Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	59.71	59.82	59.45	59.61	386,788	-0.10(-0.16%)
Mar 30, 2005	59.65	59.92	59.52	59.71	344,315	+0.30(+0.51%)
Mar 29, 2005	60.63	60.63	59.41	59.41	531,833	-1.22(-2.02%)
Mar 28, 2005	60.48	60.83	60.48	60.63	249,577	+0.15(+0.24%)
Mar 24, 2005	60.23	60.87	60.15	60.48	413,075	-0.10(-0.16%)
Mar 23, 2005	58.69	60.74	58.64	60.58	669,456	+1.55(+2.63%)
Mar 22, 2005	58.99	59.56	58.94	59.03	465,341	+0.28(+0.48%)
Mar 21, 2005	59.32	59.62	58.40	58.75	802,956	-0.37(-0.62%)
Mar 18, 2005	59.86	59.93	59.06	59.11	355,139	-0.74(-1.23%)
Mar 17, 2005	59.79	60.06	59.60	59.85	369,675	+0.30(+0.50%)
Mar 16, 2005	60.71	60.82	59.49	59.55	510,288	-1.07(-1.76%)
Mar 15, 2005	60.81	61.44	60.45	60.62	300,296	-0.19(-0.32%)
Mar 14, 2005	60.14	60.92	60.08	60.81	344,418	+0.67(+1.11%)
Mar 11, 2005	60.14	60.43	59.78	60.14	306,997	+0.00(+0.00%)
Mar 10, 2005	60.05	60.35	59.72	60.14	295,348	+0.08(+0.13%)
Mar 09, 2005	59.90	60.16	59.74	60.06	294,833	-0.07(-0.11%)
Mar 08, 2005	60.14	60.29	59.95	60.13	426,374	-0.01(-0.02%)
Mar 07, 2005	60.05	60.14	59.66	60.14	245,763	+0.00(+0.00%)
Mar 04, 2005	60.12	60.29	60.02	60.14	282,359	+0.12(+0.19%)
Mar 03, 2005	60.03	60.16	59.68	60.03	243,495	+0.03(+0.05%)
Mar 02, 2005	59.41	60.12	59.41	60.00	248,855	+0.10(+0.16%)
Mar 01, 2005	59.81	60.11	59.74	59.90	238,031	+0.28(+0.47%)
Feb 28, 2005	59.30	59.66	58.89	59.62	418,642	+0.49(+0.84%)
Feb 25, 2005	58.69	59.12	58.32	59.12	278,751	+0.58(+0.99%)
Feb 24, 2005	58.30	58.59	57.87	58.54	557,811	+0.10(+0.17%)
Feb 23, 2005	58.53	58.68	58.25	58.44	361,840	-0.09(-0.15%)
Feb 22, 2005	58.40	58.64	57.86	58.53	428,023	-0.28(-0.48%)
Feb 18, 2005	59.12	59.17	58.54	58.81	187,724	-0.03(-0.05%)
Feb 17, 2005	59.12	59.17	58.59	58.84	258,958	-0.43(-0.72%)
Feb 16, 2005	58.74	59.41	58.35	59.27	390,086	+0.65(+1.11%)
Feb 15, 2005	57.93	58.62	57.64	58.62	410,807	+0.97(+1.68%)
Feb 14, 2005	57.23	57.74	57.09	57.65	210,816	+0.11(+0.19%)
Feb 11, 2005	56.61	57.56	56.51	57.54	330,604	+0.83(+1.47%)
Feb 10, 2005	55.92	57.01	55.72	56.71	255,865	+0.64(+1.14%)
Feb 09, 2005	56.75	56.75	55.87	56.07	258,546	-0.68(-1.20%)
Feb 08, 2005	56.88	57.21	56.49	56.75	210,712	-0.23(-0.41%)
Feb 07, 2005	57.18	57.33	56.45	56.98	286,483	-0.38(-0.66%)
Feb 04, 2005	57.23	57.41	56.92	57.36	330,295	+0.53(+0.94%)
Feb 03, 2005	56.65	56.98	56.05	56.83	268,442	+0.09(+0.15%)
Feb 02, 2005	56.91	57.13	56.47	56.74	261,741	-0.12(-0.20%)
Feb 01, 2005	56.55	56.91	56.16	56.85	321,430	+0.49(+0.88%)
Jan 31, 2005	55.10	56.45	55.10	56.36	440,703	+1.26(+2.29%)
Jan 28, 2005	54.95	55.29	54.19	55.10	303,389	+0.39(+0.71%)
Jan 27, 2005	55.16	55.32	54.62	54.71	241,330	-0.29(-0.53%)
Jan 26, 2005	54.79	55.08	54.43	55.00	319,780	+0.09(+0.16%)
Jan 25, 2005	55.06	55.25	54.57	54.91	292,462	-0.24(-0.44%)
Jan 24, 2005	54.39	55.20	54.33	55.16	535,751	+0.78(+1.43%)
Jan 21, 2005	54.87	54.92	54.09	54.38	277,926	-0.29(-0.53%)
Jan 20, 2005	54.56	54.79	54.13	54.67	248,134	+0.04(+0.07%)
Jan 19, 2005	54.42	54.91	54.41	54.63	617,190	+0.26(+0.48%)
Jan 18, 2005	53.35	54.76	53.33	54.37	626,365	+0.98(+1.84%)
Jan 14, 2005	53.74	53.85	53.26	53.39	252,360	-0.21(-0.40%)
Jan 13, 2005	54.00	54.18	53.46	53.60	216,176	-0.37(-0.68%)
Jan 12, 2005	54.32	54.56	53.91	53.97	328,233	-0.48(-0.87%)
Jan 11, 2005	54.61	54.95	54.18	54.45	461,630	-0.36(-0.65%)
Jan 10, 2005	54.43	55.13	54.32	54.81	280,710	+0.18(+0.34%)
Jan 07, 2005	54.52	55.03	53.98	54.62	198,754	+0.30(+0.55%)
Jan 06, 2005	54.88	54.88	54.04	54.32	417,817	-0.65(-1.18%)
Jan 05, 2005	55.91	55.97	54.76	54.97	346,892	-0.90(-1.61%)
Jan 04, 2005	57.05	57.18	55.87	55.87	237,206	-1.29(-2.26%)

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.