY	Fri, Sep 10, 2004	23.90	24.05	23.85	24.00
3098	NYSE	BMY	Thu, Sep 9, 2004	23.98	23.99	23.75	23.81
3097	NYSE	BMY	Wed, Sep 8, 2004	23.65	23.95	23.60	23.87
3096	NYSE	BMY	Tue, Sep 7, 2004	23.75	23.96	23.46	23.65
3095	NYSE	BMY	Fri, Sep 3, 2004	23.75	23.97	23.68	23.71
3094	NYSE	BMY	Thu, Sep 2, 2004	23.64	23.83	23.41	23.75
3093	NYSE	BMY	Wed, Sep 1, 2004	23.74	23.83	23.48	23.64
3092	NYSE	BMY	Tue, Aug 31, 2004	23.85	23.93	23.59	23.73
3091	NYSE	BMY	Mon, Aug 30, 2004	24.09	24.25	23.82	23.84
3090	NYSE	BMY	Fri, Aug 27, 2004	23.80	24.26	23.73	24.23
3089	NYSE	BMY	Thu, Aug 26, 2004	23.76	23.88	23.67	23.77
3088	NYSE	BMY	Wed, Aug 25, 2004	23.26	23.83	23.21	23.77
3087	NYSE	BMY	Tue, Aug 24, 2004	23.48	23.48	23.17	23.25
3086	NYSE	BMY	Mon, Aug 23, 2004	23.25	23.55	23.25	23.30
3085	NYSE	BMY	Fri, Aug 20, 2004	23.16	23.50	23.07	23.46
3084	NYSE	BMY	Thu, Aug 19, 2004	23.02	23.23	23.00	23.16
3083	NYSE	BMY	Wed, Aug 18, 2004	22.90	23.28	22.81	23.25
3082	NYSE	BMY	Tue, Aug 17, 2004	22.96	23.17	22.91	23.05
3081	NYSE	BMY	Mon, Aug 16, 2004	22.65	23.11	22.60	22.96
3080	NYSE	BMY	Fri, Aug 13, 2004	23.15	23.17	22.60	22.70
3079	NYSE	BMY	Thu, Aug 12, 2004	23.05	23.35	22.94	22.99
3078	NYSE	BMY	Wed, Aug 11, 2004	22.58	23.25	22.58	23.22
3077	NYSE	BMY	Tue, Aug 10, 2004	22.50	22.72	22.41	22.71
3076	NYSE	BMY	Mon, Aug 9, 2004	22.55	22.72	22.44	22.50
3075	NYSE	BMY	Fri, Aug 6, 2004	22.67	22.91	22.58	22.67
3074	NYSE	BMY	Thu, Aug 5, 2004	23.20	23.33	22.97	23.00
3073	NYSE	BMY	Wed, Aug 4, 2004	23.16	23.48	23.02	23.30
3072	NYSE	BMY	Tue, Aug 3, 2004	23.31	23.41	22.63	23.14
3071	NYSE	BMY	Mon, Aug 2, 2004	23.09	23.24	22.84	23.16
3070	NYSE	BMY	Fri, Jul 30, 2004	22.57	22.90	22.48	22.90
3069	NYSE	BMY	Thu, Jul 29, 2004	23.00	23.25	22.22	22.57
3068	NYSE	BMY	Wed, Jul 28, 2004	23.68	23.75	23.25	23.57
3067	NYSE	BMY	Tue, Jul 27, 2004	23.40	23.72	23.34	23.68
3066	NYSE	BMY	Mon, Jul 26, 2004	23.50	23.58	23.16	23.40
3065	NYSE	BMY	Fri, Jul 23, 2004	23.47	23.64	23.46	23.51
3064	NYSE	BMY	Thu, Jul 22, 2004	23.26	23.50	23.19	23.47
3063	NYSE	BMY	Wed, Jul 21, 2004	23.50	23.70	23.27	23.30
3062	NYSE	BMY	Tue, Jul 20, 2004	23.60	23.70	23.36	23.53
3061	NYSE	BMY	Mon, Jul 19, 2004	23.66	23.73	23.56	23.65
3060	NYSE	BMY	Fri, Jul 16, 2004	23.62	23.77	23.10	23.56
3059	NYSE	BMY	Thu, Jul 15, 2004	23.86	23.94	23.61	23.61
3058	NYSE	BMY	Wed, Jul 14, 2004	24.17	24.29	23.84	23.90
3057	NYSE	BMY	Tue, Jul 13, 2004	24.09	24.27	24.05	24.21
3056	NYSE	BMY	Mon, Jul 12, 2004	24.08	24.20	23.98	24.08
3055	NYSE	BMY	Fri, Jul 9, 2004	24.01	24.38	24.00	24.08
3054	NYSE	BMY	Thu, Jul 8, 2004	23.77	24.27	23.76	23.82
3053	NYSE	BMY	Wed, Jul 7, 2004	23.92	23.93	23.71	23.89
3052	NYSE	BMY	Tue, Jul 6, 2004	24.25	24.34	23.90	23.93
3051	NYSE	BMY	Fri, Jul 2, 2004	24.13	24.31	24.06	24.15
3050	NYSE	BMY	Thu, Jul 1, 2004	24.46	24.51	24.11	24.32
3049	NYSE	BMY	Wed, Jun 30, 2004	24.52	24.55	24.41	24.50
3048	NYSE	BMY	Tue, Jun 29, 2004	24.74	24.78	24.61	24.65
3047	NYSE	BMY	Mon, Jun 28, 2004	24.70	24.89	24.62	24.74
3046	NYSE	BMY	Fri, Jun 25, 2004	24.78	24.86	24.55	24.55
3045	NYSE	BMY	Thu, Jun 24, 2004	25.00	25.01	24.75	24.75
3044	NYSE	BMY	Wed, Jun 23, 2004	25.11	25.15	24.75	25.01
3043	NYSE	BMY	Tue, Jun 22, 2004	25.26	25.32	25.08	25.16
3042	NYSE	BMY	Mon, Jun 21, 2004	25.30	25.46	25.25	25.30
3041	NYSE	BMY	Fri, Jun 18, 2004	25.44	25.69	25.29	25.30
3040	NYSE	BMY	Thu, Jun 17, 2004	25.58	25.75	25.48	25.70
3039	NYSE	BMY	Wed, Jun 16, 2004	25.80	25.93	25.58	25.70
3038	NYSE	BMY	Tue, Jun 15, 2004	25.90	26.10	25.75	25.84
3037	NYSE	BMY	Mon, Jun 14, 2004	25.70	26.03	25.69	25.78
3036	NYSE	BMY	Thu, Jun 10, 2004	25.72	25.85	25.68	25.85
3035	NYSE	BMY	Wed, Jun 9, 2004	25.79	25.98	25.53	25.63
3034	NYSE	BMY	Tue, Jun 8, 2004	25.95	26.10	25.80	25.90
3033	NYSE	BMY	Mon, Jun 7, 2004	25.55	25.94	25.55	25.90
3032	NYSE	BMY	Fri, Jun 4, 2004	25.22	25.47	25.21	25.47
3031	NYSE	BMY	Thu, Jun 3, 2004	25.30	25.37	25.13	25.17
3030	NYSE	BMY	Wed, Jun 2, 2004	25.33	25.41	25.03	25.29
3029	NYSE	BMY	Tue, Jun 1, 2004	25.25	25.32	25.12	25.26
3028	NYSE	BMY	Fri, May 28, 2004	25.16	25.30	25.05	25.27
3027	NYSE	BMY	Thu, May 27, 2004	25.09	25.30	25.02	25.25
3026	NYSE	BMY	Wed, May 26, 2004	25.08	25.15	24.93	25.05
3025	NYSE	BMY	Tue, May 25, 2004	24.77	25.15	24.77	25.11
3024	NYSE	BMY	Mon, May 24, 2004	25.06	25.10	24.73	24.93
3023	NYSE	BMY	Fri, May 21, 2004	25.94	25.94	24.91	25.07
3022	NYSE	BMY	Thu, May 20, 2004	25.30	25.44	25.06	25.11
3021	NYSE	BMY	Wed, May 19, 2004	25.65	25.90	25.39	25.49
3020	NYSE	BMY	Tue, May 18, 2004	25.50	25.79	25.46	25.55
3019	NYSE	BMY	Mon, May 17, 2004	25.30	25.70	25.27	25.43
3018	NYSE	BMY	Fri, May 14, 2004	25.35	25.79	25.35	25.66
3017	NYSE	BMY	Thu, May 13, 2004	25.57	25.65	25.36	25.48
3016	NYSE	BMY	Wed, May 12, 2004	25.25	25.60	25.09	25.57
3015	NYSE	BMY	Tue, May 11, 2004	25.39	25.52	25.20	25.45
3014	NYSE	BMY	Mon, May 10, 2004	25.90	25.92	25.07	25.38
3013	NYSE	BMY	Fri, May 7, 2004	26.18	26.38	26.00	26.00
3012	NYSE	BMY	Thu, May 6, 2004	26.04	26.29	25.89	26.18
3011	NYSE	BMY	Wed, May 5, 2004	26.10	26.42	25.98	26.05
3010	NYSE	BMY	Tue, May 4, 2004	25.80	25.92	25.48	25.78
3009	NYSE	BMY	Mon, May 3, 2004	25.40	25.63	25.20	25.61
3008	NYSE	BMY	Fri, Apr 30, 2004	25.35	25.54	25.10	25.10
3007	NYSE	BMY	Thu, Apr 29, 2004	25.62	25.68	25.10	25.30
3006	NYSE	BMY	Wed, Apr 28, 2004	25.08	25.63	24.85	25.48
3005	NYSE	BMY	Tue, Apr 27, 2004	25.08	25.08	24.60	24.72
3004	NYSE	BMY	Mon, Apr 26, 2004	25.00	25.02	24.65	24.76
3003	NYSE	BMY	Fri, Apr 23, 2004	24.70	24.98	24.61	24.90
3002	NYSE	BMY	Thu, Apr 22, 2004	24.40	24.78	24.26	24.70
3001	NYSE	BMY	Wed, Apr 21, 2004	24.33	24.67	24.31	24.38
3000	NYSE	BMY	Tue, Apr 20, 2004	24.54	24.77	24.16	24.16
2999	NYSE	BMY	Mon, Apr 19, 2004	24.88	24.93	24.42	24.53
2998	NYSE	BMY	Fri, Apr 16, 2004	24.98	25.25	24.68	24.88
2997	NYSE	BMY	Thu, Apr 15, 2004	24.55	25.10	24.50	24.97
2996	NYSE	BMY	Wed, Apr 14, 2004	24.09	24.83	24.08	24.50
2995	NYSE	BMY	Tue, Apr 13, 2004	24.50	24.59	24.08	24.08
2994	NYSE	BMY	Mon, Apr 12, 2004	24.25	24.40	24.06	24.37
2993	NYSE	BMY	Thu, Apr 8, 2004	24.70	24.75	23.90	24.02
2992	NYSE	BMY	Wed, Apr 7, 2004	24.34	24.54	24.20	24.34
2991	NYSE	BMY	Tue, Apr 6, 2004	24.65	24.74	24.27	24.34
2990	NYSE	BMY	Mon, Apr 5, 2004	24.36	24.75	24.35	24.64
2989	NYSE	BMY	Fri, Apr 2, 2004	24.83	24.84	24.23	24.36
2988	NYSE	BMY	Thu, Apr 1, 2004	24.17	24.50	24.17	24.31
2987	NYSE	BMY	Wed, Mar 31, 2004	23.93	24.38	23.85	24.23
2986	NYSE	BMY	Tue, Mar 30, 2004	24.33	24.55	23.89	24.21
2985	NYSE	BMY	Mon, Mar 29, 2004	24.22	24.44	24.16	24.33
2984	NYSE	BMY	Fri, Mar 26, 2004	24.03	24.40	23.81	24.13
2983	NYSE	BMY	Thu, Mar 25, 2004	24.10	24.25	23.77	24.03
2982	NYSE	BMY	Wed, Mar 24, 2004	24.35	24.37	23.72	24.00
2981	NYSE	BMY	Tue, Mar 23, 2004	24.55	24.60	24.28	24.29
2980	NYSE	BMY	Mon, Mar 22, 2004	25.20	25.20	24.40	24.45
2979	NYSE	BMY	Fri, Mar 19, 2004	25.30	25.44	25.20	25.20
2978	NYSE	BMY	Thu, Mar 18, 2004	25.50	25.91	25.36	25.50
2977	NYSE	BMY	Wed, Mar 17, 2004	25.45	25.73	25.40	25.53
2976	NYSE	BMY	Tue, Mar 16, 2004	25.35	25.45	24.86	25.25
2975	NYSE	BMY	Mon, Mar 15, 2004	25.82	25.82	25.09	25.19
2974	NYSE	BMY	Fri, Mar 12, 2004	25.67	26.00	25.61	25.83
2973	NYSE	BMY	Thu, Mar 11, 2004	25.60	25.90	25.38	25.58
2972	NYSE	BMY	Wed, Mar 10, 2004	27.05	27.10	25.99	26.07
2971	NYSE	BMY	Tue, Mar 9, 2004	27.50	27.65	27.05	27.20
2970	NYSE	BMY	Mon, Mar 8, 2004	28.10	28.16	27.89	27.90
2969	NYSE	BMY	Fri, Mar 5, 2004	28.00	28.28	27.97	28.23
2968	NYSE	BMY	Thu, Mar 4, 2004	28.37	28.37	28.00	28.19
2967	NYSE	BMY	Wed, Mar 3, 2004	27.82	28.18	27.68	28.13
2966	NYSE	BMY	Tue, Mar 2, 2004	28.05	28.26	27.95	28.12
2965	NYSE	BMY	Mon, Mar 1, 2004	27.82	28.29	27.78	28.24
2964	NYSE	BMY	Fri, Feb 27, 2004	27.29	28.11	27.29	27.82
2963	NYSE	BMY	Thu, Feb 26, 2004	28.46	28.50	28.18	28.23
2962	NYSE	BMY	Wed, Feb 25, 2004	28.44	28.60	28.37	28.58
2961	NYSE	BMY	Tue, Feb 24, 2004	28.35	28.55	28.22	28.39
2960	NYSE	BMY	Mon, Feb 23, 2004	28.28	28.55	28.14	28.44
2959	NYSE	BMY	Fri, Feb 20, 2004	28.60	28.60	28.21	28.27
2958	NYSE	BMY	Thu, Feb 19, 2004	28.55	28.85	28.30	28.52
2957	NYSE	BMY	Wed, Feb 18, 2004	28.22	29.00	28.22	28.57
2956	NYSE	BMY	Tue, Feb 17, 2004	29.05	29.09	28.54	28.80
2955	NYSE	BMY	Fri, Feb 13, 2004	29.90	29.98	28.87	28.90
2954	NYSE	BMY	Thu, Feb 12, 2004	30.00	31.30	28.90	29.89
2953	NYSE	BMY	Wed, Feb 11, 2004	29.57	30.08	29.55	30.03
2952	NYSE	BMY	Tue, Feb 10, 2004	28.83	29.66	28.82	29.57
2951	NYSE	BMY	Mon, Feb 9, 2004	28.75	28.95	28.62	28.70
2950	NYSE	BMY	Fri, Feb 6, 2004	28.35	28.91	28.25	28.85
2949	NYSE	BMY	Thu, Feb 5, 2004	28.46	28.56	28.07	28.46
2948	NYSE	BMY	Wed, Feb 4, 2004	28.59	28.74	28.21	28.45
2947	NYSE	BMY	Tue, Feb 3, 2004	28.67	28.76	28.40	28.65
2946	NYSE	BMY	Mon, Feb 2, 2004	28.05	28.70	28.00	28.57
2945	NYSE	BMY	Fri, Jan 30, 2004	28.35	28.42	27.90	28.05
2944	NYSE	BMY	Thu, Jan 29, 2004	28.30	29.20	28.23	28.82
2943	NYSE	BMY	Wed, Jan 28, 2004	29.95	30.10	29.50	29.57
2942	NYSE	BMY	Tue, Jan 27, 2004	29.96	30.10	29.80	29.91
2941	NYSE	BMY	Mon, Jan 26, 2004	29.55	30.01	29.55	29.94
2940	NYSE	BMY	Fri, Jan 23, 2004	29.98	29.98	29.40	29.55
2939	NYSE	BMY	Thu, Jan 22, 2004	30.00	30.69	29.85	29.98
2938	NYSE	BMY	Wed, Jan 21, 2004	30.45	30.74	30.40	30.64
2937	NYSE	BMY	Tue, Jan 20, 2004	30.45	30.63	30.28	30.43
2936	NYSE	BMY	Fri, Jan 16, 2004	29.99	30.31	29.97	30.20
2935	NYSE	BMY	Thu, Jan 15, 2004	29.72	30.21	29.40	29.97
2934	NYSE	BMY	Wed, Jan 14, 2004	29.52	29.63	29.13	29.57
2933	NYSE	BMY	Tue, Jan 13, 2004	29.61	29.90	29.28	29.52
2932	NYSE	BMY	Mon, Jan 12, 2004	29.63	29.65	29.30	29.53
2931	NYSE	BMY	Fri, Jan 9, 2004	29.40	29.60	29.01	29.01
2930	NYSE	BMY	Thu, Jan 8, 2004	29.70	29.73	29.23	29.38
2929	NYSE	BMY	Wed, Jan 7, 2004	29.07	29.63	29.07	29.60
2928	NYSE	BMY	Tue, Jan 6, 2004	29.10	29.47	28.90	29.40
2927	NYSE	BMY	Mon, Jan 5, 2004	29.65	29.70	28.83	29.26
2926	NYSE	BMY	Fri, Jan 2, 2004	28.90	29.64	28.81	29.35
2925	NYSE	BMY	Wed, Dec 31, 2003	28.62	28.78	28.42	28.60
2924	NYSE	BMY	Tue, Dec 30, 2003	28.25	28.86	28.15	28.42
2923	NYSE	BMY	Mon, Dec 29, 2003	27.75	28.01	27.69	27.99
2922	NYSE	BMY	Fri, Dec 26, 2003	27.70	27.72	27.56	27.59
2921	NYSE	BMY	Wed, Dec 24, 2003	27.44	27.68	27.39	27.53
2920	NYSE	BMY	Tue, Dec 23, 2003	27.25	27.58	27.25	27.42
2919	NYSE	BMY	Mon, Dec 22, 2003	27.20	27.34	27.02	27.28
2918	NYSE	BMY	Fri, Dec 19, 2003	27.21	27.21	26.80	27.19
2917	NYSE	BMY	Thu, Dec 18, 2003	27.06	27.23	26.99	27.21
2916	NYSE	BMY	Wed, Dec 17, 2003	27.00	27.00	26.75	26.96
2915	NYSE	BMY	Tue, Dec 16, 2003	26.40	26.80	26.40	26.77
2914	NYSE	BMY	Mon, Dec 15, 2003	26.78	26.80	26.39	26.41
2913	NYSE	BMY	Fri, Dec 12, 2003	26.22	26.58	26.21	26.51
2912	NYSE	BMY	Thu, Dec 11, 2003	26.00	26.33	25.92	26.21
2911	NYSE	BMY	Wed, Dec 10, 2003	25.82	25.99	25.76	25.92
2910	NYSE	BMY	Tue, Dec 9, 2003	26.20	26.26	25.75	25.90
2909	NYSE	BMY	Mon, Dec 8, 2003	26.25	26.30	25.99	26.16
2908	NYSE	BMY	Fri, Dec 5, 2003	26.28	26.32	26.00	26.25
2907	NYSE	BMY	Thu, Dec 4, 2003	26.73	26.84	26.08	26.19
2906	NYSE	BMY	Wed, Dec 3, 2003	26.77	27.14	26.77	26.85
2905	NYSE	BMY	Tue, Dec 2, 2003	26.60	26.94	26.52	26.77
2904	NYSE	BMY	Mon, Dec 1, 2003	26.50	26.85	26.41	26.81
2903	NYSE	BMY	Fri, Nov 28, 2003	26.23	26.36	26.08	26.35
2902	NYSE	BMY	Wed, Nov 26, 2003	26.45	26.52	26.06	26.25
2901	NYSE	BMY	Tue, Nov 25, 2003	26.70	26.81	26.30	26.35
2900	NYSE	BMY	Mon, Nov 24, 2003	26.13	26.83	26.11	26.70
2899	NYSE	BMY	Fri, Nov 21, 2003	26.15	26.22	25.87	26.05
2898	NYSE	BMY	Thu, Nov 20, 2003	26.60	26.66	26.00	26.00
2897	NYSE	BMY	Wed, Nov 19, 2003	26.60	26.75	26.42	26.66
2896	NYSE	BMY	Tue, Nov 18, 2003	26.51	26.95	26.51	26.61
2895	NYSE	BMY	Mon, Nov 17, 2003	26.75	26.75	26.25	26.55
2894	NYSE	BMY	Fri, Nov 14, 2003	26.45	26.80	26.33	26.75
2893	NYSE	BMY	Thu, Nov 13, 2003	25.50	26.31	24.12	25.96
2892	NYSE	BMY	Wed, Nov 12, 2003	24.98	25.53	24.97	25.50
2891	NYSE	BMY	Tue, Nov 11, 2003	25.01	25.05	24.84	24.98
2890	NYSE	BMY	Mon, Nov 10, 2003	25.05	25.11	24.90	25.01
2889	NYSE	BMY	Fri, Nov 7, 2003	25.46	25.47	25.01	25.07
2888	NYSE	BMY	Thu, Nov 6, 2003	24.88	25.50	24.79	25.26
2887	NYSE	BMY	Wed, Nov 5, 2003	24.80	25.23	24.80	25.00
2886	NYSE	BMY	Tue, Nov 4, 2003	25.20	25.22	24.79	24.89
2885	NYSE	BMY	Mon, Nov 3, 2003	25.44	25.45	25.25	25.36
2884	NYSE	BMY	Fri, Oct 31, 2003	25.25	25.40	25.05	25.37
2883	NYSE	BMY	Thu, Oct 30, 2003	24.99	25.12	24.90	25.00
2882	NYSE	BMY	Wed, Oct 29, 2003	25.45	25.45	24.91	24.99
2881	NYSE	BMY	Tue, Oct 28, 2003	25.25	25.47	25.04	25.42
2880	NYSE	BMY	Mon, Oct 27, 2003	25.00	25.25	24.99	25.11
2879	NYSE	BMY	Fri, Oct 24, 2003	24.85	24.98	24.62	24.98
2878	NYSE	BMY	Thu, Oct 23, 2003	24.75	25.18	24.39	25.10
2877	NYSE	BMY	Wed, Oct 22, 2003	25.10	25.10	24.25	24.25
2876	NYSE	BMY	Tue, Oct 21, 2003	24.75	25.30	24.74	25.10
2875	NYSE	BMY	Mon, Oct 20, 2003	24.90	24.95	24.22	24.95
2874	NYSE	BMY	Fri, Oct 17, 2003	25.22	25.29	24.86	24.97
2873	NYSE	BMY	Thu, Oct 16, 2003	25.23	25.38	25.01	25.03
2872	NYSE	BMY	Wed, Oct 15, 2003	25.19	25.35	25.07	25.28
2871	NYSE	BMY	Tue, Oct 14, 2003	25.27	25.32	25.08	25.19
2870	NYSE	BMY	Mon, Oct 13, 2003	25.35	25.58	25.26	25.34
2869	NYSE	BMY	Fri, Oct 10, 2003	25.21	25.59	24.93	25.50
2868	NYSE	BMY	Thu, Oct 9, 2003	26.00	26.01	25.35	25.56
2867	NYSE	BMY	Wed, Oct 8, 2003	25.59	25.90	25.55	25.72
2866	NYSE	BMY	Tue, Oct 7, 2003	26.07	26.07	25.54	25.90
2865	NYSE	BMY	Mon, Oct 6, 2003	25.80	26.18	25.80	26.06
2864	NYSE	BMY	Fri, Oct 3, 2003	26.11	26.50	25.85	25.86
2863	NYSE	BMY	Thu, Oct 2, 2003	26.03	26.25	25.82	26.11
2862	NYSE	BMY	Wed, Oct 1, 2003	25.41	26.05	25.41	26.03
2861	NYSE	BMY	Tue, Sep 30, 2003	25.60	25.85	25.40	25.66
2860	NYSE	BMY	Mon, Sep 29, 2003	26.00	26.00	25.38	25.56
2859	NYSE	BMY	Fri, Sep 26, 2003	25.60	25.80	25.10	25.38
2858	NYSE	BMY	Thu, Sep 25, 2003	26.30	26.60	25.75	25.80
2857	NYSE	BMY	Wed, Sep 24, 2003	27.24	27.43	26.88	27.00
2856	NYSE	BMY	Tue, Sep 23, 2003	26.95	27.40	26.77	27.24
2855	NYSE	BMY	Mon, Sep 22, 2003	27.25	27.25	26.63	26.84
2854	NYSE	BMY	Fri, Sep 19, 2003	27.10	27.45	27.07	27.25
2853	NYSE	BMY	Thu, Sep 18, 2003	26.77	27.25	26.75	27.07
2852	NYSE	BMY	Wed, Sep 17, 2003	26.50	26.80	26.45	26.49
2851	NYSE	BMY	Tue, Sep 16, 2003	26.35	26.59	26.16	26.53
2850	NYSE	BMY	Mon, Sep 15, 2003	26.41	26.50	26.13	26.24
2849	NYSE	BMY	Fri, Sep 12, 2003	26.30	26.59	26.07	26.40
2848	NYSE	BMY	Thu, Sep 11, 2003	26.60	26.70	26.30	26.30
2847	NYSE	BMY	Wed, Sep 10, 2003	26.64	26.98	26.30	26.44
2846	NYSE	BMY	Tue, Sep 9, 2003	26.72	26.95	26.51	26.65
2845	NYSE	BMY	Mon, Sep 8, 2003	26.05	26.75	26.01	26.63
2844	NYSE	BMY	Fri, Sep 5, 2003	25.74	26.23	25.70	25.91
2843	NYSE	BMY	Thu, Sep 4, 2003	25.76	25.88	25.50	25.78
2842	NYSE	BMY	Wed, Sep 3, 2003	25.97	26.00	25.53	25.69
2841	NYSE	BMY	Tue, Sep 2, 2003	25.50	26.01	25.26	25.96
2840	NYSE	BMY	Fri, Aug 29, 2003	25.15	25.37	25.00	25.37
2839	NYSE	BMY	Thu, Aug 28, 2003	25.37	25.45	24.40	25.17
2838	NYSE	BMY	Wed, Aug 27, 2003	25.52	25.52	25.21	25.37
2837	NYSE	BMY	Tue, Aug 26, 2003	25.40	25.58	25.10	25.51
2836	NYSE	BMY	Mon, Aug 25, 2003	25.55	25.95	25.52	25.81
2835	NYSE	BMY	Fri, Aug 22, 2003	26.03	26.03	25.31	25.36
2834	NYSE	BMY	Thu, Aug 21, 2003	26.05	26.35	25.95	26.04
2833	NYSE	BMY	Wed, Aug 20, 2003	25.86	26.10	25.84	26.00
2832	NYSE	BMY	Tue, Aug 19, 2003	25.94	25.99	25.50	25.78
2831	NYSE	BMY	Mon, Aug 18, 2003	25.88	26.01	25.76	25.91
2830	NYSE	BMY	Fri, Aug 15, 2003	25.30	25.97	25.30	25.89
2829	NYSE	BMY	Thu, Aug 14, 2003	26.18	26.37	25.76	25.90
2828	NYSE	BMY	Wed, Aug 13, 2003	26.57	26.67	25.96	25.99
2827	NYSE	BMY	Tue, Aug 12, 2003	26.31	26.49	26.00	26.32
2826	NYSE	BMY	Mon, Aug 11, 2003	25.95	26.35	25.85	26.29
2825	NYSE	BMY	Fri, Aug 8, 2003	26.16	26.20	25.76	26.02
2824	NYSE	BMY	Thu, Aug 7, 2003	25.30	26.11	25.28	26.09
2823	NYSE	BMY	Wed, Aug 6, 2003	25.75	25.86	25.32	25.48
2822	NYSE	BMY	Tue, Aug 5, 2003	26.28	26.34	25.74	25.75
2821	NYSE	BMY	Mon, Aug 4, 2003	26.20	26.34	25.70	26.25
2820	NYSE	BMY	Fri, Aug 1, 2003	26.30	26.41	25.76	25.87
2819	NYSE	BMY	Thu, Jul 31, 2003	26.60	26.75	26.10	26.20
2818	NYSE	BMY	Wed, Jul 30, 2003	26.17	26.64	26.10	26.48
2817	NYSE	BMY	Tue, Jul 29, 2003	26.00	26.56	25.80	26.17
2816	NYSE	BMY	Mon, Jul 28, 2003	26.35	26.35	25.94	26.07
2815	NYSE	BMY	Fri, Jul 25, 2003	26.80	26.80	26.01	26.35
2814	NYSE	BMY	Thu, Jul 24, 2003	26.88	26.90	26.40	26.44
2813	NYSE	BMY	Wed, Jul 23, 2003	26.00	26.00	25.28	25.87
2812	NYSE	BMY	Tue, Jul 22, 2003	25.99	26.36	25.99	26.26
2811	NYSE	BMY	Mon, Jul 21, 2003	26.67	26.67	25.97	26.00
2810	NYSE	BMY	Fri, Jul 18, 2003	26.80	26.80	26.20	26.67
2809	NYSE	BMY	Thu, Jul 17, 2003	26.75	26.96	26.37	26.58
2808	NYSE	BMY	Wed, Jul 16, 2003	26.99	27.00	26.52	26.75
2807	NYSE	BMY	Tue, Jul 15, 2003	27.25	27.30	26.60	26.68
2806	NYSE	BMY	Mon, Jul 14, 2003	27.28	27.36	26.97	27.11
2805	NYSE	BMY	Fri, Jul 11, 2003	26.99	27.20	26.88	27.16
2804	NYSE	BMY	Thu, Jul 10, 2003	27.37	27.40	26.90	27.10
2803	NYSE	BMY	Wed, Jul 9, 2003	27.45	27.67	27.31	27.31
2802	NYSE	BMY	Tue, Jul 8, 2003	27.30	27.62	27.27	27.60
2801	NYSE	BMY	Mon, Jul 7, 2003	27.57	27.67	27.40	27.53
2800	NYSE	BMY	Thu, Jul 3, 2003	27.30	27.49	27.20	27.26
2799	NYSE	BMY	Wed, Jul 2, 2003	27.15	27.55	27.00	27.48
2798	NYSE	BMY	Tue, Jul 1, 2003	27.10	27.18	26.32	27.18
2797	NYSE	BMY	Mon, Jun 30, 2003	27.65	27.76	27.15	27.15
2796	NYSE	BMY	Fri, Jun 27, 2003	28.05	28.05	27.29	27.53
2795	NYSE	BMY	Thu, Jun 26, 2003	27.35	28.05	27.30	28.05
2794	NYSE	BMY	Wed, Jun 25, 2003	27.85	28.04	27.35	27.52
2793	NYSE	BMY	Tue, Jun 24, 2003	27.86	28.00	27.52	27.65
2792	NYSE	BMY	Mon, Jun 23, 2003	28.40	28.50	27.54	27.85
2791	NYSE	BMY	Fri, Jun 20, 2003	28.45	28.88	28.21	28.69
2790	NYSE	BMY	Thu, Jun 19, 2003	29.00	29.00	28.10	28.25
2789	NYSE	BMY	Wed, Jun 18, 2003	28.88	29.21	28.60	28.82
2788	NYSE	BMY	Tue, Jun 17, 2003	28.65	29.20	28.00	28.86
2787	NYSE	BMY	Mon, Jun 16, 2003	27.10	28.20	27.04	28.08
2786	NYSE	BMY	Fri, Jun 13, 2003	27.07	27.30	26.74	27.10
2785	NYSE	BMY	Thu, Jun 12, 2003	27.30	27.34	26.91	27.05
2784	NYSE	BMY	Wed, Jun 11, 2003	26.78	27.10	26.71	27.05
2783	NYSE	BMY	Tue, Jun 10, 2003	26.63	26.89	26.25	26.77
2782	NYSE	BMY	Mon, Jun 9, 2003	26.95	26.97	26.43	26.54
2781	NYSE	BMY	Fri, Jun 6, 2003	27.75	28.29	26.40	26.93
2780	NYSE	BMY	Thu, Jun 5, 2003	25.88	28.20	25.65	26.90
2779	NYSE	BMY	Wed, Jun 4, 2003	26.15	26.20	25.80	25.96
2778	NYSE	BMY	Tue, Jun 3, 2003	26.15	26.40	25.50	25.92
2777	NYSE	BMY	Mon, Jun 2, 2003	27.15	27.15	25.90	26.00
2776	NYSE	BMY	Fri, May 30, 2003	25.40	25.85	25.26	25.60
2775	NYSE	BMY	Thu, May 29, 2003	25.18	25.54	24.71	24.83
2774	NYSE	BMY	Wed, May 28, 2003	24.98	25.05	24.59	24.90
2773	NYSE	BMY	Tue, May 27, 2003	24.05	24.95	24.05	24.90
2772	NYSE	BMY	Fri, May 23, 2003	24.00	24.80	23.75	24.63
2771	NYSE	BMY	Thu, May 22, 2003	24.02	24.55	24.00	24.26
2770	NYSE	BMY	Wed, May 21, 2003	23.20	24.10	23.20	23.99
2769	NYSE	BMY	Tue, May 20, 2003	24.45	24.45	23.00	23.35
2768	NYSE	BMY	Mon, May 19, 2003	25.49	25.49	23.50	24.45
2767	NYSE	BMY	Fri, May 16, 2003	26.00	26.21	25.82	25.82
2766	NYSE	BMY	Thu, May 15, 2003	26.50	26.50	26.12	26.37
2765	NYSE	BMY	Wed, May 14, 2003	26.40	26.43	25.92	26.27
2764	NYSE	BMY	Tue, May 13, 2003	26.22	26.68	25.90	26.18
2763	NYSE	BMY	Mon, May 12, 2003	25.90	26.44	25.83	26.32
2762	NYSE	BMY	Fri, May 9, 2003	25.59	26.00	25.05	25.93
2761	NYSE	BMY	Thu, May 8, 2003	25.60	25.75	25.38	25.60
2760	NYSE	BMY	Wed, May 7, 2003	25.77	25.95	25.45	25.85
2759	NYSE	BMY	Tue, May 6, 2003	25.62	25.77	25.25	25.77
2758	NYSE	BMY	Mon, May 5, 2003	25.67	25.95	25.43	25.78
2757	NYSE	BMY	Fri, May 2, 2003	25.39	25.94	25.29	25.85
2756	NYSE	BMY	Thu, May 1, 2003	25.53	25.70	24.91	25.54
2755	NYSE	BMY	Wed, Apr 30, 2003	25.20	25.77	24.90	25.54
2754	NYSE	BMY	Tue, Apr 29, 2003	25.10	25.30	24.70	25.21
2753	NYSE	BMY	Mon, Apr 28, 2003	24.20	24.44	23.85	24.36
2752	NYSE	BMY	Fri, Apr 25, 2003	24.70	24.90	23.91	23.95
2751	NYSE	BMY	Thu, Apr 24, 2003	24.55	24.80	24.35	24.69
2750	NYSE	BMY	Wed, Apr 23, 2003	23.85	24.88	23.82	24.80
2749	NYSE	BMY	Tue, Apr 22, 2003	22.83	23.88	22.81	23.79
2748	NYSE	BMY	Mon, Apr 21, 2003	22.74	23.05	22.72	22.80
2747	NYSE	BMY	Thu, Apr 17, 2003	22.06	22.55	22.06	22.53
2746	NYSE	BMY	Wed, Apr 16, 2003	22.75	22.77	22.10	22.15
2745	NYSE	BMY	Tue, Apr 15, 2003	22.52	23.23	22.42	22.54
2744	NYSE	BMY	Mon, Apr 14, 2003	22.23	22.60	22.20	22.55
2743	NYSE	BMY	Fri, Apr 11, 2003	22.30	23.30	22.06	22.20
2742	NYSE	BMY	Thu, Apr 10, 2003	22.10	22.35	21.97	22.25
2741	NYSE	BMY	Wed, Apr 9, 2003	22.50	22.87	22.12	22.14
2740	NYSE	BMY	Tue, Apr 8, 2003	22.41	22.83	22.31	22.57
2739	NYSE	BMY	Mon, Apr 7, 2003	23.02	23.20	22.37	22.46
2738	NYSE	BMY	Fri, Apr 4, 2003	22.22	22.59	22.20	22.50
2737	NYSE	BMY	Thu, Apr 3, 2003	21.87	22.69	21.85	22.28
2736	NYSE	BMY	Wed, Apr 2, 2003	21.95	22.20	21.83	21.97
2735	NYSE	BMY	Tue, Apr 1, 2003	21.32	21.85	21.30	21.85
2734	NYSE	BMY	Mon, Mar 31, 2003	21.30	21.50	21.13	21.13
2733	NYSE	BMY	Fri, Mar 28, 2003	21.50	21.83	21.30	21.56
2732	NYSE	BMY	Thu, Mar 27, 2003	21.07	21.60	21.05	21.50
2731	NYSE	BMY	Wed, Mar 26, 2003	21.69	21.69	21.15	21.34
2730	NYSE	BMY	Tue, Mar 25, 2003	21.75	22.09	21.46	21.95
2729	NYSE	BMY	Mon, Mar 24, 2003	22.34	22.34	21.31	21.46
2728	NYSE	BMY	Fri, Mar 21, 2003	22.70	22.71	22.12	22.33
2727	NYSE	BMY	Thu, Mar 20, 2003	22.20	22.40	21.66	22.12
2726	NYSE	BMY	Wed, Mar 19, 2003	22.43	22.70	22.20	22.61
2725	NYSE	BMY	Tue, Mar 18, 2003	22.42	22.59	22.11	22.44
2724	NYSE	BMY	Mon, Mar 17, 2003	21.71	22.48	21.51	22.42
2723	NYSE	BMY	Fri, Mar 14, 2003	21.85	22.16	21.49	21.66
2722	NYSE	BMY	Thu, Mar 13, 2003	21.80	21.86	21.26	21.65
2721	NYSE	BMY	Wed, Mar 12, 2003	21.30	21.50	21.04	21.44
2720	NYSE	BMY	Tue, Mar 11, 2003	22.40	22.40	21.00	21.50
2719	NYSE	BMY	Mon, Mar 10, 2003	22.00	23.36	21.50	22.51
2718	NYSE	BMY	Fri, Mar 7, 2003	22.90	22.90	22.17	22.80
2717	NYSE	BMY	Thu, Mar 6, 2003	23.00	23.06	22.37	22.53
2716	NYSE	BMY	Wed, Mar 5, 2003	22.77	23.48	22.77	23.15
2715	NYSE	BMY	Tue, Mar 4, 2003	23.44	23.44	22.84	22.84
