Historical Prices for Benjamin Franklin Ba (BFBC)

Symbol:

Historical Data for Benjamin Franklin Bancorp Inc. (BFBC)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
8/29/08	12.30	12.30	11.96	12.00	2,011	-0.29	-2.36%
8/28/08	12.26	12.29	12.19	12.29	800	0.10	0.82%
8/27/08	12.21	12.21	11.94	12.19	500	0.18	1.50%
8/26/08	11.86	12.01	11.85	12.01	3,333	0.16	1.35%
8/25/08	11.9185	11.92	11.85	11.85	13,981	-0.10	-0.84%
8/22/08	11.9001	11.95	11.90	11.95	2,700	0.15	1.27%
8/21/08	11.80	11.80	11.80	11.80	653	0.10	0.85%
8/20/08	11.66	12.06	11.66	11.70	600	–	–
8/19/08	11.81	11.81	11.70	11.70	3,307	-0.11	-0.93%
8/18/08	11.90	11.90	11.81	11.81	475	-0.04	-0.34%
8/15/08	11.97	11.97	11.85	11.85	2,104	-0.10	-0.84%
8/14/08	11.80	12.00	11.80	11.95	6,000	0.15	1.27%
8/13/08	11.50	11.81	11.50	11.80	8,905	0.30	2.61%
8/12/08	11.50	11.50	11.50	11.50	1,355	–	–
8/11/08	11.50	11.65	11.50	11.50	2,000	-0.06	-0.52%
8/8/08	11.75	11.75	11.50	11.56	800	0.04	0.35%
8/7/08	11.99	12.05	11.51	11.52	15,988	-0.11	-0.95%
8/6/08	11.68	11.88	11.60	11.63	9,300	0.02	0.17%
8/5/08	11.54	11.90	11.46	11.61	2,277	-0.02	-0.17%
8/4/08	11.26	11.82	11.25	11.63	19,523	0.0324	0.28%
7/31/08	11.75	11.75	11.29	11.5976	1,005	-0.1724	-1.46%
7/30/08	0.00	11.77	11.77	11.77	100	0.02	0.17%
7/29/08	11.80	11.80	11.75	11.75	3,727	-0.01	-0.09%
7/28/08	11.76	11.76	11.76	11.76	500	-0.19	-1.59%
7/25/08	11.95	12.02	11.95	11.95	12,650	0.01	0.08%
7/24/08	12.07	12.07	11.94	11.94	1,402	0.02	0.17%
7/23/08	11.77	11.92	11.92	11.92	100	–	–
7/21/08	11.90	11.92	11.90	11.92	300	0.40	3.47%
7/18/08	11.52	11.52	11.52	11.52	100	-0.22	-1.87%
7/17/08	11.90	12.20	11.73	11.74	4,233	0.02	0.17%
7/16/08	11.99	12.05	11.32	11.72	1,900	0.30	2.63%
7/15/08	12.33	12.33	11.32	11.42	4,249	-0.06	-0.52%
7/14/08	11.76	12.37	11.32	11.48	5,386	-0.30	-2.55%
7/11/08	11.76	12.06	11.64	11.78	2,400	-0.13	-1.09%
7/10/08	12.49	12.49	11.91	11.91	4,124	-0.07	-0.58%
7/9/08	11.95	12.03	11.70	11.98	1,343	0.23	1.96%
7/8/08	11.75	11.75	11.63	11.75	1,300	-0.1299	-1.09%
7/7/08	12.13	12.13	11.76	11.8799	1,350	-0.2701	-2.22%
7/2/08	12.40	12.40	12.00	12.15	1,364	-0.08	-0.65%
7/1/08	12.92	12.9201	12.05	12.23	7,802	-0.68	-5.27%
6/30/08	12.92	12.91	12.91	12.91	500	-0.16	-1.22%
6/27/08	0.00	13.20	13.07	13.07	1,801	-0.034	-0.26%
6/26/08	0.00	13.114	13.104	13.104	290	-0.026	-0.20%
6/25/08	12.93	13.15	12.91	13.13	2,300	0.21	1.63%
6/24/08	13.00	13.00	12.92	12.92	1,680	-0.12	-0.92%
6/23/08	13.20	13.20	13.00	13.04	29,109	-0.19	-1.44%
6/20/08	0.00	13.32	13.23	13.23	2,678	0.0099	0.07%
6/19/08	0.00	13.30	13.2201	13.2201	1,230	-0.0699	-0.53%
6/18/08	13.35	13.40	13.29	13.29	2,300	-0.16	-1.19%
6/17/08	0.00	13.45	13.45	13.45	360	-0.12	-0.88%
6/16/08	13.42	13.70	13.42	13.57	2,962	0.23	1.72%
6/13/08	13.41	13.48	13.22	13.34	22,265	-0.13	-0.97%
6/12/08	13.28	13.69	13.26	13.47	2,606	0.19	1.43%
6/11/08	13.39	13.45	13.28	13.28	5,046	-0.24	-1.78%
6/10/08	13.53	13.53	13.41	13.52	3,190	-0.06	-0.44%
6/9/08	13.71	13.95	13.58	13.58	1,668	-0.14	-1.02%
6/6/08	13.73	13.75	13.72	13.72	3,205	–	–
6/5/08	13.80	14.10	13.72	13.72	8,480	-0.27	-1.93%
6/4/08	13.53	13.99	13.53	13.99	19,100	0.18	1.30%
6/3/08	13.80	13.8216	13.62	13.81	23,213	-0.07	-0.50%
6/2/08	13.50	13.94	13.50	13.88	8,686	0.38	2.81%