Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	51.78	52.38	51.65	52.29	268,133	+0.71(+1.37%)
Jun 29, 2004	51.65	52.15	51.46	51.59	166,384	-0.20(-0.39%)
Jun 28, 2004	51.73	52.03	51.73	51.79	192,569	+0.16(+0.30%)
Jun 25, 2004	51.51	51.71	51.27	51.64	453,898	-0.30(-0.58%)
Jun 24, 2004	52.24	52.40	51.91	51.94	155,251	-0.16(-0.30%)
Jun 23, 2004	52.00	52.29	51.87	52.09	192,260	+0.28(+0.54%)
Jun 22, 2004	52.19	52.29	51.61	51.81	167,518	-0.46(-0.87%)
Jun 21, 2004	51.61	52.30	51.52	52.27	161,127	+0.52(+1.01%)
Jun 18, 2004	51.75	52.49	51.72	51.74	290,812	-0.30(-0.58%)
Jun 17, 2004	52.04	52.21	51.61	52.04	161,230	-0.24(-0.46%)
Jun 16, 2004	52.58	52.58	52.15	52.29	167,518	-0.24(-0.46%)
Jun 15, 2004	52.55	53.21	52.43	52.53	225,351	+0.16(+0.30%)
Jun 14, 2004	53.16	53.22	52.29	52.37	158,137	-0.86(-1.62%)
Jun 10, 2004	53.37	53.64	53.19	53.24	188,136	-0.14(-0.25%)
Jun 09, 2004	53.16	53.61	53.15	53.37	169,992	+0.02(+0.04%)
Jun 08, 2004	53.30	53.54	52.80	53.35	182,982	-0.19(-0.36%)
Jun 07, 2004	52.60	53.72	52.48	53.55	195,455	+1.05(+2.00%)
Jun 04, 2004	52.10	52.56	51.98	52.50	171,848	+0.50(+0.97%)
Jun 03, 2004	52.62	52.67	51.99	51.99	215,455	-0.63(-1.20%)
Jun 02, 2004	52.48	52.79	52.26	52.62	230,918	+0.25(+0.48%)
Jun 01, 2004	53.11	53.44	52.27	52.37	592,965	-1.30(-2.42%)
May 28, 2004	52.38	53.88	52.33	53.67	923,466	+1.29(+2.46%)
May 27, 2004	51.27	52.54	51.17	52.38	266,896	+1.07(+2.08%)
May 26, 2004	51.32	51.58	51.23	51.32	245,144	-0.19(-0.38%)
May 25, 2004	51.50	51.65	50.96	51.51	247,412	+0.11(+0.21%)
May 24, 2004	51.16	51.58	51.02	51.40	250,298	+0.34(+0.66%)
May 21, 2004	50.44	51.16	50.36	51.06	230,402	+0.55(+1.09%)
May 20, 2004	50.35	50.90	50.20	50.51	279,060	+0.23(+0.46%)
May 19, 2004	51.46	51.46	50.28	50.28	326,790	-0.60(-1.18%)
May 18, 2004	50.68	50.95	50.56	50.88	311,945	+0.43(+0.85%)
May 17, 2004	50.52	51.04	50.05	50.45	284,008	-0.26(-0.52%)
May 14, 2004	51.15	51.20	50.67	50.71	565,337	-0.48(-0.95%)
May 13, 2004	51.49	51.65	50.94	51.20	376,170	-0.28(-0.55%)
May 12, 2004	51.47	51.65	50.83	51.48	508,535	+0.30(+0.59%)
May 11, 2004	50.25	51.46	50.03	51.18	282,668	+1.27(+2.55%)
May 10, 2004	51.02	51.02	49.44	49.91	362,871	-1.21(-2.37%)
May 07, 2004	51.34	51.43	50.74	51.12	274,009	-0.22(-0.43%)
May 06, 2004	51.32	51.61	50.65	51.34	187,518	-0.08(-0.15%)
May 05, 2004	51.36	52.21	51.22	51.42	319,780	+0.01(+0.02%)
May 04, 2004	52.16	52.44	51.18	51.41	348,336	-0.84(-1.62%)
May 03, 2004	50.68	52.26	50.53	52.26	388,540	+1.57(+3.10%)
Apr 30, 2004	51.23	51.23	50.23	50.68	321,842	-0.54(-1.06%)
Apr 29, 2004	51.83	51.83	51.03	51.23	382,561	-0.80(-1.53%)
Apr 28, 2004	52.43	52.43	51.47	52.02	490,804	-0.42(-0.80%)
Apr 27, 2004	51.73	52.49	51.54	52.44	220,712	+0.71(+1.37%)
Apr 26, 2004	51.98	52.08	51.39	51.73	187,002	-0.24(-0.47%)
Apr 23, 2004	52.58	52.58	51.68	51.97	201,331	-0.12(-0.22%)
Apr 22, 2004	50.15	52.70	50.15	52.09	796,668	+0.97(+1.90%)
Apr 21, 2004	50.83	51.48	50.73	51.12	317,615	-0.10(-0.19%)
Apr 20, 2004	52.09	52.29	51.06	51.22	247,618	-0.87(-1.68%)
Apr 19, 2004	52.44	52.64	52.02	52.09	216,795	-0.45(-0.85%)
Apr 16, 2004	52.14	52.63	52.14	52.54	265,452	+0.16(+0.30%)
Apr 15, 2004	52.87	53.15	52.17	52.38	592,552	-1.21(-2.26%)
Apr 14, 2004	53.26	53.74	53.18	53.59	182,054	+0.25(+0.47%)
Apr 13, 2004	54.07	54.23	53.31	53.34	127,108	-0.48(-0.90%)
Apr 12, 2004	53.23	54.51	53.23	53.83	156,900	+0.52(+0.98%)
Apr 08, 2004	54.03	54.32	53.25	53.30	103,191	-0.44(-0.81%)
Apr 07, 2004	52.69	54.04	52.67	53.74	182,260	+0.81(+1.52%)
Apr 06, 2004	53.26	53.34	52.66	52.94	186,177	-0.48(-0.91%)
Apr 05, 2004	52.95	53.53	52.95	53.42	134,839	+0.17(+0.33%)
Apr 02, 2004	53.17	53.35	53.03	53.25	112,160	+0.56(+1.07%)

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.