Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2003	39.77	39.94	39.04	39.47	153,704	-0.41(-1.02%)
Jul 31, 2003	40.26	40.35	39.79	39.88	174,631	-0.52(-1.30%)
Jul 30, 2003	39.63	40.41	39.63	40.40	319,368	+0.67(+1.68%)
Jul 29, 2003	39.72	39.96	39.34	39.73	153,601	-0.12(-0.29%)
Jul 28, 2003	39.82	40.34	39.72	39.85	130,510	-0.21(-0.53%)
Jul 25, 2003	39.48	40.20	39.48	40.06	182,054	+0.49(+1.23%)
Jul 24, 2003	39.67	39.99	39.50	39.58	374,726	+0.01(+0.02%)
Jul 23, 2003	38.70	39.90	38.66	39.57	356,377	+0.64(+1.64%)
Jul 22, 2003	38.95	39.17	38.75	38.93	165,972	-0.12(-0.30%)
Jul 21, 2003	39.43	39.43	38.68	39.04	147,313	-0.34(-0.86%)
Jul 18, 2003	39.30	39.67	39.14	39.38	120,304	+0.09(+0.22%)
Jul 17, 2003	39.63	39.63	39.03	39.30	173,704	-0.38(-0.95%)
Jul 16, 2003	39.75	39.77	39.05	39.67	156,694	-0.03(-0.07%)
Jul 15, 2003	39.77	39.95	39.38	39.70	142,571	-0.07(-0.17%)
Jul 14, 2003	39.97	40.01	39.72	39.77	211,640	-0.12(-0.29%)
Jul 11, 2003	39.72	39.98	39.45	39.89	248,649	+0.13(+0.32%)
Jul 10, 2003	39.87	39.92	39.36	39.76	114,943	-0.22(-0.56%)
Jul 09, 2003	40.45	40.45	39.82	39.99	220,918	-0.52(-1.29%)
Jul 08, 2003	40.47	40.63	40.21	40.51	168,034	-0.13(-0.31%)
Jul 07, 2003	39.67	40.75	39.67	40.63	261,123	+0.92(+2.32%)
Jul 03, 2003	39.97	40.11	39.64	39.71	67,832	-0.47(-1.16%)
Jul 02, 2003	39.74	40.33	39.72	40.18	183,806	+0.23(+0.58%)

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.