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%)
Mar 03, 2003	34.80	34.97	34.71	34.97	228,677	+0.16(+0.47%)
Feb 28, 2003	34.53	34.91	34.52	34.80	247,450	+0.17(+0.50%)
Feb 27, 2003	34.03	34.63	34.03	34.63	401,037	+0.60(+1.77%)
Feb 26, 2003	33.88	34.07	33.56	34.03	332,856	+0.10(+0.29%)
Feb 25, 2003	33.26	33.98	33.12	33.93	282,830	+0.67(+2.01%)
Feb 24, 2003	33.67	33.67	32.93	33.26	254,567	-0.41(-1.21%)
Feb 21, 2003	32.96	33.69	32.92	33.67	139,764	+0.56(+1.70%)
Feb 20, 2003	33.32	33.56	32.85	33.11	191,338	-0.20(-0.61%)
Feb 19, 2003	33.16	33.55	33.16	33.31	341,005	+0.01(+0.03%)
Feb 18, 2003	32.82	33.43	32.82	33.30	241,983	+0.55(+1.69%)
Feb 14, 2003	32.28	32.81	32.19	32.75	247,244	+0.37(+1.14%)
Feb 13, 2003	32.72	32.81	32.04	32.38	263,748	-0.42(-1.27%)
Feb 12, 2003	33.63	33.64	32.60	32.80	254,877	-0.84(-2.51%)
Feb 11, 2003	33.50	33.84	33.18	33.64	437,964	+0.06(+0.17%)
Feb 10, 2003	32.87	33.84	32.80	33.58	408,257	+0.60(+1.82%)
Feb 07, 2003	32.72	33.45	32.72	32.98	271,381	+0.07(+0.21%)
Feb 06, 2003	32.48	33.14	32.48	32.91	787,531	-0.10(-0.29%)
Feb 05, 2003	33.56	33.59	32.88	33.01	217,125	-0.31(-0.93%)
Feb 04, 2003	34.43	34.43	33.25	33.32	227,233	-1.11(-3.21%)
Feb 03, 2003	34.27	34.61	34.25	34.43	342,346	+0.16(+0.45%)
Jan 31, 2003	33.62	34.71	33.20	34.27	732,140	+1.60(+4.90%)
Jan 30, 2003	32.91	32.91	32.51	32.67	237,445	-0.24(-0.74%)
Jan 29, 2003	32.35	32.95	31.93	32.91	258,590	+0.47(+1.43%)
Jan 28, 2003	31.99	32.47	31.80	32.45	325,224	+0.82(+2.61%)
Jan 27, 2003	31.98	31.98	31.32	31.62	235,588	-0.33(-1.03%)
Jan 24, 2003	32.67	32.67	31.89	31.95	281,798	-0.60(-1.85%)
Jan 23, 2003	32.61	32.82	32.38	32.56	191,854	+0.01(+0.03%)
Jan 22, 2003	32.52	32.90	32.21	32.55	317,900	-0.16(-0.50%)
Jan 21, 2003	32.91	33.27	32.60	32.71	173,906	-0.20(-0.62%)
Jan 17, 2003	33.57	33.57	32.91	32.91	223,933	-0.42(-1.25%)
Jan 16, 2003	32.67	33.46	32.67	33.33	591,757	+0.47(+1.42%)
Jan 15, 2003	32.82	32.89	32.53	32.87	457,046	-0.05(-0.15%)
Jan 14, 2003	31.80	32.91	31.76	32.91	1,042,821	+0.94(+2.94%)
Jan 13, 2003	32.54	32.56	31.87	31.97	369,990	-0.32(-0.99%)
Jan 10, 2003	32.43	32.57	32.09	32.29	585,465	-0.16(-0.51%)
Jan 09, 2003	32.66	32.88	32.42	32.46	358,024	-0.35(-1.06%)
Jan 08, 2003	32.93	33.02	32.77	32.81	161,941	-0.13(-0.38%)
Jan 07, 2003	33.30	33.38	32.90	32.93	187,625	-0.44(-1.31%)
Jan 06, 2003	33.10	33.84	33.05	33.37	310,577	+0.27(+0.82%)
Jan 03, 2003	33.35	33.39	32.91	33.10	285,409	-0.35(-1.04%)

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.