Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	36.86	37.40	36.43	37.10	122,056	-0.18(-0.49%)
Mar 28, 2003	36.84	37.50	36.84	37.29	51,544	+0.46(+1.24%)
Mar 27, 2003	37.04	37.07	36.37	36.83	164,632	-0.27(-0.73%)
Mar 26, 2003	36.86	37.32	36.47	37.10	188,136	+0.12(+0.31%)
Mar 25, 2003	36.42	37.15	36.33	36.99	143,602	+0.45(+1.22%)
Mar 24, 2003	37.20	37.20	36.45	36.54	96,387	-0.81(-2.16%)
Mar 21, 2003	37.09	37.81	36.99	37.35	366,582	+0.35(+0.94%)
Mar 20, 2003	36.33	37.00	36.13	37.00	167,725	+0.44(+1.19%)
Mar 19, 2003	36.16	36.56	36.09	36.56	160,508	+0.28(+0.78%)
Mar 18, 2003	35.65	36.28	35.65	36.28	281,019	+0.54(+1.52%)
Mar 17, 2003	35.07	35.74	34.75	35.74	186,487	+0.80(+2.28%)
Mar 14, 2003	34.48	35.20	34.41	34.94	164,323	+0.38(+1.09%)
Mar 13, 2003	33.85	34.60	33.85	34.56	200,197	+0.67(+1.97%)
Mar 12, 2003	33.37	34.05	33.37	33.89	192,775	+0.52(+1.57%)
Mar 11, 2003	33.84	33.84	33.25	33.37	231,330	-0.47(-1.38%)
Mar 10, 2003	34.48	34.48	33.84	33.84	176,384	-0.70(-2.02%)
Mar 07, 2003	34.42	34.79	34.29	34.53	198,033	-0.04(-0.11%)
Mar 06, 2003	34.68	34.74	34.15	34.57	107,315	-0.16(-0.45%)
Mar 05, 2003	34.24	34.88	34.00	34.73	250,917	-0.24(-0.69%)
Mar 04, 2003	34.94	34.99	34.94	34.97	399,777	-0.02(-0.06%)
Mar 03, 2003	34.82	34.99	34.73	34.99	228,547	+0.16(+0.47%)
Feb 28, 2003	34.55	34.93	34.54	34.82	247,309	+0.17(+0.50%)
Feb 27, 2003	34.05	34.65	34.05	34.65	400,808	+0.60(+1.77%)
Feb 26, 2003	33.90	34.09	33.58	34.05	332,666	+0.10(+0.29%)
Feb 25, 2003	33.28	34.00	33.14	33.95	282,668	+0.67(+2.01%)
Feb 24, 2003	33.69	33.69	32.95	33.28	254,422	-0.41(-1.21%)
Feb 21, 2003	32.98	33.71	32.94	33.69	139,684	+0.56(+1.70%)
Feb 20, 2003	33.34	33.58	32.87	33.13	191,229	-0.20(-0.61%)
Feb 19, 2003	33.18	33.57	33.18	33.33	340,810	+0.01(+0.03%)
Feb 18, 2003	32.84	33.45	32.84	33.32	241,845	+0.55(+1.69%)
Feb 14, 2003	32.30	32.83	32.21	32.77	247,103	+0.37(+1.14%)
Feb 13, 2003	32.74	32.83	32.06	32.40	263,597	-0.42(-1.27%)
Feb 12, 2003	33.65	33.66	32.62	32.82	254,731	-0.84(-2.51%)
Feb 11, 2003	33.51	33.85	33.19	33.66	437,713	+0.06(+0.17%)
Feb 10, 2003	32.88	33.85	32.82	33.60	408,024	+0.60(+1.82%)
Feb 07, 2003	32.74	33.47	32.74	33.00	271,225	+0.07(+0.21%)
Feb 06, 2003	32.50	33.16	32.50	32.93	787,080	-0.10(-0.29%)
Feb 05, 2003	33.58	33.61	32.90	33.03	217,001	-0.31(-0.93%)
Feb 04, 2003	34.45	34.45	33.27	33.34	227,104	-1.11(-3.21%)
Feb 03, 2003	34.29	34.63	34.27	34.45	342,150	+0.16(+0.45%)
Jan 31, 2003	33.64	34.73	33.22	34.29	731,722	+1.60(+4.90%)
Jan 30, 2003	32.93	32.93	32.53	32.69	237,309	-0.24(-0.74%)
Jan 29, 2003	32.37	32.97	31.95	32.93	258,442	+0.47(+1.43%)
Jan 28, 2003	32.01	32.49	31.82	32.47	325,038	+0.82(+2.61%)
Jan 27, 2003	32.00	32.00	31.34	31.64	235,454	-0.33(-1.03%)
Jan 24, 2003	32.69	32.69	31.90	31.97	281,637	-0.60(-1.85%)
Jan 23, 2003	32.63	32.84	32.40	32.57	191,744	+0.01(+0.03%)
Jan 22, 2003	32.54	32.92	32.22	32.56	317,718	-0.16(-0.50%)
Jan 21, 2003	32.93	33.29	32.62	32.73	173,807	-0.20(-0.62%)
Jan 17, 2003	33.59	33.59	32.93	32.93	223,805	-0.42(-1.25%)
Jan 16, 2003	32.69	33.48	32.69	33.35	591,418	+0.47(+1.42%)
Jan 15, 2003	32.84	32.91	32.54	32.88	456,785	-0.05(-0.15%)
Jan 14, 2003	31.82	32.93	31.78	32.93	1,042,224	+0.94(+2.94%)
Jan 13, 2003	32.55	32.58	31.89	31.99	369,778	-0.32(-0.99%)
Jan 10, 2003	32.45	32.59	32.11	32.31	585,130	-0.16(-0.51%)
Jan 09, 2003	32.68	32.90	32.44	32.48	357,820	-0.35(-1.06%)
Jan 08, 2003	32.95	33.04	32.79	32.83	161,848	-0.13(-0.38%)
Jan 07, 2003	33.32	33.40	32.92	32.95	187,518	-0.44(-1.31%)
Jan 06, 2003	33.12	33.85	33.07	33.39	310,399	+0.27(+0.82%)
Jan 03, 2003	33.37	33.41	32.93	33.12	285,245	-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.