Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	40.26	40.35	39.79	39.88	174,631	-0.52(-1.30%)
Jul 30, 2003	39.63	40.41	39.63	40.40	319,368	+0.67(+1.68%)
Jul 29, 2003	39.72	39.96	39.34	39.73	153,601	-0.12(-0.29%)
Jul 28, 2003	39.82	40.34	39.72	39.85	130,510	-0.21(-0.53%)
Jul 25, 2003	39.48	40.20	39.48	40.06	182,054	+0.49(+1.23%)
Jul 24, 2003	39.67	39.99	39.50	39.58	374,726	+0.01(+0.02%)
Jul 23, 2003	38.70	39.90	38.66	39.57	356,377	+0.64(+1.64%)
Jul 22, 2003	38.95	39.17	38.75	38.93	165,972	-0.12(-0.30%)
Jul 21, 2003	39.43	39.43	38.68	39.04	147,313	-0.34(-0.86%)
Jul 18, 2003	39.30	39.67	39.14	39.38	120,304	+0.09(+0.22%)
Jul 17, 2003	39.63	39.63	39.03	39.30	173,704	-0.38(-0.95%)
Jul 16, 2003	39.75	39.77	39.05	39.67	156,694	-0.03(-0.07%)
Jul 15, 2003	39.77	39.95	39.38	39.70	142,571	-0.07(-0.17%)
Jul 14, 2003	39.97	40.01	39.72	39.77	211,640	-0.12(-0.29%)
Jul 11, 2003	39.72	39.98	39.45	39.89	248,649	+0.13(+0.32%)
Jul 10, 2003	39.87	39.92	39.36	39.76	114,943	-0.22(-0.56%)
Jul 09, 2003	40.45	40.45	39.82	39.99	220,918	-0.52(-1.29%)
Jul 08, 2003	40.47	40.63	40.21	40.51	168,034	-0.13(-0.31%)
Jul 07, 2003	39.67	40.75	39.67	40.63	261,123	+0.92(+2.32%)
Jul 03, 2003	39.97	40.11	39.64	39.71	67,832	-0.47(-1.16%)
Jul 02, 2003	39.74	40.33	39.72	40.18	183,806	+0.23(+0.58%)

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.