Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	40.69	40.91	40.62	40.82	269,936	+0.13(+0.31%)
Aug 28, 2003	40.74	40.80	40.48	40.69	165,861	-0.03(-0.07%)
Aug 27, 2003	40.82	40.82	40.41	40.72	212,483	+0.00(+0.00%)
Aug 26, 2003	40.72	40.73	40.33	40.72	133,369	-0.20(-0.50%)
Aug 25, 2003	40.57	40.98	40.57	40.92	228,368	-0.13(-0.31%)
Aug 22, 2003	41.20	41.35	40.62	41.05	247,760	-0.10(-0.24%)
Aug 21, 2003	41.18	41.30	40.99	41.15	577,935	+0.13(+0.31%)
Aug 20, 2003	40.72	41.13	40.44	41.02	332,650	+0.23(+0.57%)
Aug 19, 2003	40.32	40.83	40.12	40.79	389,278	+0.48(+1.18%)
Aug 18, 2003	40.28	40.41	40.14	40.31	324,192	+0.47(+1.17%)
Aug 15, 2003	39.96	39.99	39.51	39.85	76,432	+0.08(+0.20%)
Aug 14, 2003	39.87	39.97	39.65	39.77	200,828	-0.20(-0.51%)
Aug 13, 2003	40.22	40.23	39.64	39.97	141,621	-0.23(-0.58%)
Aug 12, 2003	39.65	40.21	39.65	40.20	200,002	+0.51(+1.29%)
Aug 11, 2003	39.31	39.73	38.97	39.69	162,457	+0.23(+0.59%)
Aug 08, 2003	39.54	39.54	39.26	39.46	56,524	+0.03(+0.07%)
Aug 07, 2003	39.41	39.56	39.27	39.43	139,352	-0.04(-0.10%)
Aug 06, 2003	39.51	39.60	39.26	39.47	152,555	+0.10(+0.25%)
Aug 05, 2003	39.31	39.73	39.30	39.37	167,511	+0.16(+0.40%)
Aug 04, 2003	39.36	39.37	38.88	39.22	366,070	-0.23(-0.59%)
Aug 01, 2003	39.75	39.91	39.02	39.45	153,792	-0.41(-1.02%)
Jul 31, 2003	40.23	40.33	39.77	39.86	174,731	-0.52(-1.30%)
Jul 30, 2003	39.60	40.39	39.60	40.38	319,550	+0.67(+1.68%)
Jul 29, 2003	39.70	39.93	39.31	39.71	153,689	-0.12(-0.29%)
Jul 28, 2003	39.80	40.32	39.70	39.83	130,584	-0.21(-0.53%)
Jul 25, 2003	39.46	40.18	39.46	40.04	182,158	+0.48(+1.23%)
Jul 24, 2003	39.65	39.97	39.48	39.55	374,941	+0.01(+0.02%)
Jul 23, 2003	38.68	39.87	38.63	39.55	356,580	+0.64(+1.64%)
Jul 22, 2003	38.92	39.15	38.73	38.91	166,067	-0.12(-0.30%)
Jul 21, 2003	39.41	39.41	38.65	39.02	147,397	-0.34(-0.86%)
Jul 18, 2003	39.27	39.65	39.12	39.36	120,373	+0.09(+0.22%)
Jul 17, 2003	39.60	39.60	39.01	39.27	173,803	-0.38(-0.95%)
Jul 16, 2003	39.73	39.75	39.03	39.65	156,784	-0.03(-0.07%)
Jul 15, 2003	39.75	39.92	39.36	39.68	142,652	-0.07(-0.17%)
Jul 14, 2003	39.94	39.99	39.70	39.75	211,761	-0.12(-0.29%)
Jul 11, 2003	39.70	39.95	39.43	39.87	248,791	+0.13(+0.32%)
Jul 10, 2003	39.85	39.89	39.34	39.74	115,009	-0.22(-0.56%)
Jul 09, 2003	40.43	40.43	39.80	39.96	221,045	-0.52(-1.29%)
Jul 08, 2003	40.45	40.61	40.19	40.49	168,130	-0.13(-0.31%)
Jul 07, 2003	39.65	40.73	39.65	40.61	261,272	+0.92(+2.32%)
Jul 03, 2003	39.94	40.09	39.61	39.69	67,871	-0.47(-1.16%)
Jul 02, 2003	39.72	40.31	39.70	40.16	183,911	+0.23(+0.58%)
Jul 01, 2003	39.75	40.09	39.31	39.92	313,465	+0.08(+0.19%)
Jun 30, 2003	39.73	40.02	39.61	39.85	194,433	+0.12(+0.29%)
Jun 27, 2003	39.44	39.82	39.31	39.73	98,402	+0.13(+0.32%)
Jun 26, 2003	39.26	39.81	39.18	39.60	206,294	+0.48(+1.24%)
Jun 25, 2003	39.62	39.75	39.12	39.12	177,826	-0.48(-1.20%)
Jun 24, 2003	39.15	39.71	39.15	39.59	124,602	+0.44(+1.11%)
Jun 23, 2003	39.60	39.60	38.93	39.16	150,595	-0.59(-1.49%)
Jun 20, 2003	39.65	39.94	39.28	39.75	190,203	+0.00(+0.00%)
Jun 19, 2003	39.63	40.11	39.42	39.75	324,398	+0.10(+0.24%)
Jun 18, 2003	39.75	39.93	39.55	39.65	315,528	-0.43(-1.06%)
Jun 17, 2003	40.06	40.24	39.68	40.08	184,324	+0.00(+0.00%)
Jun 16, 2003	40.19	40.52	39.77	40.08	221,045	+0.00(+0.00%)
Jun 13, 2003	39.87	40.18	39.44	40.08	279,426	+0.12(+0.29%)
Jun 12, 2003	39.75	39.98	39.54	39.96	103,250	+0.13(+0.32%)
Jun 11, 2003	39.20	39.84	38.91	39.84	170,399	+0.65(+1.66%)
Jun 10, 2003	39.01	39.24	38.95	39.19	183,499	+0.16(+0.42%)
Jun 09, 2003	39.14	39.14	38.88	39.02	170,399	-0.16(-0.40%)
Jun 06, 2003	38.97	39.53	38.97	39.18	399,593	+0.11(+0.27%)
Jun 05, 2003	38.59	39.07	38.51	39.07	175,866	+0.37(+0.95%)
Jun 04, 2003	38.25	38.76	37.89	38.70	245,078	+0.60(+1.58%)
Jun 03, 2003	38.10	38.32	37.91	38.10	130,378	-0.12(-0.30%)

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.