2714	NYSE	BMY	Mon, Mar 3, 2003	23.80	23.94	23.20	23.33
2713	NYSE	BMY	Fri, Feb 28, 2003	23.50	23.65	23.12	23.30
2712	NYSE	BMY	Thu, Feb 27, 2003	23.16	23.95	23.05	23.65
2711	NYSE	BMY	Wed, Feb 26, 2003	23.64	23.80	22.90	23.13
2710	NYSE	BMY	Tue, Feb 25, 2003	23.10	23.76	22.93	23.69
2709	NYSE	BMY	Mon, Feb 24, 2003	23.15	23.25	22.76	23.10
2708	NYSE	BMY	Fri, Feb 21, 2003	22.70	23.49	22.50	23.14
2707	NYSE	BMY	Thu, Feb 20, 2003	22.57	22.71	22.10	22.55
2706	NYSE	BMY	Wed, Feb 19, 2003	22.75	22.75	22.24	22.37
2705	NYSE	BMY	Tue, Feb 18, 2003	22.13	22.63	22.13	22.60
2704	NYSE	BMY	Fri, Feb 14, 2003	22.55	22.55	21.55	21.99
2703	NYSE	BMY	Thu, Feb 13, 2003	22.80	22.90	21.95	22.40
2702	NYSE	BMY	Wed, Feb 12, 2003	23.55	23.60	23.09	23.16
2701	NYSE	BMY	Tue, Feb 11, 2003	24.15	24.18	23.14	23.33
2700	NYSE	BMY	Mon, Feb 10, 2003	23.18	23.87	23.06	23.60
2699	NYSE	BMY	Fri, Feb 7, 2003	23.20	23.34	22.98	23.14
2698	NYSE	BMY	Thu, Feb 6, 2003	23.27	23.45	23.01	23.38
2697	NYSE	BMY	Wed, Feb 5, 2003	23.80	23.85	23.00	23.35
2696	NYSE	BMY	Tue, Feb 4, 2003	24.00	24.08	23.11	23.32
2695	NYSE	BMY	Mon, Feb 3, 2003	23.79	23.80	23.40	23.80
2694	NYSE	BMY	Fri, Jan 31, 2003	23.00	23.70	23.00	23.59
2693	NYSE	BMY	Thu, Jan 30, 2003	23.65	23.75	22.90	23.11
2692	NYSE	BMY	Wed, Jan 29, 2003	23.05	23.91	23.01	23.84
2691	NYSE	BMY	Tue, Jan 28, 2003	23.80	23.90	22.90	23.51
2690	NYSE	BMY	Mon, Jan 27, 2003	23.87	23.90	23.12	23.29
2689	NYSE	BMY	Fri, Jan 24, 2003	24.88	24.88	23.60	23.87
2688	NYSE	BMY	Thu, Jan 23, 2003	25.10	25.18	24.80	24.88
2687	NYSE	BMY	Wed, Jan 22, 2003	25.30	25.52	25.00	25.10
2686	NYSE	BMY	Tue, Jan 21, 2003	25.41	25.75	25.30	25.30
2685	NYSE	BMY	Fri, Jan 17, 2003	26.00	26.01	25.10	25.41
2684	NYSE	BMY	Thu, Jan 16, 2003	25.30	25.33	24.84	24.87
2683	NYSE	BMY	Wed, Jan 15, 2003	25.20	25.38	24.88	25.19
2682	NYSE	BMY	Tue, Jan 14, 2003	25.20	25.42	25.02	25.14
2681	NYSE	BMY	Mon, Jan 13, 2003	25.25	25.52	24.85	25.20
2680	NYSE	BMY	Fri, Jan 10, 2003	25.31	25.47	24.80	25.15
2679	NYSE	BMY	Thu, Jan 9, 2003	24.45	25.35	24.30	25.30
2678	NYSE	BMY	Wed, Jan 8, 2003	25.10	25.20	23.80	24.15
2677	NYSE	BMY	Tue, Jan 7, 2003	25.10	25.75	24.96	25.10
2676	NYSE	BMY	Mon, Jan 6, 2003	24.75	25.53	24.68	25.27
2675	NYSE	BMY	Fri, Jan 3, 2003	24.20	24.85	24.15	24.75
2674	NYSE	BMY	Thu, Jan 2, 2003	23.16	24.10	23.16	24.03
2673	NYSE	BMY	Tue, Dec 31, 2002	22.96	23.35	22.82	23.15
2672	NYSE	BMY	Mon, Dec 30, 2002	23.00	23.34	22.85	23.25
2671	NYSE	BMY	Fri, Dec 27, 2002	23.28	23.50	23.21	23.35
2670	NYSE	BMY	Thu, Dec 26, 2002	23.46	23.79	23.20	23.38
2669	NYSE	BMY	Tue, Dec 24, 2002	23.52	23.68	23.40	23.59
2668	NYSE	BMY	Mon, Dec 23, 2002	23.50	23.55	23.28	23.52
2667	NYSE	BMY	Fri, Dec 20, 2002	23.50	23.70	23.17	23.58
2666	NYSE	BMY	Thu, Dec 19, 2002	23.85	23.93	23.21	23.50
2665	NYSE	BMY	Wed, Dec 18, 2002	23.97	24.10	23.70	23.85
2664	NYSE	BMY	Tue, Dec 17, 2002	24.91	24.91	23.50	24.13
2663	NYSE	BMY	Mon, Dec 16, 2002	24.60	25.05	24.25	24.90
2662	NYSE	BMY	Fri, Dec 13, 2002	24.85	25.37	24.81	25.06
2661	NYSE	BMY	Thu, Dec 12, 2002	26.00	26.40	24.50	25.35
2660	NYSE	BMY	Wed, Dec 11, 2002	27.11	27.44	26.93	27.15
2659	NYSE	BMY	Tue, Dec 10, 2002	27.48	27.58	26.85	27.10
2658	NYSE	BMY	Mon, Dec 9, 2002	27.83	28.25	27.15	27.48
2657	NYSE	BMY	Fri, Dec 6, 2002	26.60	27.91	26.59	27.84
2656	NYSE	BMY	Thu, Dec 5, 2002	26.95	27.41	26.80	27.02
2655	NYSE	BMY	Wed, Dec 4, 2002	26.48	26.68	26.15	26.23
2654	NYSE	BMY	Tue, Dec 3, 2002	26.40	26.50	26.12	26.48
2653	NYSE	BMY	Mon, Dec 2, 2002	26.80	26.82	26.20	26.43
2652	NYSE	BMY	Fri, Nov 29, 2002	26.50	26.74	26.26	26.50
2651	NYSE	BMY	Wed, Nov 27, 2002	26.45	26.85	26.20	26.51
2650	NYSE	BMY	Tue, Nov 26, 2002	26.33	26.57	26.18	26.22
2649	NYSE	BMY	Mon, Nov 25, 2002	26.70	27.01	26.30	26.74
2648	NYSE	BMY	Fri, Nov 22, 2002	25.90	26.97	25.84	26.50
2647	NYSE	BMY	Thu, Nov 21, 2002	25.06	26.12	25.06	25.92
2646	NYSE	BMY	Wed, Nov 20, 2002	24.21	25.06	23.87	25.06
2645	NYSE	BMY	Tue, Nov 19, 2002	24.35	24.44	23.80	24.20
2644	NYSE	BMY	Mon, Nov 18, 2002	25.03	25.43	24.25	24.54
2643	NYSE	BMY	Fri, Nov 15, 2002	23.85	24.20	23.59	24.05
2642	NYSE	BMY	Thu, Nov 14, 2002	25.00	25.00	23.75	24.30
2641	NYSE	BMY	Wed, Nov 13, 2002	26.70	26.85	23.80	24.83
2640	NYSE	BMY	Tue, Nov 12, 2002	26.50	27.00	26.30	26.64
2639	NYSE	BMY	Mon, Nov 11, 2002	26.91	26.94	26.10	26.11
2638	NYSE	BMY	Fri, Nov 8, 2002	26.65	27.37	26.55	26.90
2637	NYSE	BMY	Thu, Nov 7, 2002	26.90	26.99	26.36	26.65
2636	NYSE	BMY	Wed, Nov 6, 2002	25.88	27.05	25.88	26.99
2635	NYSE	BMY	Tue, Nov 5, 2002	25.50	25.98	25.15	25.87
2634	NYSE	BMY	Mon, Nov 4, 2002	25.30	25.84	25.05	25.36
2633	NYSE	BMY	Fri, Nov 1, 2002	24.70	25.40	24.21	25.21
2632	NYSE	BMY	Thu, Oct 31, 2002	24.51	25.19	24.38	24.61
2631	NYSE	BMY	Wed, Oct 30, 2002	23.70	24.65	23.55	24.50
2630	NYSE	BMY	Tue, Oct 29, 2002	24.20	24.20	23.03	23.50
2629	NYSE	BMY	Mon, Oct 28, 2002	24.45	24.70	23.85	24.00
2628	NYSE	BMY	Fri, Oct 25, 2002	23.75	24.39	23.69	24.15
2627	NYSE	BMY	Thu, Oct 24, 2002	23.81	24.79	23.40	24.17
2626	NYSE	BMY	Wed, Oct 23, 2002	23.40	23.80	23.16	23.79
2625	NYSE	BMY	Tue, Oct 22, 2002	23.25	23.70	23.05	23.60
2624	NYSE	BMY	Mon, Oct 21, 2002	23.30	23.75	23.10	23.45
2623	NYSE	BMY	Fri, Oct 18, 2002	23.40	24.01	22.76	23.89
2622	NYSE	BMY	Thu, Oct 17, 2002	23.80	23.88	23.10	23.68
2621	NYSE	BMY	Wed, Oct 16, 2002	22.85	23.50	22.62	22.78
2620	NYSE	BMY	Tue, Oct 15, 2002	22.53	23.16	22.48	22.85
2619	NYSE	BMY	Mon, Oct 14, 2002	21.10	22.60	21.09	22.53
2618	NYSE	BMY	Fri, Oct 11, 2002	21.45	22.31	20.88	21.64
2617	NYSE	BMY	Thu, Oct 10, 2002	21.63	21.82	20.74	21.05
2616	NYSE	BMY	Wed, Oct 9, 2002	21.85	22.07	20.80	21.63
2615	NYSE	BMY	Tue, Oct 8, 2002	21.53	22.71	21.53	22.33
2614	NYSE	BMY	Mon, Oct 7, 2002	22.20	22.47	21.60	21.90
2613	NYSE	BMY	Fri, Oct 4, 2002	23.15	23.15	21.69	21.76
2612	NYSE	BMY	Thu, Oct 3, 2002	23.00	23.76	22.80	23.15
2611	NYSE	BMY	Wed, Oct 2, 2002	23.96	24.30	22.85	23.13
2610	NYSE	BMY	Tue, Oct 1, 2002	24.10	24.53	23.84	24.45
2609	NYSE	BMY	Mon, Sep 30, 2002	23.80	24.44	23.55	23.80
2608	NYSE	BMY	Fri, Sep 27, 2002	25.70	26.03	24.30	24.49
2607	NYSE	BMY	Thu, Sep 26, 2002	26.10	26.18	25.70	26.17
2606	NYSE	BMY	Wed, Sep 25, 2002	24.66	25.70	24.50	25.55
2605	NYSE	BMY	Tue, Sep 24, 2002	23.85	24.90	23.70	24.55
2604	NYSE	BMY	Mon, Sep 23, 2002	23.90	24.55	23.45	24.24
2603	NYSE	BMY	Fri, Sep 20, 2002	24.00	24.48	23.75	24.27
2602	NYSE	BMY	Thu, Sep 19, 2002	24.70	24.84	23.90	24.00
2601	NYSE	BMY	Wed, Sep 18, 2002	24.76	25.55	24.48	24.86
2600	NYSE	BMY	Tue, Sep 17, 2002	26.20	26.25	25.00	25.19
2599	NYSE	BMY	Mon, Sep 16, 2002	26.05	26.05	25.53	25.95
2598	NYSE	BMY	Fri, Sep 13, 2002	25.00	26.30	24.80	26.11
2597	NYSE	BMY	Thu, Sep 12, 2002	25.63	25.64	24.95	25.11
2596	NYSE	BMY	Wed, Sep 11, 2002	26.45	26.48	25.55	25.83
2595	NYSE	BMY	Tue, Sep 10, 2002	25.56	25.97	25.22	25.93
2594	NYSE	BMY	Mon, Sep 9, 2002	25.15	25.50	24.61	25.31
2593	NYSE	BMY	Fri, Sep 6, 2002	25.50	25.59	25.11	25.25
2592	NYSE	BMY	Thu, Sep 5, 2002	24.60	25.25	24.25	25.11
2591	NYSE	BMY	Wed, Sep 4, 2002	24.00	25.01	23.90	24.89
2590	NYSE	BMY	Tue, Sep 3, 2002	24.95	25.00	23.51	24.00
2589	NYSE	BMY	Fri, Aug 30, 2002	24.00	25.30	23.79	24.95
2588	NYSE	BMY	Thu, Aug 29, 2002	24.50	25.03	23.78	24.29
2587	NYSE	BMY	Wed, Aug 28, 2002	25.04	25.41	24.50	25.06
2586	NYSE	BMY	Tue, Aug 27, 2002	26.50	26.50	25.06	25.29
2585	NYSE	BMY	Mon, Aug 26, 2002	25.85	26.21	25.25	26.01
2584	NYSE	BMY	Fri, Aug 23, 2002	25.50	26.04	25.29	25.43
2583	NYSE	BMY	Thu, Aug 22, 2002	24.70	25.90	24.55	25.71
2582	NYSE	BMY	Wed, Aug 21, 2002	24.19	24.90	24.11	24.60
2581	NYSE	BMY	Tue, Aug 20, 2002	23.35	25.01	23.25	23.78
2580	NYSE	BMY	Mon, Aug 19, 2002	22.95	23.96	22.70	23.82
2579	NYSE	BMY	Fri, Aug 16, 2002	22.80	23.45	22.40	22.98
2578	NYSE	BMY	Thu, Aug 15, 2002	22.60	23.25	21.80	22.66
2577	NYSE	BMY	Wed, Aug 14, 2002	22.95	23.70	22.11	23.61
2576	NYSE	BMY	Tue, Aug 13, 2002	23.95	23.99	22.71	22.78
2575	NYSE	BMY	Mon, Aug 12, 2002	23.40	24.18	23.35	24.03
2574	NYSE	BMY	Fri, Aug 9, 2002	23.56	24.50	23.30	23.96
2573	NYSE	BMY	Thu, Aug 8, 2002	23.26	24.00	22.90	23.55
2572	NYSE	BMY	Wed, Aug 7, 2002	22.75	23.33	22.50	23.25
2571	NYSE	BMY	Tue, Aug 6, 2002	22.40	23.00	22.00	22.43
2570	NYSE	BMY	Mon, Aug 5, 2002	22.91	22.99	21.70	21.97
2569	NYSE	BMY	Fri, Aug 2, 2002	22.95	23.72	22.59	22.91
2568	NYSE	BMY	Thu, Aug 1, 2002	23.40	23.40	22.51	22.61
2567	NYSE	BMY	Wed, Jul 31, 2002	22.80	23.48	22.25	23.43
2566	NYSE	BMY	Tue, Jul 30, 2002	21.95	22.99	21.80	22.77
2565	NYSE	BMY	Mon, Jul 29, 2002	20.80	22.67	20.80	22.53
2564	NYSE	BMY	Fri, Jul 26, 2002	20.70	20.81	19.87	20.75
2563	NYSE	BMY	Thu, Jul 25, 2002	20.20	21.32	19.96	20.95
2562	NYSE	BMY	Wed, Jul 24, 2002	20.00	20.70	19.50	20.55
2561	NYSE	BMY	Tue, Jul 23, 2002	21.30	21.40	19.97	21.10
2560	NYSE	BMY	Mon, Jul 22, 2002	22.20	22.64	21.52	21.80
2559	NYSE	BMY	Fri, Jul 19, 2002	22.00	22.89	21.50	22.20
2558	NYSE	BMY	Thu, Jul 18, 2002	22.25	23.21	21.51	22.50
2557	NYSE	BMY	Wed, Jul 17, 2002	24.40	24.70	23.52	24.13
2556	NYSE	BMY	Tue, Jul 16, 2002	23.60	24.48	23.60	23.98
2555	NYSE	BMY	Mon, Jul 15, 2002	23.75	23.95	22.51	23.90
2554	NYSE	BMY	Fri, Jul 12, 2002	21.86	23.16	21.30	22.70
2553	NYSE	BMY	Thu, Jul 11, 2002	21.00	22.35	19.49	22.11
2552	NYSE	BMY	Wed, Jul 10, 2002	23.60	24.15	22.40	23.15
2551	NYSE	BMY	Tue, Jul 9, 2002	24.55	24.92	23.52	23.88
2550	NYSE	BMY	Mon, Jul 8, 2002	25.00	25.38	24.60	24.77
2549	NYSE	BMY	Fri, Jul 5, 2002	25.00	25.65	24.25	25.50
2548	NYSE	BMY	Wed, Jul 3, 2002	24.25	24.77	24.00	24.67
2547	NYSE	BMY	Tue, Jul 2, 2002	25.53	25.60	24.16	24.40
2546	NYSE	BMY	Mon, Jul 1, 2002	25.90	26.09	25.52	25.79
2545	NYSE	BMY	Fri, Jun 28, 2002	26.22	27.17	25.50	25.70
2544	NYSE	BMY	Thu, Jun 27, 2002	25.90	26.49	25.01	26.21
2543	NYSE	BMY	Wed, Jun 26, 2002	24.80	25.89	24.51	25.83
2542	NYSE	BMY	Tue, Jun 25, 2002	25.60	25.70	25.05	25.20
2541	NYSE	BMY	Mon, Jun 24, 2002	25.16	25.65	24.51	25.14
2540	NYSE	BMY	Fri, Jun 21, 2002	25.50	26.19	25.04	25.15
2539	NYSE	BMY	Thu, Jun 20, 2002	26.34	26.66	25.65	25.90
2538	NYSE	BMY	Wed, Jun 19, 2002	26.60	27.10	26.11	26.27
2537	NYSE	BMY	Tue, Jun 18, 2002	26.00	26.75	25.92	26.55
2536	NYSE	BMY	Mon, Jun 17, 2002	26.95	26.95	25.85	26.15
2535	NYSE	BMY	Fri, Jun 14, 2002	26.88	27.20	26.00	26.80
2534	NYSE	BMY	Thu, Jun 13, 2002	26.50	27.20	25.49	26.88
2533	NYSE	BMY	Wed, Jun 12, 2002	25.85	26.20	25.06	25.44
2532	NYSE	BMY	Tue, Jun 11, 2002	26.60	26.73	25.77	26.00
2531	NYSE	BMY	Mon, Jun 10, 2002	26.83	27.29	26.20	26.90
2530	NYSE	BMY	Fri, Jun 7, 2002	25.20	27.30	25.20	27.08
2529	NYSE	BMY	Thu, Jun 6, 2002	27.50	27.50	26.08	26.20
2528	NYSE	BMY	Wed, Jun 5, 2002	28.50	28.56	27.70	28.08
2527	NYSE	BMY	Tue, Jun 4, 2002	29.75	29.85	27.95	28.65
2526	NYSE	BMY	Mon, Jun 3, 2002	30.50	30.50	29.79	29.83
2525	NYSE	BMY	Fri, May 31, 2002	31.00	31.70	30.98	31.12
2524	NYSE	BMY	Thu, May 30, 2002	29.79	30.03	29.35	29.85
2523	NYSE	BMY	Wed, May 29, 2002	30.20	30.57	29.94	30.03
2522	NYSE	BMY	Tue, May 28, 2002	30.60	30.80	30.00	30.27
2521	NYSE	BMY	Fri, May 24, 2002	30.92	31.13	30.21	30.40
2520	NYSE	BMY	Thu, May 23, 2002	30.55	31.14	30.25	30.92
2519	NYSE	BMY	Wed, May 22, 2002	30.70	31.26	30.41	30.88
2518	NYSE	BMY	Tue, May 21, 2002	30.60	30.63	29.90	30.09
2517	NYSE	BMY	Mon, May 20, 2002	30.22	31.25	30.04	30.66
2516	NYSE	BMY	Fri, May 17, 2002	29.77	30.48	29.76	30.47
2515	NYSE	BMY	Thu, May 16, 2002	30.25	30.25	29.50	30.04
2514	NYSE	BMY	Wed, May 15, 2002	30.00	30.45	29.69	30.03
2513	NYSE	BMY	Tue, May 14, 2002	28.75	30.30	28.75	30.20
2512	NYSE	BMY	Mon, May 13, 2002	28.32	28.59	28.23	28.37
2511	NYSE	BMY	Fri, May 10, 2002	28.15	28.35	28.00	28.10
2510	NYSE	BMY	Thu, May 9, 2002	28.50	28.62	28.10	28.30
2509	NYSE	BMY	Wed, May 8, 2002	28.20	29.21	28.20	28.50
2508	NYSE	BMY	Tue, May 7, 2002	28.60	28.75	28.00	28.01
2507	NYSE	BMY	Mon, May 6, 2002	29.14	29.23	28.70	28.84
2506	NYSE	BMY	Fri, May 3, 2002	29.25	29.51	28.40	29.44
2505	NYSE	BMY	Thu, May 2, 2002	29.40	29.49	28.75	29.40
2504	NYSE	BMY	Wed, May 1, 2002	28.65	29.71	28.55	29.68
2503	NYSE	BMY	Tue, Apr 30, 2002	28.70	28.98	28.50	28.80
2502	NYSE	BMY	Mon, Apr 29, 2002	29.55	29.55	28.80	28.94
2501	NYSE	BMY	Fri, Apr 26, 2002	29.85	30.75	28.80	29.32
2500	NYSE	BMY	Thu, Apr 25, 2002	30.90	30.90	29.48	29.89
2499	NYSE	BMY	Wed, Apr 24, 2002	31.10	31.64	30.75	31.00
2498	NYSE	BMY	Tue, Apr 23, 2002	31.75	31.99	30.89	30.99
2497	NYSE	BMY	Mon, Apr 22, 2002	32.65	32.65	31.55	31.73
2496	NYSE	BMY	Fri, Apr 19, 2002	32.80	33.21	32.35	32.47
2495	NYSE	BMY	Thu, Apr 18, 2002	32.20	32.84	32.01	32.72
2494	NYSE	BMY	Wed, Apr 17, 2002	32.40	32.44	31.78	31.98
2493	NYSE	BMY	Tue, Apr 16, 2002	31.95	32.25	31.55	31.98
2492	NYSE	BMY	Mon, Apr 15, 2002	31.05	32.00	31.00	31.74
2491	NYSE	BMY	Fri, Apr 12, 2002	30.50	31.30	30.25	31.15
2490	NYSE	BMY	Thu, Apr 11, 2002	31.38	31.59	30.50	30.56
2489	NYSE	BMY	Wed, Apr 10, 2002	31.50	31.65	30.95	31.37
2488	NYSE	BMY	Tue, Apr 9, 2002	32.24	32.40	31.55	31.56
2487	NYSE	BMY	Mon, Apr 8, 2002	32.50	33.00	31.93	32.11
2486	NYSE	BMY	Fri, Apr 5, 2002	32.50	33.05	31.90	32.57
2485	NYSE	BMY	Thu, Apr 4, 2002	29.90	32.25	29.80	32.15
2484	NYSE	BMY	Wed, Apr 3, 2002	38.15	38.29	37.28	37.70
2483	NYSE	BMY	Tue, Apr 2, 2002	39.37	39.40	38.16	38.24
2482	NYSE	BMY	Mon, Apr 1, 2002	40.05	40.49	39.90	40.40
2481	NYSE	BMY	Thu, Mar 28, 2002	39.60	40.60	39.51	40.49
2480	NYSE	BMY	Wed, Mar 27, 2002	39.37	39.80	39.15	39.67
2479	NYSE	BMY	Tue, Mar 26, 2002	39.90	40.15	39.40	39.50
2478	NYSE	BMY	Mon, Mar 25, 2002	40.50	40.65	39.50	39.91
2477	NYSE	BMY	Fri, Mar 22, 2002	41.00	41.03	40.00	40.10
2476	NYSE	BMY	Thu, Mar 21, 2002	41.08	41.50	40.40	40.60
2475	NYSE	BMY	Wed, Mar 20, 2002	41.30	43.00	40.00	41.08
2474	NYSE	BMY	Tue, Mar 19, 2002	49.09	49.25	48.42	48.65
2473	NYSE	BMY	Mon, Mar 18, 2002	49.00	50.00	48.45	49.08
2472	NYSE	BMY	Fri, Mar 15, 2002	50.18	51.20	50.05	50.91
2471	NYSE	BMY	Thu, Mar 14, 2002	49.45	50.00	49.09	49.80
2470	NYSE	BMY	Wed, Mar 13, 2002	49.15	50.05	49.15	49.15
2469	NYSE	BMY	Tue, Mar 12, 2002	48.40	49.37	48.08	49.35
2468	NYSE	BMY	Mon, Mar 11, 2002	48.29	49.00	47.70	48.60
2467	NYSE	BMY	Fri, Mar 8, 2002	49.51	49.75	48.00	48.00
2466	NYSE	BMY	Thu, Mar 7, 2002	50.20	50.21	49.40	49.93
2465	NYSE	BMY	Wed, Mar 6, 2002	49.75	50.25	49.65	50.22
2464	NYSE	BMY	Tue, Mar 5, 2002	47.00	49.25	46.90	48.43
2463	NYSE	BMY	Mon, Mar 4, 2002	48.15	48.20	46.90	47.80
2462	NYSE	BMY	Fri, Mar 1, 2002	47.00	48.20	46.60	48.00
2461	NYSE	BMY	Thu, Feb 28, 2002	47.64	47.65	46.53	47.00
2460	NYSE	BMY	Wed, Feb 27, 2002	47.00	47.75	46.20	47.49
2459	NYSE	BMY	Tue, Feb 26, 2002	45.53	45.71	45.03	45.51
2458	NYSE	BMY	Mon, Feb 25, 2002	45.95	46.57	45.21	45.53
2457	NYSE	BMY	Fri, Feb 22, 2002	44.85	46.08	44.80	46.00
2456	NYSE	BMY	Thu, Feb 21, 2002	45.32	46.30	45.00	45.31
2455	NYSE	BMY	Wed, Feb 20, 2002	44.80	46.22	44.65	45.82
2454	NYSE	BMY	Tue, Feb 19, 2002	45.00	45.37	44.40	45.07
2453	NYSE	BMY	Fri, Feb 15, 2002	45.65	46.00	45.20	45.35
2452	NYSE	BMY	Thu, Feb 14, 2002	46.20	46.29	45.06	45.53
2451	NYSE	BMY	Wed, Feb 13, 2002	45.65	46.40	45.45	46.17
2450	NYSE	BMY	Tue, Feb 12, 2002	44.60	45.80	44.55	45.38
2449	NYSE	BMY	Mon, Feb 11, 2002	44.25	45.19	44.07	45.17
2448	NYSE	BMY	Fri, Feb 8, 2002	43.15	44.51	43.02	44.30
2447	NYSE	BMY	Thu, Feb 7, 2002	42.60	43.45	42.00	43.10
2446	NYSE	BMY	Wed, Feb 6, 2002	44.20	44.33	42.54	42.80
2445	NYSE	BMY	Tue, Feb 5, 2002	43.15	44.18	43.15	43.70
2444	NYSE	BMY	Mon, Feb 4, 2002	44.50	44.60	43.30	43.49
2443	NYSE	BMY	Fri, Feb 1, 2002	45.20	45.23	44.10	44.50
2442	NYSE	BMY	Thu, Jan 31, 2002	44.90	45.40	44.06	45.37
2441	NYSE	BMY	Wed, Jan 30, 2002	44.90	45.50	44.03	44.93
2440	NYSE	BMY	Tue, Jan 29, 2002	45.90	46.00	44.98	45.12
2439	NYSE	BMY	Mon, Jan 28, 2002	46.25	46.57	45.66	45.81
2438	NYSE	BMY	Fri, Jan 25, 2002	45.50	46.70	45.33	46.25
2437	NYSE	BMY	Thu, Jan 24, 2002	48.80	48.99	46.77	46.85
2436	NYSE	BMY	Wed, Jan 23, 2002	49.05	49.70	48.47	49.38
2435	NYSE	BMY	Tue, Jan 22, 2002	48.00	48.85	47.52	48.85
2434	NYSE	BMY	Fri, Jan 18, 2002	48.10	48.59	46.76	47.94
2433	NYSE	BMY	Thu, Jan 17, 2002	48.55	49.00	48.10	48.69
2432	NYSE	BMY	Wed, Jan 16, 2002	49.00	49.50	48.50	48.74
2431	NYSE	BMY	Tue, Jan 15, 2002	49.70	49.80	48.60	49.06
2430	NYSE	BMY	Mon, Jan 14, 2002	49.55	50.20	49.20	49.30
2429	NYSE	BMY	Fri, Jan 11, 2002	49.65	50.00	49.00	49.55
2428	NYSE	BMY	Thu, Jan 10, 2002	49.62	50.13	49.00	49.49
2427	NYSE	BMY	Wed, Jan 9, 2002	49.85	50.45	49.60	49.67
2426	NYSE	BMY	Tue, Jan 8, 2002	49.82	50.24	49.19	49.40
2425	NYSE	BMY	Mon, Jan 7, 2002	50.10	50.82	49.91	50.07
2424	NYSE	BMY	Fri, Jan 4, 2002	51.00	51.95	50.40	51.30
2423	NYSE	BMY	Thu, Jan 3, 2002	51.45	51.45	50.58	51.00
2422	NYSE	BMY	Wed, Jan 2, 2002	50.47	51.80	50.40	50.85
2421	NYSE	BMY	Mon, Dec 31, 2001	51.25	51.70	50.91	51.00
2420	NYSE	BMY	Fri, Dec 28, 2001	52.60	52.74	50.75	51.80
2419	NYSE	BMY	Thu, Dec 27, 2001	52.77	52.94	52.00	52.85
2418	NYSE	BMY	Wed, Dec 26, 2001	52.05	53.51	51.88	52.82
2417	NYSE	BMY	Mon, Dec 24, 2001	52.00	52.50	51.81	52.08
2416	NYSE	BMY	Fri, Dec 21, 2001	52.70	52.90	52.11	52.90
2415	NYSE	BMY	Thu, Dec 20, 2001	52.05	53.20	51.60	52.36
2414	NYSE	BMY	Wed, Dec 19, 2001	50.80	52.15	50.71	51.71
2413	NYSE	BMY	Tue, Dec 18, 2001	50.30	51.50	50.20	51.19
2412	NYSE	BMY	Mon, Dec 17, 2001	50.40	51.15	50.00	50.15
2411	NYSE	BMY	Fri, Dec 14, 2001	49.95	50.77	49.25	50.00
2410	NYSE	BMY	Thu, Dec 13, 2001	50.25	51.35	48.50	49.00
2409	NYSE	BMY	Wed, Dec 12, 2001	52.25	52.60	50.20	50.45
2408	NYSE	BMY	Tue, Dec 11, 2001	54.21	56.00	53.35	53.75
2407	NYSE	BMY	Mon, Dec 10, 2001	53.50	54.40	53.07	54.20
2406	NYSE	BMY	Fri, Dec 7, 2001	53.20	54.40	53.20	53.82
2405	NYSE	BMY	Thu, Dec 6, 2001	52.70	54.40	52.67	53.80
2404	NYSE	BMY	Wed, Dec 5, 2001	53.55	53.65	52.40	52.72
2403	NYSE	BMY	Tue, Dec 4, 2001	54.15	54.15	53.42	53.70
2402	NYSE	BMY	Mon, Dec 3, 2001	53.90	54.17	53.51	53.97
2401	NYSE	BMY	Fri, Nov 30, 2001	54.70	54.70	53.71	53.76
2400	NYSE	BMY	Thu, Nov 29, 2001	54.65	54.65	53.50	54.00
2399	NYSE	BMY	Wed, Nov 28, 2001	53.60	54.15	53.60	54.00
2398	NYSE	BMY	Tue, Nov 27, 2001	55.35	55.35	53.60	54.00
2397	NYSE	BMY	Mon, Nov 26, 2001	55.55	55.75	54.56	55.35
2396	NYSE	BMY	Fri, Nov 23, 2001	55.30	55.81	54.80	55.75
2395	NYSE	BMY	Wed, Nov 21, 2001	55.50	55.94	54.30	55.80
2394	NYSE	BMY	Tue, Nov 20, 2001	56.38	56.60	55.65	55.95
2393	NYSE	BMY	Mon, Nov 19, 2001	55.66	57.00	55.51	56.38
2392	NYSE	BMY	Fri, Nov 16, 2001	54.94	55.71	54.75	55.66
2391	NYSE	BMY	Thu, Nov 15, 2001	54.95	55.65	54.00	54.90
2390	NYSE	BMY	Wed, Nov 14, 2001	54.80	55.07	54.33	54.68
2389	NYSE	BMY	Tue, Nov 13, 2001	54.65	54.80	54.00	54.47
2388	NYSE	BMY	Mon, Nov 12, 2001	54.00	55.00	53.55	54.59
2387	NYSE	BMY	Fri, Nov 9, 2001	54.55	55.01	53.95	54.95
2386	NYSE	BMY	Thu, Nov 8, 2001	55.90	55.94	54.00	54.45
2385	NYSE	BMY	Wed, Nov 7, 2001	55.70	56.19	54.15	54.26
2384	NYSE	BMY	Tue, Nov 6, 2001	53.27	56.50	53.00	55.76
2383	NYSE	BMY	Mon, Nov 5, 2001	53.90	53.90	52.72	53.27
2382	NYSE	BMY	Fri, Nov 2, 2001	53.40	53.75	52.40	53.04
2381	NYSE	BMY	Thu, Nov 1, 2001	54.00	54.59	53.78	54.26
2380	NYSE	BMY	Wed, Oct 31, 2001	53.65	53.94	53.20	53.45
2379	NYSE	BMY	Tue, Oct 30, 2001	53.65	54.19	53.03	53.66
2378	NYSE	BMY	Mon, Oct 29, 2001	56.00	56.30	54.52	54.90
2377	NYSE	BMY	Fri, Oct 26, 2001	56.45	56.46	55.80	55.96
2376	NYSE	BMY	Thu, Oct 25, 2001	56.75	56.80	56.00	56.52
2375	NYSE	BMY	Wed, Oct 24, 2001	57.90	58.50	56.65	56.94
2374	NYSE	BMY	Tue, Oct 23, 2001	59.70	59.95	57.86	58.02
2373	NYSE	BMY	Mon, Oct 22, 2001	58.25	59.84	58.24	59.70
2372	NYSE	BMY	Fri, Oct 19, 2001	58.80	59.20	58.00	58.23
2371	NYSE	BMY	Thu, Oct 18, 2001	59.01	59.84	58.50	58.76
2370	NYSE	BMY	Wed, Oct 17, 2001	58.50	59.60	58.20	59.11
2369	NYSE	BMY	Tue, Oct 16, 2001	58.80	59.60	58.25	58.50
2368	NYSE	BMY	Mon, Oct 15, 2001	59.40	59.84	58.40	58.76
2367	NYSE	BMY	Fri, Oct 12, 2001	57.50	59.29	57.39	58.70
2366	NYSE	BMY	Thu, Oct 11, 2001	59.06	59.06	57.19	58.23
2365	NYSE	BMY	Wed, Oct 10, 2001	58.00	59.19	57.45	59.06
2364	NYSE	BMY	Tue, Oct 9, 2001	57.47	58.48	56.85	57.50
2363	NYSE	BMY	Mon, Oct 8, 2001	57.60	58.10	57.07	57.47
2362	NYSE	BMY	Fri, Oct 5, 2001	56.90	57.83	56.72	57.50
2361	NYSE	BMY	Thu, Oct 4, 2001	56.76	57.18	56.03	56.10
2360	NYSE	BMY	Wed, Oct 3, 2001	58.01	58.01	56.69	56.75
2359	NYSE	BMY	Tue, Oct 2, 2001	57.11	58.13	56.05	58.00
2358	NYSE	BMY	Mon, Oct 1, 2001	56.00	57.28	55.85	57.11
2357	NYSE	BMY	Fri, Sep 28, 2001	56.75	56.76	54.85	55.56
2356	NYSE	BMY	Thu, Sep 27, 2001	54.70	56.00	53.56	55.80
2355	NYSE	BMY	Wed, Sep 26, 2001	52.75	53.94	52.55	53.25
2354	NYSE	BMY	Tue, Sep 25, 2001	51.50	53.19	50.52	52.12
2353	NYSE	BMY	Mon, Sep 24, 2001	52.40	52.48	50.25	50.50
2352	NYSE	BMY	Fri, Sep 21, 2001	51.55	52.75	50.61	51.00
2351	NYSE	BMY	Thu, Sep 20, 2001	54.10	55.48	52.22	54.39
2350	NYSE	BMY	Wed, Sep 19, 2001	56.00	56.98	52.72	56.00
2349	NYSE	BMY	Tue, Sep 18, 2001	57.25	57.62	56.31	56.49
2348	NYSE	BMY	Mon, Sep 17, 2001	59.90	60.00	57.35	58.30
2347	NYSE	BMY	Mon, Sep 10, 2001	55.60	58.33	55.53	58.12
2346	NYSE	BMY	Fri, Sep 7, 2001	57.75	57.85	55.71	56.18
2345	NYSE	BMY	Thu, Sep 6, 2001	59.15	59.16	57.26	57.42
2344	NYSE	BMY	Wed, Sep 5, 2001	57.90	59.75	57.83	59.73
2343	NYSE	BMY	Tue, Sep 4, 2001	56.50	57.70	56.50	57.32
2342	NYSE	BMY	Fri, Aug 31, 2001	57.50	57.51	55.98	56.14
2341	NYSE	BMY	Thu, Aug 30, 2001	57.95	58.76	57.05	57.56
2340	NYSE	BMY	Wed, Aug 29, 2001	58.85	58.94	57.73	57.86
2339	NYSE	BMY	Tue, Aug 28, 2001	58.84	59.35	58.21	58.70
2338	NYSE	BMY	Mon, Aug 27, 2001	59.20	59.90	58.85	58.85
2337	NYSE	BMY	Fri, Aug 24, 2001	58.55	59.60	57.96	59.05
2336	NYSE	BMY	Thu, Aug 23, 2001	57.85	58.99	57.50	58.55
2335	NYSE	BMY	Wed, Aug 22, 2001	58.00	58.24	56.65	57.88
2334	NYSE	BMY	Tue, Aug 21, 2001	57.48	58.45	57.05	57.38
2333	NYSE	BMY	Mon, Aug 20, 2001	56.00	57.19	55.20	57.12
2332	NYSE	BMY	Fri, Aug 17, 2001	55.50	56.40	55.00	55.00
2331	NYSE	BMY	Thu, Aug 16, 2001	56.45	56.80	56.15	56.61
2330	NYSE	BMY	Wed, Aug 15, 2001	56.14	56.75	56.05	56.16
2329	NYSE	BMY	Tue, Aug 14, 2001	56.50	56.78	55.80	56.14
