Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	51.20	51.20	50.20	50.66	322,026	-0.54(-1.06%)
Apr 29, 2004	51.80	51.80	51.00	51.20	382,780	-0.79(-1.53%)
Apr 28, 2004	52.40	52.40	51.44	51.99	491,085	-0.42(-0.80%)
Apr 27, 2004	51.70	52.46	51.51	52.41	220,838	+0.71(+1.37%)
Apr 26, 2004	51.95	52.05	51.36	51.70	187,109	-0.24(-0.47%)
Apr 23, 2004	52.55	52.55	51.65	51.95	201,447	-0.12(-0.22%)
Apr 22, 2004	50.12	52.67	50.12	52.06	797,123	+0.97(+1.90%)
Apr 21, 2004	50.80	51.45	50.70	51.09	317,797	-0.10(-0.19%)
Apr 20, 2004	52.06	52.26	51.03	51.19	247,760	-0.87(-1.68%)
Apr 19, 2004	52.41	52.61	51.99	52.06	216,919	-0.45(-0.85%)
Apr 16, 2004	52.11	52.60	52.11	52.51	265,604	+0.16(+0.30%)
Apr 15, 2004	52.84	53.12	52.14	52.35	592,891	-1.21(-2.26%)
Apr 14, 2004	53.22	53.71	53.15	53.56	182,158	+0.25(+0.47%)
Apr 13, 2004	54.04	54.20	53.28	53.31	127,180	-0.48(-0.90%)
Apr 12, 2004	53.20	54.48	53.20	53.80	156,990	+0.52(+0.98%)
Apr 08, 2004	54.00	54.29	53.22	53.27	103,250	-0.44(-0.81%)
Apr 07, 2004	52.66	54.01	52.64	53.71	182,364	+0.80(+1.52%)
Apr 06, 2004	53.22	53.31	52.63	52.90	186,284	-0.48(-0.91%)
Apr 05, 2004	52.92	53.50	52.92	53.39	134,916	+0.17(+0.33%)
Apr 02, 2004	53.14	53.32	53.00	53.22	112,224	+0.56(+1.07%)
Apr 01, 2004	51.72	52.75	51.72	52.65	481,183	+0.79(+1.51%)
Mar 31, 2004	52.93	52.94	51.87	51.87	540,286	-0.91(-1.73%)
Mar 30, 2004	51.93	53.21	51.85	52.78	213,308	+0.86(+1.66%)
Mar 29, 2004	52.08	52.64	51.92	51.92	294,279	-0.18(-0.35%)
Mar 26, 2004	52.76	52.80	51.73	52.10	253,123	-0.65(-1.23%)
Mar 25, 2004	52.69	53.03	52.55	52.75	191,544	+0.30(+0.57%)
Mar 24, 2004	52.26	52.88	52.26	52.45	279,117	+0.23(+0.45%)
Mar 23, 2004	52.30	52.37	51.90	52.22	147,191	-0.14(-0.26%)
Mar 22, 2004	52.84	52.84	51.98	52.35	200,725	-0.53(-1.01%)
Mar 19, 2004	52.82	53.16	52.71	52.89	171,431	-0.11(-0.20%)
Mar 18, 2004	53.33	53.76	52.58	52.99	236,620	-0.10(-0.18%)
Mar 17, 2004	52.65	53.45	52.55	53.09	508,620	+0.45(+0.85%)
Mar 16, 2004	52.34	52.80	52.31	52.64	149,460	+0.30(+0.57%)
Mar 15, 2004	52.86	53.08	52.20	52.34	170,193	-0.88(-1.66%)
Mar 12, 2004	52.28	53.32	52.21	53.22	96,030	+1.06(+2.03%)
Mar 11, 2004	53.00	53.00	52.16	52.17	189,378	-0.94(-1.77%)
Mar 10, 2004	53.11	53.61	52.97	53.11	168,130	-0.07(-0.13%)
Mar 09, 2004	53.38	53.45	52.81	53.18	286,131	-0.57(-1.06%)
Mar 08, 2004	54.49	54.53	53.66	53.75	171,534	-0.75(-1.37%)
Mar 05, 2004	54.12	55.27	54.00	54.49	327,390	+0.35(+0.64%)
Mar 04, 2004	53.94	54.17	53.52	54.15	193,195	+0.21(+0.40%)
Mar 03, 2004	53.63	54.11	53.22	53.93	150,079	+0.35(+0.65%)
Mar 02, 2004	53.56	54.10	53.37	53.58	165,964	-0.08(-0.14%)
Mar 01, 2004	51.77	53.81	51.71	53.66	318,003	+2.07(+4.00%)
Feb 27, 2004	52.00	52.34	51.53	51.60	344,203	-0.21(-0.41%)
Feb 26, 2004	51.63	52.03	51.19	51.81	198,662	+0.26(+0.51%)
Feb 25, 2004	51.70	51.75	51.09	51.55	167,305	-0.16(-0.30%)
Feb 24, 2004	52.04	52.04	51.48	51.70	142,652	-0.24(-0.47%)
Feb 23, 2004	52.28	52.35	51.67	51.95	165,242	-0.18(-0.35%)
Feb 20, 2004	53.32	53.32	51.74	52.13	420,635	-1.19(-2.24%)
Feb 19, 2004	53.32	53.53	53.30	53.32	284,893	+0.00(+0.00%)
Feb 18, 2004	53.26	53.53	53.02	53.32	221,663	+0.06(+0.11%)
Feb 17, 2004	52.97	53.48	52.94	53.26	349,566	+0.27(+0.51%)
Feb 13, 2004	52.84	53.22	52.47	52.99	434,147	+0.01(+0.02%)
Feb 12, 2004	52.74	53.08	52.27	52.98	298,199	+0.13(+0.24%)
Feb 11, 2004	52.03	52.86	51.92	52.86	332,134	+0.92(+1.77%)
Feb 10, 2004	51.53	52.01	51.46	51.94	242,602	+0.29(+0.56%)
Feb 09, 2004	51.58	51.92	51.43	51.64	515,427	+0.00(+0.00%)
Feb 06, 2004	50.55	51.93	50.47	51.64	471,074	+0.82(+1.62%)
Feb 05, 2004	50.99	51.17	50.62	50.82	218,569	-0.35(-0.68%)
Feb 04, 2004	50.40	51.51	50.09	51.17	888,409	+0.74(+1.46%)
Feb 03, 2004	48.85	50.47	48.85	50.43	533,891	+1.58(+3.23%)

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.