Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	40.82	40.82	40.27	40.27	229,090	-0.63(-1.54%)
Sep 29, 2003	40.58	41.00	40.58	40.90	201,240	+0.18(+0.45%)
Sep 26, 2003	41.11	41.16	40.56	40.72	219,085	-0.48(-1.18%)
Sep 25, 2003	41.30	41.49	41.15	41.20	313,877	-0.10(-0.23%)
Sep 24, 2003	41.88	41.88	41.24	41.30	175,041	-0.57(-1.37%)
Sep 23, 2003	41.64	41.88	41.58	41.87	97,164	+0.23(+0.56%)
Sep 22, 2003	41.54	41.65	41.34	41.64	122,332	-0.15(-0.35%)
Sep 19, 2003	41.85	41.89	41.69	41.78	172,256	+0.08(+0.19%)
Sep 18, 2003	41.49	41.80	40.96	41.71	98,299	+0.16(+0.37%)
Sep 17, 2003	41.85	41.86	41.38	41.55	155,030	-0.48(-1.13%)
Sep 16, 2003	41.16	42.03	41.16	42.03	105,829	+0.85(+2.07%)
Sep 15, 2003	41.06	41.49	41.06	41.17	167,408	+0.14(+0.33%)
Sep 12, 2003	41.20	41.24	40.78	41.04	170,502	-0.34(-0.82%)
Sep 11, 2003	40.52	41.51	40.52	41.38	178,548	+0.56(+1.38%)
Sep 10, 2003	41.83	41.83	40.62	40.82	314,496	-1.15(-2.75%)
Sep 09, 2003	41.58	42.08	41.35	41.97	390,000	+0.39(+0.93%)
Sep 08, 2003	41.49	41.82	41.45	41.58	182,880	+0.16(+0.37%)
Sep 05, 2003	41.69	41.69	41.18	41.43	198,249	-0.37(-0.88%)
Sep 04, 2003	41.83	42.03	41.70	41.79	181,436	-0.08(-0.19%)
Sep 03, 2003	41.01	42.08	41.01	41.87	212,174	+0.65(+1.58%)

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.