Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	45.36	45.45	45.15	45.16	194,321	-0.14(-0.30%)
Oct 30, 2003	45.20	45.97	45.20	45.29	322,048	+0.09(+0.19%)
Oct 29, 2003	46.32	46.32	44.82	45.20	777,802	+1.18(+2.69%)
Oct 28, 2003	41.23	44.37	41.23	44.02	1,159,642	+3.71(+9.19%)
Oct 27, 2003	40.64	40.77	40.26	40.31	198,342	-0.19(-0.48%)
Oct 24, 2003	40.31	40.60	39.48	40.51	259,886	+0.06(+0.14%)
Oct 23, 2003	40.60	40.84	40.16	40.45	300,296	-0.19(-0.48%)
Oct 22, 2003	41.82	41.82	40.63	40.64	254,937	-1.23(-2.94%)
Oct 21, 2003	41.93	42.17	41.92	41.88	111,129	-0.07(-0.16%)
Oct 20, 2003	41.94	42.28	41.92	41.94	159,684	+0.20(+0.49%)
Oct 17, 2003	42.30	42.30	41.36	41.74	163,807	-0.42(-0.99%)
Oct 16, 2003	41.71	42.13	41.65	42.16	63,399	+0.37(+0.88%)
Oct 15, 2003	42.07	42.09	41.82	41.79	69,275	-0.21(-0.51%)
Oct 14, 2003	42.52	42.40	41.93	42.00	84,532	-0.51(-1.21%)
Oct 13, 2003	41.85	42.63	41.87	42.52	93,295	+0.67(+1.60%)
Oct 10, 2003	41.57	42.09	41.52	41.85	201,744	+0.14(+0.33%)
Oct 09, 2003	41.23	42.20	41.23	41.71	212,774	+0.48(+1.18%)
Oct 08, 2003	41.52	41.57	41.27	41.23	116,180	-0.28(-0.68%)
Oct 07, 2003	41.52	41.69	41.30	41.51	147,828	-0.11(-0.26%)
Oct 06, 2003	41.37	41.66	41.37	41.61	50,410	+0.38(+0.92%)
Oct 03, 2003	41.61	41.66	41.21	41.24	160,715	-0.01(-0.02%)
Oct 02, 2003	41.03	41.37	40.89	41.25	235,041	+0.36(+0.88%)
Oct 01, 2003	40.40	40.99	40.40	40.89	424,209	+0.59(+1.47%)
Sep 30, 2003	40.84	40.84	40.30	40.30	228,959	-0.63(-1.54%)
Sep 29, 2003	40.61	41.02	40.61	40.93	201,125	+0.18(+0.45%)
Sep 26, 2003	41.13	41.19	40.59	40.74	218,960	-0.48(-1.18%)
Sep 25, 2003	41.32	41.52	41.18	41.23	313,698	-0.10(-0.23%)
Sep 24, 2003	41.91	41.91	41.27	41.32	174,941	-0.57(-1.37%)
Sep 23, 2003	41.66	41.91	41.60	41.90	97,109	+0.23(+0.56%)
Sep 22, 2003	41.57	41.67	41.36	41.66	122,262	-0.15(-0.35%)
Sep 19, 2003	41.88	41.92	41.71	41.81	172,157	+0.08(+0.19%)
Sep 18, 2003	41.52	41.83	40.98	41.73	98,243	+0.16(+0.37%)
Sep 17, 2003	41.88	41.89	41.40	41.58	154,942	-0.48(-1.13%)
Sep 16, 2003	41.19	42.05	41.19	42.05	105,768	+0.85(+2.07%)
Sep 15, 2003	41.08	41.52	41.08	41.20	167,312	+0.14(+0.33%)
Sep 12, 2003	41.23	41.27	40.80	41.06	170,405	-0.34(-0.82%)
Sep 11, 2003	40.55	41.54	40.55	41.40	178,446	+0.56(+1.38%)
Sep 10, 2003	41.86	41.86	40.64	40.84	314,316	-1.15(-2.75%)
Sep 09, 2003	41.60	42.10	41.37	41.99	389,777	+0.39(+0.93%)
Sep 08, 2003	41.52	41.85	41.47	41.60	182,775	+0.16(+0.37%)
Sep 05, 2003	41.71	41.71	41.21	41.45	198,136	-0.37(-0.88%)
Sep 04, 2003	41.86	42.05	41.72	41.82	181,332	-0.08(-0.19%)
Sep 03, 2003	41.03	42.10	41.03	41.90	212,053	+0.65(+1.58%)
Sep 02, 2003	40.84	41.37	40.84	41.25	243,804	+0.41(+1.00%)
Aug 29, 2003	40.71	40.94	40.64	40.84	269,782	+0.13(+0.31%)
Aug 28, 2003	40.76	40.82	40.50	40.71	165,766	-0.03(-0.07%)
Aug 27, 2003	40.84	40.84	40.43	40.74	212,362	+0.00(+0.00%)
Aug 26, 2003	40.74	40.75	40.35	40.74	133,293	-0.20(-0.50%)
Aug 25, 2003	40.60	41.00	40.60	40.95	228,237	-0.13(-0.31%)
Aug 22, 2003	41.23	41.37	40.64	41.07	247,618	-0.10(-0.24%)
Aug 21, 2003	41.21	41.32	41.01	41.17	577,604	+0.13(+0.31%)
Aug 20, 2003	40.74	41.15	40.46	41.04	332,460	+0.23(+0.57%)
Aug 19, 2003	40.34	40.86	40.14	40.81	389,056	+0.48(+1.18%)
Aug 18, 2003	40.31	40.43	40.16	40.33	324,007	+0.47(+1.17%)
Aug 15, 2003	39.99	40.01	39.53	39.87	76,388	+0.08(+0.20%)
Aug 14, 2003	39.89	39.99	39.67	39.79	200,713	-0.20(-0.51%)
Aug 13, 2003	40.25	40.26	39.66	39.99	141,540	-0.23(-0.58%)
Aug 12, 2003	39.67	40.24	39.67	40.23	199,888	+0.51(+1.29%)
Aug 11, 2003	39.34	39.75	39.00	39.71	162,364	+0.23(+0.59%)
Aug 08, 2003	39.56	39.56	39.29	39.48	56,492	+0.03(+0.07%)
Aug 07, 2003	39.43	39.59	39.30	39.45	139,272	-0.04(-0.10%)
Aug 06, 2003	39.53	39.63	39.29	39.49	152,467	+0.10(+0.25%)
Aug 05, 2003	39.34	39.75	39.33	39.39	167,415	+0.16(+0.40%)
Aug 04, 2003	39.38	39.39	38.90	39.24	365,861	-0.23(-0.59%)

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.