2328	NYSE	BMY	Mon, Aug 13, 2001	56.10	56.60	55.75	56.15
2327	NYSE	BMY	Fri, Aug 10, 2001	56.35	56.85	55.90	56.70
2326	NYSE	BMY	Thu, Aug 9, 2001	56.45	56.70	55.24	56.48
2325	NYSE	BMY	Wed, Aug 8, 2001	56.41	56.89	55.85	55.95
2324	NYSE	BMY	Tue, Aug 7, 2001	56.25	56.50	55.63	56.41
2323	NYSE	BMY	Mon, Aug 6, 2001	57.90	58.55	57.53	58.03
2322	NYSE	BMY	Fri, Aug 3, 2001	58.16	58.48	57.36	57.80
2321	NYSE	BMY	Thu, Aug 2, 2001	58.45	58.65	57.90	58.53
2320	NYSE	BMY	Wed, Aug 1, 2001	59.20	59.20	57.80	57.99
2319	NYSE	BMY	Tue, Jul 31, 2001	57.90	59.90	57.70	59.14
2318	NYSE	BMY	Mon, Jul 30, 2001	57.00	57.27	56.03	57.01
2317	NYSE	BMY	Fri, Jul 27, 2001	56.90	57.25	56.00	56.43
2316	NYSE	BMY	Thu, Jul 26, 2001	56.00	57.15	55.83	56.27
2315	NYSE	BMY	Wed, Jul 25, 2001	55.45	57.00	55.15	56.77
2314	NYSE	BMY	Tue, Jul 24, 2001	55.00	55.28	54.65	54.69
2313	NYSE	BMY	Mon, Jul 23, 2001	56.24	56.39	54.89	55.82
2312	NYSE	BMY	Fri, Jul 20, 2001	55.55	56.49	55.50	56.04
2311	NYSE	BMY	Thu, Jul 19, 2001	54.78	55.55	54.60	55.55
2310	NYSE	BMY	Wed, Jul 18, 2001	53.30	54.99	53.20	54.92
2309	NYSE	BMY	Tue, Jul 17, 2001	52.30	53.45	51.85	53.02
2308	NYSE	BMY	Mon, Jul 16, 2001	52.76	52.95	51.83	52.24
2307	NYSE	BMY	Fri, Jul 13, 2001	52.50	53.89	52.30	52.76
2306	NYSE	BMY	Thu, Jul 12, 2001	53.10	53.10	51.60	52.38
2305	NYSE	BMY	Wed, Jul 11, 2001	54.30	54.34	52.96	53.37
2304	NYSE	BMY	Tue, Jul 10, 2001	54.00	54.50	53.45	54.50
2303	NYSE	BMY	Mon, Jul 9, 2001	53.90	54.22	53.32	53.97
2302	NYSE	BMY	Fri, Jul 6, 2001	53.60	53.60	52.49	53.10
2301	NYSE	BMY	Thu, Jul 5, 2001	53.65	53.70	52.90	53.19
2300	NYSE	BMY	Tue, Jul 3, 2001	54.00	54.10	53.41	53.65
2299	NYSE	BMY	Mon, Jul 2, 2001	52.85	53.75	52.82	53.47
2298	NYSE	BMY	Fri, Jun 29, 2001	53.40	53.60	51.60	52.30
2297	NYSE	BMY	Thu, Jun 28, 2001	52.05	53.29	51.80	52.70
2296	NYSE	BMY	Wed, Jun 27, 2001	53.00	53.05	51.90	52.10
2295	NYSE	BMY	Tue, Jun 26, 2001	52.90	53.40	52.76	53.27
2294	NYSE	BMY	Mon, Jun 25, 2001	54.20	54.71	53.25	53.80
2293	NYSE	BMY	Fri, Jun 22, 2001	54.50	54.64	53.60	54.45
2292	NYSE	BMY	Thu, Jun 21, 2001	55.10	55.41	54.38	55.36
2291	NYSE	BMY	Wed, Jun 20, 2001	54.75	55.24	54.60	55.16
2290	NYSE	BMY	Tue, Jun 19, 2001	55.40	55.88	54.60	54.95
2289	NYSE	BMY	Mon, Jun 18, 2001	55.40	56.00	54.30	55.06
2288	NYSE	BMY	Fri, Jun 15, 2001	56.00	57.09	55.30	55.50
2287	NYSE	BMY	Thu, Jun 14, 2001	56.01	56.79	56.00	56.10
2286	NYSE	BMY	Wed, Jun 13, 2001	55.45	56.49	55.13	56.00
2285	NYSE	BMY	Tue, Jun 12, 2001	56.00	56.33	55.05	55.30
2284	NYSE	BMY	Mon, Jun 11, 2001	56.60	56.63	55.70	56.08
2283	NYSE	BMY	Fri, Jun 8, 2001	55.67	56.67	55.00	56.46
2282	NYSE	BMY	Thu, Jun 7, 2001	56.75	57.25	56.50	56.68
2281	NYSE	BMY	Wed, Jun 6, 2001	57.85	57.86	56.15	56.60
2280	NYSE	BMY	Tue, Jun 5, 2001	56.95	58.12	56.35	57.91
2279	NYSE	BMY	Mon, Jun 4, 2001	56.50	57.08	56.05	57.00
2278	NYSE	BMY	Fri, Jun 1, 2001	55.20	56.60	54.85	56.25
2277	NYSE	BMY	Thu, May 31, 2001	54.10	54.57	53.72	54.24
2276	NYSE	BMY	Wed, May 30, 2001	54.35	55.03	54.17	54.89
2275	NYSE	BMY	Tue, May 29, 2001	54.45	55.19	53.88	54.16
2274	NYSE	BMY	Fri, May 25, 2001	53.90	54.30	53.20	54.20
2273	NYSE	BMY	Thu, May 24, 2001	53.95	53.95	51.93	53.50
2272	NYSE	BMY	Wed, May 23, 2001	54.94	55.25	53.90	54.26
2271	NYSE	BMY	Tue, May 22, 2001	55.30	55.50	54.76	54.94
2270	NYSE	BMY	Mon, May 21, 2001	56.20	56.64	54.85	55.29
2269	NYSE	BMY	Fri, May 18, 2001	56.90	56.90	55.80	56.00
2268	NYSE	BMY	Thu, May 17, 2001	57.10	57.30	56.20	56.60
2267	NYSE	BMY	Wed, May 16, 2001	55.05	57.52	55.05	56.90
2266	NYSE	BMY	Tue, May 15, 2001	55.90	56.25	55.77	56.25
2265	NYSE	BMY	Mon, May 14, 2001	55.90	56.65	55.80	55.93
2264	NYSE	BMY	Fri, May 11, 2001	56.25	56.25	55.42	55.97
2263	NYSE	BMY	Thu, May 10, 2001	56.40	56.40	55.40	55.51
2262	NYSE	BMY	Wed, May 9, 2001	56.60	57.00	55.85	56.00
2261	NYSE	BMY	Tue, May 8, 2001	56.05	56.82	55.85	56.00
2260	NYSE	BMY	Mon, May 7, 2001	56.75	57.23	56.20	57.12
2259	NYSE	BMY	Fri, May 4, 2001	55.20	56.25	55.20	55.82
2258	NYSE	BMY	Thu, May 3, 2001	54.80	55.50	54.20	55.05
2257	NYSE	BMY	Wed, May 2, 2001	55.41	55.98	54.73	54.75
2256	NYSE	BMY	Tue, May 1, 2001	56.45	56.70	54.92	55.41
2255	NYSE	BMY	Mon, Apr 30, 2001	57.75	58.19	56.00	56.00
2254	NYSE	BMY	Fri, Apr 27, 2001	57.10	57.75	55.60	57.75
2253	NYSE	BMY	Thu, Apr 26, 2001	56.00	57.47	55.95	57.04
2252	NYSE	BMY	Wed, Apr 25, 2001	54.80	57.06	54.52	56.86
2251	NYSE	BMY	Tue, Apr 24, 2001	56.95	57.10	54.80	54.90
2250	NYSE	BMY	Mon, Apr 23, 2001	57.00	57.75	56.70	56.95
2249	NYSE	BMY	Fri, Apr 20, 2001	56.50	57.12	55.40	56.30
2248	NYSE	BMY	Thu, Apr 19, 2001	56.00	56.65	55.76	56.60
2247	NYSE	BMY	Wed, Apr 18, 2001	58.55	59.28	56.17	57.35
2246	NYSE	BMY	Tue, Apr 17, 2001	57.81	59.85	57.81	59.85
2245	NYSE	BMY	Mon, Apr 16, 2001	58.50	58.90	57.18	57.81
2244	NYSE	BMY	Thu, Apr 12, 2001	57.00	58.40	56.40	57.97
2243	NYSE	BMY	Wed, Apr 11, 2001	57.00	57.01	55.76	56.36
2242	NYSE	BMY	Tue, Apr 10, 2001	59.30	59.30	56.59	58.40
2241	NYSE	BMY	Mon, Apr 9, 2001	56.70	58.50	56.70	58.50
2240	NYSE	BMY	Fri, Apr 6, 2001	58.16	58.55	55.98	57.50
2239	NYSE	BMY	Thu, Apr 5, 2001	58.20	58.40	57.00	58.16
2238	NYSE	BMY	Wed, Apr 4, 2001	55.22	56.95	55.15	56.60
2237	NYSE	BMY	Tue, Apr 3, 2001	57.50	58.35	54.50	55.50
2236	NYSE	BMY	Mon, Apr 2, 2001	58.75	59.45	57.28	58.25
2235	NYSE	BMY	Fri, Mar 30, 2001	60.35	60.50	57.60	59.40
2234	NYSE	BMY	Thu, Mar 29, 2001	59.50	60.73	58.55	59.57
2233	NYSE	BMY	Wed, Mar 28, 2001	57.60	59.20	57.60	58.67
2232	NYSE	BMY	Tue, Mar 27, 2001	57.35	58.75	57.20	58.26
2231	NYSE	BMY	Mon, Mar 26, 2001	57.00	58.00	56.40	57.35
2230	NYSE	BMY	Fri, Mar 23, 2001	56.50	57.20	55.00	56.55
2229	NYSE	BMY	Thu, Mar 22, 2001	54.00	55.20	50.80	55.00
2228	NYSE	BMY	Wed, Mar 21, 2001	56.70	57.00	54.15	54.75
2227	NYSE	BMY	Tue, Mar 20, 2001	57.60	59.00	56.20	56.70
2226	NYSE	BMY	Mon, Mar 19, 2001	57.00	59.06	56.75	58.51
2225	NYSE	BMY	Fri, Mar 16, 2001	57.00	58.00	55.66	56.15
2224	NYSE	BMY	Thu, Mar 15, 2001	57.60	58.87	56.90	58.64
2223	NYSE	BMY	Wed, Mar 14, 2001	59.60	60.30	58.00	58.89
2222	NYSE	BMY	Tue, Mar 13, 2001	61.90	61.91	58.69	61.00
2221	NYSE	BMY	Mon, Mar 12, 2001	63.20	63.95	61.54	62.00
2220	NYSE	BMY	Fri, Mar 9, 2001	62.70	64.00	62.50	63.20
2219	NYSE	BMY	Thu, Mar 8, 2001	60.60	61.96	60.25	61.91
2218	NYSE	BMY	Wed, Mar 7, 2001	62.00	62.00	59.25	60.60
2217	NYSE	BMY	Tue, Mar 6, 2001	63.75	63.95	61.79	62.00
2216	NYSE	BMY	Mon, Mar 5, 2001	63.40	63.50	62.81	63.40
2215	NYSE	BMY	Fri, Mar 2, 2001	63.10	64.50	63.00	64.20
2214	NYSE	BMY	Thu, Mar 1, 2001	63.40	63.46	62.25	63.28
2213	NYSE	BMY	Wed, Feb 28, 2001	62.35	63.50	62.00	63.41
2212	NYSE	BMY	Tue, Feb 27, 2001	62.00	62.55	61.20	62.06
2211	NYSE	BMY	Mon, Feb 26, 2001	62.05	63.60	61.65	63.60
2210	NYSE	BMY	Fri, Feb 23, 2001	61.20	62.08	61.02	61.94
2209	NYSE	BMY	Thu, Feb 22, 2001	61.50	62.27	60.60	61.75
2208	NYSE	BMY	Wed, Feb 21, 2001	63.50	63.85	62.50	62.50
2207	NYSE	BMY	Tue, Feb 20, 2001	62.48	63.15	62.48	62.76
2206	NYSE	BMY	Fri, Feb 16, 2001	63.30	63.31	62.27	62.99
2205	NYSE	BMY	Thu, Feb 15, 2001	62.00	64.30	61.05	63.30
2204	NYSE	BMY	Wed, Feb 14, 2001	63.40	63.50	61.72	62.25
2203	NYSE	BMY	Tue, Feb 13, 2001	65.90	65.90	62.60	63.04
2202	NYSE	BMY	Mon, Feb 12, 2001	64.85	65.53	64.02	65.16
2201	NYSE	BMY	Fri, Feb 9, 2001	63.85	65.04	63.85	64.26
2200	NYSE	BMY	Thu, Feb 8, 2001	65.10	65.25	63.76	64.69
2199	NYSE	BMY	Wed, Feb 7, 2001	64.20	65.22	63.25	64.98
2198	NYSE	BMY	Tue, Feb 6, 2001	64.22	64.79	63.40	63.55
2197	NYSE	BMY	Mon, Feb 5, 2001	64.75	65.40	64.03	64.30
2196	NYSE	BMY	Fri, Feb 2, 2001	64.10	65.07	63.35	64.59
2195	NYSE	BMY	Thu, Feb 1, 2001	61.50	63.61	61.50	63.12
2194	NYSE	BMY	Wed, Jan 31, 2001	61.53	61.89	60.10	61.89
2193	NYSE	BMY	Tue, Jan 30, 2001	62.20	62.70	61.35	62.33
2192	NYSE	BMY	Mon, Jan 29, 2001	64.80	64.95	61.25	62.15
2191	NYSE	BMY	Fri, Jan 26, 2001	64.88	65.25	63.75	64.06
2190	NYSE	BMY	Thu, Jan 25, 2001	64.00	65.38	64.00	64.38
2189	NYSE	BMY	Wed, Jan 24, 2001	64.50	65.25	63.38	64.88
2188	NYSE	BMY	Tue, Jan 23, 2001	66.13	66.75	64.25	66.25
2187	NYSE	BMY	Mon, Jan 22, 2001	65.63	67.19	65.56	66.94
2186	NYSE	BMY	Fri, Jan 19, 2001	66.38	68.31	65.38	66.06
2185	NYSE	BMY	Thu, Jan 18, 2001	66.50	69.56	66.06	67.44
2184	NYSE	BMY	Wed, Jan 17, 2001	67.50	67.69	65.13	66.00
2183	NYSE	BMY	Tue, Jan 16, 2001	66.94	68.19	66.00	67.94
2182	NYSE	BMY	Fri, Jan 12, 2001	64.56	67.31	64.56	67.19
2181	NYSE	BMY	Thu, Jan 11, 2001	66.00	66.00	63.00	64.50
2180	NYSE	BMY	Wed, Jan 10, 2001	67.75	67.88	65.19	65.94
2179	NYSE	BMY	Tue, Jan 9, 2001	65.00	68.25	65.00	66.56
2178	NYSE	BMY	Mon, Jan 8, 2001	65.31	66.69	64.06	65.06
2177	NYSE	BMY	Fri, Jan 5, 2001	65.00	66.25	62.13	64.31
2176	NYSE	BMY	Thu, Jan 4, 2001	64.50	64.69	60.75	63.06
2175	NYSE	BMY	Wed, Jan 3, 2001	71.44	71.50	66.44	66.81
2174	NYSE	BMY	Tue, Jan 2, 2001	73.00	73.50	70.88	71.50
2173	NYSE	BMY	Fri, Dec 29, 2000	74.00	74.88	73.75	73.94
2172	NYSE	BMY	Thu, Dec 28, 2000	71.94	73.56	71.63	73.25
2171	NYSE	BMY	Wed, Dec 27, 2000	70.13	72.50	70.00	71.94
2170	NYSE	BMY	Tue, Dec 26, 2000	68.38	70.88	68.38	70.00
2169	NYSE	BMY	Fri, Dec 22, 2000	68.88	69.13	67.06	68.38
2168	NYSE	BMY	Thu, Dec 21, 2000	71.00	71.19	68.00	69.50
2167	NYSE	BMY	Wed, Dec 20, 2000	70.06	72.94	70.00	71.56
2166	NYSE	BMY	Tue, Dec 19, 2000	68.50	70.88	68.06	70.06
2165	NYSE	BMY	Mon, Dec 18, 2000	67.94	70.44	67.13	68.56
2164	NYSE	BMY	Fri, Dec 15, 2000	67.63	69.19	67.25	68.19
2163	NYSE	BMY	Thu, Dec 14, 2000	69.63	70.13	68.25	68.63
2162	NYSE	BMY	Wed, Dec 13, 2000	68.38	70.94	68.38	70.69
2161	NYSE	BMY	Tue, Dec 12, 2000	66.56	67.94	66.56	67.75
2160	NYSE	BMY	Mon, Dec 11, 2000	68.19	68.75	66.56	66.94
2159	NYSE	BMY	Fri, Dec 8, 2000	67.13	69.38	65.94	68.19
2158	NYSE	BMY	Thu, Dec 7, 2000	66.06	68.06	65.81	67.25
2157	NYSE	BMY	Wed, Dec 6, 2000	69.38	69.38	65.25	66.06
2156	NYSE	BMY	Tue, Dec 5, 2000	69.13	70.06	67.69	69.25
2155	NYSE	BMY	Mon, Dec 4, 2000	67.75	70.25	67.56	69.63
2154	NYSE	BMY	Fri, Dec 1, 2000	69.31	69.31	66.63	67.75
2153	NYSE	BMY	Thu, Nov 30, 2000	72.63	72.94	69.31	69.31
2152	NYSE	BMY	Wed, Nov 29, 2000	71.13	73.25	70.56	72.19
2151	NYSE	BMY	Tue, Nov 28, 2000	69.88	70.94	69.69	70.38
2150	NYSE	BMY	Mon, Nov 27, 2000	67.75	71.25	67.31	70.69
2149	NYSE	BMY	Fri, Nov 24, 2000	67.81	68.19	67.06	67.50
2148	NYSE	BMY	Wed, Nov 22, 2000	66.00	69.00	65.63	67.94
2147	NYSE	BMY	Tue, Nov 21, 2000	65.00	67.75	64.94	66.88
2146	NYSE	BMY	Mon, Nov 20, 2000	64.94	65.88	64.63	65.13
2145	NYSE	BMY	Fri, Nov 17, 2000	63.38	65.25	63.19	65.00
2144	NYSE	BMY	Thu, Nov 16, 2000	63.75	63.75	62.31	63.31
2143	NYSE	BMY	Wed, Nov 15, 2000	62.25	63.50	62.25	63.00
2142	NYSE	BMY	Tue, Nov 14, 2000	60.75	63.00	60.19	62.81
2141	NYSE	BMY	Mon, Nov 13, 2000	63.00	63.75	60.00	60.94
2140	NYSE	BMY	Fri, Nov 10, 2000	64.06	65.00	63.38	64.25
2139	NYSE	BMY	Thu, Nov 9, 2000	62.13	64.25	61.06	64.06
2138	NYSE	BMY	Wed, Nov 8, 2000	62.00	64.00	62.00	62.31
2137	NYSE	BMY	Tue, Nov 7, 2000	61.75	62.50	60.63	61.06
2136	NYSE	BMY	Mon, Nov 6, 2000	62.00	62.69	60.63	62.25
2135	NYSE	BMY	Fri, Nov 3, 2000	63.00	63.06	61.44	61.94
2134	NYSE	BMY	Thu, Nov 2, 2000	63.31	63.50	62.13	63.50
2133	NYSE	BMY	Wed, Nov 1, 2000	61.88	63.38	61.38	63.38
2132	NYSE	BMY	Tue, Oct 31, 2000	60.88	61.19	60.00	60.94
2131	NYSE	BMY	Mon, Oct 30, 2000	61.00	61.63	60.19	60.81
2130	NYSE	BMY	Fri, Oct 27, 2000	62.38	62.44	60.50	61.00
2129	NYSE	BMY	Thu, Oct 26, 2000	62.38	62.94	61.25	62.63
2128	NYSE	BMY	Wed, Oct 25, 2000	61.13	64.88	61.13	62.63
2127	NYSE	BMY	Tue, Oct 24, 2000	62.00	62.19	60.94	61.81
2126	NYSE	BMY	Mon, Oct 23, 2000	60.75	62.88	60.75	62.00
2125	NYSE	BMY	Fri, Oct 20, 2000	60.25	61.00	59.56	60.81
2124	NYSE	BMY	Thu, Oct 19, 2000	58.00	59.50	57.81	58.94
2123	NYSE	BMY	Wed, Oct 18, 2000	59.63	60.38	58.25	58.88
2122	NYSE	BMY	Tue, Oct 17, 2000	59.63	60.94	59.50	59.56
2121	NYSE	BMY	Mon, Oct 16, 2000	58.75	60.00	58.25	60.00
2120	NYSE	BMY	Fri, Oct 13, 2000	57.50	58.69	56.75	58.50
2119	NYSE	BMY	Thu, Oct 12, 2000	58.75	59.31	57.63	58.38
2118	NYSE	BMY	Wed, Oct 11, 2000	58.00	58.69	56.94	58.38
2117	NYSE	BMY	Tue, Oct 10, 2000	56.88	58.31	56.50	58.00
2116	NYSE	BMY	Mon, Oct 9, 2000	57.63	57.75	56.25	56.44
2115	NYSE	BMY	Fri, Oct 6, 2000	57.50	57.50	55.38	56.25
2114	NYSE	BMY	Thu, Oct 5, 2000	55.56	57.06	55.50	56.56
2113	NYSE	BMY	Wed, Oct 4, 2000	56.44	57.50	55.25	55.50
2112	NYSE	BMY	Tue, Oct 3, 2000	56.13	57.94	56.06	56.63
2111	NYSE	BMY	Mon, Oct 2, 2000	57.25	57.50	56.25	57.00
2110	NYSE	BMY	Fri, Sep 29, 2000	57.38	57.50	56.50	57.50
2109	NYSE	BMY	Thu, Sep 28, 2000	57.25	59.44	57.00	58.00
2108	NYSE	BMY	Wed, Sep 27, 2000	57.50	57.50	55.69	56.50
2107	NYSE	BMY	Tue, Sep 26, 2000	57.63	57.94	55.88	57.19
2106	NYSE	BMY	Mon, Sep 25, 2000	57.75	57.75	56.75	57.42
2105	NYSE	BMY	Fri, Sep 22, 2000	58.88	58.88	57.00	58.06
2104	NYSE	BMY	Thu, Sep 21, 2000	56.00	57.50	55.81	56.50
2103	NYSE	BMY	Wed, Sep 20, 2000	54.88	55.94	54.88	55.83
2102	NYSE	BMY	Tue, Sep 19, 2000	53.69	55.00	53.56	54.88
2101	NYSE	BMY	Mon, Sep 18, 2000	52.94	54.19	52.56	53.50
2100	NYSE	BMY	Fri, Sep 15, 2000	54.00	54.94	52.56	53.44
2099	NYSE	BMY	Thu, Sep 14, 2000	52.25	53.63	51.81	53.31
2098	NYSE	BMY	Wed, Sep 13, 2000	52.06	53.50	51.69	52.25
2097	NYSE	BMY	Tue, Sep 12, 2000	52.00	52.44	51.25	52.33
2096	NYSE	BMY	Mon, Sep 11, 2000	50.50	52.06	50.50	51.81
2095	NYSE	BMY	Fri, Sep 8, 2000	51.63	52.00	51.13	51.66
2094	NYSE	BMY	Thu, Sep 7, 2000	50.75	51.88	50.50	50.75
2093	NYSE	BMY	Wed, Sep 6, 2000	53.88	53.88	49.94	50.94
2092	NYSE	BMY	Tue, Sep 5, 2000	53.38	53.81	51.69	53.00
2091	NYSE	BMY	Fri, Sep 1, 2000	53.88	54.00	53.06	53.25
2090	NYSE	BMY	Thu, Aug 31, 2000	52.63	53.63	52.63	53.02
2089	NYSE	BMY	Wed, Aug 30, 2000	53.13	53.63	53.00	53.13
2088	NYSE	BMY	Tue, Aug 29, 2000	55.19	55.31	53.31	53.50
2087	NYSE	BMY	Mon, Aug 28, 2000	55.75	56.44	55.38	55.44
2086	NYSE	BMY	Fri, Aug 25, 2000	55.81	56.44	55.56	56.44
2085	NYSE	BMY	Thu, Aug 24, 2000	56.00	56.06	55.00	55.88
2084	NYSE	BMY	Wed, Aug 23, 2000	55.31	56.13	55.06	56.13
2083	NYSE	BMY	Tue, Aug 22, 2000	54.38	55.75	54.13	55.13
2082	NYSE	BMY	Mon, Aug 21, 2000	53.00	53.81	52.25	53.69
2081	NYSE	BMY	Fri, Aug 18, 2000	52.25	52.50	51.00	51.00
2080	NYSE	BMY	Thu, Aug 17, 2000	52.31	53.13	52.06	53.00
2079	NYSE	BMY	Wed, Aug 16, 2000	52.56	53.19	51.81	52.25
2078	NYSE	BMY	Tue, Aug 15, 2000	54.25	54.25	52.50	52.88
2077	NYSE	BMY	Mon, Aug 14, 2000	50.50	51.25	50.50	50.63
2076	NYSE	BMY	Fri, Aug 11, 2000	51.88	51.88	50.88	50.95
2075	NYSE	BMY	Thu, Aug 10, 2000	52.00	52.69	50.75	51.25
2074	NYSE	BMY	Wed, Aug 9, 2000	51.00	53.75	50.75	52.00
2073	NYSE	BMY	Tue, Aug 8, 2000	50.25	51.75	50.25	51.36
2072	NYSE	BMY	Mon, Aug 7, 2000	52.31	52.75	51.81	52.11
2071	NYSE	BMY	Fri, Aug 4, 2000	53.75	53.75	51.81	52.38
2070	NYSE	BMY	Thu, Aug 3, 2000	54.00	54.44	53.56	54.19
2069	NYSE	BMY	Wed, Aug 2, 2000	52.88	53.75	52.88	53.25
2068	NYSE	BMY	Tue, Aug 1, 2000	49.75	52.75	49.75	52.06
2067	NYSE	BMY	Mon, Jul 31, 2000	50.25	51.63	49.25	51.63
2066	NYSE	BMY	Fri, Jul 28, 2000	50.75	51.69	49.75	50.25
2065	NYSE	BMY	Thu, Jul 27, 2000	48.13	51.25	48.06	50.50
2064	NYSE	BMY	Wed, Jul 26, 2000	48.00	49.00	47.75	47.75
2063	NYSE	BMY	Tue, Jul 25, 2000	49.75	50.06	48.06	48.81
2062	NYSE	BMY	Mon, Jul 24, 2000	50.38	50.88	49.81	50.00
2061	NYSE	BMY	Fri, Jul 21, 2000	50.81	51.25	49.81	50.06
2060	NYSE	BMY	Thu, Jul 20, 2000	52.00	52.88	50.25	50.98
2059	NYSE	BMY	Wed, Jul 19, 2000	52.81	53.44	51.75	52.38
2058	NYSE	BMY	Tue, Jul 18, 2000	55.00	55.13	52.56	53.06
2057	NYSE	BMY	Mon, Jul 17, 2000	53.00	55.44	52.63	55.05
2056	NYSE	BMY	Fri, Jul 14, 2000	52.63	54.94	51.88	54.88
2055	NYSE	BMY	Thu, Jul 13, 2000	55.25	55.31	52.50	54.00
2054	NYSE	BMY	Wed, Jul 12, 2000	57.69	58.00	55.38	56.02
2053	NYSE	BMY	Tue, Jul 11, 2000	58.75	59.44	58.00	58.69
2052	NYSE	BMY	Mon, Jul 10, 2000	57.88	59.13	57.63	58.81
2051	NYSE	BMY	Fri, Jul 7, 2000	59.13	59.13	57.13	58.00
2050	NYSE	BMY	Thu, Jul 6, 2000	58.75	59.25	57.94	58.25
2049	NYSE	BMY	Wed, Jul 5, 2000	58.00	59.44	57.44	58.94
2048	NYSE	BMY	Mon, Jul 3, 2000	58.25	58.25	56.44	57.75
2047	NYSE	BMY	Fri, Jun 30, 2000	56.63	58.36	56.00	58.25
2046	NYSE	BMY	Thu, Jun 29, 2000	54.75	58.25	53.63	57.88
2045	NYSE	BMY	Wed, Jun 28, 2000	56.75	56.75	53.88	54.30
2044	NYSE	BMY	Tue, Jun 27, 2000	54.63	56.81	54.38	56.25
2043	NYSE	BMY	Mon, Jun 26, 2000	53.88	54.81	53.69	54.25
2042	NYSE	BMY	Fri, Jun 23, 2000	53.75	54.13	53.50	53.88
2041	NYSE	BMY	Thu, Jun 22, 2000	54.25	54.25	53.50	53.75
2040	NYSE	BMY	Wed, Jun 21, 2000	53.00	54.50	53.00	54.13
2039	NYSE	BMY	Tue, Jun 20, 2000	54.25	54.94	52.50	53.25
2038	NYSE	BMY	Mon, Jun 19, 2000	53.63	55.00	53.13	55.00
2037	NYSE	BMY	Fri, Jun 16, 2000	54.13	55.00	53.06	53.13
2036	NYSE	BMY	Thu, Jun 15, 2000	55.00	55.75	54.81	55.06
2035	NYSE	BMY	Wed, Jun 14, 2000	53.25	55.25	53.19	54.50
2034	NYSE	BMY	Tue, Jun 13, 2000	51.00	53.69	51.00	53.25
2033	NYSE	BMY	Mon, Jun 12, 2000	52.63	52.81	51.88	52.06
2032	NYSE	BMY	Fri, Jun 9, 2000	51.56	52.06	51.00	51.69
2031	NYSE	BMY	Thu, Jun 8, 2000	51.56	51.94	51.25	51.56
2030	NYSE	BMY	Wed, Jun 7, 2000	53.00	53.75	52.00	52.56
2029	NYSE	BMY	Tue, Jun 6, 2000	52.38	52.88	51.38	52.44
2028	NYSE	BMY	Mon, Jun 5, 2000	51.25	51.63	50.38	51.38
2027	NYSE	BMY	Fri, Jun 2, 2000	53.31	53.38	50.88	50.88
2026	NYSE	BMY	Thu, Jun 1, 2000	54.75	54.94	52.63	53.31
2025	NYSE	BMY	Wed, May 31, 2000	56.50	56.69	55.06	55.06
2024	NYSE	BMY	Tue, May 30, 2000	56.13	57.19	55.63	56.25
2023	NYSE	BMY	Fri, May 26, 2000	56.00	57.00	55.25	56.25
2022	NYSE	BMY	Thu, May 25, 2000	56.81	56.81	55.63	55.88
2021	NYSE	BMY	Wed, May 24, 2000	56.63	57.88	56.56	56.81
2020	NYSE	BMY	Tue, May 23, 2000	58.50	58.50	57.25	57.38
2019	NYSE	BMY	Mon, May 22, 2000	57.75	58.00	57.19	57.50
2018	NYSE	BMY	Fri, May 19, 2000	56.75	57.69	56.50	57.06
2017	NYSE	BMY	Thu, May 18, 2000	57.38	57.63	56.13	56.81
2016	NYSE	BMY	Wed, May 17, 2000	57.00	57.25	56.31	56.81
2015	NYSE	BMY	Tue, May 16, 2000	56.88	57.31	55.56	56.44
2014	NYSE	BMY	Mon, May 15, 2000	55.00	56.13	54.50	55.69
2013	NYSE	BMY	Fri, May 12, 2000	53.94	54.88	52.69	54.44
2012	NYSE	BMY	Thu, May 11, 2000	54.94	55.00	53.13	53.38
2011	NYSE	BMY	Wed, May 10, 2000	53.13	53.88	52.63	53.69
2010	NYSE	BMY	Tue, May 9, 2000	54.63	54.75	52.56	53.63
2009	NYSE	BMY	Mon, May 8, 2000	52.13	54.44	52.00	54.13
2008	NYSE	BMY	Fri, May 5, 2000	51.81	53.75	51.56	52.88
2007	NYSE	BMY	Thu, May 4, 2000	51.06	52.69	51.06	52.06
2006	NYSE	BMY	Wed, May 3, 2000	51.31	52.06	50.75	50.75
2005	NYSE	BMY	Tue, May 2, 2000	51.00	52.06	50.75	51.56
2004	NYSE	BMY	Mon, May 1, 2000	52.44	52.44	51.06	51.50
2003	NYSE	BMY	Fri, Apr 28, 2000	53.50	53.56	51.94	52.44
2002	NYSE	BMY	Thu, Apr 27, 2000	51.00	53.00	50.94	52.25
2001	NYSE	BMY	Wed, Apr 26, 2000	51.75	52.69	51.00	51.56
2000	NYSE	BMY	Tue, Apr 25, 2000	50.00	52.00	49.56	50.75
1999	NYSE	BMY	Mon, Apr 24, 2000	49.06	50.13	49.06	49.50
1998	NYSE	BMY	Thu, Apr 20, 2000	50.63	50.63	49.00	50.00
1997	NYSE	BMY	Wed, Apr 19, 2000	65.25	66.38	46.00	50.94
1996	NYSE	BMY	Tue, Apr 18, 2000	64.75	65.25	62.63	65.13
1995	NYSE	BMY	Mon, Apr 17, 2000	63.38	65.00	62.75	64.88
1994	NYSE	BMY	Fri, Apr 14, 2000	66.00	66.38	62.50	63.38
1993	NYSE	BMY	Thu, Apr 13, 2000	64.38	67.63	63.75	66.50
1992	NYSE	BMY	Wed, Apr 12, 2000	64.25	66.25	63.75	64.81
1991	NYSE	BMY	Tue, Apr 11, 2000	63.50	64.81	62.75	64.25
1990	NYSE	BMY	Mon, Apr 10, 2000	59.50	61.88	59.19	61.38
1989	NYSE	BMY	Fri, Apr 7, 2000	59.88	60.13	58.63	59.50
1988	NYSE	BMY	Thu, Apr 6, 2000	62.50	63.00	60.00	60.50
1987	NYSE	BMY	Wed, Apr 5, 2000	64.25	65.44	62.81	64.44
1986	NYSE	BMY	Tue, Apr 4, 2000	62.00	66.25	61.88	66.25
1985	NYSE	BMY	Mon, Apr 3, 2000	59.63	61.75	58.75	61.69
1984	NYSE	BMY	Fri, Mar 31, 2000	57.31	60.25	56.13	57.13
1983	NYSE	BMY	Thu, Mar 30, 2000	58.00	59.25	57.25	57.25
1982	NYSE	BMY	Wed, Mar 29, 2000	57.50	58.44	56.56	57.88
1981	NYSE	BMY	Tue, Mar 28, 2000	54.13	55.50	53.94	55.06
1980	NYSE	BMY	Mon, Mar 27, 2000	55.00	55.06	54.19	54.63
1979	NYSE	BMY	Fri, Mar 24, 2000	55.63	56.38	54.81	55.00
1978	NYSE	BMY	Thu, Mar 23, 2000	54.63	56.81	54.63	56.00
1977	NYSE	BMY	Wed, Mar 22, 2000	54.75	55.13	53.75	54.63
1976	NYSE	BMY	Tue, Mar 21, 2000	52.63	53.75	51.81	53.25
1975	NYSE	BMY	Mon, Mar 20, 2000	53.50	53.75	52.69	52.94
1974	NYSE	BMY	Fri, Mar 17, 2000	55.00	56.06	53.19	53.50
1973	NYSE	BMY	Thu, Mar 16, 2000	51.13	56.38	51.06	55.69
1972	NYSE	BMY	Wed, Mar 15, 2000	49.25	51.38	48.56	50.50
1971	NYSE	BMY	Tue, Mar 14, 2000	47.50	49.56	47.50	47.94
1970	NYSE	BMY	Mon, Mar 13, 2000	50.50	52.25	50.25	50.94
1969	NYSE	BMY	Fri, Mar 10, 2000	52.75	53.75	51.88	52.38
1968	NYSE	BMY	Thu, Mar 9, 2000	48.94	54.13	48.31	53.75
1967	NYSE	BMY	Wed, Mar 8, 2000	44.25	48.88	44.25	47.75
1966	NYSE	BMY	Tue, Mar 7, 2000	46.44	47.25	42.44	43.50
1965	NYSE	BMY	Mon, Mar 6, 2000	50.50	50.50	45.75	46.44
1964	NYSE	BMY	Fri, Mar 3, 2000	52.50	52.56	50.25	51.50
1963	NYSE	BMY	Thu, Mar 2, 2000	52.06	53.56	51.63	52.70
1962	NYSE	BMY	Wed, Mar 1, 2000	56.69	57.00	50.25	51.25
1961	NYSE	BMY	Tue, Feb 29, 2000	57.13	59.13	56.63	57.25
1960	NYSE	BMY	Mon, Feb 28, 2000	55.50	57.19	55.50	56.31
1959	NYSE	BMY	Fri, Feb 25, 2000	58.00	58.19	55.38	56.63
1958	NYSE	BMY	Thu, Feb 24, 2000	59.13	59.63	57.25	57.88
1957	NYSE	BMY	Wed, Feb 23, 2000	60.50	60.94	59.63	59.94
1956	NYSE	BMY	Tue, Feb 22, 2000	60.50	61.00	59.38	59.94
1955	NYSE	BMY	Fri, Feb 18, 2000	62.75	62.75	59.75	59.75
1954	NYSE	BMY	Thu, Feb 17, 2000	64.25	64.25	63.00	63.50
1953	NYSE	BMY	Wed, Feb 16, 2000	62.06	63.81	62.00	63.56
1952	NYSE	BMY	Tue, Feb 15, 2000	61.50	62.25	60.69	62.06
1951	NYSE	BMY	Mon, Feb 14, 2000	60.13	61.88	60.13	61.13
1950	NYSE	BMY	Fri, Feb 11, 2000	60.38	60.75	59.75	60.00
1949	NYSE	BMY	Thu, Feb 10, 2000	62.63	62.63	60.38	61.38
1948	NYSE	BMY	Wed, Feb 9, 2000	63.25	63.50	62.00	62.50
1947	NYSE	BMY	Tue, Feb 8, 2000	64.44	64.50	62.31	63.75
1946	NYSE	BMY	Mon, Feb 7, 2000	64.25	64.69	62.63	64.25
1945	NYSE	BMY	Fri, Feb 4, 2000	65.38	65.56	63.50	64.69
1944	NYSE	BMY	Thu, Feb 3, 2000	65.25	65.56	63.81	65.38
