Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	34.94	35.45	34.94	35.45	215,042	+0.42(+1.19%)
Oct 30, 2002	34.73	35.16	34.53	35.04	773,163	+0.30(+0.87%)
Oct 29, 2002	35.20	35.41	34.44	34.74	265,452	-0.48(-1.35%)
Oct 28, 2002	35.84	35.84	35.02	35.21	140,303	-0.63(-1.76%)
Oct 25, 2002	35.21	35.84	35.21	35.84	233,289	+0.67(+1.90%)
Oct 24, 2002	35.30	35.43	34.92	35.17	270,401	-0.11(-0.30%)
Oct 23, 2002	34.83	35.30	34.48	35.28	391,839	+0.34(+0.97%)
Oct 22, 2002	35.87	35.87	34.24	34.94	480,495	-0.93(-2.60%)
Oct 21, 2002	34.90	35.87	34.63	35.87	845,325	+1.03(+2.95%)
Oct 18, 2002	35.12	35.18	34.41	34.84	208,754	-0.38(-1.07%)
Oct 17, 2002	34.68	35.26	34.63	35.22	336,687	+1.32(+3.89%)
Oct 16, 2002	34.92	34.92	33.87	33.90	306,379	-1.21(-3.45%)
Oct 15, 2002	34.05	35.12	34.05	35.12	480,289	+1.03(+3.02%)
Oct 14, 2002	33.84	34.09	33.66	34.09	237,103	+0.24(+0.72%)
Oct 11, 2002	33.95	34.19	33.33	33.84	291,121	+1.16(+3.56%)
Oct 10, 2002	30.69	32.68	30.69	32.68	265,246	+1.98(+6.45%)
Oct 09, 2002	31.80	31.91	30.64	30.70	273,700	-1.34(-4.18%)
Oct 08, 2002	30.85	32.10	30.53	32.04	204,321	+1.62(+5.33%)
Oct 07, 2002	30.85	31.16	30.31	30.42	185,559	-0.75(-2.40%)
Oct 04, 2002	32.01	32.01	30.89	31.17	350,913	-0.67(-2.10%)
Oct 03, 2002	32.79	32.84	31.74	31.84	223,186	-0.76(-2.32%)
Oct 02, 2002	32.79	33.05	32.50	32.59	207,620	-0.32(-0.97%)
Oct 01, 2002	32.60	32.98	32.06	32.91	3,597,789	+0.31(+0.95%)
Sep 30, 2002	32.41	32.78	31.77	32.60	250,092	+0.16(+0.51%)
Sep 27, 2002	32.88	33.03	32.30	32.44	184,013	-0.51(-1.56%)
Sep 26, 2002	32.97	33.08	32.53	32.95	338,027	-0.02(-0.06%)
Sep 25, 2002	33.19	33.26	31.91	32.97	433,590	-0.16(-0.47%)
Sep 24, 2002	33.71	33.71	33.00	33.13	250,505	-0.82(-2.43%)
Sep 23, 2002	33.35	33.95	33.14	33.95	295,657	+0.60(+1.80%)
Sep 20, 2002	33.13	33.35	32.79	33.35	364,417	+0.32(+0.97%)
Sep 19, 2002	33.42	33.76	33.03	33.03	373,798	-0.92(-2.71%)
Sep 18, 2002	34.19	34.43	33.79	33.95	221,743	-0.27(-0.79%)
Sep 17, 2002	34.48	34.68	34.15	34.22	263,288	-0.20(-0.59%)
Sep 16, 2002	34.41	34.50	34.16	34.43	177,002	+0.03(+0.08%)
Sep 13, 2002	34.39	34.91	34.32	34.40	232,876	-0.12(-0.34%)
Sep 12, 2002	34.27	34.68	34.20	34.51	254,731	+0.00(+0.00%)
Sep 11, 2002	34.23	34.77	34.05	34.51	143,499	+0.31(+0.91%)
Sep 10, 2002	34.44	34.53	33.81	34.20	311,121	-0.23(-0.68%)
Sep 09, 2002	34.52	34.58	34.21	34.44	384,726	-0.18(-0.53%)
Sep 06, 2002	34.05	34.62	34.05	34.62	422,559	+0.70(+2.06%)
Sep 05, 2002	34.35	34.44	33.66	33.92	254,834	-0.91(-2.62%)
Sep 04, 2002	34.00	34.87	33.78	34.83	408,333	+0.72(+2.10%)
Sep 03, 2002	34.05	34.19	33.45	34.12	343,078	-0.12(-0.34%)
Aug 30, 2002	33.95	34.63	33.95	34.23	128,860	+0.10(+0.28%)
Aug 29, 2002	34.16	34.31	33.48	34.14	244,010	-0.06(-0.17%)
Aug 28, 2002	34.34	34.73	33.99	34.19	626,572	+0.50(+1.50%)
Aug 27, 2002	33.66	33.90	33.37	33.69	310,502	+0.03(+0.09%)
Aug 26, 2002	33.50	33.76	33.25	33.66	249,680	+0.18(+0.55%)
Aug 23, 2002	33.22	33.54	33.22	33.48	373,180	+0.20(+0.61%)
Aug 22, 2002	32.50	33.36	32.50	33.27	257,205	+0.87(+2.69%)
Aug 21, 2002	31.96	32.42	31.91	32.40	173,497	+0.47(+1.46%)
Aug 20, 2002	32.26	32.64	31.71	31.93	193,806	-0.53(-1.64%)
Aug 16, 2002	32.11	32.54	32.06	32.47	253,597	+0.27(+0.84%)
Aug 15, 2002	31.68	32.21	31.64	32.20	299,059	+0.51(+1.62%)
Aug 14, 2002	31.24	31.68	30.84	31.68	197,929	+0.45(+1.43%)
Aug 13, 2002	31.32	31.82	31.23	31.24	223,083	-0.11(-0.34%)
Aug 12, 2002	31.24	31.53	31.09	31.34	183,394	+0.30(+0.97%)
Aug 07, 2002	31.04	31.28	30.70	31.04	364,211	+0.58(+1.91%)
Aug 06, 2002	30.02	30.75	29.59	30.46	344,624	+0.57(+1.92%)
Aug 05, 2002	30.97	30.97	29.88	29.89	165,044	-0.84(-2.75%)
Aug 02, 2002	31.43	31.67	30.58	30.73	131,747	-0.80(-2.52%)

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.