Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	36.94	37.57	36.86	37.33	202,478	-0.18(-0.49%)
Apr 29, 2002	38.20	38.28	37.33	37.52	267,048	-0.68(-1.78%)
Apr 26, 2002	38.20	38.68	38.07	38.20	204,747	+0.53(+1.42%)
Apr 25, 2002	37.73	37.98	37.33	37.66	124,602	-0.06(-0.15%)
Apr 24, 2002	37.81	38.02	37.33	37.72	322,748	+0.49(+1.33%)
Apr 23, 2002	38.59	38.84	37.23	37.23	175,969	-1.39(-3.59%)
Apr 22, 2002	38.83	38.89	38.39	38.61	49,923	-0.31(-0.80%)
Apr 19, 2002	38.77	39.00	38.69	38.92	91,904	+0.25(+0.65%)
Apr 18, 2002	38.73	39.02	38.20	38.67	126,046	-0.13(-0.32%)
Apr 17, 2002	38.78	39.46	38.54	38.80	161,735	+0.02(+0.05%)
Apr 16, 2002	39.00	39.36	38.49	38.78	212,999	-0.19(-0.50%)
Apr 15, 2002	39.40	39.89	38.97	38.97	188,966	-0.67(-1.69%)
Apr 12, 2002	39.51	39.75	39.07	39.64	132,131	+0.20(+0.52%)
Apr 11, 2002	39.80	40.06	39.38	39.44	69,933	-0.45(-1.12%)
Apr 10, 2002	39.73	40.32	39.70	39.88	559,987	+0.16(+0.39%)
Apr 09, 2002	38.44	39.78	38.44	39.73	212,690	+0.93(+2.40%)
Apr 08, 2002	38.78	39.07	38.49	38.80	177,826	-0.25(-0.65%)
Apr 05, 2002	38.82	39.86	38.82	39.05	201,962	+0.23(+0.60%)
Apr 04, 2002	38.00	38.92	38.00	38.82	195,773	+0.49(+1.29%)
Apr 03, 2002	39.02	39.54	38.03	38.32	218,672	-0.75(-1.91%)
Apr 02, 2002	38.97	39.89	38.78	39.07	133,782	+0.04(+0.10%)
Apr 01, 2002	38.78	39.39	37.91	39.03	128,521	+0.24(+0.62%)
Mar 29, 2002	39.08	39.65	38.55	38.79	1,309,973	+0.00(+0.00%)
Mar 28, 2002	39.08	39.65	38.55	38.79	265,914	-0.29(-0.74%)
Mar 27, 2002	38.68	39.12	38.63	39.08	359,468	+0.32(+0.83%)
Mar 26, 2002	39.42	39.51	38.61	38.76	382,986	-1.38(-3.43%)
Mar 25, 2002	40.07	40.23	39.80	40.14	183,705	+0.07(+0.17%)
Mar 22, 2002	40.38	40.82	40.05	40.07	188,347	-0.36(-0.89%)
Mar 21, 2002	39.70	40.70	39.61	40.43	507,073	+0.88(+2.23%)
Mar 20, 2002	40.72	40.91	39.46	39.55	330,793	-0.99(-2.44%)
Mar 19, 2002	41.23	41.24	40.52	40.53	382,574	-0.94(-2.27%)
Mar 18, 2002	41.45	41.98	41.40	41.47	549,363	+0.51(+1.25%)
Mar 15, 2002	39.93	41.69	39.77	40.96	719,763	+1.03(+2.57%)
Mar 14, 2002	40.23	40.38	39.46	39.93	237,651	-0.33(-0.82%)
Mar 13, 2002	40.38	40.72	40.14	40.26	158,228	+0.01(+0.02%)
Mar 12, 2002	40.29	40.72	39.94	40.25	171,018	-0.04(-0.10%)
Mar 11, 2002	40.95	41.20	40.23	40.29	274,888	-0.90(-2.19%)
Mar 08, 2002	41.41	41.49	40.72	41.19	382,986	-0.02(-0.05%)
Mar 07, 2002	41.78	41.88	40.58	41.21	10,314	-0.55(-1.32%)
Mar 06, 2002	39.75	42.08	39.75	41.77	380,407	+1.80(+4.51%)
Mar 05, 2002	39.85	40.23	39.51	39.96	302,118	+0.03(+0.07%)
Mar 04, 2002	39.75	40.19	39.56	39.93	170,399	+0.42(+1.06%)
Mar 01, 2002	37.81	39.53	37.81	39.52	258,384	+1.51(+3.98%)
Feb 28, 2002	38.05	38.68	37.95	38.00	185,046	-0.12(-0.31%)
Feb 27, 2002	37.28	38.49	37.28	38.12	193,298	+0.78(+2.08%)
Feb 26, 2002	37.13	37.57	37.13	37.34	214,134	+0.14(+0.36%)
Feb 25, 2002	37.18	37.60	37.03	37.21	210,214	-0.11(-0.29%)
Feb 22, 2002	36.74	37.33	36.70	37.32	289,741	+0.57(+1.56%)
Feb 21, 2002	36.26	36.93	36.26	36.74	306,141	+0.34(+0.93%)
Feb 20, 2002	35.97	36.45	35.78	36.40	204,128	+0.56(+1.57%)
Feb 19, 2002	35.92	36.06	35.43	35.84	125,427	-0.08(-0.22%)
Feb 18, 2002	35.97	36.36	35.64	35.92	130,068	+0.00(+0.00%)
Feb 15, 2002	35.97	36.36	35.64	35.92	129,965	-0.06(-0.16%)
Feb 14, 2002	36.21	36.79	35.68	35.98	156,268	-0.38(-1.04%)
Feb 13, 2002	35.68	36.78	35.68	36.36	282,417	+0.68(+1.90%)
Feb 12, 2002	35.39	36.20	35.10	35.68	226,821	+0.41(+1.15%)
Feb 11, 2002	34.92	35.39	34.66	35.27	99,743	+0.45(+1.28%)
Feb 08, 2002	34.66	34.96	34.47	34.82	216,093	-0.14(-0.39%)
Feb 07, 2002	34.03	35.09	34.03	34.96	291,185	+0.83(+2.44%)
Feb 06, 2002	33.73	34.26	33.64	34.13	173,906	+0.30(+0.89%)
Feb 05, 2002	32.72	33.90	32.62	33.83	315,631	+1.01(+3.07%)
Feb 04, 2002	33.31	33.84	32.67	32.82	201,240	-0.74(-2.20%)

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.