1943	NYSE	BMY	Wed, Feb 2, 2000	65.00	65.19	64.13	64.81
1942	NYSE	BMY	Tue, Feb 1, 2000	64.25	65.25	63.25	64.63
1941	NYSE	BMY	Mon, Jan 31, 2000	64.25	67.00	62.19	66.25
1940	NYSE	BMY	Fri, Jan 28, 2000	63.38	65.75	62.88	64.25
1939	NYSE	BMY	Thu, Jan 27, 2000	62.50	62.81	61.81	62.25
1938	NYSE	BMY	Wed, Jan 26, 2000	59.88	61.75	59.50	61.50
1937	NYSE	BMY	Tue, Jan 25, 2000	59.38	60.75	59.19	59.88
1936	NYSE	BMY	Mon, Jan 24, 2000	63.00	63.13	58.00	58.69
1935	NYSE	BMY	Fri, Jan 21, 2000	61.00	61.88	59.50	61.19
1934	NYSE	BMY	Thu, Jan 20, 2000	64.25	64.44	61.44	61.88
1933	NYSE	BMY	Wed, Jan 19, 2000	65.31	66.06	63.69	64.06
1932	NYSE	BMY	Tue, Jan 18, 2000	65.63	66.63	65.00	65.31
1931	NYSE	BMY	Fri, Jan 14, 2000	67.38	67.38	65.75	67.19
1930	NYSE	BMY	Thu, Jan 13, 2000	67.25	67.31	65.06	65.38
1929	NYSE	BMY	Wed, Jan 12, 2000	66.81	67.63	66.56	66.63
1928	NYSE	BMY	Tue, Jan 11, 2000	67.75	68.00	66.50	66.81
1927	NYSE	BMY	Mon, Jan 10, 2000	68.63	68.63	66.75	67.75
1926	NYSE	BMY	Fri, Jan 7, 2000	61.50	69.50	61.25	68.50
1925	NYSE	BMY	Thu, Jan 6, 2000	59.00	60.06	58.25	59.75
1924	NYSE	BMY	Wed, Jan 5, 2000	60.00	60.25	58.50	58.94
1923	NYSE	BMY	Tue, Jan 4, 2000	60.88	61.06	58.94	59.56
1922	NYSE	BMY	Mon, Jan 3, 2000	64.25	64.88	63.63	64.44
1921	NYSE	BMY	Fri, Dec 31, 1999	65.44	65.44	64.19	64.19
1920	NYSE	BMY	Thu, Dec 30, 1999	64.75	65.75	64.50	65.25
1919	NYSE	BMY	Wed, Dec 29, 1999	66.50	66.63	64.63	65.50
1918	NYSE	BMY	Tue, Dec 28, 1999	68.00	68.00	66.19	67.25
1917	NYSE	BMY	Mon, Dec 27, 1999	66.00	68.00	65.63	68.00
1916	NYSE	BMY	Thu, Dec 23, 1999	64.88	68.00	64.69	66.69
1915	NYSE	BMY	Wed, Dec 22, 1999	60.63	64.38	60.63	63.19
1914	NYSE	BMY	Tue, Dec 21, 1999	60.31	61.63	59.94	60.13
1913	NYSE	BMY	Mon, Dec 20, 1999	62.19	62.88	59.94	61.42
1912	NYSE	BMY	Fri, Dec 17, 1999	63.63	63.94	62.00	62.13
1911	NYSE	BMY	Thu, Dec 16, 1999	65.75	66.13	63.31	64.56
1910	NYSE	BMY	Wed, Dec 15, 1999	66.06	68.69	65.81	67.50
1909	NYSE	BMY	Tue, Dec 14, 1999	66.31	67.50	66.00	66.06
1908	NYSE	BMY	Mon, Dec 13, 1999	67.88	67.94	66.38	66.56
1907	NYSE	BMY	Fri, Dec 10, 1999	67.88	68.94	66.94	68.25
1906	NYSE	BMY	Thu, Dec 9, 1999	67.88	67.88	66.44	66.56
1905	NYSE	BMY	Wed, Dec 8, 1999	68.13	68.25	66.19	67.61
1904	NYSE	BMY	Tue, Dec 7, 1999	68.94	68.94	66.69	66.69
1903	NYSE	BMY	Mon, Dec 6, 1999	71.00	71.19	69.25	70.19
1902	NYSE	BMY	Fri, Dec 3, 1999	72.00	74.56	72.00	73.00
1901	NYSE	BMY	Thu, Dec 2, 1999	72.31	72.31	71.25	71.77
1900	NYSE	BMY	Wed, Dec 1, 1999	72.63	73.06	71.56	72.13
1899	NYSE	BMY	Tue, Nov 30, 1999	74.00	74.19	72.69	73.00
1898	NYSE	BMY	Mon, Nov 29, 1999	75.06	75.06	73.50	74.56
1897	NYSE	BMY	Fri, Nov 26, 1999	75.75	75.88	75.19	75.19
1896	NYSE	BMY	Wed, Nov 24, 1999	74.50	75.69	74.31	74.88
1895	NYSE	BMY	Tue, Nov 23, 1999	75.63	75.88	73.88	74.31
1894	NYSE	BMY	Mon, Nov 22, 1999	76.25	76.38	74.69	75.50
1893	NYSE	BMY	Fri, Nov 19, 1999	75.00	76.25	74.44	76.00
1892	NYSE	BMY	Thu, Nov 18, 1999	76.00	76.50	74.56	75.13
1891	NYSE	BMY	Wed, Nov 17, 1999	77.00	77.56	75.56	75.88
1890	NYSE	BMY	Tue, Nov 16, 1999	76.50	77.81	76.50	77.63
1889	NYSE	BMY	Mon, Nov 15, 1999	77.00	77.25	76.25	76.50
1888	NYSE	BMY	Fri, Nov 12, 1999	77.25	77.31	76.00	77.13
1887	NYSE	BMY	Thu, Nov 11, 1999	77.25	77.81	76.69	77.00
1886	NYSE	BMY	Wed, Nov 10, 1999	75.25	77.50	75.06	76.94
1885	NYSE	BMY	Tue, Nov 9, 1999	78.75	78.75	75.19	75.63
1884	NYSE	BMY	Mon, Nov 8, 1999	76.88	77.50	76.31	76.94
1883	NYSE	BMY	Fri, Nov 5, 1999	77.38	77.56	75.63	76.13
1882	NYSE	BMY	Thu, Nov 4, 1999	76.88	77.06	75.00	76.25
1881	NYSE	BMY	Wed, Nov 3, 1999	75.38	76.50	75.06	76.13
1880	NYSE	BMY	Tue, Nov 2, 1999	78.25	78.25	74.75	74.75
1879	NYSE	BMY	Mon, Nov 1, 1999	78.25	78.25	76.75	77.25
1878	NYSE	BMY	Fri, Oct 29, 1999	78.88	79.25	76.06	76.81
1877	NYSE	BMY	Thu, Oct 28, 1999	76.50	78.00	76.00	77.94
1876	NYSE	BMY	Wed, Oct 27, 1999	72.38	75.25	72.13	75.19
1875	NYSE	BMY	Tue, Oct 26, 1999	74.88	74.94	71.81	72.06
1874	NYSE	BMY	Mon, Oct 25, 1999	75.13	75.50	74.13	74.81
1873	NYSE	BMY	Fri, Oct 22, 1999	75.69	76.88	74.50	76.00
1872	NYSE	BMY	Thu, Oct 21, 1999	73.88	75.56	73.69	74.94
1871	NYSE	BMY	Wed, Oct 20, 1999	76.13	76.13	73.56	75.81
1870	NYSE	BMY	Tue, Oct 19, 1999	73.50	76.94	72.50	76.13
1869	NYSE	BMY	Mon, Oct 18, 1999	71.00	72.38	70.63	71.50
1868	NYSE	BMY	Fri, Oct 15, 1999	73.88	73.88	70.06	70.25
1867	NYSE	BMY	Thu, Oct 14, 1999	73.88	74.13	71.94	73.63
1866	NYSE	BMY	Wed, Oct 13, 1999	75.63	76.31	74.44	74.63
1865	NYSE	BMY	Tue, Oct 12, 1999	76.00	76.19	75.06	75.50
1864	NYSE	BMY	Mon, Oct 11, 1999	75.94	77.00	75.88	76.38
1863	NYSE	BMY	Fri, Oct 8, 1999	73.06	76.44	73.06	75.94
1862	NYSE	BMY	Thu, Oct 7, 1999	74.00	74.00	71.94	73.00
1861	NYSE	BMY	Wed, Oct 6, 1999	71.06	74.38	70.75	74.00
1860	NYSE	BMY	Tue, Oct 5, 1999	71.56	71.63	69.75	71.00
1859	NYSE	BMY	Mon, Oct 4, 1999	70.38	71.81	70.31	71.81
1858	NYSE	BMY	Fri, Oct 1, 1999	68.00	70.50	67.13	70.31
1857	NYSE	BMY	Thu, Sep 30, 1999	66.00	68.13	66.00	67.50
1856	NYSE	BMY	Wed, Sep 29, 1999	67.25	67.50	65.50	65.50
1855	NYSE	BMY	Tue, Sep 28, 1999	68.00	68.44	66.44	67.75
1854	NYSE	BMY	Mon, Sep 27, 1999	69.75	69.81	68.38	68.56
1853	NYSE	BMY	Fri, Sep 24, 1999	68.56	69.50	68.19	69.50
1852	NYSE	BMY	Thu, Sep 23, 1999	71.63	71.63	68.69	69.44
1851	NYSE	BMY	Wed, Sep 22, 1999	72.25	72.44	70.38	71.44
1850	NYSE	BMY	Tue, Sep 21, 1999	73.50	73.63	71.00	71.94
1849	NYSE	BMY	Mon, Sep 20, 1999	74.75	75.38	73.31	73.50
1848	NYSE	BMY	Fri, Sep 17, 1999	73.38	75.06	72.63	74.88
1847	NYSE	BMY	Thu, Sep 16, 1999	72.00	73.69	71.25	73.38
1846	NYSE	BMY	Wed, Sep 15, 1999	74.00	74.00	72.00	72.25
1845	NYSE	BMY	Tue, Sep 14, 1999	72.88	73.31	71.81	72.19
1844	NYSE	BMY	Mon, Sep 13, 1999	73.13	73.63	72.56	73.56
1843	NYSE	BMY	Fri, Sep 10, 1999	73.69	73.75	71.88	73.38
1842	NYSE	BMY	Thu, Sep 9, 1999	72.00	72.19	70.56	71.75
1841	NYSE	BMY	Wed, Sep 8, 1999	72.25	72.50	71.19	72.25
1840	NYSE	BMY	Tue, Sep 7, 1999	73.38	73.38	71.50	71.94
1839	NYSE	BMY	Fri, Sep 3, 1999	71.88	73.38	71.88	73.13
1838	NYSE	BMY	Thu, Sep 2, 1999	71.00	71.56	70.50	71.06
1837	NYSE	BMY	Wed, Sep 1, 1999	70.44	71.75	70.00	71.75
1836	NYSE	BMY	Tue, Aug 31, 1999	72.38	73.75	70.38	70.38
1835	NYSE	BMY	Mon, Aug 30, 1999	71.19	72.63	71.19	72.25
1834	NYSE	BMY	Fri, Aug 27, 1999	73.19	73.44	71.50	71.63
1833	NYSE	BMY	Thu, Aug 26, 1999	76.00	76.00	72.75	73.25
1832	NYSE	BMY	Wed, Aug 25, 1999	73.88	75.94	73.81	75.94
1831	NYSE	BMY	Tue, Aug 24, 1999	72.63	73.31	72.44	73.00
1830	NYSE	BMY	Mon, Aug 23, 1999	71.25	73.19	71.06	73.00
1829	NYSE	BMY	Fri, Aug 20, 1999	67.88	70.75	67.88	70.69
1828	NYSE	BMY	Thu, Aug 19, 1999	67.00	68.00	66.63	67.81
1827	NYSE	BMY	Wed, Aug 18, 1999	68.13	68.94	67.63	67.81
1826	NYSE	BMY	Tue, Aug 17, 1999	69.00	69.13	67.75	69.00
1825	NYSE	BMY	Mon, Aug 16, 1999	68.25	68.94	68.13	68.94
1824	NYSE	BMY	Fri, Aug 13, 1999	67.50	69.75	67.44	68.38
1823	NYSE	BMY	Thu, Aug 12, 1999	66.38	68.25	66.06	67.19
1822	NYSE	BMY	Wed, Aug 11, 1999	65.00	65.63	64.44	64.88
1821	NYSE	BMY	Tue, Aug 10, 1999	65.88	66.06	64.50	64.63
1820	NYSE	BMY	Mon, Aug 9, 1999	65.13	66.25	65.13	65.94
1819	NYSE	BMY	Fri, Aug 6, 1999	65.50	66.75	65.38	65.69
1818	NYSE	BMY	Thu, Aug 5, 1999	65.50	66.19	63.94	65.81
1817	NYSE	BMY	Wed, Aug 4, 1999	66.88	67.81	65.31	65.50
1816	NYSE	BMY	Tue, Aug 3, 1999	67.38	67.38	66.50	66.94
1815	NYSE	BMY	Mon, Aug 2, 1999	65.00	67.38	65.00	66.69
1814	NYSE	BMY	Fri, Jul 30, 1999	68.00	68.13	66.50	66.50
1813	NYSE	BMY	Thu, Jul 29, 1999	67.88	68.31	66.06	67.25
1812	NYSE	BMY	Wed, Jul 28, 1999	69.19	69.56	68.38	68.94
1811	NYSE	BMY	Tue, Jul 27, 1999	70.38	70.50	68.50	69.31
1810	NYSE	BMY	Mon, Jul 26, 1999	69.75	70.53	69.75	69.88
1809	NYSE	BMY	Fri, Jul 23, 1999	70.25	71.00	69.88	70.25
1808	NYSE	BMY	Thu, Jul 22, 1999	69.63	70.56	68.63	70.56
1807	NYSE	BMY	Wed, Jul 21, 1999	71.25	71.38	69.25	70.13
1806	NYSE	BMY	Tue, Jul 20, 1999	72.50	73.06	70.75	71.50
1805	NYSE	BMY	Mon, Jul 19, 1999	74.94	75.00	72.94	73.25
1804	NYSE	BMY	Fri, Jul 16, 1999	75.44	75.94	74.56	74.94
1803	NYSE	BMY	Thu, Jul 15, 1999	74.81	76.00	74.31	75.44
1802	NYSE	BMY	Wed, Jul 14, 1999	75.38	75.38	73.00	74.81
1801	NYSE	BMY	Tue, Jul 13, 1999	74.00	75.50	73.50	75.25
1800	NYSE	BMY	Mon, Jul 12, 1999	73.25	74.00	72.25	74.00
1799	NYSE	BMY	Fri, Jul 9, 1999	72.44	73.25	72.00	73.00
1798	NYSE	BMY	Thu, Jul 8, 1999	71.50	72.75	71.00	72.75
1797	NYSE	BMY	Wed, Jul 7, 1999	72.50	73.13	71.81	72.75
1796	NYSE	BMY	Tue, Jul 6, 1999	71.25	73.56	70.88	72.25
1795	NYSE	BMY	Fri, Jul 2, 1999	70.00	71.75	69.63	71.75
1794	NYSE	BMY	Thu, Jul 1, 1999	70.19	70.44	69.31	69.44
1793	NYSE	BMY	Wed, Jun 30, 1999	69.25	70.44	68.38	70.44
1792	NYSE	BMY	Tue, Jun 29, 1999	67.50	69.63	67.44	69.13
1791	NYSE	BMY	Mon, Jun 28, 1999	68.75	68.94	68.13	68.38
1790	NYSE	BMY	Fri, Jun 25, 1999	68.94	69.13	67.31	67.38
1789	NYSE	BMY	Thu, Jun 24, 1999	67.88	69.06	67.56	68.69
1788	NYSE	BMY	Wed, Jun 23, 1999	69.31	69.38	67.56	67.88
1787	NYSE	BMY	Tue, Jun 22, 1999	68.25	69.94	68.13	69.00
1786	NYSE	BMY	Mon, Jun 21, 1999	66.38	68.00	65.88	67.81
1785	NYSE	BMY	Fri, Jun 18, 1999	67.56	67.88	66.75	67.34
1784	NYSE	BMY	Thu, Jun 17, 1999	67.00	68.19	66.50	68.00
1783	NYSE	BMY	Wed, Jun 16, 1999	67.00	67.50	66.06	67.06
1782	NYSE	BMY	Tue, Jun 15, 1999	64.94	67.38	64.94	66.63
1781	NYSE	BMY	Mon, Jun 14, 1999	65.69	66.13	64.13	64.94
1780	NYSE	BMY	Fri, Jun 11, 1999	65.25	66.44	65.13	65.69
1779	NYSE	BMY	Thu, Jun 10, 1999	66.13	66.50	64.56	65.31
1778	NYSE	BMY	Wed, Jun 9, 1999	66.63	67.75	66.56	67.31
1777	NYSE	BMY	Tue, Jun 8, 1999	67.94	68.25	66.69	67.06
1776	NYSE	BMY	Mon, Jun 7, 1999	67.94	68.13	67.13	67.94
1775	NYSE	BMY	Fri, Jun 4, 1999	66.44	68.38	65.81	68.38
1774	NYSE	BMY	Thu, Jun 3, 1999	66.00	66.50	65.50	65.94
1773	NYSE	BMY	Wed, Jun 2, 1999	66.81	67.25	65.25	65.63
1772	NYSE	BMY	Tue, Jun 1, 1999	68.13	68.13	66.19	67.31
1771	NYSE	BMY	Fri, May 28, 1999	65.63	69.75	65.63	68.75
1770	NYSE	BMY	Thu, May 27, 1999	65.56	68.25	65.44	65.63
1769	NYSE	BMY	Wed, May 26, 1999	67.00	67.00	65.25	66.50
1768	NYSE	BMY	Tue, May 25, 1999	65.31	66.56	64.75	64.75
1767	NYSE	BMY	Mon, May 24, 1999	68.38	68.38	64.75	65.19
1766	NYSE	BMY	Fri, May 21, 1999	68.25	68.56	67.13	67.94
1765	NYSE	BMY	Thu, May 20, 1999	70.00	70.00	67.94	69.00
1764	NYSE	BMY	Wed, May 19, 1999	68.69	70.00	68.38	70.00
1763	NYSE	BMY	Tue, May 18, 1999	67.00	68.75	66.88	67.56
1762	NYSE	BMY	Mon, May 17, 1999	66.88	68.50	66.19	67.75
1761	NYSE	BMY	Fri, May 14, 1999	67.50	68.00	66.19	67.00
1760	NYSE	BMY	Thu, May 13, 1999	69.06	69.44	68.13	69.38
1759	NYSE	BMY	Wed, May 12, 1999	67.00	69.13	65.88	69.13
1758	NYSE	BMY	Tue, May 11, 1999	66.50	67.00	65.88	66.31
1757	NYSE	BMY	Mon, May 10, 1999	66.50	67.13	65.88	65.94
1756	NYSE	BMY	Fri, May 7, 1999	67.31	67.88	66.63	67.50
1755	NYSE	BMY	Thu, May 6, 1999	67.75	67.94	66.50	67.56
1754	NYSE	BMY	Wed, May 5, 1999	66.88	68.13	65.88	67.81
1753	NYSE	BMY	Tue, May 4, 1999	65.69	67.50	65.50	67.31
1752	NYSE	BMY	Mon, May 3, 1999	61.63	66.00	61.63	65.94
1751	NYSE	BMY	Fri, Apr 30, 1999	65.06	65.13	62.94	63.56
1750	NYSE	BMY	Thu, Apr 29, 1999	65.94	66.94	65.19	65.25
1749	NYSE	BMY	Wed, Apr 28, 1999	69.13	69.25	65.56	66.13
1748	NYSE	BMY	Tue, Apr 27, 1999	68.25	69.25	67.88	69.19
1747	NYSE	BMY	Mon, Apr 26, 1999	66.94	68.19	66.31	68.00
1746	NYSE	BMY	Fri, Apr 23, 1999	67.00	68.69	66.81	67.06
1745	NYSE	BMY	Thu, Apr 22, 1999	65.88	68.00	65.31	68.00
1744	NYSE	BMY	Wed, Apr 21, 1999	61.00	64.44	60.75	64.25
1743	NYSE	BMY	Tue, Apr 20, 1999	57.50	59.25	57.50	59.25
1742	NYSE	BMY	Mon, Apr 19, 1999	61.38	61.94	57.25	57.44
1741	NYSE	BMY	Fri, Apr 16, 1999	61.63	62.00	59.56	61.38
1740	NYSE	BMY	Thu, Apr 15, 1999	63.00	63.88	59.00	61.63
1739	NYSE	BMY	Wed, Apr 14, 1999	67.44	67.44	64.50	64.63
1738	NYSE	BMY	Tue, Apr 13, 1999	66.00	67.63	66.00	67.50
1737	NYSE	BMY	Mon, Apr 12, 1999	64.63	65.88	64.50	65.63
1736	NYSE	BMY	Fri, Apr 9, 1999	63.75	65.19	62.88	64.81
1735	NYSE	BMY	Thu, Apr 8, 1999	63.63	64.63	63.19	64.00
1734	NYSE	BMY	Wed, Apr 7, 1999	64.25	64.50	62.94	63.75
1733	NYSE	BMY	Tue, Apr 6, 1999	65.00	65.50	63.69	64.06
1732	NYSE	BMY	Mon, Apr 5, 1999	64.25	65.13	63.56	65.00
1731	NYSE	BMY	Thu, Apr 1, 1999	64.88	65.00	63.06	63.19
1730	NYSE	BMY	Wed, Mar 31, 1999	65.81	66.25	63.75	64.13
1729	NYSE	BMY	Tue, Mar 30, 1999	62.25	65.13	62.00	64.75
1728	NYSE	BMY	Mon, Mar 29, 1999	61.38	62.50	60.88	62.19
1727	NYSE	BMY	Fri, Mar 26, 1999	59.00	59.50	58.25	59.50
1726	NYSE	BMY	Thu, Mar 25, 1999	59.00	61.00	58.31	59.19
1725	NYSE	BMY	Wed, Mar 24, 1999	60.00	60.00	58.13	58.50
1724	NYSE	BMY	Tue, Mar 23, 1999	62.00	62.13	59.00	59.63
1723	NYSE	BMY	Mon, Mar 22, 1999	61.75	62.06	60.81	61.63
1722	NYSE	BMY	Fri, Mar 19, 1999	62.94	63.25	60.38	60.56
1721	NYSE	BMY	Thu, Mar 18, 1999	63.13	63.13	61.50	62.63
1720	NYSE	BMY	Wed, Mar 17, 1999	64.75	65.75	63.38	63.88
1719	NYSE	BMY	Tue, Mar 16, 1999	65.50	65.56	64.13	64.56
1718	NYSE	BMY	Mon, Mar 15, 1999	62.75	65.50	62.75	65.13
1717	NYSE	BMY	Fri, Mar 12, 1999	63.00	63.38	62.50	62.63
1716	NYSE	BMY	Thu, Mar 11, 1999	63.06	63.69	62.25	62.50
1715	NYSE	BMY	Wed, Mar 10, 1999	62.88	63.88	62.31	63.06
1714	NYSE	BMY	Tue, Mar 9, 1999	63.75	64.44	63.06	63.75
1713	NYSE	BMY	Mon, Mar 8, 1999	64.00	64.38	62.81	63.50
1712	NYSE	BMY	Fri, Mar 5, 1999	66.44	66.50	64.50	65.25
1711	NYSE	BMY	Thu, Mar 4, 1999	63.63	65.31	63.25	65.19
1710	NYSE	BMY	Wed, Mar 3, 1999	64.38	64.50	61.88	63.63
1709	NYSE	BMY	Tue, Mar 2, 1999	64.31	65.75	64.06	64.81
1708	NYSE	BMY	Mon, Mar 1, 1999	63.13	64.44	62.44	64.31
1707	NYSE	BMY	Fri, Feb 26, 1999	63.78	63.78	62.34	62.97
1706	NYSE	BMY	Thu, Feb 25, 1999	64.00	64.25	62.88	63.81
1705	NYSE	BMY	Wed, Feb 24, 1999	65.94	66.25	64.13	64.59
1704	NYSE	BMY	Tue, Feb 23, 1999	65.00	65.81	64.25	65.69
1703	NYSE	BMY	Mon, Feb 22, 1999	63.19	65.00	63.16	64.50
1702	NYSE	BMY	Fri, Feb 19, 1999	62.56	63.06	62.16	62.94
1701	NYSE	BMY	Thu, Feb 18, 1999	63.75	64.38	62.31	62.56
1700	NYSE	BMY	Wed, Feb 17, 1999	63.19	64.00	63.00	63.47
1699	NYSE	BMY	Tue, Feb 16, 1999	63.75	64.53	63.13	63.16
1698	NYSE	BMY	Fri, Feb 12, 1999	62.75	63.50	62.00	62.72
1697	NYSE	BMY	Thu, Feb 11, 1999	61.13	62.97	61.13	62.25
1696	NYSE	BMY	Wed, Feb 10, 1999	61.47	61.94	60.13	61.13
1695	NYSE	BMY	Tue, Feb 9, 1999	62.50	62.78	61.25	61.25
1694	NYSE	BMY	Mon, Feb 8, 1999	63.06	63.19	62.00	62.78
1693	NYSE	BMY	Fri, Feb 5, 1999	65.25	65.25	62.75	63.31
1692	NYSE	BMY	Thu, Feb 4, 1999	65.13	66.91	65.03	65.25
1691	NYSE	BMY	Wed, Feb 3, 1999	64.81	65.25	63.28	65.06
1690	NYSE	BMY	Tue, Feb 2, 1999	64.50	65.00	63.28	65.00
1689	NYSE	BMY	Mon, Feb 1, 1999	64.09	65.09	63.31	64.41
1688	NYSE	BMY	Fri, Jan 29, 1999	63.63	64.44	62.06	64.13
1687	NYSE	BMY	Thu, Jan 28, 1999	63.25	64.44	62.66	64.03
1686	NYSE	BMY	Wed, Jan 27, 1999	62.00	64.09	61.84	63.69
1685	NYSE	BMY	Tue, Jan 26, 1999	59.50	62.06	59.50	61.31
1684	NYSE	BMY	Mon, Jan 25, 1999	58.75	59.34	58.72	59.16
1683	NYSE	BMY	Fri, Jan 22, 1999	60.50	61.22	59.44	59.44
1682	NYSE	BMY	Thu, Jan 21, 1999	61.56	61.69	60.72	60.97
1681	NYSE	BMY	Wed, Jan 20, 1999	61.00	62.31	60.81	61.72
1680	NYSE	BMY	Tue, Jan 19, 1999	61.50	61.53	60.50	60.81
1679	NYSE	BMY	Fri, Jan 15, 1999	62.50	62.56	61.63	61.91
1678	NYSE	BMY	Thu, Jan 14, 1999	62.75	62.88	61.09	61.50
1677	NYSE	BMY	Wed, Jan 13, 1999	63.75	64.00	62.72	62.91
1676	NYSE	BMY	Tue, Jan 12, 1999	64.75	65.13	64.19	64.31
1675	NYSE	BMY	Mon, Jan 11, 1999	65.00	65.19	64.44	64.88
1674	NYSE	BMY	Fri, Jan 8, 1999	66.19	66.25	65.06	65.63
1673	NYSE	BMY	Thu, Jan 7, 1999	64.88	66.34	64.88	66.19
1672	NYSE	BMY	Wed, Jan 6, 1999	65.56	66.28	64.97	65.59
1671	NYSE	BMY	Tue, Jan 5, 1999	65.19	65.56	64.69	65.56
1670	NYSE	BMY	Mon, Jan 4, 1999	66.91	68.00	64.41	65.19
1669	NYSE	BMY	Thu, Dec 31, 1998	65.75	67.00	65.56	66.91
1668	NYSE	BMY	Wed, Dec 30, 1998	67.22	67.63	65.66	65.88
1667	NYSE	BMY	Tue, Dec 29, 1998	64.41	67.13	64.28	66.88
1666	NYSE	BMY	Mon, Dec 28, 1998	63.97	64.59	63.84	64.41
1665	NYSE	BMY	Thu, Dec 24, 1998	64.31	64.59	63.84	63.94
1664	NYSE	BMY	Wed, Dec 23, 1998	63.22	64.25	63.06	64.13
1663	NYSE	BMY	Tue, Dec 22, 1998	60.44	63.31	59.97	63.31
1662	NYSE	BMY	Mon, Dec 21, 1998	60.56	61.84	60.28	60.53
1661	NYSE	BMY	Fri, Dec 18, 1998	61.91	62.00	60.06	60.44
1660	NYSE	BMY	Thu, Dec 17, 1998	60.25	61.94	60.19	61.88
1659	NYSE	BMY	Wed, Dec 16, 1998	61.41	61.50	60.44	60.66
1658	NYSE	BMY	Tue, Dec 15, 1998	60.53	61.47	58.75	61.41
1657	NYSE	BMY	Mon, Dec 14, 1998	62.00	62.31	60.06	60.53
1656	NYSE	BMY	Fri, Dec 11, 1998	61.38	62.75	61.00	62.56
1655	NYSE	BMY	Thu, Dec 10, 1998	63.31	63.31	61.50	61.50
1654	NYSE	BMY	Wed, Dec 9, 1998	64.06	64.56	63.50	63.81
1653	NYSE	BMY	Tue, Dec 8, 1998	63.38	65.00	63.16	64.34
1652	NYSE	BMY	Mon, Dec 7, 1998	63.72	63.91	62.53	63.50
1651	NYSE	BMY	Fri, Dec 4, 1998	63.19	63.47	61.38	63.09
1650	NYSE	BMY	Thu, Dec 3, 1998	64.19	64.75	62.31	62.44
1649	NYSE	BMY	Wed, Dec 2, 1998	62.50	64.50	61.97	64.19
1648	NYSE	BMY	Tue, Dec 1, 1998	61.28	62.84	60.75	62.47
1647	NYSE	BMY	Mon, Nov 30, 1998	61.66	61.66	61.00	61.00
1646	NYSE	BMY	Fri, Nov 27, 1998	61.50	61.72	61.06	61.69
1645	NYSE	BMY	Wed, Nov 25, 1998	60.97	61.50	60.94	61.38
1644	NYSE	BMY	Tue, Nov 24, 1998	60.38	61.53	60.38	60.97
1643	NYSE	BMY	Mon, Nov 23, 1998	60.22	61.31	59.75	61.31
1642	NYSE	BMY	Fri, Nov 20, 1998	59.44	59.97	59.06	59.97
1641	NYSE	BMY	Thu, Nov 19, 1998	58.88	59.88	58.25	59.31
1640	NYSE	BMY	Wed, Nov 18, 1998	57.00	58.09	56.28	58.03
1639	NYSE	BMY	Tue, Nov 17, 1998	55.78	57.41	55.78	56.56
1638	NYSE	BMY	Mon, Nov 16, 1998	56.03	56.22	55.44	55.88
1637	NYSE	BMY	Fri, Nov 13, 1998	55.81	55.84	55.19	55.53
1636	NYSE	BMY	Thu, Nov 12, 1998	55.78	55.94	54.91	55.22
1635	NYSE	BMY	Wed, Nov 11, 1998	56.75	56.75	55.19	55.94
1634	NYSE	BMY	Tue, Nov 10, 1998	54.19	56.41	54.16	56.09
1633	NYSE	BMY	Mon, Nov 9, 1998	56.25	56.44	54.44	54.72
1632	NYSE	BMY	Fri, Nov 6, 1998	55.25	56.22	54.80	56.22
1631	NYSE	BMY	Thu, Nov 5, 1998	54.44	54.88	53.41	54.88
1630	NYSE	BMY	Wed, Nov 4, 1998	55.56	55.97	54.06	54.72
1629	NYSE	BMY	Tue, Nov 3, 1998	55.50	55.72	55.06	55.25
1628	NYSE	BMY	Mon, Nov 2, 1998	55.25	55.47	54.56	55.41
1627	NYSE	BMY	Fri, Oct 30, 1998	55.31	55.38	54.69	55.34
1626	NYSE	BMY	Thu, Oct 29, 1998	54.16	55.22	53.94	55.16
1625	NYSE	BMY	Wed, Oct 28, 1998	54.25	54.94	54.03	54.34
1624	NYSE	BMY	Tue, Oct 27, 1998	54.75	54.81	53.91	54.38
1623	NYSE	BMY	Mon, Oct 26, 1998	54.63	55.28	54.00	54.06
1622	NYSE	BMY	Fri, Oct 23, 1998	53.91	54.94	53.66	54.28
1621	NYSE	BMY	Thu, Oct 22, 1998	53.25	54.38	52.47	54.38
1620	NYSE	BMY	Wed, Oct 21, 1998	52.84	53.72	52.38	52.97
1619	NYSE	BMY	Tue, Oct 20, 1998	53.00	53.56	52.75	52.84
1618	NYSE	BMY	Mon, Oct 19, 1998	52.06	53.22	52.03	52.50
1617	NYSE	BMY	Fri, Oct 16, 1998	52.38	52.50	51.50	52.13
1616	NYSE	BMY	Thu, Oct 15, 1998	49.34	52.44	48.91	51.44
1615	NYSE	BMY	Wed, Oct 14, 1998	48.00	49.81	47.75	49.34
1614	NYSE	BMY	Tue, Oct 13, 1998	48.69	49.28	48.50	48.56
1613	NYSE	BMY	Mon, Oct 12, 1998	48.75	49.47	48.38	48.47
1612	NYSE	BMY	Fri, Oct 9, 1998	47.50	47.88	46.59	47.56
1611	NYSE	BMY	Thu, Oct 8, 1998	44.25	46.47	44.16	46.13
1610	NYSE	BMY	Wed, Oct 7, 1998	48.75	49.16	45.94	46.38
1609	NYSE	BMY	Tue, Oct 6, 1998	49.88	49.94	48.38	48.94
1608	NYSE	BMY	Mon, Oct 5, 1998	47.81	48.88	47.25	48.38
1607	NYSE	BMY	Fri, Oct 2, 1998	50.38	50.41	47.63	48.06
1606	NYSE	BMY	Thu, Oct 1, 1998	51.38	51.72	48.91	49.50
1605	NYSE	BMY	Wed, Sep 30, 1998	51.50	52.44	51.00	51.94
1604	NYSE	BMY	Tue, Sep 29, 1998	51.19	52.13	50.88	51.94
1603	NYSE	BMY	Mon, Sep 28, 1998	50.50	51.72	50.44	50.63
1602	NYSE	BMY	Fri, Sep 25, 1998	49.97	50.78	49.97	50.31
1601	NYSE	BMY	Thu, Sep 24, 1998	49.98	51.50	49.75	49.97
1600	NYSE	BMY	Wed, Sep 23, 1998	51.88	51.88	49.56	49.97
1599	NYSE	BMY	Tue, Sep 22, 1998	51.50	52.13	50.56	51.09
1598	NYSE	BMY	Mon, Sep 21, 1998	49.25	51.97	49.22	51.63
1597	NYSE	BMY	Fri, Sep 18, 1998	51.19	51.53	50.50	50.84
1596	NYSE	BMY	Thu, Sep 17, 1998	51.38	51.97	51.03	51.38
1595	NYSE	BMY	Wed, Sep 16, 1998	53.16	53.28	51.56	52.28
1594	NYSE	BMY	Tue, Sep 15, 1998	52.44	53.19	52.38	53.00
1593	NYSE	BMY	Mon, Sep 14, 1998	52.00	52.97	52.00	52.44
1592	NYSE	BMY	Fri, Sep 11, 1998	52.00	52.72	51.31	51.91
1591	NYSE	BMY	Thu, Sep 10, 1998	53.00	53.22	50.81	52.03
1590	NYSE	BMY	Wed, Sep 9, 1998	53.63	54.22	53.28	53.94
1589	NYSE	BMY	Tue, Sep 8, 1998	54.25	54.25	53.06	54.13
1588	NYSE	BMY	Fri, Sep 4, 1998	53.50	53.81	51.00	52.09
1587	NYSE	BMY	Thu, Sep 3, 1998	51.13	53.63	51.00	53.38
1586	NYSE	BMY	Wed, Sep 2, 1998	52.53	53.38	51.25	51.72
1585	NYSE	BMY	Tue, Sep 1, 1998	49.75	53.13	49.63	52.56
1584	NYSE	BMY	Mon, Aug 31, 1998	54.44	54.44	48.81	48.94
1583	NYSE	BMY	Fri, Aug 28, 1998	54.94	55.19	53.66	54.41
1582	NYSE	BMY	Thu, Aug 27, 1998	56.50	56.94	54.56	54.81
1581	NYSE	BMY	Wed, Aug 26, 1998	53.94	56.50	53.91	56.31
1580	NYSE	BMY	Tue, Aug 25, 1998	55.38	55.75	53.94	54.28
1579	NYSE	BMY	Mon, Aug 24, 1998	55.13	56.00	54.66	54.84
1578	NYSE	BMY	Fri, Aug 21, 1998	54.13	55.00	52.88	54.75
1577	NYSE	BMY	Thu, Aug 20, 1998	54.75	55.56	54.50	54.53
1576	NYSE	BMY	Wed, Aug 19, 1998	54.97	54.97	53.88	54.88
1575	NYSE	BMY	Tue, Aug 18, 1998	53.88	54.88	53.69	54.53
1574	NYSE	BMY	Mon, Aug 17, 1998	53.00	54.50	52.78	54.50
1573	NYSE	BMY	Fri, Aug 14, 1998	54.00	54.22	52.50	53.19
1572	NYSE	BMY	Thu, Aug 13, 1998	53.75	54.94	53.53	53.78
1571	NYSE	BMY	Wed, Aug 12, 1998	54.25	54.63	53.28	54.50
1570	NYSE	BMY	Tue, Aug 11, 1998	52.88	54.25	52.75	53.78
1569	NYSE	BMY	Mon, Aug 10, 1998	53.50	55.31	53.50	54.22
1568	NYSE	BMY	Fri, Aug 7, 1998	53.41	54.53	53.25	54.06
1567	NYSE	BMY	Thu, Aug 6, 1998	53.56	53.72	52.88	53.41
1566	NYSE	BMY	Wed, Aug 5, 1998	52.75	53.88	52.00	53.72
1565	NYSE	BMY	Tue, Aug 4, 1998	56.22	56.34	53.38	53.53
1564	NYSE	BMY	Mon, Aug 3, 1998	56.63	56.84	55.72	56.16
1563	NYSE	BMY	Fri, Jul 31, 1998	58.59	58.72	56.34	56.97
1562	NYSE	BMY	Thu, Jul 30, 1998	57.50	58.88	57.50	58.69
1561	NYSE	BMY	Wed, Jul 29, 1998	57.38	57.97	57.06	57.47
1560	NYSE	BMY	Tue, Jul 28, 1998	58.44	58.47	56.97	57.06
1559	NYSE	BMY	Mon, Jul 27, 1998	57.91	59.69	57.63	58.94
