Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	39.10	39.67	38.57	38.81	1,309,224	+0.00(+0.00%)
Mar 28, 2002	39.10	39.67	38.57	38.81	265,762	-0.29(-0.74%)
Mar 27, 2002	38.70	39.14	38.66	39.10	359,263	+0.32(+0.83%)
Mar 26, 2002	39.44	39.53	38.64	38.78	382,767	-1.38(-3.43%)
Mar 25, 2002	40.09	40.26	39.82	40.16	183,600	+0.07(+0.17%)
Mar 22, 2002	40.40	40.84	40.07	40.09	188,239	-0.36(-0.89%)
Mar 21, 2002	39.72	40.72	39.64	40.45	506,783	+0.88(+2.23%)
Mar 20, 2002	40.74	40.94	39.48	39.57	330,604	-0.99(-2.44%)
Mar 19, 2002	41.26	41.27	40.55	40.56	382,355	-0.94(-2.27%)
Mar 18, 2002	41.47	42.00	41.42	41.50	549,049	+0.51(+1.25%)
Mar 15, 2002	39.96	41.71	39.79	40.98	719,351	+1.03(+2.57%)
Mar 14, 2002	40.26	40.40	39.48	39.96	237,515	-0.33(-0.82%)
Mar 13, 2002	40.40	40.74	40.16	40.29	158,137	+0.01(+0.02%)
Mar 12, 2002	40.31	40.74	39.97	40.28	170,920	-0.04(-0.10%)
Mar 11, 2002	40.97	41.23	40.26	40.31	274,730	-0.90(-2.19%)
Mar 08, 2002	41.43	41.52	40.74	41.22	382,767	-0.02(-0.05%)
Mar 07, 2002	41.81	41.91	40.61	41.24	10,308	-0.55(-1.32%)
Mar 06, 2002	39.77	42.10	39.77	41.79	380,190	+1.80(+4.51%)
Mar 05, 2002	39.87	40.26	39.53	39.99	301,946	+0.03(+0.07%)
Mar 04, 2002	39.77	40.22	39.59	39.96	170,302	+0.42(+1.06%)
Mar 01, 2002	37.83	39.55	37.83	39.54	258,236	+1.51(+3.98%)
Feb 28, 2002	38.07	38.70	37.97	38.03	184,940	-0.12(-0.31%)
Feb 27, 2002	37.30	38.51	37.30	38.14	193,187	+0.78(+2.08%)
Feb 26, 2002	37.15	37.59	37.15	37.37	214,011	+0.14(+0.36%)
Feb 25, 2002	37.20	37.62	37.06	37.23	210,094	-0.11(-0.29%)
Feb 22, 2002	36.76	37.35	36.72	37.34	289,575	+0.57(+1.56%)
Feb 21, 2002	36.28	36.95	36.28	36.76	305,966	+0.34(+0.93%)
Feb 20, 2002	35.99	36.47	35.80	36.42	204,012	+0.56(+1.57%)
Feb 19, 2002	35.94	36.09	35.45	35.86	125,355	-0.08(-0.22%)
Feb 18, 2002	35.99	36.38	35.66	35.94	129,994	+0.00(+0.00%)
Feb 15, 2002	35.99	36.38	35.66	35.94	129,891	-0.06(-0.16%)
Feb 14, 2002	36.23	36.81	35.70	36.00	156,179	-0.38(-1.04%)
Feb 13, 2002	35.70	36.80	35.70	36.38	282,256	+0.68(+1.90%)
Feb 12, 2002	35.41	36.22	35.12	35.70	226,691	+0.41(+1.15%)
Feb 11, 2002	34.94	35.41	34.68	35.29	99,686	+0.45(+1.28%)
Feb 08, 2002	34.68	34.98	34.48	34.84	215,970	-0.14(-0.39%)
Feb 07, 2002	34.05	35.11	34.05	34.98	291,018	+0.83(+2.44%)
Feb 06, 2002	33.75	34.28	33.66	34.15	173,807	+0.30(+0.89%)
Feb 05, 2002	32.74	33.92	32.64	33.84	315,450	+1.01(+3.07%)
Feb 04, 2002	33.33	33.85	32.69	32.84	201,125	-0.74(-2.20%)
Feb 01, 2002	33.27	33.85	33.27	33.57	159,890	+0.20(+0.61%)
Jan 31, 2002	33.18	33.95	32.87	33.37	153,808	+0.10(+0.29%)
Jan 30, 2002	32.64	33.86	32.54	33.27	161,745	+0.53(+1.63%)
Jan 29, 2002	33.32	33.37	32.51	32.74	133,911	-0.53(-1.60%)
Jan 28, 2002	33.42	33.81	33.11	33.27	170,817	-0.05(-0.15%)
Jan 25, 2002	32.59	33.37	32.59	33.32	165,560	+0.63(+1.93%)
Jan 24, 2002	31.87	33.09	31.87	32.69	163,189	+1.02(+3.22%)
Jan 23, 2002	31.48	32.24	31.29	31.67	157,931	+0.27(+0.86%)
Jan 22, 2002	31.48	31.91	30.94	31.40	191,332	-0.03(-0.09%)
Jan 21, 2002	31.78	31.79	31.28	31.43	301,740	+0.00(+0.00%)
Jan 18, 2002	31.78	31.79	31.28	31.43	297,513	-0.36(-1.13%)
Jan 17, 2002	32.00	32.00	31.28	31.79	357,201	-0.46(-1.41%)
Jan 16, 2002	32.59	32.70	32.01	32.24	157,003	-0.47(-1.42%)
Jan 15, 2002	33.08	33.22	32.42	32.71	319,368	-0.47(-1.40%)
Jan 14, 2002	32.88	33.42	32.64	33.18	111,851	+0.16(+0.47%)
Jan 11, 2002	34.00	34.10	32.59	33.02	104,841	-1.05(-3.08%)

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.