Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2002	32.01	32.47	31.83	31.93	235,660	-0.13(-0.39%)
Jun 28, 2002	30.70	32.40	30.70	32.06	438,744	+1.05(+3.38%)
Jun 27, 2002	32.17	32.35	30.94	31.01	312,255	-1.06(-3.30%)
Jun 26, 2002	31.62	32.31	31.52	32.07	191,538	+0.42(+1.32%)
Jun 25, 2002	32.01	32.23	31.62	31.65	298,544	-0.12(-0.37%)
Jun 21, 2002	32.46	32.90	31.74	31.77	318,440	-1.36(-4.10%)
Jun 20, 2002	33.85	34.00	32.98	33.13	162,364	-0.82(-2.43%)
Jun 19, 2002	33.54	34.04	33.10	33.95	3,082,346	+0.27(+0.81%)
Jun 18, 2002	33.00	34.10	33.00	33.68	1,350,459	+0.63(+1.91%)
Jun 17, 2002	32.45	33.36	32.45	33.05	98,964	+0.66(+2.04%)
Jun 14, 2002	32.25	32.69	31.57	32.39	120,613	-0.59(-1.79%)
Jun 12, 2002	32.80	33.33	32.01	32.98	466,784	+0.19(+0.59%)
Jun 11, 2002	33.56	34.19	32.78	32.79	379,984	-0.68(-2.03%)
Jun 10, 2002	33.19	34.55	33.19	33.47	332,048	+0.34(+1.02%)
Jun 07, 2002	33.23	33.47	32.88	33.13	314,110	-0.10(-0.29%)
Jun 06, 2002	32.50	33.33	32.50	33.22	741,825	+0.15(+0.44%)
Jun 05, 2002	34.05	34.29	32.98	33.08	803,781	-3.03(-8.38%)
May 31, 2002	35.84	36.38	35.84	36.10	167,209	-0.55(-1.51%)
May 28, 2002	37.06	37.10	36.09	36.66	182,466	-0.30(-0.81%)
May 27, 2002	37.20	37.40	36.81	36.96	104,119	+0.00(+0.00%)
May 24, 2002	37.20	37.40	36.81	36.96	101,129	-0.29(-0.78%)
May 23, 2002	36.81	37.62	36.81	37.25	204,836	+0.45(+1.21%)
May 22, 2002	37.44	37.49	36.79	36.80	208,444	-0.92(-2.44%)
May 21, 2002	37.77	37.83	37.43	37.72	371,118	-0.09(-0.23%)
May 20, 2002	37.88	37.96	37.40	37.81	163,498	-0.11(-0.28%)
May 17, 2002	37.78	38.05	37.44	37.92	116,593	+0.14(+0.36%)
May 16, 2002	38.32	38.37	37.73	37.78	108,552	-0.67(-1.74%)
May 15, 2002	38.44	38.93	38.37	38.45	226,691	+0.25(+0.66%)
May 14, 2002	38.13	38.32	37.90	38.20	221,846	-0.13(-0.33%)
May 13, 2002	37.98	38.33	37.78	38.33	297,616	+0.35(+0.92%)
May 10, 2002	38.32	38.35	37.98	37.98	298,441	-0.35(-0.91%)
May 09, 2002	38.41	38.50	38.26	38.33	273,596	-0.18(-0.48%)
May 08, 2002	37.44	38.70	37.40	38.51	310,811	+1.17(+3.14%)
May 07, 2002	37.17	37.48	36.60	37.34	173,394	+0.17(+0.47%)
May 06, 2002	36.91	37.32	36.75	37.16	165,766	+0.16(+0.42%)
May 03, 2002	38.12	38.17	36.55	37.01	202,981	-1.02(-2.68%)
May 02, 2002	37.58	38.78	37.58	38.03	163,498	+0.45(+1.19%)

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.