1558	NYSE	BMY	Fri, Jul 24, 1998	58.59	59.25	57.84	57.91
1557	NYSE	BMY	Thu, Jul 23, 1998	60.06	60.53	58.31	58.50
1556	NYSE	BMY	Wed, Jul 22, 1998	60.63	61.69	59.81	60.06
1555	NYSE	BMY	Tue, Jul 21, 1998	62.38	62.38	59.97	59.97
1554	NYSE	BMY	Mon, Jul 20, 1998	61.63	62.97	61.31	62.91
1553	NYSE	BMY	Fri, Jul 17, 1998	61.03	61.75	61.00	61.69
1552	NYSE	BMY	Thu, Jul 16, 1998	60.53	61.03	60.34	61.03
1551	NYSE	BMY	Wed, Jul 15, 1998	61.00	61.13	60.38	60.66
1550	NYSE	BMY	Tue, Jul 14, 1998	60.22	61.38	59.91	61.38
1549	NYSE	BMY	Mon, Jul 13, 1998	60.00	60.19	59.56	59.56
1548	NYSE	BMY	Fri, Jul 10, 1998	59.50	60.63	59.19	59.78
1547	NYSE	BMY	Thu, Jul 9, 1998	59.53	59.84	58.63	58.91
1546	NYSE	BMY	Wed, Jul 8, 1998	60.50	60.50	59.81	60.13
1545	NYSE	BMY	Tue, Jul 7, 1998	59.75	60.53	59.66	59.91
1544	NYSE	BMY	Mon, Jul 6, 1998	59.97	59.97	59.34	59.75
1543	NYSE	BMY	Thu, Jul 2, 1998	58.47	59.81	58.31	59.53
1542	NYSE	BMY	Wed, Jul 1, 1998	57.94	58.47	57.63	58.34
1541	NYSE	BMY	Tue, Jun 30, 1998	58.31	58.69	57.06	57.47
1540	NYSE	BMY	Mon, Jun 29, 1998	59.00	59.34	58.25	59.22
1539	NYSE	BMY	Fri, Jun 26, 1998	57.94	58.75	57.84	58.75
1538	NYSE	BMY	Thu, Jun 25, 1998	57.69	58.16	57.00	57.00
1537	NYSE	BMY	Wed, Jun 24, 1998	56.50	58.16	56.25	57.56
1536	NYSE	BMY	Tue, Jun 23, 1998	55.94	57.34	55.81	57.13
1535	NYSE	BMY	Mon, Jun 22, 1998	56.69	57.03	55.63	55.94
1534	NYSE	BMY	Fri, Jun 19, 1998	56.75	57.25	56.34	56.78
1533	NYSE	BMY	Thu, Jun 18, 1998	57.00	57.28	56.50	56.50
1532	NYSE	BMY	Wed, Jun 17, 1998	56.75	57.84	56.56	57.31
1531	NYSE	BMY	Tue, Jun 16, 1998	56.63	57.50	56.41	56.63
1530	NYSE	BMY	Mon, Jun 15, 1998	57.13	57.72	56.50	56.59
1529	NYSE	BMY	Fri, Jun 12, 1998	56.38	58.38	56.03	58.19
1528	NYSE	BMY	Thu, Jun 11, 1998	56.50	57.44	55.75	55.94
1527	NYSE	BMY	Wed, Jun 10, 1998	56.19	58.50	56.00	56.88
1526	NYSE	BMY	Tue, Jun 9, 1998	55.69	56.22	55.31	56.09
1525	NYSE	BMY	Mon, Jun 8, 1998	55.19	56.16	54.94	55.97
1524	NYSE	BMY	Fri, Jun 5, 1998	54.75	55.72	54.53	55.69
1523	NYSE	BMY	Thu, Jun 4, 1998	53.25	54.72	52.91	54.44
1522	NYSE	BMY	Wed, Jun 3, 1998	54.38	54.56	53.19	53.31
1521	NYSE	BMY	Tue, Jun 2, 1998	54.50	54.72	53.06	54.50
1520	NYSE	BMY	Mon, Jun 1, 1998	53.75	54.44	53.44	54.00
1519	NYSE	BMY	Fri, May 29, 1998	55.50	55.69	53.56	53.75
1518	NYSE	BMY	Thu, May 28, 1998	55.50	55.78	54.75	55.25
1517	NYSE	BMY	Wed, May 27, 1998	55.25	56.13	54.41	55.47
1516	NYSE	BMY	Tue, May 26, 1998	56.00	56.69	55.38	55.38
1515	NYSE	BMY	Fri, May 22, 1998	55.69	56.06	55.00	55.91
1514	NYSE	BMY	Thu, May 21, 1998	56.41	56.50	54.75	55.19
1513	NYSE	BMY	Wed, May 20, 1998	55.88	56.56	55.22	56.47
1512	NYSE	BMY	Tue, May 19, 1998	55.50	56.00	55.19	55.59
1511	NYSE	BMY	Mon, May 18, 1998	55.00	55.25	54.13	54.56
1510	NYSE	BMY	Fri, May 15, 1998	55.81	55.94	54.38	55.06
1509	NYSE	BMY	Thu, May 14, 1998	54.69	55.72	54.56	55.59
1508	NYSE	BMY	Wed, May 13, 1998	54.56	55.25	54.53	54.81
1507	NYSE	BMY	Tue, May 12, 1998	54.75	55.16	54.31	55.06
1506	NYSE	BMY	Mon, May 11, 1998	54.44	54.97	53.81	54.31
1505	NYSE	BMY	Fri, May 8, 1998	52.84	54.50	52.81	54.44
1504	NYSE	BMY	Thu, May 7, 1998	53.72	54.41	52.75	52.78
1503	NYSE	BMY	Wed, May 6, 1998	54.75	54.75	53.63	53.63
1502	NYSE	BMY	Tue, May 5, 1998	54.75	54.91	53.50	54.25
1501	NYSE	BMY	Mon, May 4, 1998	55.50	55.88	54.34	54.66
1500	NYSE	BMY	Fri, May 1, 1998	52.94	53.13	52.31	53.00
1499	NYSE	BMY	Thu, Apr 30, 1998	51.75	53.09	51.53	52.94
1498	NYSE	BMY	Wed, Apr 29, 1998	51.53	52.22	50.56	51.75
1497	NYSE	BMY	Tue, Apr 28, 1998	50.75	51.63	49.84	51.53
1496	NYSE	BMY	Mon, Apr 27, 1998	50.38	50.53	49.44	49.59
1495	NYSE	BMY	Fri, Apr 24, 1998	52.34	52.72	50.88	51.13
1494	NYSE	BMY	Thu, Apr 23, 1998	52.78	53.31	51.94	52.22
1493	NYSE	BMY	Wed, Apr 22, 1998	53.81	54.06	53.13	53.34
1492	NYSE	BMY	Tue, Apr 21, 1998	54.13	54.19	53.19	53.63
1491	NYSE	BMY	Mon, Apr 20, 1998	52.50	53.22	52.19	53.19
1490	NYSE	BMY	Fri, Apr 17, 1998	51.03	52.56	50.13	52.53
1489	NYSE	BMY	Thu, Apr 16, 1998	50.91	51.72	50.22	51.03
1488	NYSE	BMY	Wed, Apr 15, 1998	51.72	51.88	50.78	50.91
1487	NYSE	BMY	Tue, Apr 14, 1998	51.75	52.09	51.63	51.72
1486	NYSE	BMY	Mon, Apr 13, 1998	51.97	52.19	51.50	51.88
1485	NYSE	BMY	Thu, Apr 9, 1998	52.25	52.38	51.38	51.94
1484	NYSE	BMY	Wed, Apr 8, 1998	53.63	53.63	51.56	52.06
1483	NYSE	BMY	Tue, Apr 7, 1998	53.63	54.22	52.75	53.69
1482	NYSE	BMY	Mon, Apr 6, 1998	53.38	53.78	53.19	53.63
1481	NYSE	BMY	Fri, Apr 3, 1998	53.13	53.44	52.78	53.38
1480	NYSE	BMY	Thu, Apr 2, 1998	53.06	53.47	52.75	53.25
1479	NYSE	BMY	Wed, Apr 1, 1998	52.13	53.16	51.81	53.06
1478	NYSE	BMY	Tue, Mar 31, 1998	51.09	52.59	51.00	52.16
1477	NYSE	BMY	Mon, Mar 30, 1998	50.66	51.50	50.38	51.00
1476	NYSE	BMY	Fri, Mar 27, 1998	52.13	52.34	50.00	50.66
1475	NYSE	BMY	Thu, Mar 26, 1998	51.81	52.44	51.66	51.94
1474	NYSE	BMY	Wed, Mar 25, 1998	53.88	53.91	51.75	52.47
1473	NYSE	BMY	Tue, Mar 24, 1998	52.56	53.38	52.50	53.38
1472	NYSE	BMY	Mon, Mar 23, 1998	53.94	54.00	52.25	52.69
1471	NYSE	BMY	Fri, Mar 20, 1998	53.59	54.31	53.28	54.25
1470	NYSE	BMY	Thu, Mar 19, 1998	53.50	53.59	53.22	53.47
1469	NYSE	BMY	Wed, Mar 18, 1998	53.94	53.97	53.25	53.53
1468	NYSE	BMY	Tue, Mar 17, 1998	54.00	54.19	53.22	53.88
1467	NYSE	BMY	Mon, Mar 16, 1998	53.44	53.97	53.19	53.97
1466	NYSE	BMY	Fri, Mar 13, 1998	53.94	54.13	53.13	53.44
1465	NYSE	BMY	Thu, Mar 12, 1998	53.38	53.63	52.91	53.63
1464	NYSE	BMY	Wed, Mar 11, 1998	53.38	53.88	53.06	53.50
1463	NYSE	BMY	Tue, Mar 10, 1998	52.50	53.63	52.16	53.63
1462	NYSE	BMY	Mon, Mar 9, 1998	51.13	52.50	51.00	52.50
1461	NYSE	BMY	Fri, Mar 6, 1998	50.38	51.31	50.34	51.25
1460	NYSE	BMY	Thu, Mar 5, 1998	50.25	50.88	49.78	50.00
1459	NYSE	BMY	Wed, Mar 4, 1998	50.75	51.13	50.03	50.53
1458	NYSE	BMY	Tue, Mar 3, 1998	50.56	51.41	50.50	51.13
1457	NYSE	BMY	Mon, Mar 2, 1998	50.09	50.84	49.88	50.75
1456	NYSE	BMY	Fri, Feb 27, 1998	50.38	50.91	49.94	50.09
1455	NYSE	BMY	Thu, Feb 26, 1998	50.06	50.31	49.91	50.00
1454	NYSE	BMY	Wed, Feb 25, 1998	50.72	50.88	49.97	49.97
1453	NYSE	BMY	Tue, Feb 24, 1998	50.00	51.00	49.84	50.28
1452	NYSE	BMY	Mon, Feb 23, 1998	49.25	50.38	49.25	50.25
1451	NYSE	BMY	Fri, Feb 20, 1998	48.88	49.25	48.31	49.25
1450	NYSE	BMY	Thu, Feb 19, 1998	49.88	49.94	48.50	48.88
1449	NYSE	BMY	Wed, Feb 18, 1998	49.75	50.09	49.63	49.91
1448	NYSE	BMY	Tue, Feb 17, 1998	49.50	49.84	49.28	49.69
1447	NYSE	BMY	Fri, Feb 13, 1998	49.13	49.63	48.94	49.25
1446	NYSE	BMY	Thu, Feb 12, 1998	49.50	49.88	49.00	49.53
1445	NYSE	BMY	Wed, Feb 11, 1998	50.00	50.06	49.00	49.75
1444	NYSE	BMY	Tue, Feb 10, 1998	49.19	50.50	49.19	50.34
1443	NYSE	BMY	Mon, Feb 9, 1998	49.00	49.22	48.69	48.97
1442	NYSE	BMY	Fri, Feb 6, 1998	49.44	49.88	48.91	48.97
1441	NYSE	BMY	Thu, Feb 5, 1998	50.00	50.31	49.00	49.28
1440	NYSE	BMY	Wed, Feb 4, 1998	49.81	50.00	49.25	50.00
1439	NYSE	BMY	Tue, Feb 3, 1998	50.75	50.94	49.56	50.00
1438	NYSE	BMY	Mon, Feb 2, 1998	51.00	52.31	51.00	51.22
1437	NYSE	BMY	Fri, Jan 30, 1998	50.75	50.81	49.75	49.84
1436	NYSE	BMY	Thu, Jan 29, 1998	49.88	50.78	49.34	50.75
1435	NYSE	BMY	Wed, Jan 28, 1998	48.84	50.03	48.81	49.91
1434	NYSE	BMY	Tue, Jan 27, 1998	48.25	49.06	48.25	48.75
1433	NYSE	BMY	Mon, Jan 26, 1998	48.50	48.75	48.19	48.59
1432	NYSE	BMY	Fri, Jan 23, 1998	47.97	48.81	47.31	48.72
1431	NYSE	BMY	Thu, Jan 22, 1998	47.25	48.47	46.78	47.81
1430	NYSE	BMY	Wed, Jan 21, 1998	48.00	48.00	46.75	47.25
1429	NYSE	BMY	Tue, Jan 20, 1998	47.22	48.47	47.16	48.34
1428	NYSE	BMY	Fri, Jan 16, 1998	46.00	47.06	45.81	46.72
1427	NYSE	BMY	Thu, Jan 15, 1998	46.31	46.44	45.78	46.00
1426	NYSE	BMY	Wed, Jan 14, 1998	46.94	46.94	45.84	46.00
1425	NYSE	BMY	Tue, Jan 13, 1998	46.56	46.59	45.91	46.03
1424	NYSE	BMY	Mon, Jan 12, 1998	44.47	46.38	44.41	46.25
1423	NYSE	BMY	Fri, Jan 9, 1998	46.56	46.88	44.91	44.91
1422	NYSE	BMY	Thu, Jan 8, 1998	47.94	48.34	47.13	47.16
1421	NYSE	BMY	Wed, Jan 7, 1998	48.25	48.44	48.00	48.22
1420	NYSE	BMY	Tue, Jan 6, 1998	47.63	48.41	47.44	48.19
1419	NYSE	BMY	Mon, Jan 5, 1998	47.06	47.97	47.00	47.91
1418	NYSE	BMY	Fri, Jan 2, 1998	47.28	47.44	46.69	47.31
1417	NYSE	BMY	Wed, Dec 31, 1997	47.53	47.63	46.69	47.31
1416	NYSE	BMY	Tue, Dec 30, 1997	47.50	47.63	47.03	47.59
1415	NYSE	BMY	Mon, Dec 29, 1997	45.47	46.75	45.38	46.50
1414	NYSE	BMY	Fri, Dec 26, 1997	44.75	45.25	44.72	45.06
1413	NYSE	BMY	Wed, Dec 24, 1997	45.13	45.19	44.38	44.44
1412	NYSE	BMY	Tue, Dec 23, 1997	46.00	46.44	45.00	45.06
1411	NYSE	BMY	Mon, Dec 22, 1997	46.00	46.13	45.44	45.97
1410	NYSE	BMY	Fri, Dec 19, 1997	45.75	45.88	44.38	45.59
1409	NYSE	BMY	Thu, Dec 18, 1997	47.34	47.34	45.69	46.28
1408	NYSE	BMY	Wed, Dec 17, 1997	48.44	48.50	47.31	47.34
1407	NYSE	BMY	Tue, Dec 16, 1997	48.59	48.75	48.00	48.34
1406	NYSE	BMY	Mon, Dec 15, 1997	48.50	49.09	48.19	48.91
1405	NYSE	BMY	Fri, Dec 12, 1997	48.44	48.72	47.81	48.47
1404	NYSE	BMY	Thu, Dec 11, 1997	48.16	48.53	47.81	48.19
1403	NYSE	BMY	Wed, Dec 10, 1997	47.38	48.50	47.25	48.16
1402	NYSE	BMY	Tue, Dec 9, 1997	47.34	47.94	47.34	47.56
1401	NYSE	BMY	Mon, Dec 8, 1997	48.19	48.47	47.31	47.31
1400	NYSE	BMY	Fri, Dec 5, 1997	48.13	48.59	47.31	47.94
1399	NYSE	BMY	Thu, Dec 4, 1997	48.00	48.75	47.78	48.47
1398	NYSE	BMY	Wed, Dec 3, 1997	48.47	48.47	47.13	47.94
1397	NYSE	BMY	Tue, Dec 2, 1997	48.00	48.97	47.75	48.41
1396	NYSE	BMY	Mon, Dec 1, 1997	47.50	48.00	47.34	48.00
1395	NYSE	BMY	Fri, Nov 28, 1997	46.69	47.28	46.69	46.81
1394	NYSE	BMY	Wed, Nov 26, 1997	47.97	48.22	46.63	46.63
1393	NYSE	BMY	Tue, Nov 25, 1997	47.13	47.75	46.75	47.03
1392	NYSE	BMY	Mon, Nov 24, 1997	47.97	48.31	46.38	46.81
1391	NYSE	BMY	Fri, Nov 21, 1997	47.25	48.28	47.16	48.25
1390	NYSE	BMY	Thu, Nov 20, 1997	46.94	47.16	46.59	47.06
1389	NYSE	BMY	Wed, Nov 19, 1997	45.91	47.03	45.88	46.56
1388	NYSE	BMY	Tue, Nov 18, 1997	46.81	46.88	45.75	45.88
1387	NYSE	BMY	Mon, Nov 17, 1997	47.25	47.38	46.50	46.50
1386	NYSE	BMY	Fri, Nov 14, 1997	47.19	47.34	46.66	46.75
1385	NYSE	BMY	Thu, Nov 13, 1997	45.38	46.75	45.00	46.69
1384	NYSE	BMY	Wed, Nov 12, 1997	44.19	45.72	44.19	44.88
1383	NYSE	BMY	Tue, Nov 11, 1997	45.00	45.69	44.56	44.91
1382	NYSE	BMY	Mon, Nov 10, 1997	46.00	46.00	44.91	44.97
1381	NYSE	BMY	Fri, Nov 7, 1997	45.00	45.31	44.13	45.13
1380	NYSE	BMY	Thu, Nov 6, 1997	45.50	46.16	45.50	45.78
1379	NYSE	BMY	Wed, Nov 5, 1997	45.97	46.63	45.38	46.50
1378	NYSE	BMY	Tue, Nov 4, 1997	45.34	46.34	45.13	46.00
1377	NYSE	BMY	Mon, Nov 3, 1997	44.88	45.38	44.38	45.34
1376	NYSE	BMY	Fri, Oct 31, 1997	43.75	44.31	43.41	43.94
1375	NYSE	BMY	Thu, Oct 30, 1997	43.50	44.13	43.28	43.44
1374	NYSE	BMY	Wed, Oct 29, 1997	43.75	44.75	43.53	44.13
1373	NYSE	BMY	Tue, Oct 28, 1997	40.72	44.25	40.00	44.00
1372	NYSE	BMY	Mon, Oct 27, 1997	43.13	44.22	40.75	40.78
1371	NYSE	BMY	Fri, Oct 24, 1997	45.06	45.50	43.44	43.50
1370	NYSE	BMY	Thu, Oct 23, 1997	44.44	44.91	44.00	44.59
1369	NYSE	BMY	Wed, Oct 22, 1997	43.50	45.31	43.41	45.09
1368	NYSE	BMY	Tue, Oct 21, 1997	43.16	43.59	43.06	43.19
1367	NYSE	BMY	Mon, Oct 20, 1997	42.66	42.94	42.16	42.94
1366	NYSE	BMY	Fri, Oct 17, 1997	42.50	42.72	41.72	42.63
1365	NYSE	BMY	Thu, Oct 16, 1997	43.31	43.84	42.81	43.00
1364	NYSE	BMY	Wed, Oct 15, 1997	43.13	44.06	43.06	43.22
1363	NYSE	BMY	Tue, Oct 14, 1997	43.44	43.56	43.00	43.50
1362	NYSE	BMY	Mon, Oct 13, 1997	43.13	43.72	43.00	43.22
1361	NYSE	BMY	Fri, Oct 10, 1997	43.19	43.28	42.94	43.09
1360	NYSE	BMY	Thu, Oct 9, 1997	43.41	43.88	43.19	43.31
1359	NYSE	BMY	Wed, Oct 8, 1997	44.63	44.63	43.69	43.97
1358	NYSE	BMY	Tue, Oct 7, 1997	43.63	44.63	43.16	44.50
1357	NYSE	BMY	Mon, Oct 6, 1997	43.19	43.59	42.84	43.34
1356	NYSE	BMY	Fri, Oct 3, 1997	42.50	43.19	42.25	42.97
1355	NYSE	BMY	Thu, Oct 2, 1997	41.09	42.09	41.00	41.75
1354	NYSE	BMY	Wed, Oct 1, 1997	41.19	41.75	40.84	41.28
1353	NYSE	BMY	Tue, Sep 30, 1997	41.72	42.00	41.31	41.38
1352	NYSE	BMY	Mon, Sep 29, 1997	41.19	41.47	40.81	41.25
1351	NYSE	BMY	Fri, Sep 26, 1997	40.34	41.38	40.22	41.25
1350	NYSE	BMY	Thu, Sep 25, 1997	41.09	41.34	40.25	40.25
1349	NYSE	BMY	Wed, Sep 24, 1997	40.69	41.69	40.69	41.00
1348	NYSE	BMY	Tue, Sep 23, 1997	41.38	41.63	40.78	40.88
1347	NYSE	BMY	Mon, Sep 22, 1997	40.69	41.53	40.69	41.27
1346	NYSE	BMY	Fri, Sep 19, 1997	39.59	40.75	39.53	40.69
1345	NYSE	BMY	Thu, Sep 18, 1997	40.25	40.75	39.94	39.94
1344	NYSE	BMY	Wed, Sep 17, 1997	41.13	41.13	40.41	40.56
1343	NYSE	BMY	Tue, Sep 16, 1997	40.19	41.19	40.00	40.88
1342	NYSE	BMY	Mon, Sep 15, 1997	40.00	40.13	39.13	39.28
1341	NYSE	BMY	Fri, Sep 12, 1997	39.00	40.44	38.53	40.34
1340	NYSE	BMY	Thu, Sep 11, 1997	39.06	39.47	38.50	38.97
1339	NYSE	BMY	Wed, Sep 10, 1997	39.50	40.19	39.19	39.25
1338	NYSE	BMY	Tue, Sep 9, 1997	39.47	40.63	39.25	39.88
1337	NYSE	BMY	Mon, Sep 8, 1997	40.31	40.78	39.44	39.44
1336	NYSE	BMY	Fri, Sep 5, 1997	40.38	40.91	40.13	40.31
1335	NYSE	BMY	Thu, Sep 4, 1997	39.25	40.09	39.22	39.84
1334	NYSE	BMY	Wed, Sep 3, 1997	39.22	39.72	38.72	38.75
1333	NYSE	BMY	Tue, Sep 2, 1997	38.13	39.31	38.03	39.09
1332	NYSE	BMY	Fri, Aug 29, 1997	37.38	38.66	37.38	38.00
1331	NYSE	BMY	Thu, Aug 28, 1997	37.50	38.72	37.41	37.72
1330	NYSE	BMY	Wed, Aug 27, 1997	37.59	38.41	37.09	37.75
1329	NYSE	BMY	Tue, Aug 26, 1997	38.44	38.75	37.72	37.72
1328	NYSE	BMY	Mon, Aug 25, 1997	38.31	39.19	38.03	38.38
1327	NYSE	BMY	Fri, Aug 22, 1997	38.13	38.97	37.97	38.97
1326	NYSE	BMY	Thu, Aug 21, 1997	39.75	39.84	38.81	39.03
1325	NYSE	BMY	Wed, Aug 20, 1997	38.66	40.13	38.66	39.97
1324	NYSE	BMY	Tue, Aug 19, 1997	37.50	39.44	36.03	38.66
1323	NYSE	BMY	Mon, Aug 18, 1997	36.75	37.31	36.00	37.31
1322	NYSE	BMY	Fri, Aug 15, 1997	37.63	37.81	36.50	36.59
1321	NYSE	BMY	Thu, Aug 14, 1997	36.63	38.50	36.63	38.06
1320	NYSE	BMY	Wed, Aug 13, 1997	37.41	37.63	35.50	36.25
1319	NYSE	BMY	Tue, Aug 12, 1997	37.66	38.09	37.28	37.38
1318	NYSE	BMY	Mon, Aug 11, 1997	38.38	38.50	37.03	37.78
1317	NYSE	BMY	Fri, Aug 8, 1997	38.44	39.50	38.34	38.56
1316	NYSE	BMY	Thu, Aug 7, 1997	40.31	40.34	38.78	38.78
1315	NYSE	BMY	Wed, Aug 6, 1997	39.34	39.94	39.28	39.69
1314	NYSE	BMY	Tue, Aug 5, 1997	39.34	40.47	39.09	39.94
1313	NYSE	BMY	Mon, Aug 4, 1997	38.75	39.88	38.63	39.19
1312	NYSE	BMY	Fri, Aug 1, 1997	39.00	39.31	38.38	38.91
1311	NYSE	BMY	Thu, Jul 31, 1997	39.50	39.66	38.94	39.16
1310	NYSE	BMY	Wed, Jul 30, 1997	39.38	39.84	39.34	39.50
1309	NYSE	BMY	Tue, Jul 29, 1997	39.88	40.00	39.09	39.25
1308	NYSE	BMY	Mon, Jul 28, 1997	40.91	40.91	39.56	39.69
1307	NYSE	BMY	Fri, Jul 25, 1997	41.41	41.63	39.88	40.94
1306	NYSE	BMY	Thu, Jul 24, 1997	41.81	41.84	40.69	41.44
1305	NYSE	BMY	Wed, Jul 23, 1997	42.00	42.97	41.22	42.25
1304	NYSE	BMY	Tue, Jul 22, 1997	41.41	41.41	40.59	40.97
1303	NYSE	BMY	Mon, Jul 21, 1997	41.34	42.38	41.25	42.00
1302	NYSE	BMY	Fri, Jul 18, 1997	42.91	43.16	41.56	41.94
1301	NYSE	BMY	Thu, Jul 17, 1997	43.50	44.31	42.44	42.75
1300	NYSE	BMY	Wed, Jul 16, 1997	42.75	43.94	42.69	43.59
1299	NYSE	BMY	Tue, Jul 15, 1997	43.00	43.72	42.06	43.59
1298	NYSE	BMY	Mon, Jul 14, 1997	43.00	43.22	42.50	43.13
1297	NYSE	BMY	Fri, Jul 11, 1997	42.50	42.56	41.94	42.50
1296	NYSE	BMY	Thu, Jul 10, 1997	42.50	42.69	42.06	42.38
1295	NYSE	BMY	Wed, Jul 9, 1997	43.13	43.13	41.88	42.09
1294	NYSE	BMY	Tue, Jul 8, 1997	42.38	43.25	42.38	43.09
1293	NYSE	BMY	Mon, Jul 7, 1997	43.41	43.47	42.03	42.31
1292	NYSE	BMY	Thu, Jul 3, 1997	43.25	43.63	43.03	43.34
1291	NYSE	BMY	Wed, Jul 2, 1997	41.38	42.88	41.06	42.69
1290	NYSE	BMY	Tue, Jul 1, 1997	40.25	40.88	40.06	40.59
1289	NYSE	BMY	Mon, Jun 30, 1997	41.31	41.38	40.25	40.50
1288	NYSE	BMY	Fri, Jun 27, 1997	41.88	42.13	41.00	41.06
1287	NYSE	BMY	Thu, Jun 26, 1997	41.25	41.44	40.56	41.38
1286	NYSE	BMY	Wed, Jun 25, 1997	41.25	42.34	40.00	41.31
1285	NYSE	BMY	Tue, Jun 24, 1997	38.88	42.88	38.75	42.38
1284	NYSE	BMY	Mon, Jun 23, 1997	39.63	39.94	38.19	38.19
1283	NYSE	BMY	Fri, Jun 20, 1997	39.44	40.19	39.44	39.81
1282	NYSE	BMY	Thu, Jun 19, 1997	38.63	39.81	38.56	39.25
1281	NYSE	BMY	Wed, Jun 18, 1997	39.19	39.88	38.50	38.63
1280	NYSE	BMY	Tue, Jun 17, 1997	38.56	39.84	38.56	39.50
1279	NYSE	BMY	Mon, Jun 16, 1997	39.75	39.94	39.25	39.38
1278	NYSE	BMY	Fri, Jun 13, 1997	39.00	39.94	38.88	39.88
1277	NYSE	BMY	Thu, Jun 12, 1997	38.38	39.75	38.00	38.94
1276	NYSE	BMY	Wed, Jun 11, 1997	37.38	37.94	37.38	37.81
1275	NYSE	BMY	Tue, Jun 10, 1997	38.25	38.31	37.13	37.25
1274	NYSE	BMY	Mon, Jun 9, 1997	38.44	38.81	37.88	38.06
1273	NYSE	BMY	Fri, Jun 6, 1997	37.25	38.56	37.25	38.31
1272	NYSE	BMY	Thu, Jun 5, 1997	36.63	37.88	36.56	37.25
1271	NYSE	BMY	Wed, Jun 4, 1997	37.00	37.25	36.56	36.56
1270	NYSE	BMY	Tue, Jun 3, 1997	36.56	37.88	36.50	37.44
1269	NYSE	BMY	Mon, Jun 2, 1997	37.06	37.06	36.25	36.63
1268	NYSE	BMY	Fri, May 30, 1997	35.56	36.88	35.25	36.69
1267	NYSE	BMY	Thu, May 29, 1997	36.38	36.81	35.75	35.94
1266	NYSE	BMY	Wed, May 28, 1997	36.81	36.88	35.69	36.31
1265	NYSE	BMY	Tue, May 27, 1997	35.81	37.25	35.81	36.94
1264	NYSE	BMY	Fri, May 23, 1997	35.94	36.44	35.81	36.31
1263	NYSE	BMY	Thu, May 22, 1997	35.94	36.06	35.69	35.81
1262	NYSE	BMY	Wed, May 21, 1997	36.00	36.00	35.25	35.56
1261	NYSE	BMY	Tue, May 20, 1997	35.75	36.19	35.44	36.00
1260	NYSE	BMY	Mon, May 19, 1997	35.38	36.13	35.31	36.06
1259	NYSE	BMY	Fri, May 16, 1997	35.81	35.94	35.25	35.25
1258	NYSE	BMY	Thu, May 15, 1997	35.69	36.00	35.63	36.00
1257	NYSE	BMY	Wed, May 14, 1997	35.00	36.00	34.88	35.81
1256	NYSE	BMY	Tue, May 13, 1997	34.25	34.81	34.13	34.56
1255	NYSE	BMY	Mon, May 12, 1997	33.50	34.56	33.38	34.19
1254	NYSE	BMY	Fri, May 9, 1997	33.81	33.81	33.06	33.38
1253	NYSE	BMY	Thu, May 8, 1997	33.13	34.13	33.06	33.38
1252	NYSE	BMY	Wed, May 7, 1997	33.88	34.19	33.13	33.63
1251	NYSE	BMY	Tue, May 6, 1997	33.94	34.50	33.50	33.81
1250	NYSE	BMY	Mon, May 5, 1997	33.19	33.94	32.88	33.81
1249	NYSE	BMY	Fri, May 2, 1997	32.63	33.25	32.31	33.19
1248	NYSE	BMY	Thu, May 1, 1997	32.50	32.94	32.06	32.56
1247	NYSE	BMY	Wed, Apr 30, 1997	32.69	33.19	32.44	32.75
1246	NYSE	BMY	Tue, Apr 29, 1997	32.00	32.94	31.50	32.81
1245	NYSE	BMY	Mon, Apr 28, 1997	30.75	31.81	30.69	31.25
1244	NYSE	BMY	Fri, Apr 25, 1997	31.25	31.38	30.63	30.69
1243	NYSE	BMY	Thu, Apr 24, 1997	31.81	31.88	30.56	31.25
1242	NYSE	BMY	Wed, Apr 23, 1997	31.75	31.75	31.25	31.38
1241	NYSE	BMY	Tue, Apr 22, 1997	30.50	32.00	30.44	31.75
1240	NYSE	BMY	Mon, Apr 21, 1997	30.19	30.31	29.38	29.94
1239	NYSE	BMY	Fri, Apr 18, 1997	30.50	30.75	29.94	30.25
1238	NYSE	BMY	Thu, Apr 17, 1997	30.75	31.13	30.38	30.50
1237	NYSE	BMY	Wed, Apr 16, 1997	30.31	31.38	30.00	30.94
1236	NYSE	BMY	Tue, Apr 15, 1997	30.25	30.75	29.81	30.50
1235	NYSE	BMY	Mon, Apr 14, 1997	29.19	29.31	28.63	29.31
1234	NYSE	BMY	Fri, Apr 11, 1997	29.50	29.81	29.00	29.19
1233	NYSE	BMY	Thu, Apr 10, 1997	29.94	30.56	29.94	30.06
1232	NYSE	BMY	Wed, Apr 9, 1997	30.88	30.94	29.63	29.63
1231	NYSE	BMY	Tue, Apr 8, 1997	31.44	31.88	30.94	31.00
1230	NYSE	BMY	Mon, Apr 7, 1997	32.38	32.44	31.38	31.38
1229	NYSE	BMY	Fri, Apr 4, 1997	30.81	32.31	30.63	32.25
1228	NYSE	BMY	Thu, Apr 3, 1997	30.25	31.00	30.19	30.88
1227	NYSE	BMY	Wed, Apr 2, 1997	31.00	31.00	30.31	30.31
1226	NYSE	BMY	Tue, Apr 1, 1997	30.00	31.50	30.00	30.94
1225	NYSE	BMY	Mon, Mar 31, 1997	31.88	32.00	29.50	29.50
1224	NYSE	BMY	Thu, Mar 27, 1997	32.63	32.75	32.00	32.00
1223	NYSE	BMY	Wed, Mar 26, 1997	33.19	33.31	32.50	32.63
1222	NYSE	BMY	Tue, Mar 25, 1997	33.06	33.63	32.88	33.00
1221	NYSE	BMY	Mon, Mar 24, 1997	33.13	33.19	32.50	33.00
1220	NYSE	BMY	Fri, Mar 21, 1997	33.38	33.75	33.06	33.25
1219	NYSE	BMY	Thu, Mar 20, 1997	33.00	33.44	32.81	33.00
1218	NYSE	BMY	Wed, Mar 19, 1997	33.06	33.75	32.50	33.44
1217	NYSE	BMY	Tue, Mar 18, 1997	33.75	33.88	32.38	33.13
1216	NYSE	BMY	Mon, Mar 17, 1997	31.13	33.69	31.13	33.69
1215	NYSE	BMY	Fri, Mar 14, 1997	32.19	32.38	31.00	31.13
1214	NYSE	BMY	Thu, Mar 13, 1997	32.50	32.56	31.75	31.75
1213	NYSE	BMY	Wed, Mar 12, 1997	33.56	33.75	32.63	32.81
1212	NYSE	BMY	Tue, Mar 11, 1997	33.50	33.75	33.31	33.69
1211	NYSE	BMY	Mon, Mar 10, 1997	33.63	33.94	33.13	33.94
1210	NYSE	BMY	Fri, Mar 7, 1997	33.63	34.13	33.19	33.38
1209	NYSE	BMY	Thu, Mar 6, 1997	34.44	34.50	33.13	33.38
1208	NYSE	BMY	Wed, Mar 5, 1997	33.13	34.63	33.13	34.63
1207	NYSE	BMY	Tue, Mar 4, 1997	34.38	34.38	32.94	33.06
1206	NYSE	BMY	Mon, Mar 3, 1997	32.00	33.94	31.94	33.88
1205	NYSE	BMY	Fri, Feb 28, 1997	33.00	33.03	32.56	32.63
1204	NYSE	BMY	Thu, Feb 27, 1997	33.88	33.88	33.19	33.19
1203	NYSE	BMY	Wed, Feb 26, 1997	34.13	34.16	33.34	33.88
1202	NYSE	BMY	Tue, Feb 25, 1997	33.59	34.31	33.16	34.19
1201	NYSE	BMY	Mon, Feb 24, 1997	32.50	33.53	32.50	33.47
1200	NYSE	BMY	Fri, Feb 21, 1997	33.28	33.34	32.41	32.50
1199	NYSE	BMY	Thu, Feb 20, 1997	33.63	33.81	33.25	33.28
1198	NYSE	BMY	Wed, Feb 19, 1997	33.72	34.28	33.44	33.72
1197	NYSE	BMY	Tue, Feb 18, 1997	33.69	33.88	33.53	33.75
1196	NYSE	BMY	Fri, Feb 14, 1997	33.69	33.84	33.41	33.66
1195	NYSE	BMY	Thu, Feb 13, 1997	32.91	33.69	32.78	33.63
1194	NYSE	BMY	Wed, Feb 12, 1997	32.03	33.09	32.03	32.97
1193	NYSE	BMY	Tue, Feb 11, 1997	31.38	32.00	31.25	32.00
1192	NYSE	BMY	Mon, Feb 10, 1997	31.72	31.84	31.28	31.31
1191	NYSE	BMY	Fri, Feb 7, 1997	31.88	32.00	31.31	31.69
1190	NYSE	BMY	Thu, Feb 6, 1997	31.78	32.06	31.44	31.75
1189	NYSE	BMY	Wed, Feb 5, 1997	32.28	32.34	31.44	31.72
1188	NYSE	BMY	Tue, Feb 4, 1997	32.06	32.22	31.78	32.22
1187	NYSE	BMY	Mon, Feb 3, 1997	31.91	32.16	31.66	32.06
1186	NYSE	BMY	Fri, Jan 31, 1997	31.88	32.16	31.69	31.69
1185	NYSE	BMY	Thu, Jan 30, 1997	31.25	31.41	31.03	31.41
1184	NYSE	BMY	Wed, Jan 29, 1997	30.06	30.88	30.03	30.88
1183	NYSE	BMY	Tue, Jan 28, 1997	29.94	30.41	29.78	30.00
1182	NYSE	BMY	Mon, Jan 27, 1997	30.13	30.28	29.50	29.50
1181	NYSE	BMY	Fri, Jan 24, 1997	30.19	30.69	30.00	30.13
1180	NYSE	BMY	Thu, Jan 23, 1997	31.59	31.72	30.03	30.16
1179	NYSE	BMY	Wed, Jan 22, 1997	30.47	30.78	30.28	30.78
1178	NYSE	BMY	Tue, Jan 21, 1997	30.31	30.66	30.31	30.41
1177	NYSE	BMY	Mon, Jan 20, 1997	30.75	30.75	30.38	30.63
1176	NYSE	BMY	Fri, Jan 17, 1997	30.25	30.88	30.25	30.75
1175	NYSE	BMY	Thu, Jan 16, 1997	29.63	30.25	29.41	30.22
1174	NYSE	BMY	Wed, Jan 15, 1997	29.75	30.09	29.56	29.56
