Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	52.96	52.97	51.90	51.90	539,977	-0.91(-1.73%)
Mar 30, 2004	51.96	53.24	51.88	52.81	213,187	+0.86(+1.66%)
Mar 29, 2004	52.11	52.67	51.95	51.95	294,111	-0.18(-0.35%)
Mar 26, 2004	52.79	52.83	51.76	52.13	252,979	-0.65(-1.23%)
Mar 25, 2004	52.72	53.06	52.58	52.78	191,435	+0.30(+0.57%)
Mar 24, 2004	52.29	52.91	52.29	52.48	278,957	+0.23(+0.45%)
Mar 23, 2004	52.33	52.40	51.93	52.25	147,107	-0.14(-0.26%)
Mar 22, 2004	52.87	52.87	52.01	52.38	200,610	-0.53(-1.01%)
Mar 19, 2004	52.85	53.19	52.74	52.92	171,333	-0.11(-0.20%)
Mar 18, 2004	53.36	53.79	52.61	53.02	236,485	-0.10(-0.18%)
Mar 17, 2004	52.68	53.48	52.58	53.12	508,329	+0.45(+0.85%)
Mar 16, 2004	52.37	52.83	52.34	52.67	149,375	+0.30(+0.57%)
Mar 15, 2004	52.89	53.11	52.23	52.37	170,096	-0.88(-1.66%)
Mar 12, 2004	52.31	53.35	52.24	53.26	95,975	+1.06(+2.03%)
Mar 11, 2004	53.03	53.03	52.19	52.20	189,270	-0.94(-1.77%)
Mar 10, 2004	53.14	53.64	53.00	53.14	168,034	-0.07(-0.13%)
Mar 09, 2004	53.41	53.48	52.84	53.21	285,967	-0.57(-1.06%)
Mar 08, 2004	54.52	54.56	53.69	53.78	171,436	-0.75(-1.37%)
Mar 05, 2004	54.15	55.30	54.03	54.53	327,202	+0.35(+0.64%)
Mar 04, 2004	53.97	54.21	53.55	54.18	193,084	+0.21(+0.40%)
Mar 03, 2004	53.66	54.14	53.25	53.96	149,993	+0.35(+0.65%)
Mar 02, 2004	53.59	54.13	53.40	53.61	165,869	-0.08(-0.14%)
Mar 01, 2004	51.80	53.84	51.74	53.69	317,821	+2.07(+4.00%)
Feb 27, 2004	52.03	52.37	51.56	51.63	344,006	-0.21(-0.41%)
Feb 26, 2004	51.65	52.06	51.22	51.84	198,548	+0.26(+0.51%)
Feb 25, 2004	51.73	51.78	51.12	51.58	167,209	-0.16(-0.30%)
Feb 24, 2004	52.07	52.07	51.51	51.73	142,571	-0.24(-0.47%)
Feb 23, 2004	52.31	52.38	51.70	51.97	165,147	-0.18(-0.35%)
Feb 20, 2004	53.35	53.35	51.77	52.16	420,394	-1.19(-2.24%)
Feb 19, 2004	53.35	53.57	53.33	53.35	284,730	+0.00(+0.00%)
Feb 18, 2004	53.29	53.56	53.05	53.35	221,537	+0.06(+0.11%)
Feb 17, 2004	53.00	53.51	52.97	53.29	349,367	+0.27(+0.51%)
Feb 13, 2004	52.87	53.26	52.50	53.02	433,899	+0.01(+0.02%)
Feb 12, 2004	52.77	53.11	52.30	53.01	298,028	+0.13(+0.24%)
Feb 11, 2004	52.06	52.89	51.95	52.89	331,945	+0.92(+1.77%)
Feb 10, 2004	51.56	52.04	51.49	51.97	242,464	+0.29(+0.56%)
Feb 09, 2004	51.61	51.95	51.46	51.67	515,133	+0.00(+0.00%)
Feb 06, 2004	50.58	51.96	50.50	51.67	470,805	+0.82(+1.62%)
Feb 05, 2004	51.02	51.20	50.65	50.85	218,444	-0.35(-0.68%)
Feb 04, 2004	50.43	51.54	50.12	51.20	887,901	+0.74(+1.46%)
Feb 03, 2004	48.88	50.50	48.88	50.46	533,586	+1.58(+3.23%)
Feb 02, 2004	48.79	49.24	48.38	48.88	304,214	+0.47(+0.96%)
Jan 30, 2004	48.94	48.94	48.25	48.41	246,381	-0.52(-1.07%)
Jan 29, 2004	48.60	48.99	48.21	48.94	288,750	+0.53(+1.10%)
Jan 28, 2004	48.50	49.18	48.26	48.41	257,205	-0.15(-0.30%)
Jan 27, 2004	48.31	48.70	47.94	48.55	188,858	+0.10(+0.20%)
Jan 26, 2004	47.97	48.45	47.92	48.45	170,302	+0.39(+0.81%)
Jan 23, 2004	47.92	48.26	47.69	48.07	217,619	+0.21(+0.45%)
Jan 22, 2004	47.10	47.87	46.85	47.85	246,793	+0.92(+1.96%)
Jan 21, 2004	46.49	47.10	46.42	46.93	219,269	+0.19(+0.42%)
Jan 20, 2004	46.76	47.29	46.55	46.74	164,632	-0.30(-0.64%)
Jan 16, 2004	47.63	47.73	46.56	47.04	242,773	-0.51(-1.08%)
Jan 15, 2004	47.44	47.77	47.13	47.55	236,897	+0.13(+0.27%)
Jan 14, 2004	47.19	47.63	47.16	47.43	453,074	+0.19(+0.41%)
Jan 13, 2004	47.39	47.44	47.01	47.23	300,606	-0.11(-0.23%)
Jan 12, 2004	47.24	47.40	46.91	47.34	345,552	-0.03(-0.06%)
Jan 09, 2004	47.48	47.50	47.29	47.37	234,732	-0.41(-0.85%)
Jan 08, 2004	47.44	47.99	47.44	47.77	181,745	-0.18(-0.38%)
Jan 07, 2004	48.21	48.23	47.78	47.96	150,406	-0.32(-0.66%)
Jan 06, 2004	48.45	48.45	47.68	48.28	335,243	-0.07(-0.14%)
Jan 05, 2004	48.13	48.96	48.02	48.35	250,298	-0.01(-0.02%)

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.