Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	45.33	45.42	45.12	45.13	194,433	-0.14(-0.30%)
Oct 30, 2003	45.18	45.94	45.18	45.27	322,232	+0.09(+0.19%)
Oct 29, 2003	46.29	46.29	44.79	45.18	778,247	+1.18(+2.69%)
Oct 28, 2003	41.20	44.34	41.20	44.00	1,160,306	+3.70(+9.19%)
Oct 27, 2003	40.62	40.75	40.23	40.29	198,455	-0.19(-0.48%)
Oct 24, 2003	40.28	40.57	39.46	40.49	260,034	+0.06(+0.14%)
Oct 23, 2003	40.57	40.82	40.14	40.43	300,468	-0.19(-0.48%)
Oct 22, 2003	41.79	41.79	40.61	40.62	255,083	-1.23(-2.94%)
Oct 21, 2003	41.91	42.14	41.89	41.85	111,192	-0.07(-0.16%)
Oct 20, 2003	41.92	42.26	41.89	41.92	159,775	+0.20(+0.49%)
Oct 17, 2003	42.28	42.28	41.34	41.72	163,901	-0.42(-0.99%)
Oct 16, 2003	41.69	42.10	41.63	42.13	63,435	+0.37(+0.88%)
Oct 15, 2003	42.05	42.07	41.79	41.77	69,315	-0.21(-0.51%)
Oct 14, 2003	42.49	42.38	41.90	41.98	84,580	-0.51(-1.21%)
Oct 13, 2003	41.82	42.61	41.84	42.49	93,348	+0.67(+1.60%)
Oct 10, 2003	41.54	42.07	41.49	41.82	201,859	+0.14(+0.33%)
Oct 09, 2003	41.20	42.17	41.20	41.69	212,896	+0.48(+1.18%)
Oct 08, 2003	41.49	41.54	41.24	41.20	116,247	-0.28(-0.68%)
Oct 07, 2003	41.49	41.67	41.28	41.48	147,913	-0.11(-0.26%)
Oct 06, 2003	41.35	41.64	41.35	41.59	50,439	+0.38(+0.92%)
Oct 03, 2003	41.59	41.64	41.18	41.21	160,806	-0.01(-0.02%)
Oct 02, 2003	41.01	41.35	40.86	41.22	235,176	+0.36(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.