Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	48.91	48.91	48.22	48.39	246,522	-0.52(-1.07%)
Jan 29, 2004	48.57	48.96	48.18	48.91	288,916	+0.53(+1.10%)
Jan 28, 2004	48.47	49.15	48.23	48.38	257,352	-0.15(-0.30%)
Jan 27, 2004	48.28	48.67	47.91	48.52	188,966	+0.10(+0.20%)
Jan 26, 2004	47.94	48.43	47.89	48.43	170,399	+0.39(+0.81%)
Jan 23, 2004	47.89	48.23	47.66	48.04	217,744	+0.21(+0.45%)
Jan 22, 2004	47.07	47.84	46.83	47.82	246,935	+0.92(+1.96%)
Jan 21, 2004	46.47	47.07	46.39	46.90	219,394	+0.19(+0.42%)
Jan 20, 2004	46.73	47.26	46.53	46.71	164,726	-0.30(-0.64%)
Jan 16, 2004	47.60	47.70	46.54	47.01	242,912	-0.51(-1.08%)
Jan 15, 2004	47.41	47.75	47.11	47.52	237,032	+0.13(+0.27%)
Jan 14, 2004	47.17	47.60	47.14	47.40	453,333	+0.19(+0.41%)
Jan 13, 2004	47.36	47.41	46.98	47.20	300,778	-0.11(-0.23%)
Jan 12, 2004	47.21	47.37	46.88	47.31	345,750	-0.03(-0.06%)
Jan 09, 2004	47.46	47.48	47.26	47.34	234,866	-0.41(-0.85%)
Jan 08, 2004	47.41	47.96	47.41	47.75	181,849	-0.18(-0.38%)
Jan 07, 2004	48.18	48.20	47.76	47.93	150,492	-0.32(-0.66%)
Jan 06, 2004	48.43	48.43	47.65	48.25	335,435	-0.07(-0.14%)
Jan 05, 2004	48.11	48.93	47.99	48.32	250,442	-0.01(-0.02%)
Jan 02, 2004	48.47	49.04	48.05	48.33	225,067	-0.83(-1.70%)
Dec 31, 2003	48.67	49.26	48.48	49.16	189,275	+0.13(+0.26%)
Dec 30, 2003	48.45	49.16	48.24	49.04	191,854	+0.47(+0.96%)
Dec 29, 2003	48.65	48.87	48.38	48.57	234,454	-0.08(-0.16%)
Dec 26, 2003	48.44	48.83	48.44	48.65	49,201	+0.02(+0.04%)
Dec 24, 2003	47.68	48.70	47.68	48.63	146,882	+0.71(+1.48%)
Dec 23, 2003	47.74	48.06	47.53	47.92	153,174	+0.18(+0.39%)
Dec 22, 2003	46.69	47.76	46.69	47.74	229,709	+1.05(+2.24%)
Dec 19, 2003	47.02	47.35	46.55	46.69	366,895	-0.28(-0.60%)
Dec 18, 2003	47.12	47.36	46.83	46.97	272,309	-0.03(-0.06%)
Dec 17, 2003	47.42	47.42	46.96	47.00	204,541	-0.44(-0.92%)
Dec 16, 2003	47.76	47.80	47.19	47.44	230,122	-0.31(-0.65%)
Dec 15, 2003	48.38	48.57	47.73	47.75	113,874	-0.63(-1.30%)
Dec 12, 2003	48.40	48.53	48.23	48.38	226,099	-0.02(-0.04%)
Dec 11, 2003	47.77	48.59	47.74	48.40	179,064	+0.63(+1.32%)
Dec 10, 2003	47.75	48.09	47.70	47.77	213,102	+0.02(+0.04%)
Dec 09, 2003	47.69	47.94	47.66	47.75	198,249	+0.10(+0.20%)
Dec 08, 2003	47.44	47.86	47.44	47.65	143,271	+0.06(+0.12%)
Dec 05, 2003	47.20	47.62	47.03	47.59	186,387	+0.15(+0.31%)
Dec 04, 2003	47.99	47.99	46.91	47.45	247,141	-0.54(-1.13%)
Dec 03, 2003	48.44	48.67	47.91	47.99	160,394	-0.20(-0.42%)
Dec 02, 2003	47.80	48.32	47.80	48.19	208,254	+0.46(+0.95%)
Dec 01, 2003	46.97	47.80	46.97	47.74	391,444	+0.96(+2.05%)
Nov 28, 2003	46.44	46.78	46.42	46.78	119,238	+0.38(+0.81%)
Nov 26, 2003	46.15	46.52	46.15	46.40	158,021	+0.45(+0.97%)
Nov 25, 2003	46.18	46.46	45.87	45.95	239,405	-0.13(-0.27%)
Nov 24, 2003	45.54	46.20	45.54	46.08	86,953	+0.74(+1.63%)
Nov 21, 2003	45.18	45.63	45.18	45.34	92,832	+0.32(+0.71%)
Nov 20, 2003	44.82	45.18	44.77	45.02	96,442	+0.04(+0.09%)
Nov 19, 2003	45.18	45.30	44.90	44.98	127,180	+0.01(+0.02%)
Nov 18, 2003	45.27	45.80	44.97	44.97	120,063	-0.24(-0.54%)
Nov 17, 2003	45.15	45.22	44.94	45.22	124,602	-0.40(-0.87%)
Nov 14, 2003	46.15	46.15	45.52	45.61	149,667	-0.49(-1.07%)
Nov 13, 2003	46.03	46.43	45.91	46.11	154,927	+0.05(+0.11%)
Nov 12, 2003	45.18	46.06	45.18	46.06	184,840	+1.01(+2.24%)
Nov 11, 2003	45.47	45.50	45.02	45.05	117,278	-0.45(-0.98%)
Nov 10, 2003	45.86	45.90	45.61	45.50	181,539	-0.42(-0.91%)
Nov 07, 2003	45.80	46.33	45.66	45.91	208,564	+0.01(+0.02%)
Nov 06, 2003	45.97	46.02	45.77	45.91	186,078	-0.08(-0.17%)
Nov 05, 2003	45.59	45.98	45.27	45.98	147,088	+0.22(+0.49%)
Nov 04, 2003	45.59	46.05	45.59	45.76	254,362	+0.01(+0.02%)

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.