Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2002	34.05	34.19	33.45	34.12	343,078	-0.12(-0.34%)
Aug 30, 2002	33.95	34.63	33.95	34.23	128,860	+0.10(+0.28%)
Aug 29, 2002	34.16	34.31	33.48	34.14	244,010	-0.06(-0.17%)
Aug 28, 2002	34.34	34.73	33.99	34.19	626,572	+0.50(+1.50%)
Aug 27, 2002	33.66	33.90	33.37	33.69	310,502	+0.03(+0.09%)
Aug 26, 2002	33.50	33.76	33.25	33.66	249,680	+0.18(+0.55%)
Aug 23, 2002	33.22	33.54	33.22	33.48	373,180	+0.20(+0.61%)
Aug 22, 2002	32.50	33.36	32.50	33.27	257,205	+0.87(+2.69%)
Aug 21, 2002	31.96	32.42	31.91	32.40	173,497	+0.47(+1.46%)
Aug 20, 2002	32.26	32.64	31.71	31.93	193,806	-0.53(-1.64%)
Aug 16, 2002	32.11	32.54	32.06	32.47	253,597	+0.27(+0.84%)
Aug 15, 2002	31.68	32.21	31.64	32.20	299,059	+0.51(+1.62%)
Aug 14, 2002	31.24	31.68	30.84	31.68	197,929	+0.45(+1.43%)
Aug 13, 2002	31.32	31.82	31.23	31.24	223,083	-0.11(-0.34%)
Aug 12, 2002	31.24	31.53	31.09	31.34	183,394	+0.30(+0.97%)
Aug 07, 2002	31.04	31.28	30.70	31.04	364,211	+0.58(+1.91%)
Aug 06, 2002	30.02	30.75	29.59	30.46	344,624	+0.57(+1.92%)
Aug 05, 2002	30.97	30.97	29.88	29.89	165,044	-0.84(-2.75%)
Aug 02, 2002	31.43	31.67	30.58	30.73	131,747	-0.80(-2.52%)
Aug 01, 2002	31.45	32.09	31.23	31.53	449,259	+0.15(+0.46%)
Jul 31, 2002	31.77	31.77	30.83	31.38	289,781	-0.39(-1.22%)
Jul 30, 2002	31.70	32.01	31.36	31.77	376,788	+0.30(+0.96%)
Jul 29, 2002	31.82	31.82	31.33	31.47	366,273	+0.26(+0.84%)
Jul 26, 2002	30.75	31.22	30.70	31.21	228,856	+0.21(+0.69%)
Jul 25, 2002	30.22	30.99	30.00	30.99	285,864	+0.68(+2.24%)
Jul 24, 2002	29.78	30.65	29.00	30.31	851,923	+0.78(+2.63%)
Jul 23, 2002	28.13	29.87	28.13	29.54	1,487,258	+2.07(+7.52%)
Jul 22, 2002	29.04	29.34	27.41	27.47	303,286	-1.57(-5.41%)
Jul 19, 2002	29.34	29.34	28.83	29.04	297,513	-0.74(-2.48%)
Jul 17, 2002	29.48	30.17	28.58	29.78	184,013	-0.12(-0.39%)
Jul 12, 2002	29.88	31.04	29.88	29.90	163,292	-0.27(-0.90%)
Jul 11, 2002	30.17	30.54	29.89	30.17	115,459	-0.10(-0.32%)
Jul 10, 2002	30.70	31.24	30.01	30.27	161,024	-0.48(-1.58%)
Jul 09, 2002	30.80	30.80	30.75	30.75	395,035	-0.29(-0.94%)
Jul 08, 2002	31.14	31.14	31.04	31.04	263,803	-0.22(-0.71%)
Jul 05, 2002	30.56	31.62	30.56	31.26	65,151	+0.68(+2.22%)
Jul 04, 2002	31.08	31.08	29.20	30.59	424,724	+0.00(+0.00%)
Jul 03, 2002	31.08	31.08	29.20	30.59	421,528	-0.30(-0.97%)
Jul 02, 2002	31.82	31.82	30.81	30.89	284,215	-1.05(-3.28%)

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.