Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	46.44	46.78	46.42	46.78	119,238	+0.38(+0.81%)
Nov 26, 2003	46.15	46.52	46.15	46.40	158,021	+0.45(+0.97%)
Nov 25, 2003	46.18	46.46	45.87	45.95	239,405	-0.13(-0.27%)
Nov 24, 2003	45.54	46.20	45.54	46.08	86,953	+0.74(+1.63%)
Nov 21, 2003	45.18	45.63	45.18	45.34	92,832	+0.32(+0.71%)
Nov 20, 2003	44.82	45.18	44.77	45.02	96,442	+0.04(+0.09%)
Nov 19, 2003	45.18	45.30	44.90	44.98	127,180	+0.01(+0.02%)
Nov 18, 2003	45.27	45.80	44.97	44.97	120,063	-0.24(-0.54%)
Nov 17, 2003	45.15	45.22	44.94	45.22	124,602	-0.40(-0.87%)
Nov 14, 2003	46.15	46.15	45.52	45.61	149,667	-0.49(-1.07%)
Nov 13, 2003	46.03	46.43	45.91	46.11	154,927	+0.05(+0.11%)
Nov 12, 2003	45.18	46.06	45.18	46.06	184,840	+1.01(+2.24%)
Nov 11, 2003	45.47	45.50	45.02	45.05	117,278	-0.45(-0.98%)
Nov 10, 2003	45.86	45.90	45.61	45.50	181,539	-0.42(-0.91%)
Nov 07, 2003	45.80	46.33	45.66	45.91	208,564	+0.01(+0.02%)
Nov 06, 2003	45.97	46.02	45.77	45.91	186,078	-0.08(-0.17%)
Nov 05, 2003	45.59	45.98	45.27	45.98	147,088	+0.22(+0.49%)
Nov 04, 2003	45.59	46.05	45.59	45.76	254,362	+0.01(+0.02%)
Nov 03, 2003	45.13	45.83	45.17	45.75	227,517	+0.62(+1.37%)
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%)
Oct 01, 2003	40.38	40.97	40.38	40.86	424,451	+0.59(+1.47%)
Sep 30, 2003	40.82	40.82	40.27	40.27	229,090	-0.63(-1.54%)
Sep 29, 2003	40.58	41.00	40.58	40.90	201,240	+0.18(+0.45%)
Sep 26, 2003	41.11	41.16	40.56	40.72	219,085	-0.48(-1.18%)
Sep 25, 2003	41.30	41.49	41.15	41.20	313,877	-0.10(-0.23%)
Sep 24, 2003	41.88	41.88	41.24	41.30	175,041	-0.57(-1.37%)
Sep 23, 2003	41.64	41.88	41.58	41.87	97,164	+0.23(+0.56%)
Sep 22, 2003	41.54	41.65	41.34	41.64	122,332	-0.15(-0.35%)
Sep 19, 2003	41.85	41.89	41.69	41.78	172,256	+0.08(+0.19%)
Sep 18, 2003	41.49	41.80	40.96	41.71	98,299	+0.16(+0.37%)
Sep 17, 2003	41.85	41.86	41.38	41.55	155,030	-0.48(-1.13%)
Sep 16, 2003	41.16	42.03	41.16	42.03	105,829	+0.85(+2.07%)
Sep 15, 2003	41.06	41.49	41.06	41.17	167,408	+0.14(+0.33%)
Sep 12, 2003	41.20	41.24	40.78	41.04	170,502	-0.34(-0.82%)
Sep 11, 2003	40.52	41.51	40.52	41.38	178,548	+0.56(+1.38%)
Sep 10, 2003	41.83	41.83	40.62	40.82	314,496	-1.15(-2.75%)
Sep 09, 2003	41.58	42.08	41.35	41.97	390,000	+0.39(+0.93%)
Sep 08, 2003	41.49	41.82	41.45	41.58	182,880	+0.16(+0.37%)
Sep 05, 2003	41.69	41.69	41.18	41.43	198,249	-0.37(-0.88%)
Sep 04, 2003	41.83	42.03	41.70	41.79	181,436	-0.08(-0.19%)
Sep 03, 2003	41.01	42.08	41.01	41.87	212,174	+0.65(+1.58%)

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.