Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	59.67	59.79	59.42	59.57	387,009	-0.10(-0.16%)
Mar 30, 2005	59.61	59.89	59.49	59.67	344,512	+0.30(+0.51%)
Mar 29, 2005	60.59	60.59	59.37	59.37	532,137	-1.22(-2.02%)
Mar 28, 2005	60.45	60.80	60.45	60.59	249,720	+0.15(+0.24%)
Mar 24, 2005	60.20	60.84	60.12	60.45	413,311	-0.10(-0.16%)
Mar 23, 2005	58.65	60.71	58.61	60.54	669,839	+1.55(+2.63%)
Mar 22, 2005	58.95	59.53	58.91	58.99	465,607	+0.28(+0.48%)
Mar 21, 2005	59.28	59.58	58.36	58.71	803,415	-0.37(-0.62%)
Mar 18, 2005	59.83	59.89	59.02	59.08	355,343	-0.74(-1.23%)
Mar 17, 2005	59.76	60.02	59.57	59.82	369,886	+0.30(+0.51%)
Mar 16, 2005	60.67	60.79	59.46	59.52	510,580	-1.07(-1.76%)
Mar 15, 2005	60.78	61.41	60.42	60.58	300,468	-0.19(-0.32%)
Mar 14, 2005	60.11	60.88	60.05	60.78	344,615	+0.67(+1.11%)
Mar 11, 2005	60.11	60.40	59.75	60.11	307,173	+0.00(+0.00%)
Mar 10, 2005	60.01	60.31	59.68	60.11	295,517	+0.08(+0.13%)
Mar 09, 2005	59.87	60.13	59.70	60.03	295,001	-0.07(-0.11%)
Mar 08, 2005	60.11	60.25	59.91	60.10	426,617	-0.01(-0.02%)
Mar 07, 2005	60.01	60.11	59.62	60.11	245,903	+0.00(+0.00%)
Mar 04, 2005	60.09	60.25	59.98	60.11	282,520	+0.12(+0.19%)
Mar 03, 2005	59.99	60.12	59.64	59.99	243,634	+0.03(+0.05%)
Mar 02, 2005	59.38	60.09	59.38	59.96	248,998	+0.10(+0.16%)

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.