Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	34.65	34.68	34.15	34.21	46,080	-0.33(-0.95%)
Nov 27, 2002	34.10	34.81	34.10	34.54	80,924	+0.50(+1.48%)
Nov 26, 2002	34.73	34.73	34.02	34.04	137,829	-0.73(-2.09%)
Nov 25, 2002	34.82	35.04	34.29	34.77	85,254	-0.02(-0.06%)
Nov 22, 2002	34.71	35.24	34.71	34.79	186,177	-0.16(-0.47%)
Nov 21, 2002	34.71	35.18	34.67	34.95	174,528	+0.22(+0.64%)
Nov 20, 2002	34.63	35.02	34.46	34.73	213,908	+0.23(+0.67%)
Nov 19, 2002	34.30	34.63	34.19	34.49	195,971	+0.16(+0.45%)
Nov 18, 2002	34.68	34.85	34.27	34.34	192,672	-0.35(-1.01%)
Nov 15, 2002	34.13	34.77	33.84	34.69	207,001	+0.49(+1.45%)
Nov 14, 2002	33.76	34.27	33.50	34.19	260,813	+0.44(+1.29%)
Nov 13, 2002	33.18	33.98	32.06	33.76	384,417	+0.59(+1.78%)
Nov 12, 2002	33.03	33.38	32.79	33.17	330,192	-0.11(-0.32%)
Nov 11, 2002	33.89	33.89	32.87	33.27	169,477	-0.62(-1.83%)
Nov 08, 2002	34.73	34.92	33.74	33.89	207,620	-1.02(-2.92%)
Nov 07, 2002	35.14	35.14	34.10	34.91	249,577	+0.01(+0.03%)
Nov 06, 2002	34.86	35.23	34.57	34.90	256,793	+0.04(+0.11%)
Nov 05, 2002	34.79	34.89	34.16	34.86	255,144	-0.12(-0.33%)
Nov 04, 2002	35.12	35.89	34.79	34.98	291,534	-0.06(-0.17%)
Nov 01, 2002	35.26	35.26	34.69	35.04	307,306	-0.42(-1.18%)
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%)

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.