Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	34.92	35.43	34.92	35.43	215,165	+0.42(+1.19%)
Oct 30, 2002	34.71	35.14	34.51	35.02	773,606	+0.30(+0.87%)
Oct 29, 2002	35.18	35.39	34.42	34.72	265,604	-0.48(-1.35%)
Oct 28, 2002	35.82	35.82	35.00	35.19	140,383	-0.63(-1.76%)
Oct 25, 2002	35.19	35.82	35.19	35.82	233,422	+0.67(+1.90%)
Oct 24, 2002	35.28	35.41	34.90	35.15	270,555	-0.11(-0.30%)
Oct 23, 2002	34.81	35.28	34.47	35.26	392,063	+0.34(+0.97%)
Oct 22, 2002	35.85	35.85	34.22	34.92	480,770	-0.93(-2.60%)
Oct 21, 2002	34.88	35.85	34.61	35.85	845,809	+1.03(+2.95%)
Oct 18, 2002	35.10	35.16	34.39	34.82	208,873	-0.38(-1.07%)
Oct 17, 2002	34.66	35.24	34.61	35.20	336,879	+1.32(+3.89%)
Oct 16, 2002	34.90	34.90	33.85	33.88	306,554	-1.21(-3.45%)
Oct 15, 2002	34.03	35.10	34.03	35.10	480,564	+1.03(+3.02%)
Oct 14, 2002	33.83	34.07	33.64	34.07	237,239	+0.24(+0.72%)
Oct 11, 2002	33.93	34.17	33.31	33.83	291,288	+1.16(+3.56%)
Oct 10, 2002	30.67	32.66	30.67	32.66	265,398	+1.98(+6.45%)
Oct 09, 2002	31.78	31.90	30.63	30.68	273,856	-1.34(-4.18%)
Oct 08, 2002	30.83	32.08	30.51	32.02	204,438	+1.62(+5.33%)
Oct 07, 2002	30.83	31.14	30.30	30.40	185,665	-0.75(-2.40%)
Oct 04, 2002	31.99	31.99	30.87	31.15	351,114	-0.67(-2.10%)
Oct 03, 2002	32.77	32.82	31.72	31.82	223,314	-0.76(-2.32%)
Oct 02, 2002	32.77	33.03	32.48	32.57	207,739	-0.32(-0.97%)
Oct 01, 2002	32.58	32.96	32.04	32.89	3,599,847	+0.31(+0.95%)
Sep 30, 2002	32.39	32.76	31.75	32.58	250,235	+0.16(+0.51%)
Sep 27, 2002	32.87	33.01	32.28	32.42	184,118	-0.51(-1.56%)
Sep 26, 2002	32.95	33.06	32.51	32.93	338,220	-0.02(-0.06%)
Sep 25, 2002	33.18	33.24	31.90	32.95	433,838	-0.16(-0.47%)
Sep 24, 2002	33.69	33.69	32.98	33.11	250,648	-0.82(-2.43%)
Sep 23, 2002	33.33	33.93	33.12	33.93	295,826	+0.60(+1.80%)
Sep 20, 2002	33.11	33.33	32.77	33.33	364,626	+0.32(+0.97%)
Sep 19, 2002	33.40	33.74	33.01	33.01	374,012	-0.92(-2.71%)
Sep 18, 2002	34.17	34.41	33.77	33.93	221,870	-0.27(-0.79%)
Sep 17, 2002	34.47	34.66	34.13	34.20	263,438	-0.20(-0.59%)
Sep 16, 2002	34.39	34.48	34.14	34.41	177,104	+0.03(+0.08%)
Sep 13, 2002	34.37	34.89	34.30	34.38	233,010	-0.12(-0.34%)
Sep 12, 2002	34.25	34.66	34.18	34.49	254,877	+0.00(+0.00%)
Sep 11, 2002	34.21	34.75	34.03	34.49	143,581	+0.31(+0.91%)
Sep 10, 2002	34.42	34.51	33.79	34.18	311,299	-0.23(-0.68%)
Sep 09, 2002	34.50	34.56	34.19	34.42	384,946	-0.18(-0.53%)
Sep 06, 2002	34.03	34.60	34.03	34.60	422,801	+0.70(+2.06%)
Sep 05, 2002	34.33	34.42	33.64	33.90	254,980	-0.91(-2.62%)
Sep 04, 2002	33.98	34.85	33.76	34.81	408,567	+0.72(+2.10%)
Sep 03, 2002	34.03	34.17	33.43	34.10	343,274	-0.12(-0.34%)
Aug 30, 2002	33.93	34.61	33.93	34.21	128,934	+0.10(+0.28%)
Aug 29, 2002	34.15	34.29	33.46	34.12	244,150	-0.06(-0.17%)
Aug 28, 2002	34.32	34.71	33.97	34.17	626,930	+0.50(+1.50%)
Aug 27, 2002	33.64	33.88	33.35	33.67	310,680	+0.03(+0.09%)
Aug 26, 2002	33.48	33.74	33.23	33.64	249,823	+0.18(+0.55%)
Aug 23, 2002	33.20	33.52	33.20	33.46	373,393	+0.20(+0.61%)
Aug 22, 2002	32.48	33.34	32.48	33.25	257,352	+0.87(+2.69%)
Aug 21, 2002	31.94	32.40	31.90	32.38	173,597	+0.47(+1.46%)
Aug 20, 2002	32.25	32.62	31.69	31.92	193,917	-0.53(-1.64%)
Aug 16, 2002	32.09	32.53	32.04	32.45	253,742	+0.27(+0.84%)
Aug 15, 2002	31.66	32.19	31.62	32.18	299,230	+0.51(+1.62%)
Aug 14, 2002	31.22	31.66	30.82	31.66	198,043	+0.45(+1.43%)
Aug 13, 2002	31.30	31.80	31.21	31.22	223,211	-0.11(-0.34%)
Aug 12, 2002	31.22	31.51	31.07	31.32	183,499	+0.30(+0.97%)
Aug 07, 2002	31.02	31.27	30.68	31.02	364,420	+0.58(+1.91%)
Aug 06, 2002	30.01	30.73	29.57	30.44	344,822	+0.57(+1.91%)
Aug 05, 2002	30.96	30.96	29.86	29.87	165,139	-0.84(-2.75%)
Aug 02, 2002	31.41	31.65	30.56	30.71	131,822	-0.79(-2.52%)

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.