Belden Inc (NY: BDC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	45.21	45.38	44.10	44.35	364,492	-0.98(-2.17%)
Sep 27, 2007	45.37	45.43	44.95	45.33	411,137	+0.08(+0.17%)
Sep 26, 2007	45.30	46.19	44.77	45.26	410,608	+0.35(+0.78%)
Sep 25, 2007	45.83	45.98	44.59	44.91	523,785	-1.31(-2.84%)
Sep 24, 2007	47.59	47.69	45.95	46.22	545,363	-1.19(-2.51%)
Sep 21, 2007	48.73	49.46	47.18	47.41	642,885	-1.30(-2.68%)
Sep 20, 2007	46.90	48.85	46.28	48.72	642,250	+1.82(+3.87%)
Sep 19, 2007	46.33	48.50	46.17	46.90	587,672	+1.08(+2.35%)
Sep 18, 2007	44.63	45.90	43.75	45.82	725,176	+1.19(+2.67%)
Sep 17, 2007	44.76	46.34	44.50	44.63	637,385	-0.21(-0.46%)
Sep 14, 2007	45.10	45.25	43.77	44.84	442,552	-0.26(-0.57%)
Sep 13, 2007	44.75	45.61	43.57	45.10	571,700	+0.48(+1.08%)
Sep 12, 2007	44.98	45.64	44.36	44.61	389,031	-0.44(-0.99%)
Sep 11, 2007	45.29	45.33	44.12	45.06	514,689	-0.23(-0.50%)
Sep 10, 2007	44.95	45.86	43.23	45.29	669,011	+0.95(+2.15%)
Sep 07, 2007	45.96	47.09	43.89	44.33	448,263	-1.93(-4.17%)
Sep 06, 2007	45.65	46.51	44.84	46.26	427,532	+0.61(+1.35%)
Sep 05, 2007	46.66	46.94	45.04	45.65	474,072	-1.21(-2.58%)
Sep 04, 2007	45.67	47.43	45.16	46.86	499,880	+0.90(+1.95%)
Aug 31, 2007	45.78	46.30	45.08	45.96	280,931	+0.75(+1.65%)
Aug 30, 2007	45.80	46.23	44.95	45.21	410,608	-0.59(-1.28%)
Aug 29, 2007	45.19	45.99	44.44	45.80	451,014	+0.78(+1.72%)
Aug 28, 2007	46.45	46.46	44.99	45.02	488,563	-1.47(-3.17%)
Aug 27, 2007	47.56	48.41	46.30	46.50	480,101	-1.03(-2.17%)
Aug 24, 2007	46.33	47.70	46.12	47.53	518,496	+1.15(+2.49%)
Aug 23, 2007	45.18	47.93	45.65	46.37	861,940	+1.19(+2.64%)
Aug 22, 2007	45.39	46.09	44.44	45.18	916,836	+0.18(+0.40%)
Aug 21, 2007	45.99	46.50	44.83	45.00	686,040	-0.98(-2.14%)
Aug 20, 2007	45.45	46.41	44.61	45.99	601,634	+0.64(+1.42%)
Aug 17, 2007	42.58	50.10	41.13	45.34	1,451,727	+2.64(+6.18%)
Aug 16, 2007	43.73	43.40	39.14	42.70	1,254,144	-1.02(-2.34%)
Aug 15, 2007	45.50	46.21	43.47	43.73	608,509	-1.62(-3.57%)
Aug 14, 2007	47.64	47.65	45.23	45.34	492,053	-1.84(-3.91%)
Aug 13, 2007	46.22	49.49	46.22	47.19	796,995	+2.34(+5.21%)
Aug 10, 2007	41.04	45.40	39.60	44.85	1,661,051	+2.81(+6.68%)
Aug 09, 2007	43.55	44.42	40.65	42.04	1,641,166	-3.43(-7.55%)
Aug 08, 2007	46.21	46.90	44.14	45.47	1,873,019	-0.11(-0.25%)
Aug 07, 2007	46.62	46.64	44.68	45.59	1,361,842	-1.03(-2.21%)
Aug 06, 2007	47.51	48.18	45.67	46.62	1,010,762	-0.49(-1.04%)
Aug 03, 2007	48.86	49.93	46.83	47.11	1,396,937	-2.79(-5.59%)
Aug 02, 2007	50.48	50.58	49.07	49.90	940,740	-0.48(-0.96%)
Aug 01, 2007	51.19	51.41	48.54	50.38	1,173,651	-1.41(-2.72%)
Jul 31, 2007	54.34	55.09	51.55	51.79	1,054,234	-1.65(-3.08%)
Jul 30, 2007	52.65	53.86	51.88	53.44	924,028	+0.83(+1.58%)
Jul 27, 2007	52.75	54.48	51.99	52.60	886,479	+0.73(+1.40%)
Jul 26, 2007	56.02	56.73	50.86	51.88	1,196,075	-1.28(-2.40%)
Jul 25, 2007	52.58	54.05	51.69	53.15	873,681	+1.52(+2.95%)
Jul 24, 2007	52.19	53.60	51.36	51.63	886,267	-1.77(-3.31%)
Jul 23, 2007	54.16	54.55	53.27	53.40	493,111	-0.88(-1.62%)
Jul 20, 2007	55.04	55.49	54.10	54.28	548,959	-0.89(-1.61%)
Jul 19, 2007	53.79	55.35	53.79	55.17	339,424	+0.72(+1.32%)
Jul 18, 2007	54.74	55.03	53.37	54.45	359,097	-0.53(-0.96%)
Jul 17, 2007	55.15	55.58	54.88	54.98	318,904	-0.07(-0.12%)
Jul 16, 2007	55.54	55.60	54.96	55.04	386,069	-0.63(-1.14%)
Jul 13, 2007	54.83	55.85	54.82	55.68	247,401	+0.63(+1.15%)
Jul 12, 2007	54.46	55.11	54.05	55.04	280,508	+1.06(+1.96%)
Jul 11, 2007	53.44	54.03	52.91	53.98	269,825	+0.61(+1.13%)
Jul 10, 2007	54.48	54.85	53.37	53.38	490,678	-1.69(-3.07%)
Jul 09, 2007	53.89	55.12	53.89	55.07	377,925	+1.25(+2.32%)
Jul 06, 2007	53.60	54.06	53.13	53.82	254,277	+0.12(+0.23%)
Jul 05, 2007	53.99	54.09	53.24	53.70	244,228	-0.38(-0.70%)
Jul 03, 2007	53.19	54.51	53.19	54.08	137,292	+0.05(+0.09%)