Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	34.53	34.91	34.52	34.80	247,450	+0.17(+0.50%)
Feb 27, 2003	34.03	34.63	34.03	34.63	401,037	+0.60(+1.77%)
Feb 26, 2003	33.88	34.07	33.56	34.03	332,856	+0.10(+0.29%)
Feb 25, 2003	33.26	33.98	33.12	33.93	282,830	+0.67(+2.01%)
Feb 24, 2003	33.67	33.67	32.93	33.26	254,567	-0.41(-1.21%)
Feb 21, 2003	32.96	33.69	32.92	33.67	139,764	+0.56(+1.70%)
Feb 20, 2003	33.32	33.56	32.85	33.11	191,338	-0.20(-0.61%)
Feb 19, 2003	33.16	33.55	33.16	33.31	341,005	+0.01(+0.03%)
Feb 18, 2003	32.82	33.43	32.82	33.30	241,983	+0.55(+1.69%)
Feb 14, 2003	32.28	32.81	32.19	32.75	247,244	+0.37(+1.14%)
Feb 13, 2003	32.72	32.81	32.04	32.38	263,748	-0.42(-1.27%)
Feb 12, 2003	33.63	33.64	32.60	32.80	254,877	-0.84(-2.51%)
Feb 11, 2003	33.50	33.84	33.18	33.64	437,964	+0.06(+0.17%)
Feb 10, 2003	32.87	33.84	32.80	33.58	408,257	+0.60(+1.82%)
Feb 07, 2003	32.72	33.45	32.72	32.98	271,381	+0.07(+0.21%)
Feb 06, 2003	32.48	33.14	32.48	32.91	787,531	-0.10(-0.29%)
Feb 05, 2003	33.56	33.59	32.88	33.01	217,125	-0.31(-0.93%)
Feb 04, 2003	34.43	34.43	33.25	33.32	227,233	-1.11(-3.21%)
Feb 03, 2003	34.27	34.61	34.25	34.43	342,346	+0.16(+0.45%)
Jan 31, 2003	33.62	34.71	33.20	34.27	732,140	+1.60(+4.90%)
Jan 30, 2003	32.91	32.91	32.51	32.67	237,445	-0.24(-0.74%)
Jan 29, 2003	32.35	32.95	31.93	32.91	258,590	+0.47(+1.43%)
Jan 28, 2003	31.99	32.47	31.80	32.45	325,224	+0.82(+2.61%)
Jan 27, 2003	31.98	31.98	31.32	31.62	235,588	-0.33(-1.03%)
Jan 24, 2003	32.67	32.67	31.89	31.95	281,798	-0.60(-1.85%)
Jan 23, 2003	32.61	32.82	32.38	32.56	191,854	+0.01(+0.03%)
Jan 22, 2003	32.52	32.90	32.21	32.55	317,900	-0.16(-0.50%)
Jan 21, 2003	32.91	33.27	32.60	32.71	173,906	-0.20(-0.62%)
Jan 17, 2003	33.57	33.57	32.91	32.91	223,933	-0.42(-1.25%)
Jan 16, 2003	32.67	33.46	32.67	33.33	591,757	+0.47(+1.42%)
Jan 15, 2003	32.82	32.89	32.53	32.87	457,046	-0.05(-0.15%)
Jan 14, 2003	31.80	32.91	31.76	32.91	1,042,821	+0.94(+2.94%)
Jan 13, 2003	32.54	32.56	31.87	31.97	369,990	-0.32(-0.99%)
Jan 10, 2003	32.43	32.57	32.09	32.29	585,465	-0.16(-0.51%)
Jan 09, 2003	32.66	32.88	32.42	32.46	358,024	-0.35(-1.06%)
Jan 08, 2003	32.93	33.02	32.77	32.81	161,941	-0.13(-0.38%)
Jan 07, 2003	33.30	33.38	32.90	32.93	187,625	-0.44(-1.31%)
Jan 06, 2003	33.10	33.84	33.05	33.37	310,577	+0.27(+0.82%)
Jan 03, 2003	33.35	33.39	32.91	33.10	285,409	-0.35(-1.04%)
Jan 02, 2003	33.47	33.69	33.12	33.45	313,052	+0.01(+0.03%)
Dec 31, 2002	33.06	33.62	32.52	33.44	210,524	+0.36(+1.08%)
Dec 30, 2002	33.52	33.52	32.82	33.08	233,938	-0.35(-1.04%)
Dec 27, 2002	33.84	33.93	33.29	33.43	111,192	-0.50(-1.49%)
Dec 26, 2002	33.57	34.06	33.57	33.93	91,904	+0.31(+0.92%)
Dec 24, 2002	33.50	33.79	33.35	33.62	49,304	-0.02(-0.06%)
Dec 23, 2002	34.42	34.56	33.43	33.64	202,684	-1.02(-2.94%)
Dec 20, 2002	34.03	34.66	33.64	34.66	182,674	+0.82(+2.44%)
Dec 19, 2002	33.74	34.15	33.64	33.84	121,817	+0.15(+0.43%)
Dec 18, 2002	33.83	33.88	33.64	33.69	198,455	-0.38(-1.11%)
Dec 17, 2002	33.70	34.20	33.59	34.07	123,364	+0.36(+1.06%)
Dec 16, 2002	33.45	33.78	33.10	33.71	183,086	+0.02(+0.06%)
Dec 13, 2002	33.84	34.04	33.47	33.69	145,437	-0.19(-0.57%)
Dec 12, 2002	34.32	34.42	33.88	33.88	105,107	-0.50(-1.47%)
Dec 11, 2002	33.94	34.56	33.93	34.39	135,535	+0.46(+1.34%)
Dec 10, 2002	33.87	34.03	33.50	33.93	243,221	+0.12(+0.34%)
Dec 09, 2002	34.67	34.71	33.79	33.82	198,765	-0.95(-2.73%)
Dec 06, 2002	34.22	34.89	33.97	34.77	259,312	+0.39(+1.13%)
Dec 05, 2002	34.27	34.46	34.10	34.38	150,904	+0.16(+0.48%)
Dec 04, 2002	34.03	34.39	33.84	34.21	93,967	+0.12(+0.34%)
Dec 03, 2002	34.19	34.38	34.06	34.10	105,107	-0.13(-0.37%)

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.