1173	NYSE	BMY	Tue, Jan 14, 1997	29.09	29.78	29.09	29.69
1172	NYSE	BMY	Mon, Jan 13, 1997	28.81	29.00	28.72	29.00
1171	NYSE	BMY	Fri, Jan 10, 1997	27.78	28.75	27.75	28.66
1170	NYSE	BMY	Thu, Jan 9, 1997	27.59	27.94	27.56	27.75
1169	NYSE	BMY	Wed, Jan 8, 1997	27.38	27.72	27.36	27.41
1168	NYSE	BMY	Tue, Jan 7, 1997	27.25	27.41	27.03	27.22
1167	NYSE	BMY	Mon, Jan 6, 1997	27.63	27.72	27.31	27.31
1166	NYSE	BMY	Fri, Jan 3, 1997	26.94	27.44	26.94	27.34
1165	NYSE	BMY	Thu, Jan 2, 1997	27.19	27.25	26.63	26.78
1164	NYSE	BMY	Tue, Dec 31, 1996	27.66	27.91	27.19	27.25
1163	NYSE	BMY	Mon, Dec 30, 1996	28.03	28.22	27.66	27.69
1162	NYSE	BMY	Fri, Dec 27, 1996	28.03	28.09	27.91	28.09
1161	NYSE	BMY	Thu, Dec 26, 1996	28.00	28.16	27.88	27.97
1160	NYSE	BMY	Tue, Dec 24, 1996	28.22	28.28	27.88	27.97
1159	NYSE	BMY	Mon, Dec 23, 1996	28.25	28.28	27.94	28.25
1158	NYSE	BMY	Fri, Dec 20, 1996	27.72	28.25	27.31	28.13
1157	NYSE	BMY	Thu, Dec 19, 1996	27.16	27.44	27.16	27.31
1156	NYSE	BMY	Wed, Dec 18, 1996	26.94	27.22	26.78	27.03
1155	NYSE	BMY	Tue, Dec 17, 1996	26.63	27.28	26.59	26.97
1154	NYSE	BMY	Mon, Dec 16, 1996	27.38	27.47	26.78	27.13
1153	NYSE	BMY	Fri, Dec 13, 1996	27.13	27.38	26.84	27.25
1152	NYSE	BMY	Thu, Dec 12, 1996	27.63	27.78	27.19	27.19
1151	NYSE	BMY	Wed, Dec 11, 1996	27.63	27.84	27.44	27.66
1150	NYSE	BMY	Tue, Dec 10, 1996	28.31	28.34	28.00	28.09
1149	NYSE	BMY	Mon, Dec 9, 1996	27.94	28.34	27.84	28.31
1148	NYSE	BMY	Fri, Dec 6, 1996	27.28	28.22	27.19	27.94
1147	NYSE	BMY	Thu, Dec 5, 1996	28.38	28.50	28.00	28.03
1146	NYSE	BMY	Wed, Dec 4, 1996	28.75	28.78	27.91	28.34
1145	NYSE	BMY	Tue, Dec 3, 1996	29.00	29.09	28.75	28.81
1144	NYSE	BMY	Mon, Dec 2, 1996	28.75	29.00	28.69	28.94
1143	NYSE	BMY	Fri, Nov 29, 1996	28.53	28.63	28.44	28.44
1142	NYSE	BMY	Wed, Nov 27, 1996	28.50	28.63	28.38	28.59
1141	NYSE	BMY	Tue, Nov 26, 1996	28.53	28.75	28.28	28.56
1140	NYSE	BMY	Mon, Nov 25, 1996	28.25	28.56	28.06	28.50
1139	NYSE	BMY	Fri, Nov 22, 1996	27.63	28.09	27.50	28.03
1138	NYSE	BMY	Thu, Nov 21, 1996	27.38	27.84	27.38	27.56
1137	NYSE	BMY	Wed, Nov 20, 1996	27.13	27.53	27.13	27.31
1136	NYSE	BMY	Tue, Nov 19, 1996	27.19	27.41	27.03	27.13
1135	NYSE	BMY	Mon, Nov 18, 1996	27.44	27.63	27.19	27.19
1134	NYSE	BMY	Fri, Nov 15, 1996	27.63	27.66	27.25	27.38
1133	NYSE	BMY	Thu, Nov 14, 1996	27.31	27.69	27.22	27.59
1132	NYSE	BMY	Wed, Nov 13, 1996	27.72	27.81	26.91	27.22
1131	NYSE	BMY	Tue, Nov 12, 1996	28.41	28.44	27.59	27.63
1130	NYSE	BMY	Mon, Nov 11, 1996	28.47	28.56	28.19	28.44
1129	NYSE	BMY	Fri, Nov 8, 1996	27.44	28.38	27.44	28.38
1128	NYSE	BMY	Thu, Nov 7, 1996	27.47	27.75	27.13	27.69
1127	NYSE	BMY	Wed, Nov 6, 1996	27.22	28.00	27.22	27.75
1126	NYSE	BMY	Tue, Nov 5, 1996	27.56	27.69	27.13	27.13
1125	NYSE	BMY	Mon, Nov 4, 1996	26.72	27.63	26.66	27.63
1124	NYSE	BMY	Fri, Nov 1, 1996	26.56	26.81	26.47	26.59
1123	NYSE	BMY	Thu, Oct 31, 1996	26.38	26.84	26.25	26.44
1122	NYSE	BMY	Wed, Oct 30, 1996	26.53	26.53	26.06	26.25
1121	NYSE	BMY	Tue, Oct 29, 1996	25.91	26.56	25.78	26.47
1120	NYSE	BMY	Mon, Oct 28, 1996	26.41	26.41	25.78	25.78
1119	NYSE	BMY	Fri, Oct 25, 1996	27.00	27.06	26.38	26.44
1118	NYSE	BMY	Thu, Oct 24, 1996	27.00	27.22	26.88	27.16
1117	NYSE	BMY	Wed, Oct 23, 1996	27.06	27.06	26.72	26.91
1116	NYSE	BMY	Tue, Oct 22, 1996	26.13	26.72	26.13	26.72
1115	NYSE	BMY	Mon, Oct 21, 1996	26.00	26.19	25.94	26.00
1114	NYSE	BMY	Fri, Oct 18, 1996	25.72	26.25	25.72	26.03
1113	NYSE	BMY	Thu, Oct 17, 1996	25.25	25.81	25.25	25.72
1112	NYSE	BMY	Wed, Oct 16, 1996	25.22	25.25	25.13	25.19
1111	NYSE	BMY	Tue, Oct 15, 1996	25.09	25.25	24.88	25.13
1110	NYSE	BMY	Mon, Oct 14, 1996	24.91	25.22	24.91	25.06
1109	NYSE	BMY	Fri, Oct 11, 1996	24.59	24.94	24.47	24.94
1108	NYSE	BMY	Thu, Oct 10, 1996	24.38	24.69	24.34	24.63
1107	NYSE	BMY	Wed, Oct 9, 1996	24.41	24.47	24.22	24.47
1106	NYSE	BMY	Tue, Oct 8, 1996	24.38	24.66	24.28	24.38
1105	NYSE	BMY	Mon, Oct 7, 1996	24.66	24.66	24.34	24.34
1104	NYSE	BMY	Fri, Oct 4, 1996	24.50	24.75	24.44	24.59
1103	NYSE	BMY	Thu, Oct 3, 1996	24.44	24.66	24.34	24.34
1102	NYSE	BMY	Wed, Oct 2, 1996	24.38	24.50	24.34	24.38
1101	NYSE	BMY	Tue, Oct 1, 1996	24.16	24.53	24.13	24.38
1100	NYSE	BMY	Mon, Sep 30, 1996	24.28	24.31	24.06	24.09
1099	NYSE	BMY	Fri, Sep 27, 1996	24.28	24.31	24.06	24.13
1098	NYSE	BMY	Thu, Sep 26, 1996	24.00	24.50	23.91	24.31
1097	NYSE	BMY	Wed, Sep 25, 1996	23.84	24.13	23.84	24.00
1096	NYSE	BMY	Tue, Sep 24, 1996	24.25	24.34	23.72	23.72
1095	NYSE	BMY	Mon, Sep 23, 1996	24.00	24.28	23.75	24.25
1094	NYSE	BMY	Fri, Sep 20, 1996	23.75	24.00	23.72	24.00
1093	NYSE	BMY	Thu, Sep 19, 1996	23.75	23.91	23.72	23.75
1092	NYSE	BMY	Wed, Sep 18, 1996	23.88	23.97	23.75	23.84
1091	NYSE	BMY	Tue, Sep 17, 1996	23.91	24.13	23.78	23.78
1090	NYSE	BMY	Mon, Sep 16, 1996	23.59	24.22	23.56	24.03
1089	NYSE	BMY	Fri, Sep 13, 1996	23.38	23.66	23.38	23.59
1088	NYSE	BMY	Thu, Sep 12, 1996	23.06	23.31	23.03	23.25
1087	NYSE	BMY	Wed, Sep 11, 1996	22.94	23.03	22.88	23.03
1086	NYSE	BMY	Tue, Sep 10, 1996	23.06	23.06	22.91	23.03
1085	NYSE	BMY	Mon, Sep 9, 1996	22.63	22.94	22.53	22.88
1084	NYSE	BMY	Fri, Sep 6, 1996	22.03	22.88	22.03	22.59
1083	NYSE	BMY	Thu, Sep 5, 1996	21.75	22.25	21.75	22.03
1082	NYSE	BMY	Wed, Sep 4, 1996	21.75	21.91	21.75	21.81
1081	NYSE	BMY	Tue, Sep 3, 1996	21.75	22.00	21.72	21.78
1080	NYSE	BMY	Fri, Aug 30, 1996	21.97	22.03	21.91	21.94
1079	NYSE	BMY	Thu, Aug 29, 1996	21.97	22.00	21.91	21.94
1078	NYSE	BMY	Wed, Aug 28, 1996	21.97	22.03	21.94	22.00
1077	NYSE	BMY	Tue, Aug 27, 1996	22.06	22.09	21.97	22.00
1076	NYSE	BMY	Mon, Aug 26, 1996	21.94	22.03	21.91	21.97
1075	NYSE	BMY	Fri, Aug 23, 1996	22.00	22.06	21.97	22.00
1074	NYSE	BMY	Thu, Aug 22, 1996	22.19	22.22	22.09	22.13
1073	NYSE	BMY	Wed, Aug 21, 1996	22.16	22.34	22.13	22.22
1072	NYSE	BMY	Tue, Aug 20, 1996	22.16	22.19	22.03	22.06
1071	NYSE	BMY	Mon, Aug 19, 1996	22.19	22.31	22.16	22.22
1070	NYSE	BMY	Fri, Aug 16, 1996	21.97	22.22	21.97	22.16
1069	NYSE	BMY	Thu, Aug 15, 1996	21.97	22.09	21.91	21.94
1068	NYSE	BMY	Wed, Aug 14, 1996	22.19	22.28	22.00	22.00
1067	NYSE	BMY	Tue, Aug 13, 1996	22.38	22.44	22.22	22.34
1066	NYSE	BMY	Mon, Aug 12, 1996	21.97	22.47	21.94	22.47
1065	NYSE	BMY	Fri, Aug 9, 1996	21.97	22.13	21.88	22.13
1064	NYSE	BMY	Thu, Aug 8, 1996	21.84	21.88	21.78	21.81
1063	NYSE	BMY	Wed, Aug 7, 1996	22.09	22.09	21.69	21.91
1062	NYSE	BMY	Tue, Aug 6, 1996	22.16	22.16	22.00	22.09
1061	NYSE	BMY	Mon, Aug 5, 1996	22.31	22.34	22.09	22.13
1060	NYSE	BMY	Fri, Aug 2, 1996	22.25	22.34	22.16	22.34
1059	NYSE	BMY	Thu, Aug 1, 1996	21.63	22.25	21.63	22.13
1058	NYSE	BMY	Wed, Jul 31, 1996	21.69	21.84	21.63	21.66
1057	NYSE	BMY	Tue, Jul 30, 1996	21.66	21.72	21.53	21.66
1056	NYSE	BMY	Mon, Jul 29, 1996	21.56	21.66	21.47	21.66
1055	NYSE	BMY	Fri, Jul 26, 1996	21.69	21.81	21.59	21.69
1054	NYSE	BMY	Thu, Jul 25, 1996	21.75	21.75	21.56	21.63
1053	NYSE	BMY	Wed, Jul 24, 1996	21.44	21.78	21.41	21.66
1052	NYSE	BMY	Tue, Jul 23, 1996	21.94	21.97	21.66	21.66
1051	NYSE	BMY	Mon, Jul 22, 1996	21.88	22.06	21.63	21.97
1050	NYSE	BMY	Fri, Jul 19, 1996	21.84	22.00	21.66	22.00
1049	NYSE	BMY	Thu, Jul 18, 1996	21.38	21.88	21.38	21.81
1048	NYSE	BMY	Wed, Jul 17, 1996	21.63	21.63	21.28	21.34
1047	NYSE	BMY	Tue, Jul 16, 1996	21.53	21.63	20.75	21.44
1046	NYSE	BMY	Mon, Jul 15, 1996	21.91	22.16	21.59	21.63
1045	NYSE	BMY	Fri, Jul 12, 1996	22.25	22.31	21.81	21.91
1044	NYSE	BMY	Thu, Jul 11, 1996	22.31	22.47	22.16	22.34
1043	NYSE	BMY	Wed, Jul 10, 1996	22.28	22.38	22.19	22.28
1042	NYSE	BMY	Tue, Jul 9, 1996	22.19	22.31	22.06	22.28
1041	NYSE	BMY	Mon, Jul 8, 1996	21.72	22.06	21.66	22.03
1040	NYSE	BMY	Fri, Jul 5, 1996	22.00	22.09	21.75	21.78
1039	NYSE	BMY	Wed, Jul 3, 1996	22.38	22.59	22.31	22.47
1038	NYSE	BMY	Tue, Jul 2, 1996	22.31	22.38	22.16	22.38
1037	NYSE	BMY	Mon, Jul 1, 1996	22.50	22.56	22.34	22.56
1036	NYSE	BMY	Fri, Jun 28, 1996	22.31	22.50	22.16	22.50
1035	NYSE	BMY	Thu, Jun 27, 1996	22.13	22.28	22.06	22.25
1034	NYSE	BMY	Wed, Jun 26, 1996	22.25	22.28	22.09	22.25
1033	NYSE	BMY	Tue, Jun 25, 1996	22.06	22.44	22.06	22.28
1032	NYSE	BMY	Mon, Jun 24, 1996	22.50	22.56	22.00	22.03
1031	NYSE	BMY	Fri, Jun 21, 1996	22.47	22.50	22.28	22.50
1030	NYSE	BMY	Thu, Jun 20, 1996	22.13	22.41	22.13	22.41
1029	NYSE	BMY	Wed, Jun 19, 1996	22.22	22.28	21.97	22.13
1028	NYSE	BMY	Tue, Jun 18, 1996	22.19	22.41	22.16	22.28
1027	NYSE	BMY	Mon, Jun 17, 1996	22.13	22.47	22.13	22.31
1026	NYSE	BMY	Fri, Jun 14, 1996	22.09	22.16	21.94	22.13
1025	NYSE	BMY	Thu, Jun 13, 1996	21.81	22.19	21.78	22.13
1024	NYSE	BMY	Wed, Jun 12, 1996	22.00	22.00	21.75	21.75
1023	NYSE	BMY	Tue, Jun 11, 1996	22.03	22.19	21.88	22.00
1022	NYSE	BMY	Mon, Jun 10, 1996	21.91	22.13	21.88	22.09
1021	NYSE	BMY	Fri, Jun 7, 1996	21.66	21.91	21.66	21.91
1020	NYSE	BMY	Thu, Jun 6, 1996	22.09	22.44	22.03	22.09
1019	NYSE	BMY	Wed, Jun 5, 1996	21.97	22.22	21.97	22.13
1018	NYSE	BMY	Tue, Jun 4, 1996	21.31	21.94	21.28	21.91
1017	NYSE	BMY	Mon, Jun 3, 1996	21.19	21.28	20.97	21.28
1016	NYSE	BMY	Fri, May 31, 1996	21.41	21.50	21.28	21.34
1015	NYSE	BMY	Thu, May 30, 1996	21.22	21.53	21.06	21.47
1014	NYSE	BMY	Wed, May 29, 1996	21.63	21.72	21.19	21.19
1013	NYSE	BMY	Tue, May 28, 1996	21.69	21.69	21.34	21.66
1012	NYSE	BMY	Fri, May 24, 1996	21.41	21.72	21.41	21.69
1011	NYSE	BMY	Thu, May 23, 1996	21.22	21.50	21.19	21.38
1010	NYSE	BMY	Wed, May 22, 1996	20.66	21.34	20.66	21.19
1009	NYSE	BMY	Tue, May 21, 1996	21.09	21.09	20.69	20.69
1008	NYSE	BMY	Mon, May 20, 1996	21.06	21.25	20.97	21.03
1007	NYSE	BMY	Fri, May 17, 1996	20.75	20.97	20.66	20.94
1006	NYSE	BMY	Thu, May 16, 1996	20.63	20.91	20.53	20.69
1005	NYSE	BMY	Wed, May 15, 1996	20.53	20.84	20.38	20.66
1004	NYSE	BMY	Tue, May 14, 1996	20.66	20.72	20.47	20.59
1003	NYSE	BMY	Mon, May 13, 1996	20.28	20.72	20.19	20.72
1002	NYSE	BMY	Fri, May 10, 1996	20.22	20.41	20.06	20.34
1001	NYSE	BMY	Thu, May 9, 1996	20.25	20.25	19.97	20.16
1000	NYSE	BMY	Wed, May 8, 1996	19.75	20.28	19.61	20.28
999	NYSE	BMY	Tue, May 7, 1996	19.97	20.03	19.84	19.94
998	NYSE	BMY	Mon, May 6, 1996	20.34	20.47	19.88	19.94
997	NYSE	BMY	Fri, May 3, 1996	20.28	20.47	20.28	20.34
996	NYSE	BMY	Thu, May 2, 1996	20.53	20.53	20.25	20.31
995	NYSE	BMY	Wed, May 1, 1996	20.53	20.72	20.50	20.56
994	NYSE	BMY	Tue, Apr 30, 1996	20.69	20.72	20.44	20.56
993	NYSE	BMY	Mon, Apr 29, 1996	20.44	20.75	20.44	20.75
992	NYSE	BMY	Fri, Apr 26, 1996	20.38	20.59	20.31	20.50
991	NYSE	BMY	Thu, Apr 25, 1996	20.22	20.53	20.19	20.41
990	NYSE	BMY	Wed, Apr 24, 1996	20.34	20.34	20.09	20.22
989	NYSE	BMY	Tue, Apr 23, 1996	20.41	20.53	20.16	20.22
988	NYSE	BMY	Mon, Apr 22, 1996	20.53	20.59	20.34	20.38
987	NYSE	BMY	Fri, Apr 19, 1996	20.50	20.59	20.44	20.47
986	NYSE	BMY	Thu, Apr 18, 1996	20.28	20.59	20.28	20.50
985	NYSE	BMY	Wed, Apr 17, 1996	20.44	20.47	20.22	20.28
984	NYSE	BMY	Tue, Apr 16, 1996	20.44	20.59	20.31	20.59
983	NYSE	BMY	Mon, Apr 15, 1996	20.63	20.72	20.34	20.41
982	NYSE	BMY	Fri, Apr 12, 1996	20.25	20.63	20.25	20.63
981	NYSE	BMY	Thu, Apr 11, 1996	19.97	20.25	19.50	20.22
980	NYSE	BMY	Wed, Apr 10, 1996	20.69	20.69	19.94	20.00
979	NYSE	BMY	Tue, Apr 9, 1996	21.41	21.41	20.81	20.84
978	NYSE	BMY	Mon, Apr 8, 1996	21.44	21.59	21.31	21.41
977	NYSE	BMY	Thu, Apr 4, 1996	21.75	21.88	21.72	21.84
976	NYSE	BMY	Wed, Apr 3, 1996	21.66	21.69	21.53	21.63
975	NYSE	BMY	Tue, Apr 2, 1996	21.69	21.72	21.53	21.59
974	NYSE	BMY	Mon, Apr 1, 1996	21.59	21.91	21.50	21.88
973	NYSE	BMY	Fri, Mar 29, 1996	21.50	21.63	21.28	21.40
972	NYSE	BMY	Thu, Mar 28, 1996	21.09	21.44	21.09	21.44
971	NYSE	BMY	Wed, Mar 27, 1996	21.88	21.88	21.13	21.22
970	NYSE	BMY	Tue, Mar 26, 1996	21.53	21.88	21.47	21.75
969	NYSE	BMY	Mon, Mar 25, 1996	21.56	21.69	21.34	21.44
968	NYSE	BMY	Fri, Mar 22, 1996	21.66	21.66	21.34	21.63
967	NYSE	BMY	Thu, Mar 21, 1996	21.38	21.81	21.38	21.59
966	NYSE	BMY	Wed, Mar 20, 1996	21.41	21.41	21.16	21.31
965	NYSE	BMY	Tue, Mar 19, 1996	21.16	21.31	21.16	21.25
964	NYSE	BMY	Mon, Mar 18, 1996	21.25	21.31	21.00	21.09
963	NYSE	BMY	Fri, Mar 15, 1996	20.88	21.19	20.84	21.13
962	NYSE	BMY	Thu, Mar 14, 1996	21.28	21.34	20.88	21.06
961	NYSE	BMY	Wed, Mar 13, 1996	21.41	21.63	21.22	21.22
960	NYSE	BMY	Tue, Mar 12, 1996	21.38	21.66	21.34	21.44
959	NYSE	BMY	Mon, Mar 11, 1996	21.16	21.50	21.13	21.50
958	NYSE	BMY	Fri, Mar 8, 1996	21.66	21.94	21.16	21.16
957	NYSE	BMY	Thu, Mar 7, 1996	21.81	21.97	21.72	21.84
956	NYSE	BMY	Wed, Mar 6, 1996	21.94	22.09	21.63	21.69
955	NYSE	BMY	Tue, Mar 5, 1996	21.72	21.94	21.69	21.94
954	NYSE	BMY	Mon, Mar 4, 1996	21.72	21.91	21.69	21.78
953	NYSE	BMY	Fri, Mar 1, 1996	21.47	21.63	21.22	21.63
952	NYSE	BMY	Thu, Feb 29, 1996	21.28	21.69	21.25	21.28
951	NYSE	BMY	Wed, Feb 28, 1996	21.53	21.75	21.25	21.41
950	NYSE	BMY	Tue, Feb 27, 1996	21.44	21.47	21.19	21.34
949	NYSE	BMY	Mon, Feb 26, 1996	21.69	21.72	21.41	21.44
948	NYSE	BMY	Fri, Feb 23, 1996	22.13	22.13	21.72	21.72
947	NYSE	BMY	Thu, Feb 22, 1996	21.66	21.97	21.63	21.91
946	NYSE	BMY	Wed, Feb 21, 1996	21.56	21.81	21.50	21.53
945	NYSE	BMY	Tue, Feb 20, 1996	21.41	21.66	21.41	21.44
944	NYSE	BMY	Fri, Feb 16, 1996	21.91	21.91	21.66	21.69
943	NYSE	BMY	Thu, Feb 15, 1996	21.94	22.06	21.75	21.91
942	NYSE	BMY	Wed, Feb 14, 1996	21.88	22.13	21.84	21.94
941	NYSE	BMY	Tue, Feb 13, 1996	21.72	22.19	21.72	22.16
940	NYSE	BMY	Mon, Feb 12, 1996	22.13	22.16	21.63	21.91
939	NYSE	BMY	Fri, Feb 9, 1996	22.44	22.56	22.13	22.28
938	NYSE	BMY	Thu, Feb 8, 1996	22.38	22.47	22.28	22.38
937	NYSE	BMY	Wed, Feb 7, 1996	22.13	22.44	22.09	22.38
936	NYSE	BMY	Tue, Feb 6, 1996	22.25	22.25	21.88	22.13
935	NYSE	BMY	Mon, Feb 5, 1996	21.91	22.28	21.91	22.25
934	NYSE	BMY	Fri, Feb 2, 1996	21.81	22.03	21.81	21.94
933	NYSE	BMY	Thu, Feb 1, 1996	22.03	22.09	21.91	22.06
932	NYSE	BMY	Wed, Jan 31, 1996	21.94	22.13	21.81	22.13
931	NYSE	BMY	Tue, Jan 30, 1996	21.78	22.09	21.75	22.03
930	NYSE	BMY	Mon, Jan 29, 1996	21.69	21.84	21.66	21.81
929	NYSE	BMY	Fri, Jan 26, 1996	21.47	21.94	21.38	21.69
928	NYSE	BMY	Thu, Jan 25, 1996	21.59	21.66	21.44	21.50
927	NYSE	BMY	Wed, Jan 24, 1996	21.53	21.78	21.31	21.66
926	NYSE	BMY	Tue, Jan 23, 1996	21.00	21.53	20.81	21.53
925	NYSE	BMY	Mon, Jan 22, 1996	21.16	21.16	20.84	21.03
924	NYSE	BMY	Fri, Jan 19, 1996	20.84	21.19	20.84	21.16
923	NYSE	BMY	Thu, Jan 18, 1996	21.13	21.13	20.78	20.94
922	NYSE	BMY	Wed, Jan 17, 1996	21.25	21.44	21.03	21.03
921	NYSE	BMY	Tue, Jan 16, 1996	20.69	21.25	20.66	21.25
920	NYSE	BMY	Mon, Jan 15, 1996	20.44	20.59	20.41	20.59
919	NYSE	BMY	Fri, Jan 12, 1996	20.53	20.59	20.28	20.47
918	NYSE	BMY	Thu, Jan 11, 1996	20.63	20.66	20.31	20.41
917	NYSE	BMY	Wed, Jan 10, 1996	20.78	20.84	20.56	20.69
916	NYSE	BMY	Tue, Jan 9, 1996	21.13	21.19	20.84	21.00
915	NYSE	BMY	Mon, Jan 8, 1996	20.66	21.03	20.66	20.97
914	NYSE	BMY	Fri, Jan 5, 1996	20.72	20.78	20.53	20.72
913	NYSE	BMY	Thu, Jan 4, 1996	21.22	21.25	20.72	20.81
912	NYSE	BMY	Wed, Jan 3, 1996	21.22	21.22	20.97	20.97
911	NYSE	BMY	Tue, Jan 2, 1996	21.41	21.59	21.28	21.41
910	NYSE	BMY	Fri, Dec 29, 1995	21.41	21.47	21.13	21.47
909	NYSE	BMY	Thu, Dec 28, 1995	21.38	21.47	21.28	21.41
908	NYSE	BMY	Wed, Dec 27, 1995	21.56	21.59	21.34	21.38
907	NYSE	BMY	Tue, Dec 26, 1995	21.31	21.53	21.28	21.50
906	NYSE	BMY	Fri, Dec 22, 1995	21.09	21.31	21.06	21.28
905	NYSE	BMY	Thu, Dec 21, 1995	21.06	21.19	20.88	21.19
904	NYSE	BMY	Wed, Dec 20, 1995	21.03	21.25	20.88	21.00
903	NYSE	BMY	Tue, Dec 19, 1995	21.28	21.31	20.94	21.06
902	NYSE	BMY	Mon, Dec 18, 1995	21.59	21.59	21.22	21.25
901	NYSE	BMY	Fri, Dec 15, 1995	21.66	21.66	21.50	21.53
900	NYSE	BMY	Thu, Dec 14, 1995	21.63	21.78	21.47	21.53
899	NYSE	BMY	Wed, Dec 13, 1995	21.25	21.63	21.25	21.47
898	NYSE	BMY	Tue, Dec 12, 1995	21.03	21.44	20.94	21.44
897	NYSE	BMY	Mon, Dec 11, 1995	21.25	21.28	20.69	21.00
896	NYSE	BMY	Fri, Dec 8, 1995	20.94	21.19	20.81	21.19
895	NYSE	BMY	Thu, Dec 7, 1995	21.00	21.06	20.91	20.94
894	NYSE	BMY	Wed, Dec 6, 1995	21.00	21.22	20.88	21.09
893	NYSE	BMY	Tue, Dec 5, 1995	20.63	21.19	20.59	21.09
892	NYSE	BMY	Mon, Dec 4, 1995	20.22	20.69	20.19	20.63
891	NYSE	BMY	Fri, Dec 1, 1995	20.16	20.28	20.09	20.19
890	NYSE	BMY	Thu, Nov 30, 1995	19.81	20.09	19.78	20.06
889	NYSE	BMY	Wed, Nov 29, 1995	20.06	20.06	19.81	19.88
888	NYSE	BMY	Tue, Nov 28, 1995	19.56	20.13	19.50	20.06
887	NYSE	BMY	Mon, Nov 27, 1995	19.44	19.59	19.44	19.50
886	NYSE	BMY	Fri, Nov 24, 1995	19.13	19.41	19.13	19.31
885	NYSE	BMY	Wed, Nov 22, 1995	19.78	19.78	19.53	19.59
884	NYSE	BMY	Tue, Nov 21, 1995	19.94	20.03	19.72	19.81
883	NYSE	BMY	Mon, Nov 20, 1995	20.19	20.34	20.03	20.09
882	NYSE	BMY	Fri, Nov 17, 1995	20.19	20.22	20.09	20.16
881	NYSE	BMY	Thu, Nov 16, 1995	20.13	20.31	20.06	20.13
880	NYSE	BMY	Wed, Nov 15, 1995	19.69	20.00	19.69	19.94
879	NYSE	BMY	Tue, Nov 14, 1995	19.69	19.94	19.63	19.84
878	NYSE	BMY	Mon, Nov 13, 1995	19.81	19.81	19.59	19.75
877	NYSE	BMY	Fri, Nov 10, 1995	19.41	20.00	19.41	19.91
876	NYSE	BMY	Thu, Nov 9, 1995	19.53	20.00	19.50	19.75
875	NYSE	BMY	Wed, Nov 8, 1995	19.16	19.56	19.09	19.47
874	NYSE	BMY	Tue, Nov 7, 1995	19.06	19.22	18.97	19.19
873	NYSE	BMY	Mon, Nov 6, 1995	19.06	19.16	19.03	19.03
872	NYSE	BMY	Fri, Nov 3, 1995	19.25	19.41	19.16	19.19
871	NYSE	BMY	Thu, Nov 2, 1995	19.47	19.47	19.19	19.25
870	NYSE	BMY	Wed, Nov 1, 1995	19.09	19.41	19.06	19.34
869	NYSE	BMY	Tue, Oct 31, 1995	19.06	19.13	19.00	19.06
868	NYSE	BMY	Mon, Oct 30, 1995	19.22	19.22	18.97	19.06
867	NYSE	BMY	Fri, Oct 27, 1995	19.22	19.31	18.91	19.22
866	NYSE	BMY	Thu, Oct 26, 1995	19.41	19.63	19.16	19.38
865	NYSE	BMY	Wed, Oct 25, 1995	19.41	19.69	19.34	19.41
864	NYSE	BMY	Tue, Oct 24, 1995	19.25	19.44	19.25	19.41
863	NYSE	BMY	Mon, Oct 23, 1995	19.13	19.47	18.94	19.31
862	NYSE	BMY	Fri, Oct 20, 1995	19.09	19.31	19.06	19.09
861	NYSE	BMY	Thu, Oct 19, 1995	18.81	19.13	18.75	19.09
860	NYSE	BMY	Wed, Oct 18, 1995	18.63	18.88	18.63	18.72
859	NYSE	BMY	Tue, Oct 17, 1995	18.63	18.78	18.56	18.72
858	NYSE	BMY	Mon, Oct 16, 1995	18.47	18.66	18.38	18.59
857	NYSE	BMY	Fri, Oct 13, 1995	18.63	18.66	18.31	18.34
856	NYSE	BMY	Thu, Oct 12, 1995	18.59	18.69	18.53	18.56
855	NYSE	BMY	Wed, Oct 11, 1995	18.66	18.72	18.44	18.56
854	NYSE	BMY	Tue, Oct 10, 1995	18.56	18.88	18.56	18.66
853	NYSE	BMY	Mon, Oct 9, 1995	18.66	18.91	18.59	18.78
852	NYSE	BMY	Fri, Oct 6, 1995	18.75	18.78	18.66	18.75
851	NYSE	BMY	Thu, Oct 5, 1995	18.91	19.00	18.69	18.78
850	NYSE	BMY	Wed, Oct 4, 1995	18.72	19.06	18.72	19.03
849	NYSE	BMY	Tue, Oct 3, 1995	18.09	18.78	18.00	18.78
848	NYSE	BMY	Mon, Oct 2, 1995	18.16	18.31	18.06	18.09
847	NYSE	BMY	Fri, Sep 29, 1995	18.06	18.28	18.03	18.22
846	NYSE	BMY	Thu, Sep 28, 1995	18.31	18.31	17.94	18.09
845	NYSE	BMY	Wed, Sep 27, 1995	18.56	18.56	18.19	18.31
844	NYSE	BMY	Tue, Sep 26, 1995	18.44	18.72	18.34	18.56
843	NYSE	BMY	Mon, Sep 25, 1995	17.94	18.25	17.91	18.22
842	NYSE	BMY	Fri, Sep 22, 1995	17.78	18.00	17.69	17.91
841	NYSE	BMY	Thu, Sep 21, 1995	17.75	18.06	17.59	17.94
840	NYSE	BMY	Wed, Sep 20, 1995	17.69	17.75	17.59	17.72
839	NYSE	BMY	Tue, Sep 19, 1995	17.50	17.69	17.44	17.69
838	NYSE	BMY	Mon, Sep 18, 1995	17.44	17.72	17.44	17.50
837	NYSE	BMY	Fri, Sep 15, 1995	17.50	17.63	17.44	17.50
836	NYSE	BMY	Thu, Sep 14, 1995	17.06	17.47	17.03	17.47
835	NYSE	BMY	Wed, Sep 13, 1995	16.84	17.13	16.81	17.06
834	NYSE	BMY	Tue, Sep 12, 1995	16.81	16.88	16.72	16.88
833	NYSE	BMY	Mon, Sep 11, 1995	16.84	16.84	16.69	16.69
832	NYSE	BMY	Fri, Sep 8, 1995	16.91	16.94	16.72	16.81
831	NYSE	BMY	Thu, Sep 7, 1995	17.00	17.03	16.72	16.81
830	NYSE	BMY	Wed, Sep 6, 1995	16.97	17.22	16.81	17.16
829	NYSE	BMY	Tue, Sep 5, 1995	17.13	17.22	16.97	17.00
828	NYSE	BMY	Fri, Sep 1, 1995	17.13	17.13	17.03	17.09
827	NYSE	BMY	Thu, Aug 31, 1995	17.25	17.28	17.16	17.19
826	NYSE	BMY	Wed, Aug 30, 1995	17.22	17.34	17.19	17.25
825	NYSE	BMY	Tue, Aug 29, 1995	17.22	17.25	17.13	17.22
824	NYSE	BMY	Mon, Aug 28, 1995	17.25	17.25	17.16	17.19
823	NYSE	BMY	Fri, Aug 25, 1995	17.09	17.25	17.09	17.25
822	NYSE	BMY	Thu, Aug 24, 1995	17.00	17.19	17.00	17.09
821	NYSE	BMY	Wed, Aug 23, 1995	17.00	17.28	17.00	17.00
820	NYSE	BMY	Tue, Aug 22, 1995	17.03	17.09	16.91	17.00
819	NYSE	BMY	Mon, Aug 21, 1995	17.00	17.31	16.97	17.03
818	NYSE	BMY	Fri, Aug 18, 1995	17.06	17.16	17.00	17.00
817	NYSE	BMY	Thu, Aug 17, 1995	17.06	17.13	17.00	17.06
816	NYSE	BMY	Wed, Aug 16, 1995	17.19	17.19	17.00	17.13
815	NYSE	BMY	Tue, Aug 15, 1995	17.19	17.28	17.13	17.16
814	NYSE	BMY	Mon, Aug 14, 1995	17.16	17.31	17.13	17.31
813	NYSE	BMY	Fri, Aug 11, 1995	17.13	17.19	17.03	17.13
812	NYSE	BMY	Thu, Aug 10, 1995	17.16	17.25	17.16	17.19
811	NYSE	BMY	Wed, Aug 9, 1995	17.19	17.28	17.13	17.25
810	NYSE	BMY	Tue, Aug 8, 1995	17.38	17.41	17.09	17.16
809	NYSE	BMY	Mon, Aug 7, 1995	17.28	17.41	17.25	17.38
808	NYSE	BMY	Fri, Aug 4, 1995	17.16	17.31	16.94	17.22
807	NYSE	BMY	Thu, Aug 3, 1995	17.13	17.25	17.09	17.19
806	NYSE	BMY	Wed, Aug 2, 1995	17.25	17.41	17.16	17.19
805	NYSE	BMY	Tue, Aug 1, 1995	17.25	17.28	17.16	17.22
804	NYSE	BMY	Mon, Jul 31, 1995	17.22	17.31	17.16	17.31
803	NYSE	BMY	Fri, Jul 28, 1995	17.28	17.31	17.09	17.19
802	NYSE	BMY	Thu, Jul 27, 1995	17.13	17.28	17.13	17.22
801	NYSE	BMY	Wed, Jul 26, 1995	17.16	17.19	17.06	17.09
800	NYSE	BMY	Tue, Jul 25, 1995	17.13	17.19	17.03	17.13
799	NYSE	BMY	Mon, Jul 24, 1995	17.13	17.19	16.97	17.13
798	NYSE	BMY	Fri, Jul 21, 1995	17.06	17.19	16.97	17.19
797	NYSE	BMY	Thu, Jul 20, 1995	17.25	17.25	17.00	17.03
796	NYSE	BMY	Wed, Jul 19, 1995	17.25	17.44	16.88	17.25
795	NYSE	BMY	Tue, Jul 18, 1995	17.09	17.31	17.09	17.22
794	NYSE	BMY	Mon, Jul 17, 1995	17.09	17.25	17.06	17.16
793	NYSE	BMY	Fri, Jul 14, 1995	17.00	17.09	16.84	17.06
792	NYSE	BMY	Thu, Jul 13, 1995	17.03	17.09	16.91	17.06
791	NYSE	BMY	Wed, Jul 12, 1995	17.09	17.16	16.97	17.09
790	NYSE	BMY	Tue, Jul 11, 1995	16.84	17.13	16.81	17.06
789	NYSE	BMY	Mon, Jul 10, 1995	16.72	16.91	16.69	16.81
788	NYSE	BMY	Fri, Jul 7, 1995	16.97	16.97	16.63	16.69
787	NYSE	BMY	Thu, Jul 6, 1995	16.81	17.00	16.75	17.00
786	NYSE	BMY	Wed, Jul 5, 1995	16.91	17.06	16.84	16.84
785	NYSE	BMY	Mon, Jul 3, 1995	17.06	17.16	17.06	17.13
