Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	53.30	53.54	52.95	53.49	250,711	+0.30(+0.57%)
Aug 30, 2004	53.21	53.44	52.92	53.19	114,118	-0.02(-0.04%)
Aug 27, 2004	53.08	53.31	53.08	53.21	226,691	-0.05(-0.09%)
Aug 26, 2004	53.26	53.59	53.09	53.26	253,082	+0.03(+0.05%)
Aug 25, 2004	53.11	53.64	52.77	53.23	178,136	+0.07(+0.13%)
Aug 24, 2004	53.01	53.84	52.96	53.16	245,453	+0.24(+0.46%)
Aug 23, 2004	53.74	54.00	52.90	52.92	187,414	-0.78(-1.45%)
Aug 20, 2004	52.93	53.85	52.77	53.69	319,574	+0.81(+1.54%)
Aug 19, 2004	53.26	53.31	52.45	52.88	225,763	-0.27(-0.51%)
Aug 18, 2004	52.68	53.44	52.16	53.15	347,408	+0.48(+0.90%)
Aug 17, 2004	52.05	52.85	51.97	52.67	132,262	+0.62(+1.19%)
Aug 16, 2004	51.86	52.44	51.75	52.05	193,394	+0.43(+0.83%)
Aug 13, 2004	51.36	51.65	51.19	51.63	119,479	+0.21(+0.42%)
Aug 12, 2004	51.61	51.61	51.26	51.41	157,519	-0.27(-0.53%)
Aug 11, 2004	51.51	51.84	50.76	51.68	184,528	+0.03(+0.06%)
Aug 10, 2004	51.57	51.91	51.00	51.65	324,831	+0.01(+0.02%)
Aug 09, 2004	51.56	52.30	51.56	51.64	133,293	+0.09(+0.17%)
Aug 06, 2004	52.65	52.65	51.53	51.56	208,444	-1.16(-2.21%)
Aug 05, 2004	53.72	53.72	52.72	52.72	113,809	-1.10(-2.04%)
Aug 04, 2004	53.64	54.32	53.50	53.82	133,190	+0.04(+0.07%)
Aug 03, 2004	54.47	54.70	53.73	53.78	129,273	-0.75(-1.37%)
Aug 02, 2004	54.36	55.40	53.26	54.53	379,262	+0.07(+0.12%)
Jul 30, 2004	53.90	54.83	53.42	54.46	249,474	+0.50(+0.94%)
Jul 29, 2004	52.79	54.13	52.79	53.95	233,083	+1.26(+2.39%)
Jul 28, 2004	52.93	53.17	52.33	52.69	168,652	-0.38(-0.71%)
Jul 27, 2004	52.96	53.64	52.61	53.07	232,155	+0.20(+0.39%)
Jul 26, 2004	52.87	53.38	52.70	52.87	198,239	+0.07(+0.13%)
Jul 23, 2004	54.03	54.03	52.75	52.80	269,782	-1.42(-2.61%)
Jul 22, 2004	54.13	54.40	53.74	54.22	251,845	-0.11(-0.20%)
Jul 21, 2004	55.15	55.29	54.18	54.32	418,230	-0.58(-1.06%)
Jul 20, 2004	51.61	55.73	51.46	54.90	1,150,364	+3.88(+7.60%)
Jul 19, 2004	50.10	51.09	49.91	51.02	210,816	+0.76(+1.51%)
Jul 16, 2004	50.70	50.72	50.09	50.27	102,573	-0.44(-0.86%)
Jul 15, 2004	50.93	50.96	50.58	50.70	93,707	-0.22(-0.44%)
Jul 14, 2004	50.54	51.42	50.17	50.93	250,195	+0.19(+0.38%)
Jul 13, 2004	50.61	50.92	50.35	50.73	163,807	+0.13(+0.25%)
Jul 12, 2004	50.48	50.68	50.20	50.61	135,561	+0.22(+0.44%)
Jul 09, 2004	50.83	50.88	50.30	50.38	165,147	-0.15(-0.29%)
Jul 08, 2004	51.53	51.53	50.50	50.53	199,682	-0.95(-1.85%)
Jul 07, 2004	51.52	52.25	51.43	51.48	173,188	+0.02(+0.04%)
Jul 06, 2004	51.81	51.96	51.19	51.46	184,116	-0.59(-1.14%)
Jul 02, 2004	51.88	52.30	51.81	52.05	84,326	+0.16(+0.30%)
Jul 01, 2004	51.76	52.05	51.67	51.90	245,350	-0.40(-0.76%)
Jun 30, 2004	51.78	52.38	51.65	52.29	268,133	+0.71(+1.37%)
Jun 29, 2004	51.65	52.15	51.46	51.59	166,384	-0.20(-0.39%)
Jun 28, 2004	51.73	52.03	51.73	51.79	192,569	+0.16(+0.30%)
Jun 25, 2004	51.51	51.71	51.27	51.64	453,898	-0.30(-0.58%)
Jun 24, 2004	52.24	52.40	51.91	51.94	155,251	-0.16(-0.30%)
Jun 23, 2004	52.00	52.29	51.87	52.09	192,260	+0.28(+0.54%)
Jun 22, 2004	52.19	52.29	51.61	51.81	167,518	-0.46(-0.87%)
Jun 21, 2004	51.61	52.30	51.52	52.27	161,127	+0.52(+1.01%)
Jun 18, 2004	51.75	52.49	51.72	51.74	290,812	-0.30(-0.58%)
Jun 17, 2004	52.04	52.21	51.61	52.04	161,230	-0.24(-0.46%)
Jun 16, 2004	52.58	52.58	52.15	52.29	167,518	-0.24(-0.46%)
Jun 15, 2004	52.55	53.21	52.43	52.53	225,351	+0.16(+0.30%)
Jun 14, 2004	53.16	53.22	52.29	52.37	158,137	-0.86(-1.62%)
Jun 10, 2004	53.37	53.64	53.19	53.24	188,136	-0.14(-0.25%)
Jun 09, 2004	53.16	53.61	53.15	53.37	169,992	+0.02(+0.04%)
Jun 08, 2004	53.30	53.54	52.80	53.35	182,982	-0.19(-0.36%)
Jun 07, 2004	52.60	53.72	52.48	53.55	195,455	+1.05(+2.00%)
Jun 04, 2004	52.10	52.56	51.98	52.50	171,848	+0.50(+0.97%)
Jun 03, 2004	52.62	52.67	51.99	51.99	215,455	-0.63(-1.20%)
Jun 02, 2004	52.48	52.79	52.26	52.62	230,918	+0.25(+0.48%)

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.