Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	36.86	37.40	36.43	37.10	122,056	-0.18(-0.49%)
Mar 28, 2003	36.84	37.50	36.84	37.29	51,544	+0.46(+1.24%)
Mar 27, 2003	37.04	37.07	36.37	36.83	164,632	-0.27(-0.73%)
Mar 26, 2003	36.86	37.32	36.47	37.10	188,136	+0.12(+0.31%)
Mar 25, 2003	36.42	37.15	36.33	36.99	143,602	+0.45(+1.22%)
Mar 24, 2003	37.20	37.20	36.45	36.54	96,387	-0.81(-2.16%)
Mar 21, 2003	37.09	37.81	36.99	37.35	366,582	+0.35(+0.94%)
Mar 20, 2003	36.33	37.00	36.13	37.00	167,725	+0.44(+1.19%)
Mar 19, 2003	36.16	36.56	36.09	36.56	160,508	+0.28(+0.78%)
Mar 18, 2003	35.65	36.28	35.65	36.28	281,019	+0.54(+1.52%)
Mar 17, 2003	35.07	35.74	34.75	35.74	186,487	+0.80(+2.28%)
Mar 14, 2003	34.48	35.20	34.41	34.94	164,323	+0.38(+1.09%)
Mar 13, 2003	33.85	34.60	33.85	34.56	200,197	+0.67(+1.97%)
Mar 12, 2003	33.37	34.05	33.37	33.89	192,775	+0.52(+1.57%)
Mar 11, 2003	33.84	33.84	33.25	33.37	231,330	-0.47(-1.38%)
Mar 10, 2003	34.48	34.48	33.84	33.84	176,384	-0.70(-2.02%)
Mar 07, 2003	34.42	34.79	34.29	34.53	198,033	-0.04(-0.11%)
Mar 06, 2003	34.68	34.74	34.15	34.57	107,315	-0.16(-0.45%)
Mar 05, 2003	34.24	34.88	34.00	34.73	250,917	-0.24(-0.69%)
Mar 04, 2003	34.94	34.99	34.94	34.97	399,777	-0.02(-0.06%)

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.