784	NYSE	BMY	Fri, Jun 30, 1995	17.22	17.28	17.00	17.03
783	NYSE	BMY	Thu, Jun 29, 1995	17.34	17.34	17.13	17.19
782	NYSE	BMY	Wed, Jun 28, 1995	17.09	17.28	17.06	17.25
781	NYSE	BMY	Tue, Jun 27, 1995	17.22	17.41	17.06	17.06
780	NYSE	BMY	Mon, Jun 26, 1995	17.25	17.44	17.16	17.25
779	NYSE	BMY	Fri, Jun 23, 1995	17.44	17.44	17.19	17.22
778	NYSE	BMY	Thu, Jun 22, 1995	17.22	17.47	17.16	17.41
777	NYSE	BMY	Wed, Jun 21, 1995	17.09	17.22	17.06	17.19
776	NYSE	BMY	Tue, Jun 20, 1995	16.97	17.09	16.88	17.09
775	NYSE	BMY	Mon, Jun 19, 1995	16.97	17.00	16.91	16.94
774	NYSE	BMY	Fri, Jun 16, 1995	17.00	17.03	16.97	17.03
773	NYSE	BMY	Thu, Jun 15, 1995	17.09	17.16	16.97	16.97
772	NYSE	BMY	Wed, Jun 14, 1995	17.00	17.09	16.97	17.09
771	NYSE	BMY	Tue, Jun 13, 1995	16.88	17.06	16.84	17.03
770	NYSE	BMY	Mon, Jun 12, 1995	16.72	16.91	16.69	16.81
769	NYSE	BMY	Fri, Jun 9, 1995	16.91	16.94	16.66	16.72
768	NYSE	BMY	Thu, Jun 8, 1995	17.03	17.16	16.91	16.91
767	NYSE	BMY	Wed, Jun 7, 1995	17.03	17.13	16.94	17.09
766	NYSE	BMY	Tue, Jun 6, 1995	16.78	17.06	16.78	17.03
765	NYSE	BMY	Mon, Jun 5, 1995	16.69	16.91	16.63	16.81
764	NYSE	BMY	Fri, Jun 2, 1995	16.66	16.78	16.56	16.69
763	NYSE	BMY	Thu, Jun 1, 1995	16.53	16.66	16.44	16.63
762	NYSE	BMY	Wed, May 31, 1995	16.25	16.59	16.19	16.59
761	NYSE	BMY	Tue, May 30, 1995	16.19	16.25	16.16	16.25
760	NYSE	BMY	Fri, May 26, 1995	16.44	16.53	16.19	16.22
759	NYSE	BMY	Thu, May 25, 1995	16.28	16.44	16.28	16.34
758	NYSE	BMY	Wed, May 24, 1995	16.28	16.34	16.16	16.34
757	NYSE	BMY	Tue, May 23, 1995	16.22	16.28	16.16	16.28
756	NYSE	BMY	Mon, May 22, 1995	16.06	16.25	16.00	16.25
755	NYSE	BMY	Fri, May 19, 1995	15.88	16.06	15.84	16.00
754	NYSE	BMY	Thu, May 18, 1995	16.19	16.22	15.91	15.91
753	NYSE	BMY	Wed, May 17, 1995	16.34	16.38	16.16	16.28
752	NYSE	BMY	Tue, May 16, 1995	16.34	16.47	16.31	16.38
751	NYSE	BMY	Mon, May 15, 1995	16.38	16.38	16.31	16.34
750	NYSE	BMY	Fri, May 12, 1995	16.47	16.53	16.31	16.34
749	NYSE	BMY	Thu, May 11, 1995	16.50	16.56	16.41	16.44
748	NYSE	BMY	Wed, May 10, 1995	16.78	16.78	16.41	16.50
747	NYSE	BMY	Tue, May 9, 1995	16.75	16.78	16.66	16.78
746	NYSE	BMY	Mon, May 8, 1995	16.56	16.72	16.53	16.69
745	NYSE	BMY	Fri, May 5, 1995	16.69	16.72	16.56	16.56
744	NYSE	BMY	Thu, May 4, 1995	16.63	16.88	16.56	16.59
743	NYSE	BMY	Wed, May 3, 1995	16.25	16.53	16.22	16.50
742	NYSE	BMY	Tue, May 2, 1995	16.25	16.28	16.19	16.25
741	NYSE	BMY	Mon, May 1, 1995	16.34	16.38	16.22	16.25
740	NYSE	BMY	Fri, Apr 28, 1995	16.22	16.28	16.13	16.28
739	NYSE	BMY	Thu, Apr 27, 1995	16.22	16.34	16.16	16.19
738	NYSE	BMY	Wed, Apr 26, 1995	16.22	16.25	16.19	16.25
737	NYSE	BMY	Tue, Apr 25, 1995	16.28	16.34	16.16	16.22
736	NYSE	BMY	Mon, Apr 24, 1995	16.22	16.31	16.19	16.28
735	NYSE	BMY	Fri, Apr 21, 1995	16.03	16.25	15.91	15.91
734	NYSE	BMY	Thu, Apr 20, 1995	15.59	15.94	15.59	15.88
733	NYSE	BMY	Wed, Apr 19, 1995	15.78	15.81	15.47	15.56
732	NYSE	BMY	Tue, Apr 18, 1995	15.97	16.00	15.75	15.78
731	NYSE	BMY	Mon, Apr 17, 1995	15.94	16.09	15.91	15.94
730	NYSE	BMY	Thu, Apr 13, 1995	15.78	15.97	15.75	15.91
729	NYSE	BMY	Wed, Apr 12, 1995	15.78	15.88	15.72	15.78
728	NYSE	BMY	Tue, Apr 11, 1995	15.75	15.88	15.72	15.81
727	NYSE	BMY	Mon, Apr 10, 1995	15.72	15.78	15.63	15.75
726	NYSE	BMY	Fri, Apr 7, 1995	15.69	15.78	15.59	15.69
725	NYSE	BMY	Thu, Apr 6, 1995	15.59	15.66	15.53	15.66
724	NYSE	BMY	Wed, Apr 5, 1995	15.75	15.78	15.56	15.56
723	NYSE	BMY	Tue, Apr 4, 1995	15.59	15.81	15.50	15.81
722	NYSE	BMY	Mon, Apr 3, 1995	15.56	15.69	15.50	15.56
721	NYSE	BMY	Fri, Mar 31, 1995	15.50	15.78	15.41	15.72
720	NYSE	BMY	Thu, Mar 30, 1995	15.94	15.94	15.53	15.59
719	NYSE	BMY	Wed, Mar 29, 1995	16.09	16.22	15.88	15.91
718	NYSE	BMY	Tue, Mar 28, 1995	16.00	16.19	15.94	16.13
717	NYSE	BMY	Mon, Mar 27, 1995	16.00	16.06	15.91	16.00
716	NYSE	BMY	Fri, Mar 24, 1995	16.16	16.22	16.03	16.06
715	NYSE	BMY	Thu, Mar 23, 1995	16.00	16.16	15.97	16.09
714	NYSE	BMY	Wed, Mar 22, 1995	16.22	16.38	16.00	16.03
713	NYSE	BMY	Tue, Mar 21, 1995	16.31	16.47	16.22	16.25
712	NYSE	BMY	Mon, Mar 20, 1995	16.22	16.41	16.19	16.34
711	NYSE	BMY	Fri, Mar 17, 1995	16.00	16.19	15.91	16.19
710	NYSE	BMY	Thu, Mar 16, 1995	15.88	16.03	15.88	16.00
709	NYSE	BMY	Wed, Mar 15, 1995	15.84	15.94	15.84	15.88
708	NYSE	BMY	Tue, Mar 14, 1995	15.81	15.88	15.78	15.81
707	NYSE	BMY	Mon, Mar 13, 1995	15.50	15.75	15.50	15.72
706	NYSE	BMY	Fri, Mar 10, 1995	15.31	15.56	15.28	15.50
705	NYSE	BMY	Thu, Mar 9, 1995	15.38	15.41	15.28	15.28
704	NYSE	BMY	Wed, Mar 8, 1995	15.47	15.50	15.38	15.38
703	NYSE	BMY	Tue, Mar 7, 1995	15.56	15.63	15.38	15.47
702	NYSE	BMY	Mon, Mar 6, 1995	15.38	15.69	15.31	15.63
701	NYSE	BMY	Fri, Mar 3, 1995	15.38	15.41	15.31	15.38
700	NYSE	BMY	Thu, Mar 2, 1995	15.44	15.44	15.31	15.41
699	NYSE	BMY	Wed, Mar 1, 1995	15.50	15.53	15.41	15.44
698	NYSE	BMY	Tue, Feb 28, 1995	15.44	15.56	15.44	15.47
697	NYSE	BMY	Mon, Feb 27, 1995	15.41	15.47	15.34	15.44
696	NYSE	BMY	Fri, Feb 24, 1995	15.38	15.44	15.34	15.44
695	NYSE	BMY	Thu, Feb 23, 1995	15.41	15.50	15.25	15.34
694	NYSE	BMY	Wed, Feb 22, 1995	15.34	15.47	15.28	15.34
693	NYSE	BMY	Tue, Feb 21, 1995	15.38	15.44	15.28	15.34
692	NYSE	BMY	Fri, Feb 17, 1995	15.25	15.50	15.22	15.34
691	NYSE	BMY	Thu, Feb 16, 1995	15.31	15.34	15.16	15.25
690	NYSE	BMY	Wed, Feb 15, 1995	15.28	15.34	15.19	15.31
689	NYSE	BMY	Tue, Feb 14, 1995	15.38	15.41	15.19	15.28
688	NYSE	BMY	Mon, Feb 13, 1995	15.28	15.38	15.25	15.31
687	NYSE	BMY	Fri, Feb 10, 1995	15.22	15.34	15.16	15.31
686	NYSE	BMY	Thu, Feb 9, 1995	15.22	15.41	14.94	15.16
685	NYSE	BMY	Wed, Feb 8, 1995	15.47	15.50	15.19	15.22
684	NYSE	BMY	Tue, Feb 7, 1995	15.53	15.56	15.44	15.47
683	NYSE	BMY	Mon, Feb 6, 1995	15.47	15.59	15.38	15.53
682	NYSE	BMY	Fri, Feb 3, 1995	15.31	15.47	15.28	15.44
681	NYSE	BMY	Thu, Feb 2, 1995	15.25	15.34	15.19	15.31
680	NYSE	BMY	Wed, Feb 1, 1995	15.38	15.41	15.22	15.22
679	NYSE	BMY	Tue, Jan 31, 1995	15.22	15.38	15.19	15.38
678	NYSE	BMY	Mon, Jan 30, 1995	15.03	15.31	15.00	15.25
677	NYSE	BMY	Fri, Jan 27, 1995	14.97	15.06	14.94	15.03
676	NYSE	BMY	Thu, Jan 26, 1995	14.78	14.94	14.75	14.94
675	NYSE	BMY	Wed, Jan 25, 1995	14.75	14.88	14.75	14.78
674	NYSE	BMY	Tue, Jan 24, 1995	14.72	14.88	14.72	14.75
673	NYSE	BMY	Mon, Jan 23, 1995	14.63	14.78	14.56	14.75
672	NYSE	BMY	Fri, Jan 20, 1995	14.75	14.78	14.63	14.72
671	NYSE	BMY	Thu, Jan 19, 1995	14.72	14.84	14.72	14.78
670	NYSE	BMY	Wed, Jan 18, 1995	14.75	14.91	14.75	14.84
669	NYSE	BMY	Tue, Jan 17, 1995	14.66	14.88	14.59	14.81
668	NYSE	BMY	Mon, Jan 16, 1995	14.69	14.84	14.63	14.69
667	NYSE	BMY	Fri, Jan 13, 1995	14.69	14.78	14.63	14.66
666	NYSE	BMY	Thu, Jan 12, 1995	14.63	14.69	14.56	14.63
665	NYSE	BMY	Wed, Jan 11, 1995	14.69	14.72	14.53	14.69
664	NYSE	BMY	Tue, Jan 10, 1995	14.56	14.72	14.53	14.66
663	NYSE	BMY	Mon, Jan 9, 1995	14.59	14.75	14.53	14.53
662	NYSE	BMY	Fri, Jan 6, 1995	14.72	14.75	14.59	14.59
661	NYSE	BMY	Thu, Jan 5, 1995	14.66	14.78	14.63	14.72
660	NYSE	BMY	Wed, Jan 4, 1995	14.59	14.63	14.50	14.63
659	NYSE	BMY	Tue, Jan 3, 1995	14.44	14.59	14.44	14.59
658	NYSE	BMY	Fri, Dec 30, 1994	14.53	14.56	14.44	14.47
657	NYSE	BMY	Thu, Dec 29, 1994	14.88	14.91	14.75	14.75
656	NYSE	BMY	Wed, Dec 28, 1994	14.84	14.91	14.78	14.81
655	NYSE	BMY	Tue, Dec 27, 1994	15.00	15.03	14.84	14.97
654	NYSE	BMY	Fri, Dec 23, 1994	15.03	15.06	14.78	14.97
653	NYSE	BMY	Thu, Dec 22, 1994	15.09	15.19	14.97	14.97
652	NYSE	BMY	Wed, Dec 21, 1994	15.00	15.25	14.94	15.16
651	NYSE	BMY	Tue, Dec 20, 1994	14.50	14.91	14.47	14.84
650	NYSE	BMY	Mon, Dec 19, 1994	14.50	14.56	14.44	14.53
649	NYSE	BMY	Fri, Dec 16, 1994	14.47	14.56	14.44	14.56
648	NYSE	BMY	Thu, Dec 15, 1994	14.41	14.59	14.38	14.41
647	NYSE	BMY	Wed, Dec 14, 1994	14.34	14.50	14.28	14.44
646	NYSE	BMY	Tue, Dec 13, 1994	14.50	14.56	14.31	14.34
645	NYSE	BMY	Mon, Dec 12, 1994	14.44	14.56	14.34	14.53
644	NYSE	BMY	Fri, Dec 9, 1994	14.38	14.50	14.28	14.50
643	NYSE	BMY	Thu, Dec 8, 1994	14.53	14.59	14.41	14.47
642	NYSE	BMY	Wed, Dec 7, 1994	14.47	14.59	14.44	14.59
641	NYSE	BMY	Tue, Dec 6, 1994	14.44	14.53	14.41	14.53
640	NYSE	BMY	Mon, Dec 5, 1994	14.50	14.53	14.44	14.47
639	NYSE	BMY	Fri, Dec 2, 1994	14.41	14.53	14.38	14.47
638	NYSE	BMY	Thu, Dec 1, 1994	14.44	14.56	14.34	14.44
637	NYSE	BMY	Wed, Nov 30, 1994	14.59	14.75	14.41	14.44
636	NYSE	BMY	Tue, Nov 29, 1994	14.38	14.59	14.28	14.59
635	NYSE	BMY	Mon, Nov 28, 1994	14.28	14.41	14.25	14.38
634	NYSE	BMY	Fri, Nov 25, 1994	14.38	14.44	14.28	14.28
633	NYSE	BMY	Wed, Nov 23, 1994	14.28	14.38	14.16	14.31
632	NYSE	BMY	Tue, Nov 22, 1994	14.59	14.69	14.34	14.34
631	NYSE	BMY	Mon, Nov 21, 1994	14.84	14.91	14.56	14.59
630	NYSE	BMY	Fri, Nov 18, 1994	14.91	14.97	14.84	14.91
629	NYSE	BMY	Thu, Nov 17, 1994	14.91	15.06	14.91	14.97
628	NYSE	BMY	Wed, Nov 16, 1994	14.81	14.91	14.78	14.88
627	NYSE	BMY	Tue, Nov 15, 1994	14.97	15.06	14.72	14.78
626	NYSE	BMY	Mon, Nov 14, 1994	14.84	15.06	14.81	15.00
625	NYSE	BMY	Fri, Nov 11, 1994	14.72	14.75	14.66	14.75
624	NYSE	BMY	Thu, Nov 10, 1994	14.75	14.91	14.66	14.78
623	NYSE	BMY	Wed, Nov 9, 1994	14.72	14.81	14.59	14.72
622	NYSE	BMY	Tue, Nov 8, 1994	14.66	14.66	14.56	14.59
621	NYSE	BMY	Mon, Nov 7, 1994	14.34	14.59	14.31	14.53
620	NYSE	BMY	Fri, Nov 4, 1994	14.50	14.59	14.28	14.28
619	NYSE	BMY	Thu, Nov 3, 1994	14.53	14.56	14.44	14.50
618	NYSE	BMY	Wed, Nov 2, 1994	14.56	14.78	14.47	14.50
617	NYSE	BMY	Tue, Nov 1, 1994	14.53	14.59	14.41	14.56
616	NYSE	BMY	Mon, Oct 31, 1994	14.56	14.84	14.56	14.59
615	NYSE	BMY	Fri, Oct 28, 1994	14.38	14.66	14.38	14.59
614	NYSE	BMY	Thu, Oct 27, 1994	14.34	14.47	14.28	14.38
613	NYSE	BMY	Wed, Oct 26, 1994	14.28	14.31	14.16	14.28
612	NYSE	BMY	Tue, Oct 25, 1994	14.25	14.38	14.16	14.25
611	NYSE	BMY	Mon, Oct 24, 1994	14.47	14.56	14.19	14.25
610	NYSE	BMY	Fri, Oct 21, 1994	14.63	14.63	14.41	14.50
609	NYSE	BMY	Thu, Oct 20, 1994	14.56	14.63	14.41	14.59
608	NYSE	BMY	Wed, Oct 19, 1994	14.75	14.81	14.59	14.63
607	NYSE	BMY	Tue, Oct 18, 1994	14.75	14.81	14.63	14.78
606	NYSE	BMY	Mon, Oct 17, 1994	14.47	14.78	14.44	14.72
605	NYSE	BMY	Fri, Oct 14, 1994	14.50	14.53	14.31	14.47
604	NYSE	BMY	Thu, Oct 13, 1994	14.47	14.53	14.31	14.34
603	NYSE	BMY	Wed, Oct 12, 1994	14.28	14.47	14.28	14.38
602	NYSE	BMY	Tue, Oct 11, 1994	14.25	14.38	14.16	14.31
601	NYSE	BMY	Mon, Oct 10, 1994	14.03	14.16	14.03	14.16
600	NYSE	BMY	Fri, Oct 7, 1994	13.97	14.06	13.94	14.06
599	NYSE	BMY	Thu, Oct 6, 1994	14.06	14.13	14.00	14.03
598	NYSE	BMY	Wed, Oct 5, 1994	14.06	14.09	13.94	14.06
597	NYSE	BMY	Tue, Oct 4, 1994	14.19	14.22	14.09	14.13
596	NYSE	BMY	Mon, Oct 3, 1994	14.19	14.25	14.06	14.22
595	NYSE	BMY	Fri, Sep 30, 1994	14.34	14.47	14.31	14.34
594	NYSE	BMY	Thu, Sep 29, 1994	14.41	14.47	14.31	14.31
593	NYSE	BMY	Wed, Sep 28, 1994	14.56	14.56	14.41	14.41
592	NYSE	BMY	Tue, Sep 27, 1994	14.28	14.53	14.28	14.53
591	NYSE	BMY	Mon, Sep 26, 1994	14.25	14.41	14.25	14.28
590	NYSE	BMY	Fri, Sep 23, 1994	14.22	14.31	14.19	14.25
589	NYSE	BMY	Thu, Sep 22, 1994	14.28	14.34	14.22	14.28
588	NYSE	BMY	Wed, Sep 21, 1994	14.34	14.38	14.16	14.19
587	NYSE	BMY	Tue, Sep 20, 1994	14.50	14.53	14.28	14.31
586	NYSE	BMY	Mon, Sep 19, 1994	14.56	14.63	14.50	14.53
585	NYSE	BMY	Fri, Sep 16, 1994	14.63	14.63	14.53	14.63
584	NYSE	BMY	Thu, Sep 15, 1994	14.47	14.69	14.44	14.69
583	NYSE	BMY	Wed, Sep 14, 1994	14.50	14.59	14.41	14.44
582	NYSE	BMY	Tue, Sep 13, 1994	14.41	14.50	14.38	14.50
581	NYSE	BMY	Mon, Sep 12, 1994	14.28	14.38	14.22	14.38
580	NYSE	BMY	Fri, Sep 9, 1994	14.31	14.44	14.19	14.25
579	NYSE	BMY	Thu, Sep 8, 1994	14.38	14.44	14.19	14.28
578	NYSE	BMY	Wed, Sep 7, 1994	14.47	14.53	14.38	14.38
577	NYSE	BMY	Tue, Sep 6, 1994	14.38	14.41	14.25	14.41
576	NYSE	BMY	Fri, Sep 2, 1994	14.50	14.53	14.38	14.38
575	NYSE	BMY	Thu, Sep 1, 1994	14.38	14.56	14.34	14.47
574	NYSE	BMY	Wed, Aug 31, 1994	14.28	14.53	14.25	14.41
573	NYSE	BMY	Tue, Aug 30, 1994	14.22	14.31	14.19	14.28
572	NYSE	BMY	Mon, Aug 29, 1994	14.16	14.25	14.13	14.22
571	NYSE	BMY	Fri, Aug 26, 1994	14.19	14.31	14.13	14.13
570	NYSE	BMY	Thu, Aug 25, 1994	14.13	14.22	14.00	14.16
569	NYSE	BMY	Wed, Aug 24, 1994	14.44	14.44	14.03	14.09
568	NYSE	BMY	Tue, Aug 23, 1994	14.34	14.59	14.31	14.38
567	NYSE	BMY	Mon, Aug 22, 1994	14.19	14.44	14.16	14.44
566	NYSE	BMY	Fri, Aug 19, 1994	14.41	14.41	14.25	14.25
565	NYSE	BMY	Thu, Aug 18, 1994	14.47	14.47	14.19	14.34
564	NYSE	BMY	Wed, Aug 17, 1994	14.34	14.56	14.31	14.53
563	NYSE	BMY	Tue, Aug 16, 1994	14.00	14.38	13.97	14.31
562	NYSE	BMY	Mon, Aug 15, 1994	13.97	13.97	13.84	13.84
561	NYSE	BMY	Fri, Aug 12, 1994	13.78	13.97	13.78	13.97
560	NYSE	BMY	Thu, Aug 11, 1994	13.94	13.94	13.72	13.78
559	NYSE	BMY	Wed, Aug 10, 1994	13.59	13.94	13.56	13.91
558	NYSE	BMY	Tue, Aug 9, 1994	13.50	13.59	13.47	13.56
557	NYSE	BMY	Mon, Aug 8, 1994	13.44	13.59	13.41	13.56
556	NYSE	BMY	Fri, Aug 5, 1994	13.31	13.69	13.28	13.47
555	NYSE	BMY	Thu, Aug 4, 1994	13.34	13.44	13.28	13.34
554	NYSE	BMY	Wed, Aug 3, 1994	13.69	13.69	13.31	13.38
553	NYSE	BMY	Tue, Aug 2, 1994	13.31	13.75	13.13	13.75
552	NYSE	BMY	Mon, Aug 1, 1994	13.22	13.31	13.13	13.31
551	NYSE	BMY	Fri, Jul 29, 1994	13.16	13.28	13.06	13.16
550	NYSE	BMY	Thu, Jul 28, 1994	12.97	13.13	12.94	13.06
549	NYSE	BMY	Wed, Jul 27, 1994	13.03	13.03	12.91	12.94
548	NYSE	BMY	Tue, Jul 26, 1994	13.06	13.13	13.00	13.09
547	NYSE	BMY	Mon, Jul 25, 1994	12.78	13.09	12.78	13.06
546	NYSE	BMY	Fri, Jul 22, 1994	12.91	12.97	12.81	12.88
545	NYSE	BMY	Thu, Jul 21, 1994	12.94	12.94	12.78	12.88
544	NYSE	BMY	Wed, Jul 20, 1994	13.09	13.13	12.91	12.97
543	NYSE	BMY	Tue, Jul 19, 1994	13.19	13.22	13.09	13.09
542	NYSE	BMY	Mon, Jul 18, 1994	13.16	13.28	13.13	13.25
541	NYSE	BMY	Fri, Jul 15, 1994	13.09	13.19	13.09	13.16
540	NYSE	BMY	Thu, Jul 14, 1994	13.06	13.19	13.06	13.16
539	NYSE	BMY	Wed, Jul 13, 1994	13.13	13.19	13.03	13.06
538	NYSE	BMY	Tue, Jul 12, 1994	13.16	13.16	13.00	13.16
537	NYSE	BMY	Mon, Jul 11, 1994	13.31	13.31	13.06	13.13
536	NYSE	BMY	Fri, Jul 8, 1994	13.44	13.47	13.25	13.31
535	NYSE	BMY	Thu, Jul 7, 1994	13.41	13.53	13.38	13.50
534	NYSE	BMY	Wed, Jul 6, 1994	13.41	13.47	13.34	13.44
533	NYSE	BMY	Tue, Jul 5, 1994	13.31	13.47	13.28	13.38
532	NYSE	BMY	Fri, Jul 1, 1994	13.41	13.47	13.31	13.41
531	NYSE	BMY	Thu, Jun 30, 1994	13.41	13.47	13.31	13.41
530	NYSE	BMY	Wed, Jun 29, 1994	13.53	13.63	13.38	13.44
529	NYSE	BMY	Tue, Jun 28, 1994	13.50	13.50	13.38	13.47
528	NYSE	BMY	Mon, Jun 27, 1994	13.38	13.50	13.28	13.44
527	NYSE	BMY	Fri, Jun 24, 1994	13.72	13.72	13.53	13.56
526	NYSE	BMY	Thu, Jun 23, 1994	13.75	13.78	13.69	13.69
525	NYSE	BMY	Wed, Jun 22, 1994	13.97	13.97	13.72	13.72
524	NYSE	BMY	Tue, Jun 21, 1994	13.91	14.06	13.84	13.97
523	NYSE	BMY	Mon, Jun 20, 1994	13.84	13.94	13.81	13.84
522	NYSE	BMY	Fri, Jun 17, 1994	14.00	14.03	13.88	13.91
521	NYSE	BMY	Thu, Jun 16, 1994	13.94	14.00	13.91	14.00
520	NYSE	BMY	Wed, Jun 15, 1994	13.94	14.00	13.88	13.97
519	NYSE	BMY	Tue, Jun 14, 1994	13.81	13.94	13.81	13.94
518	NYSE	BMY	Mon, Jun 13, 1994	13.78	13.88	13.75	13.81
517	NYSE	BMY	Fri, Jun 10, 1994	13.94	13.97	13.78	13.81
516	NYSE	BMY	Thu, Jun 9, 1994	13.81	13.94	13.72	13.91
515	NYSE	BMY	Wed, Jun 8, 1994	13.75	13.75	13.66	13.69
514	NYSE	BMY	Tue, Jun 7, 1994	13.53	13.75	13.53	13.75
513	NYSE	BMY	Mon, Jun 6, 1994	13.78	13.78	13.56	13.59
512	NYSE	BMY	Fri, Jun 3, 1994	13.50	13.75	13.41	13.72
511	NYSE	BMY	Thu, Jun 2, 1994	13.59	13.63	13.47	13.47
510	NYSE	BMY	Wed, Jun 1, 1994	13.75	13.81	13.59	13.59
509	NYSE	BMY	Tue, May 31, 1994	13.66	13.72	13.63	13.66
508	NYSE	BMY	Fri, May 27, 1994	13.78	13.84	13.66	13.69
507	NYSE	BMY	Thu, May 26, 1994	13.69	13.84	13.63	13.75
506	NYSE	BMY	Wed, May 25, 1994	13.66	13.75	13.56	13.72
505	NYSE	BMY	Tue, May 24, 1994	13.59	13.88	13.59	13.63
504	NYSE	BMY	Mon, May 23, 1994	13.63	13.66	13.53	13.66
503	NYSE	BMY	Fri, May 20, 1994	13.66	13.69	13.56	13.63
502	NYSE	BMY	Thu, May 19, 1994	13.69	13.75	13.63	13.72
501	NYSE	BMY	Wed, May 18, 1994	13.75	13.78	13.63	13.75
500	NYSE	BMY	Tue, May 17, 1994	13.66	13.91	13.59	13.78
499	NYSE	BMY	Mon, May 16, 1994	13.47	13.69	13.47	13.66
498	NYSE	BMY	Fri, May 13, 1994	13.59	13.63	13.44	13.47
497	NYSE	BMY	Thu, May 12, 1994	13.66	13.72	13.56	13.59
496	NYSE	BMY	Wed, May 11, 1994	13.59	13.66	13.50	13.56
495	NYSE	BMY	Tue, May 10, 1994	13.50	13.72	13.44	13.66
494	NYSE	BMY	Mon, May 9, 1994	13.31	13.47	13.28	13.44
493	NYSE	BMY	Fri, May 6, 1994	13.53	13.53	13.28	13.38
492	NYSE	BMY	Thu, May 5, 1994	13.69	13.75	13.53	13.63
491	NYSE	BMY	Wed, May 4, 1994	13.75	13.78	13.66	13.69
490	NYSE	BMY	Tue, May 3, 1994	13.97	14.03	13.63	13.69
489	NYSE	BMY	Mon, May 2, 1994	13.53	13.97	13.50	13.88
488	NYSE	BMY	Fri, Apr 29, 1994	13.44	13.56	13.34	13.47
487	NYSE	BMY	Thu, Apr 28, 1994	13.28	13.41	13.06	13.41
486	NYSE	BMY	Tue, Apr 26, 1994	13.28	13.31	13.19	13.25
485	NYSE	BMY	Mon, Apr 25, 1994	13.34	13.44	13.19	13.34
484	NYSE	BMY	Fri, Apr 22, 1994	13.28	13.38	13.13	13.34
483	NYSE	BMY	Thu, Apr 21, 1994	13.06	13.41	13.03	13.31
482	NYSE	BMY	Wed, Apr 20, 1994	13.13	13.19	12.97	13.06
481	NYSE	BMY	Tue, Apr 19, 1994	12.84	13.09	12.84	13.06
480	NYSE	BMY	Mon, Apr 18, 1994	12.91	12.91	12.75	12.84
479	NYSE	BMY	Fri, Apr 15, 1994	12.75	12.97	12.75	12.91
478	NYSE	BMY	Thu, Apr 14, 1994	12.88	12.91	12.75	12.78
477	NYSE	BMY	Wed, Apr 13, 1994	12.81	12.91	12.69	12.91
476	NYSE	BMY	Tue, Apr 12, 1994	12.81	12.88	12.75	12.84
475	NYSE	BMY	Mon, Apr 11, 1994	12.78	12.91	12.75	12.84
474	NYSE	BMY	Fri, Apr 8, 1994	12.69	12.78	12.53	12.66
473	NYSE	BMY	Thu, Apr 7, 1994	12.75	12.84	12.63	12.81
472	NYSE	BMY	Wed, Apr 6, 1994	12.97	12.97	12.75	12.75
471	NYSE	BMY	Tue, Apr 5, 1994	12.88	13.00	12.81	12.97
470	NYSE	BMY	Mon, Apr 4, 1994	12.53	12.84	12.53	12.75
469	NYSE	BMY	Thu, Mar 31, 1994	12.94	13.03	12.50	12.88
468	NYSE	BMY	Wed, Mar 30, 1994	13.00	13.16	12.91	12.94
467	NYSE	BMY	Tue, Mar 29, 1994	13.09	13.22	13.00	13.00
466	NYSE	BMY	Mon, Mar 28, 1994	13.00	13.09	12.84	13.09
465	NYSE	BMY	Fri, Mar 25, 1994	13.00	13.13	12.94	12.97
464	NYSE	BMY	Thu, Mar 24, 1994	13.28	13.44	12.94	12.94
463	NYSE	BMY	Wed, Mar 23, 1994	13.31	13.38	13.13	13.28
462	NYSE	BMY	Tue, Mar 22, 1994	13.44	13.47	13.25	13.28
461	NYSE	BMY	Mon, Mar 21, 1994	13.44	13.69	13.44	13.63
460	NYSE	BMY	Fri, Mar 18, 1994	13.53	13.53	13.44	13.47
459	NYSE	BMY	Thu, Mar 17, 1994	13.63	13.69	13.53	13.56
458	NYSE	BMY	Wed, Mar 16, 1994	13.63	13.69	13.50	13.69
457	NYSE	BMY	Tue, Mar 15, 1994	13.66	13.66	13.56	13.63
456	NYSE	BMY	Mon, Mar 14, 1994	13.75	13.78	13.66	13.69
455	NYSE	BMY	Fri, Mar 11, 1994	13.75	13.75	13.59	13.69
454	NYSE	BMY	Thu, Mar 10, 1994	13.69	13.84	13.56	13.75
453	NYSE	BMY	Wed, Mar 9, 1994	13.63	13.78	13.50	13.72
452	NYSE	BMY	Tue, Mar 8, 1994	13.69	13.69	13.59	13.63
451	NYSE	BMY	Mon, Mar 7, 1994	13.53	13.75	13.53	13.66
450	NYSE	BMY	Fri, Mar 4, 1994	13.53	13.69	13.44	13.53
449	NYSE	BMY	Thu, Mar 3, 1994	13.81	13.81	13.53	13.66
448	NYSE	BMY	Wed, Mar 2, 1994	13.63	13.84	13.50	13.81
447	NYSE	BMY	Tue, Mar 1, 1994	13.81	13.84	13.72	13.75
446	NYSE	BMY	Mon, Feb 28, 1994	14.00	14.03	13.81	13.81
445	NYSE	BMY	Fri, Feb 25, 1994	13.84	13.97	13.81	13.94
444	NYSE	BMY	Thu, Feb 24, 1994	13.88	13.91	13.75	13.81
443	NYSE	BMY	Wed, Feb 23, 1994	13.97	14.09	13.91	13.97
442	NYSE	BMY	Tue, Feb 22, 1994	14.03	14.09	13.91	14.03
441	NYSE	BMY	Fri, Feb 18, 1994	13.94	14.06	13.94	14.00
440	NYSE	BMY	Thu, Feb 17, 1994	14.00	14.00	13.88	13.94
439	NYSE	BMY	Wed, Feb 16, 1994	13.94	13.97	13.88	13.91
438	NYSE	BMY	Tue, Feb 15, 1994	14.09	14.19	13.97	13.97
437	NYSE	BMY	Mon, Feb 14, 1994	14.00	14.03	13.91	13.97
436	NYSE	BMY	Fri, Feb 11, 1994	13.91	14.09	13.91	14.00
435	NYSE	BMY	Thu, Feb 10, 1994	14.06	14.16	14.00	14.06
434	NYSE	BMY	Wed, Feb 9, 1994	14.13	14.19	14.00	14.09
433	NYSE	BMY	Tue, Feb 8, 1994	14.22	14.34	14.06	14.16
432	NYSE	BMY	Mon, Feb 7, 1994	14.09	14.28	14.06	14.19
431	NYSE	BMY	Fri, Feb 4, 1994	14.25	14.34	14.13	14.13
430	NYSE	BMY	Thu, Feb 3, 1994	14.28	14.38	14.06	14.28
429	NYSE	BMY	Wed, Feb 2, 1994	14.53	14.56	14.38	14.41
428	NYSE	BMY	Tue, Feb 1, 1994	14.50	14.53	14.41	14.47
427	NYSE	BMY	Mon, Jan 31, 1994	14.59	14.59	14.47	14.47
426	NYSE	BMY	Fri, Jan 28, 1994	14.50	14.56	14.34	14.53
425	NYSE	BMY	Thu, Jan 27, 1994	14.53	14.53	14.47	14.47
424	NYSE	BMY	Wed, Jan 26, 1994	14.41	14.59	14.38	14.56
423	NYSE	BMY	Tue, Jan 25, 1994	14.50	14.66	14.41	14.50
422	NYSE	BMY	Mon, Jan 24, 1994	14.63	14.69	14.50	14.50
421	NYSE	BMY	Fri, Jan 21, 1994	14.63	14.72	14.56	14.66
420	NYSE	BMY	Thu, Jan 20, 1994	14.56	14.69	14.53	14.69
419	NYSE	BMY	Wed, Jan 19, 1994	14.72	14.81	14.50	14.69
418	NYSE	BMY	Tue, Jan 18, 1994	14.59	14.81	14.56	14.72
417	NYSE	BMY	Mon, Jan 17, 1994	14.53	14.66	14.44	14.56
416	NYSE	BMY	Fri, Jan 14, 1994	14.50	14.63	14.50	14.56
415	NYSE	BMY	Thu, Jan 13, 1994	14.53	14.59	14.47	14.50
414	NYSE	BMY	Wed, Jan 12, 1994	14.63	14.72	14.56	14.59
413	NYSE	BMY	Tue, Jan 11, 1994	14.72	14.75	14.59	14.66
412	NYSE	BMY	Mon, Jan 10, 1994	14.69	14.75	14.59	14.75
411	NYSE	BMY	Fri, Jan 7, 1994	14.75	14.75	14.53	14.69
410	NYSE	BMY	Thu, Jan 6, 1994	14.91	14.94	14.69	14.75
409	NYSE	BMY	Wed, Jan 5, 1994	14.75	14.97	14.75	14.88
408	NYSE	BMY	Tue, Jan 4, 1994	14.38	14.72	14.28	14.69
407	NYSE	BMY	Mon, Jan 3, 1994	14.41	14.47	14.34	14.38
406	NYSE	BMY	Fri, Dec 31, 1993	14.56	14.63	14.50	14.56
405	NYSE	BMY	Thu, Dec 30, 1993	14.66	14.69	14.53	14.59
404	NYSE	BMY	Wed, Dec 29, 1993	14.94	15.00	14.66	14.66
403	NYSE	BMY	Tue, Dec 28, 1993	14.84	14.97	14.78	14.94
402	NYSE	BMY	Mon, Dec 27, 1993	14.63	14.84	14.56	14.84
401	NYSE	BMY	Thu, Dec 23, 1993	14.75	14.88	14.63	14.63
400	NYSE	BMY	Wed, Dec 22, 1993	14.63	14.81	14.53	14.78
399	NYSE	BMY	Tue, Dec 21, 1993	14.63	14.72	14.59	14.63
398	NYSE	BMY	Mon, Dec 20, 1993	14.78	14.91	14.66	14.69
397	NYSE	BMY	Fri, Dec 17, 1993	14.66	14.75	14.59	14.72
396	NYSE	BMY	Thu, Dec 16, 1993	14.63	14.69	14.53	14.66
395	NYSE	BMY	Wed, Dec 15, 1993	14.47	14.78	14.44	14.69
394	NYSE	BMY	Tue, Dec 14, 1993	14.56	14.69	14.41	14.44
393	NYSE	BMY	Mon, Dec 13, 1993	14.44	14.59	14.34	14.53
