Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	36.84	37.37	36.41	37.08	122,126	-0.18(-0.49%)
Mar 28, 2003	36.82	37.48	36.82	37.27	51,573	+0.46(+1.24%)
Mar 27, 2003	37.02	37.05	36.35	36.81	164,726	-0.27(-0.73%)
Mar 26, 2003	36.84	37.30	36.45	37.08	188,244	+0.12(+0.31%)
Mar 25, 2003	36.40	37.13	36.31	36.97	143,684	+0.45(+1.22%)
Mar 24, 2003	37.18	37.18	36.43	36.52	96,442	-0.80(-2.16%)
Mar 21, 2003	37.07	37.79	36.97	37.33	366,792	+0.35(+0.94%)
Mar 20, 2003	36.31	36.98	36.11	36.98	167,820	+0.44(+1.19%)
Mar 19, 2003	36.14	36.54	36.06	36.54	160,600	+0.28(+0.78%)
Mar 18, 2003	35.63	36.26	35.63	36.26	281,180	+0.54(+1.52%)
Mar 17, 2003	35.05	35.72	34.73	35.72	186,593	+0.79(+2.28%)
Mar 14, 2003	34.47	35.18	34.39	34.92	164,417	+0.38(+1.09%)
Mar 13, 2003	33.84	34.58	33.84	34.54	200,312	+0.67(+1.97%)
Mar 12, 2003	33.35	34.03	33.35	33.87	192,885	+0.52(+1.57%)
Mar 11, 2003	33.83	33.83	33.23	33.35	231,462	-0.47(-1.38%)
Mar 10, 2003	34.47	34.47	33.82	33.82	176,485	-0.70(-2.02%)
Mar 07, 2003	34.40	34.77	34.27	34.51	198,146	-0.04(-0.11%)
Mar 06, 2003	34.66	34.72	34.13	34.55	107,376	-0.16(-0.45%)
Mar 05, 2003	34.22	34.86	33.98	34.71	251,060	-0.24(-0.69%)
Mar 04, 2003	34.92	34.97	34.92	34.95	400,005	-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.