392	NYSE	BMY	Fri, Dec 10, 1993	14.63	14.63	14.50	14.56
391	NYSE	BMY	Thu, Dec 9, 1993	14.75	14.81	14.59	14.63
390	NYSE	BMY	Wed, Dec 8, 1993	14.94	14.94	14.75	14.84
389	NYSE	BMY	Tue, Dec 7, 1993	14.91	14.97	14.75	14.94
388	NYSE	BMY	Mon, Dec 6, 1993	14.81	15.03	14.69	14.91
387	NYSE	BMY	Fri, Dec 3, 1993	15.00	15.00	14.75	14.78
386	NYSE	BMY	Thu, Dec 2, 1993	14.75	14.97	14.72	14.97
385	NYSE	BMY	Wed, Dec 1, 1993	14.91	14.97	14.75	14.81
384	NYSE	BMY	Tue, Nov 30, 1993	15.00	15.09	14.91	14.97
383	NYSE	BMY	Mon, Nov 29, 1993	15.00	15.22	15.00	15.06
382	NYSE	BMY	Fri, Nov 26, 1993	15.00	15.06	14.94	15.00
381	NYSE	BMY	Wed, Nov 24, 1993	15.19	15.19	15.00	15.03
380	NYSE	BMY	Tue, Nov 23, 1993	15.13	15.22	15.06	15.16
379	NYSE	BMY	Mon, Nov 22, 1993	15.00	15.09	14.94	15.03
378	NYSE	BMY	Fri, Nov 19, 1993	15.25	15.28	15.06	15.09
377	NYSE	BMY	Thu, Nov 18, 1993	15.16	15.28	15.13	15.28
376	NYSE	BMY	Wed, Nov 17, 1993	15.50	15.53	15.16	15.25
375	NYSE	BMY	Tue, Nov 16, 1993	15.44	15.56	15.31	15.53
374	NYSE	BMY	Mon, Nov 15, 1993	15.41	15.47	15.25	15.41
373	NYSE	BMY	Fri, Nov 12, 1993	15.19	15.44	15.13	15.41
372	NYSE	BMY	Thu, Nov 11, 1993	15.19	15.34	15.16	15.19
371	NYSE	BMY	Wed, Nov 10, 1993	14.84	15.09	14.78	15.03
370	NYSE	BMY	Tue, Nov 9, 1993	14.91	14.97	14.75	14.91
369	NYSE	BMY	Mon, Nov 8, 1993	14.91	15.03	14.78	14.88
368	NYSE	BMY	Fri, Nov 5, 1993	14.88	15.06	14.88	14.94
367	NYSE	BMY	Thu, Nov 4, 1993	14.91	15.03	14.88	14.91
366	NYSE	BMY	Wed, Nov 3, 1993	14.94	15.16	14.84	14.97
365	NYSE	BMY	Tue, Nov 2, 1993	14.72	14.88	14.50	14.75
364	NYSE	BMY	Mon, Nov 1, 1993	14.78	14.94	14.66	14.75
363	NYSE	BMY	Fri, Oct 29, 1993	14.25	14.72	14.09	14.72
362	NYSE	BMY	Thu, Oct 28, 1993	14.38	14.41	14.25	14.28
361	NYSE	BMY	Wed, Oct 27, 1993	14.44	14.53	14.28	14.38
360	NYSE	BMY	Tue, Oct 26, 1993	14.47	14.50	14.34	14.38
359	NYSE	BMY	Mon, Oct 25, 1993	14.53	14.63	14.41	14.50
358	NYSE	BMY	Fri, Oct 22, 1993	14.81	14.81	14.47	14.56
357	NYSE	BMY	Thu, Oct 21, 1993	14.69	14.78	14.50	14.72
356	NYSE	BMY	Wed, Oct 20, 1993	14.59	14.78	14.56	14.78
355	NYSE	BMY	Tue, Oct 19, 1993	14.53	14.56	14.38	14.53
354	NYSE	BMY	Mon, Oct 18, 1993	14.19	14.78	14.16	14.56
353	NYSE	BMY	Fri, Oct 15, 1993	14.31	14.34	14.22	14.22
352	NYSE	BMY	Thu, Oct 14, 1993	14.25	14.34	14.06	14.31
351	NYSE	BMY	Wed, Oct 13, 1993	14.38	14.41	14.19	14.25
350	NYSE	BMY	Tue, Oct 12, 1993	14.53	14.56	14.25	14.34
349	NYSE	BMY	Mon, Oct 11, 1993	14.03	14.47	14.00	14.47
348	NYSE	BMY	Fri, Oct 8, 1993	13.97	14.09	13.91	14.03
347	NYSE	BMY	Thu, Oct 7, 1993	13.81	14.03	13.78	13.94
346	NYSE	BMY	Wed, Oct 6, 1993	14.00	14.03	13.69	13.78
345	NYSE	BMY	Tue, Oct 5, 1993	13.84	14.03	13.81	14.00
344	NYSE	BMY	Mon, Oct 4, 1993	14.00	14.06	13.78	13.81
343	NYSE	BMY	Fri, Oct 1, 1993	14.00	14.06	13.91	14.00
342	NYSE	BMY	Thu, Sep 30, 1993	14.00	14.19	13.88	14.09
341	NYSE	BMY	Wed, Sep 29, 1993	14.13	14.16	13.91	14.00
340	NYSE	BMY	Tue, Sep 28, 1993	14.31	14.31	14.09	14.13
339	NYSE	BMY	Mon, Sep 27, 1993	14.25	14.34	14.09	14.31
338	NYSE	BMY	Fri, Sep 24, 1993	14.72	14.72	14.56	14.59
337	NYSE	BMY	Thu, Sep 23, 1993	14.66	14.78	14.59	14.66
336	NYSE	BMY	Wed, Sep 22, 1993	14.72	14.84	14.47	14.56
335	NYSE	BMY	Tue, Sep 21, 1993	14.34	14.72	14.28	14.72
334	NYSE	BMY	Mon, Sep 20, 1993	14.53	14.66	14.34	14.34
333	NYSE	BMY	Fri, Sep 17, 1993	14.19	14.66	14.19	14.59
332	NYSE	BMY	Thu, Sep 16, 1993	14.59	14.59	14.44	14.50
331	NYSE	BMY	Wed, Sep 15, 1993	14.38	14.66	14.28	14.63
330	NYSE	BMY	Tue, Sep 14, 1993	14.03	14.53	14.03	14.50
329	NYSE	BMY	Mon, Sep 13, 1993	14.28	14.34	14.06	14.09
328	NYSE	BMY	Fri, Sep 10, 1993	14.31	14.34	14.19	14.31
327	NYSE	BMY	Thu, Sep 9, 1993	14.19	14.34	14.16	14.25
326	NYSE	BMY	Wed, Sep 8, 1993	14.13	14.19	14.00	14.19
325	NYSE	BMY	Tue, Sep 7, 1993	14.25	14.34	14.13	14.16
324	NYSE	BMY	Fri, Sep 3, 1993	14.31	14.38	14.25	14.31
323	NYSE	BMY	Thu, Sep 2, 1993	14.25	14.38	14.19	14.25
322	NYSE	BMY	Wed, Sep 1, 1993	14.03	14.06	13.91	14.03
321	NYSE	BMY	Tue, Aug 31, 1993	14.06	14.16	13.97	14.03
320	NYSE	BMY	Mon, Aug 30, 1993	13.97	14.13	13.97	14.03
319	NYSE	BMY	Fri, Aug 27, 1993	13.88	14.00	13.81	14.00
318	NYSE	BMY	Thu, Aug 26, 1993	13.75	14.06	13.72	13.91
317	NYSE	BMY	Wed, Aug 25, 1993	13.97	13.97	13.63	13.69
316	NYSE	BMY	Tue, Aug 24, 1993	13.81	13.94	13.69	13.91
315	NYSE	BMY	Mon, Aug 23, 1993	14.03	14.03	13.78	13.88
314	NYSE	BMY	Fri, Aug 20, 1993	14.16	14.16	13.97	14.09
313	NYSE	BMY	Thu, Aug 19, 1993	14.19	14.44	14.09	14.19
312	NYSE	BMY	Wed, Aug 18, 1993	13.97	14.25	13.88	14.13
311	NYSE	BMY	Tue, Aug 17, 1993	13.34	13.78	13.31	13.66
310	NYSE	BMY	Mon, Aug 16, 1993	13.03	13.28	12.97	13.28
309	NYSE	BMY	Fri, Aug 13, 1993	12.88	13.06	12.88	13.03
308	NYSE	BMY	Thu, Aug 12, 1993	12.78	12.88	12.75	12.78
307	NYSE	BMY	Wed, Aug 11, 1993	12.78	12.88	12.78	12.84
306	NYSE	BMY	Tue, Aug 10, 1993	12.91	12.97	12.75	12.84
305	NYSE	BMY	Mon, Aug 9, 1993	12.88	13.00	12.72	12.94
304	NYSE	BMY	Fri, Aug 6, 1993	13.19	13.25	13.13	13.13
303	NYSE	BMY	Thu, Aug 5, 1993	13.34	13.44	13.16	13.22
302	NYSE	BMY	Wed, Aug 4, 1993	13.44	13.50	13.34	13.38
301	NYSE	BMY	Tue, Aug 3, 1993	13.38	13.53	13.25	13.47
300	NYSE	BMY	Mon, Aug 2, 1993	13.53	13.72	13.38	13.44
299	NYSE	BMY	Fri, Jul 30, 1993	13.75	13.78	13.47	13.66
298	NYSE	BMY	Thu, Jul 29, 1993	14.09	14.19	13.50	13.81
297	NYSE	BMY	Wed, Jul 28, 1993	14.38	14.38	14.00	14.03
296	NYSE	BMY	Tue, Jul 27, 1993	14.31	14.41	14.25	14.38
295	NYSE	BMY	Mon, Jul 26, 1993	14.34	14.34	14.13	14.25
294	NYSE	BMY	Fri, Jul 23, 1993	14.16	14.28	14.13	14.25
293	NYSE	BMY	Thu, Jul 22, 1993	14.34	14.34	14.09	14.09
292	NYSE	BMY	Wed, Jul 21, 1993	14.59	14.69	14.25	14.38
291	NYSE	BMY	Tue, Jul 20, 1993	14.34	14.66	14.34	14.53
290	NYSE	BMY	Mon, Jul 19, 1993	14.25	14.38	14.13	14.31
289	NYSE	BMY	Fri, Jul 16, 1993	14.47	14.47	14.25	14.25
288	NYSE	BMY	Thu, Jul 15, 1993	14.78	14.88	14.44	14.50
287	NYSE	BMY	Wed, Jul 14, 1993	14.84	15.03	14.81	15.03
286	NYSE	BMY	Tue, Jul 13, 1993	14.63	14.88	14.63	14.78
285	NYSE	BMY	Mon, Jul 12, 1993	14.56	14.81	14.50	14.63
284	NYSE	BMY	Fri, Jul 9, 1993	14.72	14.81	14.47	14.53
283	NYSE	BMY	Thu, Jul 8, 1993	14.16	14.59	14.06	14.53
282	NYSE	BMY	Wed, Jul 7, 1993	14.03	14.22	13.97	14.16
281	NYSE	BMY	Tue, Jul 6, 1993	14.09	14.25	13.91	13.94
280	NYSE	BMY	Fri, Jul 2, 1993	14.19	14.22	14.00	14.16
279	NYSE	BMY	Thu, Jul 1, 1993	14.50	14.50	14.19	14.25
278	NYSE	BMY	Wed, Jun 30, 1993	14.56	14.56	14.44	14.44
277	NYSE	BMY	Tue, Jun 29, 1993	14.59	14.59	14.41	14.56
276	NYSE	BMY	Mon, Jun 28, 1993	14.56	14.66	14.53	14.59
275	NYSE	BMY	Fri, Jun 25, 1993	14.75	14.84	14.66	14.72
274	NYSE	BMY	Thu, Jun 24, 1993	14.69	14.88	14.69	14.72
273	NYSE	BMY	Wed, Jun 23, 1993	14.69	14.84	14.63	14.72
272	NYSE	BMY	Tue, Jun 22, 1993	14.84	14.84	14.66	14.75
271	NYSE	BMY	Mon, Jun 21, 1993	14.97	15.00	14.72	14.81
270	NYSE	BMY	Fri, Jun 18, 1993	15.03	15.13	14.91	14.94
269	NYSE	BMY	Thu, Jun 17, 1993	15.16	15.28	15.09	15.28
268	NYSE	BMY	Wed, Jun 16, 1993	14.94	15.16	14.94	15.13
267	NYSE	BMY	Tue, Jun 15, 1993	15.09	15.13	14.84	14.94
266	NYSE	BMY	Mon, Jun 14, 1993	15.06	15.19	15.00	15.06
265	NYSE	BMY	Fri, Jun 11, 1993	14.94	15.09	14.81	15.09
264	NYSE	BMY	Thu, Jun 10, 1993	14.59	14.94	14.56	14.88
263	NYSE	BMY	Wed, Jun 9, 1993	14.56	14.66	14.50	14.56
262	NYSE	BMY	Tue, Jun 8, 1993	14.69	14.72	14.50	14.56
261	NYSE	BMY	Mon, Jun 7, 1993	14.81	14.84	14.69	14.75
260	NYSE	BMY	Fri, Jun 4, 1993	14.91	14.97	14.75	14.81
259	NYSE	BMY	Thu, Jun 3, 1993	14.81	15.03	14.78	14.97
258	NYSE	BMY	Wed, Jun 2, 1993	14.97	15.00	14.84	14.94
257	NYSE	BMY	Tue, Jun 1, 1993	15.00	15.03	14.88	15.00
256	NYSE	BMY	Fri, May 28, 1993	14.88	15.06	14.75	15.00
255	NYSE	BMY	Thu, May 27, 1993	15.13	15.16	14.84	14.91
254	NYSE	BMY	Wed, May 26, 1993	15.09	15.22	14.94	15.13
253	NYSE	BMY	Tue, May 25, 1993	15.13	15.16	14.97	15.06
252	NYSE	BMY	Mon, May 24, 1993	15.00	15.09	14.91	15.09
251	NYSE	BMY	Fri, May 21, 1993	15.09	15.28	15.00	15.00
250	NYSE	BMY	Thu, May 20, 1993	15.09	15.22	14.97	15.22
249	NYSE	BMY	Wed, May 19, 1993	14.91	15.09	14.84	15.03
248	NYSE	BMY	Tue, May 18, 1993	15.09	15.09	14.72	14.84
247	NYSE	BMY	Mon, May 17, 1993	14.97	15.06	14.91	14.97
246	NYSE	BMY	Fri, May 14, 1993	14.75	14.91	14.69	14.84
245	NYSE	BMY	Thu, May 13, 1993	14.88	14.88	14.63	14.75
244	NYSE	BMY	Wed, May 12, 1993	14.94	14.97	14.84	14.94
243	NYSE	BMY	Tue, May 11, 1993	15.13	15.13	14.84	14.91
242	NYSE	BMY	Mon, May 10, 1993	15.13	15.31	15.00	15.06
241	NYSE	BMY	Fri, May 7, 1993	15.00	15.19	14.94	15.03
240	NYSE	BMY	Thu, May 6, 1993	15.13	15.16	14.88	15.00
239	NYSE	BMY	Wed, May 5, 1993	15.31	15.34	15.03	15.25
238	NYSE	BMY	Tue, May 4, 1993	15.50	15.53	15.25	15.31
237	NYSE	BMY	Mon, May 3, 1993	15.09	15.50	15.00	15.50
236	NYSE	BMY	Fri, Apr 30, 1993	15.03	15.16	14.97	15.03
235	NYSE	BMY	Thu, Apr 29, 1993	15.16	15.19	14.91	14.97
234	NYSE	BMY	Wed, Apr 28, 1993	15.44	15.47	14.97	15.22
233	NYSE	BMY	Tue, Apr 27, 1993	14.84	15.47	14.81	15.44
232	NYSE	BMY	Mon, Apr 26, 1993	14.78	14.88	14.69	14.81
231	NYSE	BMY	Fri, Apr 23, 1993	14.50	14.81	14.50	14.75
230	NYSE	BMY	Thu, Apr 22, 1993	14.88	14.97	14.56	14.66
229	NYSE	BMY	Wed, Apr 21, 1993	15.44	15.44	15.13	15.25
228	NYSE	BMY	Tue, Apr 20, 1993	15.19	15.59	15.13	15.50
227	NYSE	BMY	Mon, Apr 19, 1993	14.97	15.28	14.94	15.16
226	NYSE	BMY	Fri, Apr 16, 1993	14.91	15.06	14.88	14.97
225	NYSE	BMY	Thu, Apr 15, 1993	14.75	14.97	14.69	14.88
224	NYSE	BMY	Wed, Apr 14, 1993	14.59	14.78	14.53	14.78
223	NYSE	BMY	Tue, Apr 13, 1993	14.72	14.81	14.50	14.50
222	NYSE	BMY	Mon, Apr 12, 1993	14.38	14.75	14.38	14.72
221	NYSE	BMY	Thu, Apr 8, 1993	14.63	14.66	14.34	14.38
220	NYSE	BMY	Wed, Apr 7, 1993	14.53	14.63	14.34	14.56
219	NYSE	BMY	Tue, Apr 6, 1993	14.75	14.81	14.31	14.75
218	NYSE	BMY	Mon, Apr 5, 1993	14.38	14.56	14.34	14.56
217	NYSE	BMY	Fri, Apr 2, 1993	14.59	14.63	14.06	14.31
216	NYSE	BMY	Thu, Apr 1, 1993	14.69	14.84	14.66	14.69
215	NYSE	BMY	Wed, Mar 31, 1993	15.03	15.19	14.75	14.78
214	NYSE	BMY	Tue, Mar 30, 1993	14.63	14.97	14.59	14.94
213	NYSE	BMY	Mon, Mar 29, 1993	14.25	14.63	14.22	14.56
212	NYSE	BMY	Fri, Mar 26, 1993	14.38	14.47	14.28	14.38
211	NYSE	BMY	Thu, Mar 25, 1993	14.44	14.53	14.25	14.38
210	NYSE	BMY	Wed, Mar 24, 1993	14.13	14.50	14.09	14.50
209	NYSE	BMY	Tue, Mar 23, 1993	14.38	14.69	14.38	14.53
208	NYSE	BMY	Mon, Mar 22, 1993	13.91	14.44	13.78	14.28
207	NYSE	BMY	Fri, Mar 19, 1993	14.25	14.25	13.94	14.03
206	NYSE	BMY	Thu, Mar 18, 1993	14.06	14.22	14.03	14.19
205	NYSE	BMY	Wed, Mar 17, 1993	13.91	14.09	13.81	14.09
204	NYSE	BMY	Tue, Mar 16, 1993	14.19	14.28	14.00	14.03
203	NYSE	BMY	Mon, Mar 15, 1993	14.34	14.47	14.25	14.41
202	NYSE	BMY	Fri, Mar 12, 1993	14.38	14.44	14.16	14.31
201	NYSE	BMY	Thu, Mar 11, 1993	14.63	14.72	14.34	14.38
200	NYSE	BMY	Wed, Mar 10, 1993	14.41	14.69	14.34	14.63
199	NYSE	BMY	Tue, Mar 9, 1993	14.50	14.50	14.16	14.28
198	NYSE	BMY	Mon, Mar 8, 1993	14.31	14.47	14.28	14.47
197	NYSE	BMY	Fri, Mar 5, 1993	14.03	14.38	13.91	14.19
196	NYSE	BMY	Thu, Mar 4, 1993	14.50	14.50	13.91	14.06
195	NYSE	BMY	Wed, Mar 3, 1993	14.59	14.63	14.47	14.53
194	NYSE	BMY	Tue, Mar 2, 1993	14.63	14.63	14.44	14.56
193	NYSE	BMY	Mon, Mar 1, 1993	14.25	14.59	14.25	14.56
192	NYSE	BMY	Fri, Feb 26, 1993	14.31	14.38	14.13	14.19
191	NYSE	BMY	Thu, Feb 25, 1993	14.28	14.31	14.16	14.31
190	NYSE	BMY	Wed, Feb 24, 1993	14.25	14.47	14.22	14.34
189	NYSE	BMY	Tue, Feb 23, 1993	13.53	14.22	13.41	14.16
188	NYSE	BMY	Mon, Feb 22, 1993	13.63	13.75	13.22	13.47
187	NYSE	BMY	Fri, Feb 19, 1993	14.06	14.09	13.56	13.66
186	NYSE	BMY	Thu, Feb 18, 1993	14.56	14.56	13.78	14.03
185	NYSE	BMY	Wed, Feb 17, 1993	14.03	14.38	13.97	14.34
184	NYSE	BMY	Tue, Feb 16, 1993	14.59	14.63	13.91	14.16
183	NYSE	BMY	Fri, Feb 12, 1993	14.91	14.97	14.72	14.75
182	NYSE	BMY	Thu, Feb 11, 1993	14.72	14.91	14.69	14.88
181	NYSE	BMY	Wed, Feb 10, 1993	14.69	14.75	14.53	14.66
180	NYSE	BMY	Tue, Feb 9, 1993	14.56	14.72	14.44	14.56
179	NYSE	BMY	Mon, Feb 8, 1993	14.69	14.81	14.63	14.63
178	NYSE	BMY	Fri, Feb 5, 1993	14.50	14.63	14.28	14.63
177	NYSE	BMY	Thu, Feb 4, 1993	14.78	14.81	14.34	14.50
176	NYSE	BMY	Wed, Feb 3, 1993	14.41	14.75	14.22	14.75
175	NYSE	BMY	Tue, Feb 2, 1993	14.81	14.88	14.44	14.53
174	NYSE	BMY	Mon, Feb 1, 1993	14.97	15.09	14.78	14.88
173	NYSE	BMY	Fri, Jan 29, 1993	14.84	15.00	14.66	14.94
172	NYSE	BMY	Thu, Jan 28, 1993	14.97	15.06	14.81	14.84
171	NYSE	BMY	Wed, Jan 27, 1993	14.91	15.00	14.78	14.94
170	NYSE	BMY	Tue, Jan 26, 1993	15.31	15.34	14.94	14.94
169	NYSE	BMY	Mon, Jan 25, 1993	15.13	15.34	15.09	15.22
168	NYSE	BMY	Fri, Jan 22, 1993	15.03	15.16	14.91	15.06
167	NYSE	BMY	Thu, Jan 21, 1993	15.63	15.69	15.06	15.19
166	NYSE	BMY	Wed, Jan 20, 1993	15.31	15.66	15.31	15.50
165	NYSE	BMY	Tue, Jan 19, 1993	15.56	15.59	15.28	15.38
164	NYSE	BMY	Mon, Jan 18, 1993	16.00	16.09	15.59	15.63
163	NYSE	BMY	Fri, Jan 15, 1993	15.88	16.06	15.81	15.97
162	NYSE	BMY	Thu, Jan 14, 1993	15.91	15.94	15.59	15.78
161	NYSE	BMY	Wed, Jan 13, 1993	15.81	15.91	15.66	15.91
160	NYSE	BMY	Tue, Jan 12, 1993	15.91	15.94	15.72	15.84
159	NYSE	BMY	Mon, Jan 11, 1993	15.72	16.00	15.69	15.91
158	NYSE	BMY	Fri, Jan 8, 1993	15.72	15.81	15.53	15.69
157	NYSE	BMY	Thu, Jan 7, 1993	15.97	16.06	15.66	15.72
156	NYSE	BMY	Wed, Jan 6, 1993	16.25	16.28	15.75	16.00
155	NYSE	BMY	Tue, Jan 5, 1993	16.59	16.59	16.22	16.25
154	NYSE	BMY	Mon, Jan 4, 1993	16.78	16.81	16.50	16.59
153	NYSE	BMY	Thu, Dec 31, 1992	17.09	17.13	16.84	16.88
152	NYSE	BMY	Wed, Dec 30, 1992	17.25	17.25	17.03	17.06
151	NYSE	BMY	Tue, Dec 29, 1992	16.78	17.31	16.75	17.13
150	NYSE	BMY	Mon, Dec 28, 1992	16.88	16.97	16.72	16.94
149	NYSE	BMY	Thu, Dec 24, 1992	16.81	17.13	16.69	17.03
148	NYSE	BMY	Wed, Dec 23, 1992	17.69	17.72	16.81	16.84
147	NYSE	BMY	Tue, Dec 22, 1992	18.06	18.09	17.72	17.81
146	NYSE	BMY	Mon, Dec 21, 1992	17.91	18.09	17.91	18.06
145	NYSE	BMY	Fri, Dec 18, 1992	17.69	18.09	17.59	18.06
144	NYSE	BMY	Thu, Dec 17, 1992	17.41	17.59	17.34	17.59
143	NYSE	BMY	Wed, Dec 16, 1992	17.56	17.63	17.38	17.44
142	NYSE	BMY	Tue, Dec 15, 1992	17.72	17.78	17.47	17.50
141	NYSE	BMY	Mon, Dec 14, 1992	17.59	17.72	17.56	17.66
140	NYSE	BMY	Fri, Dec 11, 1992	17.56	17.69	17.53	17.66
139	NYSE	BMY	Thu, Dec 10, 1992	17.66	17.69	17.53	17.63
138	NYSE	BMY	Wed, Dec 9, 1992	17.69	17.97	17.50	17.63
137	NYSE	BMY	Tue, Dec 8, 1992	17.41	17.81	17.41	17.72
136	NYSE	BMY	Mon, Dec 7, 1992	17.19	17.41	17.13	17.41
135	NYSE	BMY	Fri, Dec 4, 1992	17.06	17.22	17.00	17.13
134	NYSE	BMY	Thu, Dec 3, 1992	16.94	17.06	16.75	17.00
133	NYSE	BMY	Wed, Dec 2, 1992	17.03	17.06	16.81	16.94
132	NYSE	BMY	Tue, Dec 1, 1992	16.81	17.00	16.75	17.00
131	NYSE	BMY	Mon, Nov 30, 1992	16.88	16.91	16.75	16.78
130	NYSE	BMY	Fri, Nov 27, 1992	16.91	17.03	16.84	16.91
129	NYSE	BMY	Wed, Nov 25, 1992	16.97	17.00	16.84	16.91
128	NYSE	BMY	Tue, Nov 24, 1992	16.88	17.00	16.75	16.94
127	NYSE	BMY	Mon, Nov 23, 1992	17.13	17.16	16.88	16.94
126	NYSE	BMY	Fri, Nov 20, 1992	17.19	17.19	17.03	17.09
125	NYSE	BMY	Thu, Nov 19, 1992	17.03	17.06	16.97	17.06
124	NYSE	BMY	Wed, Nov 18, 1992	17.06	17.28	17.03	17.16
123	NYSE	BMY	Tue, Nov 17, 1992	17.13	17.13	16.94	17.06
122	NYSE	BMY	Mon, Nov 16, 1992	17.28	17.38	17.06	17.09
121	NYSE	BMY	Fri, Nov 13, 1992	17.22	17.34	17.06	17.28
120	NYSE	BMY	Thu, Nov 12, 1992	17.28	17.34	17.16	17.19
119	NYSE	BMY	Wed, Nov 11, 1992	16.53	17.19	16.47	17.13
118	NYSE	BMY	Tue, Nov 10, 1992	16.34	16.59	16.22	16.59
117	NYSE	BMY	Mon, Nov 9, 1992	16.22	16.44	16.16	16.28
116	NYSE	BMY	Fri, Nov 6, 1992	16.50	16.50	16.13	16.19
115	NYSE	BMY	Thu, Nov 5, 1992	16.53	16.63	16.47	16.47
114	NYSE	BMY	Wed, Nov 4, 1992	16.97	17.00	16.53	16.53
113	NYSE	BMY	Tue, Nov 3, 1992	17.22	17.22	16.91	17.03
112	NYSE	BMY	Mon, Nov 2, 1992	17.00	17.28	16.94	17.22
111	NYSE	BMY	Fri, Oct 30, 1992	16.84	17.06	16.81	17.03
110	NYSE	BMY	Thu, Oct 29, 1992	16.81	16.88	16.78	16.81
109	NYSE	BMY	Wed, Oct 28, 1992	16.69	16.81	16.59	16.75
108	NYSE	BMY	Tue, Oct 27, 1992	16.75	16.78	16.59	16.69
107	NYSE	BMY	Mon, Oct 26, 1992	16.25	16.63	16.22	16.56
106	NYSE	BMY	Fri, Oct 23, 1992	16.31	16.34	16.09	16.13
105	NYSE	BMY	Thu, Oct 22, 1992	16.22	16.34	16.16	16.34
104	NYSE	BMY	Wed, Oct 21, 1992	16.56	16.59	16.22	16.22
103	NYSE	BMY	Tue, Oct 20, 1992	16.69	16.81	16.50	16.50
102	NYSE	BMY	Mon, Oct 19, 1992	16.13	16.59	16.06	16.56
101	NYSE	BMY	Fri, Oct 16, 1992	16.06	16.13	15.75	16.09
100	NYSE	BMY	Thu, Oct 15, 1992	15.72	16.03	15.69	16.03
99	NYSE	BMY	Wed, Oct 14, 1992	15.78	16.03	15.72	15.91
98	NYSE	BMY	Tue, Oct 13, 1992	15.56	15.88	15.44	15.78
97	NYSE	BMY	Mon, Oct 12, 1992	15.41	15.63	15.41	15.53
96	NYSE	BMY	Fri, Oct 9, 1992	15.72	15.72	15.28	15.44
95	NYSE	BMY	Thu, Oct 8, 1992	15.88	15.94	15.72	15.75
94	NYSE	BMY	Wed, Oct 7, 1992	15.69	15.94	15.63	15.81
93	NYSE	BMY	Tue, Oct 6, 1992	15.72	15.78	15.47	15.59
92	NYSE	BMY	Mon, Oct 5, 1992	15.47	15.75	15.00	15.75
91	NYSE	BMY	Fri, Oct 2, 1992	15.72	15.84	15.47	15.63
90	NYSE	BMY	Thu, Oct 1, 1992	15.94	15.97	15.69	15.72
89	NYSE	BMY	Wed, Sep 30, 1992	15.84	16.03	15.84	15.94
88	NYSE	BMY	Tue, Sep 29, 1992	15.63	16.06	15.56	15.94
87	NYSE	BMY	Mon, Sep 28, 1992	15.69	15.78	15.47	15.66
86	NYSE	BMY	Fri, Sep 25, 1992	16.31	16.34	15.69	15.94
85	NYSE	BMY	Thu, Sep 24, 1992	16.38	16.50	16.34	16.47
84	NYSE	BMY	Wed, Sep 23, 1992	16.41	16.50	16.28	16.38
83	NYSE	BMY	Tue, Sep 22, 1992	16.72	16.81	16.44	16.47
82	NYSE	BMY	Mon, Sep 21, 1992	16.84	16.94	16.69	16.72
81	NYSE	BMY	Fri, Sep 18, 1992	16.72	16.91	16.69	16.91
80	NYSE	BMY	Thu, Sep 17, 1992	16.81	16.84	16.72	16.75
79	NYSE	BMY	Wed, Sep 16, 1992	16.75	16.94	16.66	16.75
78	NYSE	BMY	Tue, Sep 15, 1992	17.22	17.25	16.81	16.81
77	NYSE	BMY	Mon, Sep 14, 1992	17.38	17.38	17.25	17.28
76	NYSE	BMY	Fri, Sep 11, 1992	17.19	17.22	17.00	17.16
75	NYSE	BMY	Thu, Sep 10, 1992	17.22	17.31	17.06	17.25
74	NYSE	BMY	Wed, Sep 9, 1992	17.16	17.19	16.88	17.16
73	NYSE	BMY	Tue, Sep 8, 1992	17.13	17.19	17.03	17.13
72	NYSE	BMY	Fri, Sep 4, 1992	17.09	17.19	17.03	17.16
71	NYSE	BMY	Thu, Sep 3, 1992	17.06	17.19	17.00	17.16
70	NYSE	BMY	Wed, Sep 2, 1992	16.97	16.97	16.81	16.88
69	NYSE	BMY	Tue, Sep 1, 1992	16.59	16.94	16.59	16.91
68	NYSE	BMY	Mon, Aug 31, 1992	16.66	16.69	16.47	16.66
67	NYSE	BMY	Fri, Aug 28, 1992	16.75	16.78	16.53	16.69
66	NYSE	BMY	Thu, Aug 27, 1992	17.16	17.16	16.75	16.78
65	NYSE	BMY	Wed, Aug 26, 1992	16.88	17.06	16.78	16.97
64	NYSE	BMY	Tue, Aug 25, 1992	16.50	16.84	16.50	16.81
63	NYSE	BMY	Mon, Aug 24, 1992	16.34	16.53	16.34	16.44
62	NYSE	BMY	Fri, Aug 21, 1992	16.81	16.88	16.38	16.44
61	NYSE	BMY	Thu, Aug 20, 1992	16.88	16.91	16.47	16.72
60	NYSE	BMY	Wed, Aug 19, 1992	17.50	17.50	17.22	17.25
59	NYSE	BMY	Tue, Aug 18, 1992	17.56	17.69	17.47	17.50
58	NYSE	BMY	Mon, Aug 17, 1992	17.53	17.75	17.53	17.63
57	NYSE	BMY	Fri, Aug 14, 1992	17.59	17.69	17.50	17.63
56	NYSE	BMY	Thu, Aug 13, 1992	17.72	17.81	17.47	17.56
55	NYSE	BMY	Wed, Aug 12, 1992	17.56	17.69	17.53	17.66
54	NYSE	BMY	Tue, Aug 11, 1992	17.41	17.59	17.31	17.56
53	NYSE	BMY	Mon, Aug 10, 1992	17.44	17.47	17.31	17.47
52	NYSE	BMY	Fri, Aug 7, 1992	17.31	17.66	17.31	17.38
51	NYSE	BMY	Thu, Aug 6, 1992	17.38	17.47	17.31	17.38
50	NYSE	BMY	Wed, Aug 5, 1992	17.56	17.69	17.47	17.50
49	NYSE	BMY	Tue, Aug 4, 1992	17.59	17.63	17.44	17.56
48	NYSE	BMY	Mon, Aug 3, 1992	17.41	17.66	17.34	17.66
47	NYSE	BMY	Fri, Jul 31, 1992	17.38	17.41	17.19	17.38
46	NYSE	BMY	Thu, Jul 30, 1992	17.31	17.41	17.19	17.34
45	NYSE	BMY	Wed, Jul 29, 1992	17.06	17.28	17.00	17.25
44	NYSE	BMY	Tue, Jul 28, 1992	16.56	16.97	16.44	16.81
43	NYSE	BMY	Mon, Jul 27, 1992	16.41	16.66	16.41	16.56
42	NYSE	BMY	Fri, Jul 24, 1992	16.34	16.66	16.34	16.47
41	NYSE	BMY	Thu, Jul 23, 1992	16.38	16.47	16.38	16.44
40	NYSE	BMY	Wed, Jul 22, 1992	16.38	16.63	16.31	16.41
39	NYSE	BMY	Tue, Jul 21, 1992	16.50	16.53	16.28	16.38
38	NYSE	BMY	Mon, Jul 20, 1992	16.56	16.69	16.38	16.50
37	NYSE	BMY	Fri, Jul 17, 1992	16.75	16.78	16.66	16.75
36	NYSE	BMY	Thu, Jul 16, 1992	16.72	16.78	16.63	16.75
35	NYSE	BMY	Wed, Jul 15, 1992	16.66	16.81	16.66	16.72
34	NYSE	BMY	Tue, Jul 14, 1992	16.63	16.75	16.56	16.72
33	NYSE	BMY	Mon, Jul 13, 1992	16.66	16.75	16.53	16.72
32	NYSE	BMY	Fri, Jul 10, 1992	16.72	16.72	16.53	16.59
31	NYSE	BMY	Thu, Jul 9, 1992	16.78	16.81	16.59	16.59
30	NYSE	BMY	Wed, Jul 8, 1992	16.59	16.81	16.59	16.78
29	NYSE	BMY	Tue, Jul 7, 1992	16.78	16.81	16.56	16.63
28	NYSE	BMY	Mon, Jul 6, 1992	16.66	16.81	16.53	16.81
27	NYSE	BMY	Thu, Jul 2, 1992	16.81	16.81	16.28	16.50
26	NYSE	BMY	Wed, Jul 1, 1992	16.59	16.91	16.59	16.75
25	NYSE	BMY	Tue, Jun 30, 1992	16.50	16.53	16.41	16.47
24	NYSE	BMY	Mon, Jun 29, 1992	16.34	16.56	16.31	16.53
23	NYSE	BMY	Fri, Jun 26, 1992	16.31	16.34	16.13	16.28
22	NYSE	BMY	Thu, Jun 25, 1992	16.50	16.63	16.44	16.53
21	NYSE	BMY	Wed, Jun 24, 1992	16.56	16.59	16.34	16.47
20	NYSE	BMY	Tue, Jun 23, 1992	16.69	16.69	16.47	16.59
19	NYSE	BMY	Mon, Jun 22, 1992	16.47	16.69	16.31	16.69
18	NYSE	BMY	Fri, Jun 19, 1992	16.34	16.59	16.34	16.50
17	NYSE	BMY	Thu, Jun 18, 1992	16.19	16.34	16.13	16.34
16	NYSE	BMY	Wed, Jun 17, 1992	16.03	16.13	15.84	16.13
15	NYSE	BMY	Tue, Jun 16, 1992	16.06	16.16	16.00	16.00
14	NYSE	BMY	Mon, Jun 15, 1992	15.88	16.09	15.88	16.00
13	NYSE	BMY	Fri, Jun 12, 1992	15.88	16.13	15.84	15.94
12	NYSE	BMY	Thu, Jun 11, 1992	15.88	15.97	15.50	15.81
11	NYSE	BMY	Wed, Jun 10, 1992	16.09	16.16	15.66	15.72
10	NYSE	BMY	Tue, Jun 9, 1992	16.22	16.44	16.03	16.13
9	NYSE	BMY	Mon, Jun 8, 1992	16.50	16.53	16.16	16.19
8	NYSE	BMY	Fri, Jun 5, 1992	16.50	16.53	16.19	16.44
7	NYSE	BMY	Thu, Jun 4, 1992	16.63	16.69	16.13	16.38
6	NYSE	BMY	Wed, Jun 3, 1992	16.81	16.88	16.56	16.59
5	NYSE	BMY	Tue, Jun 2, 1992	16.69	16.94	16.50	16.72
4	NYSE	BMY	Mon, Jun 1, 1992	18.09	18.44	18.03	18.44
3	NYSE	BMY	Fri, May 29, 1992	18.38	18.50	18.06	18.09
2	NYSE	BMY	Thu, May 28, 1992	17.88	18.34	17.84	18.31
1	NYSE	BMY	Wed, May 27, 1992	17.91	17.97	17.78	17.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Bristol-Myers Squibb Co NYSE:BMY 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