Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	56.54	57.28	56.24	56.94	340,192	+0.35(+0.62%)
Sep 29, 2004	56.28	56.75	56.28	56.59	125,046	+0.28(+0.50%)
Sep 28, 2004	56.12	56.52	55.87	56.31	157,106	+0.26(+0.47%)
Sep 27, 2004	56.43	56.44	55.67	56.05	253,391	-0.43(-0.76%)
Sep 24, 2004	54.82	56.80	54.82	56.48	509,360	+1.73(+3.15%)
Sep 23, 2004	54.52	55.42	54.46	54.75	544,616	+0.13(+0.23%)
Sep 22, 2004	54.93	55.07	54.53	54.62	269,576	-0.55(-1.00%)
Sep 21, 2004	54.44	55.39	54.44	55.18	312,048	+0.58(+1.07%)
Sep 20, 2004	56.41	56.41	54.59	54.59	462,248	-1.91(-3.38%)
Sep 17, 2004	57.14	57.28	56.22	56.50	228,237	-0.81(-1.40%)
Sep 16, 2004	57.43	57.72	57.17	57.31	114,325	-0.15(-0.25%)
Sep 15, 2004	57.23	57.57	56.80	57.46	110,407	+0.14(+0.24%)
Sep 14, 2004	57.35	57.53	57.19	57.32	145,767	-0.03(-0.05%)
Sep 13, 2004	56.54	57.41	56.42	57.35	149,169	+0.81(+1.42%)
Sep 10, 2004	56.34	56.58	55.83	56.54	99,377	+0.20(+0.36%)
Sep 09, 2004	55.48	56.70	55.48	56.34	330,604	+0.96(+1.73%)
Sep 08, 2004	55.40	55.63	55.04	55.38	166,694	+0.02(+0.04%)
Sep 07, 2004	54.87	55.64	54.87	55.36	153,911	+0.43(+0.78%)
Sep 03, 2004	54.92	55.49	54.81	54.93	146,385	-0.06(-0.11%)
Sep 02, 2004	53.64	55.14	53.64	54.99	182,363	+1.15(+2.14%)
Sep 01, 2004	53.59	54.08	53.46	53.84	317,512	+0.35(+0.65%)
Aug 31, 2004	53.30	53.54	52.95	53.49	250,711	+0.30(+0.57%)
Aug 30, 2004	53.21	53.44	52.92	53.19	114,118	-0.02(-0.04%)
Aug 27, 2004	53.08	53.31	53.08	53.21	226,691	-0.05(-0.09%)
Aug 26, 2004	53.26	53.59	53.09	53.26	253,082	+0.03(+0.05%)
Aug 25, 2004	53.11	53.64	52.77	53.23	178,136	+0.07(+0.13%)
Aug 24, 2004	53.01	53.84	52.96	53.16	245,453	+0.24(+0.46%)
Aug 23, 2004	53.74	54.00	52.90	52.92	187,414	-0.78(-1.45%)
Aug 20, 2004	52.93	53.85	52.77	53.69	319,574	+0.81(+1.54%)
Aug 19, 2004	53.26	53.31	52.45	52.88	225,763	-0.27(-0.51%)
Aug 18, 2004	52.68	53.44	52.16	53.15	347,408	+0.48(+0.90%)
Aug 17, 2004	52.05	52.85	51.97	52.67	132,262	+0.62(+1.19%)
Aug 16, 2004	51.86	52.44	51.75	52.05	193,394	+0.43(+0.83%)
Aug 13, 2004	51.36	51.65	51.19	51.63	119,479	+0.21(+0.42%)
Aug 12, 2004	51.61	51.61	51.26	51.41	157,519	-0.27(-0.53%)
Aug 11, 2004	51.51	51.84	50.76	51.68	184,528	+0.03(+0.06%)
Aug 10, 2004	51.57	51.91	51.00	51.65	324,831	+0.01(+0.02%)
Aug 09, 2004	51.56	52.30	51.56	51.64	133,293	+0.09(+0.17%)
Aug 06, 2004	52.65	52.65	51.53	51.56	208,444	-1.16(-2.21%)
Aug 05, 2004	53.72	53.72	52.72	52.72	113,809	-1.10(-2.04%)
Aug 04, 2004	53.64	54.32	53.50	53.82	133,190	+0.04(+0.07%)
Aug 03, 2004	54.47	54.70	53.73	53.78	129,273	-0.75(-1.37%)
Aug 02, 2004	54.36	55.40	53.26	54.53	379,262	+0.07(+0.12%)
Jul 30, 2004	53.90	54.83	53.42	54.46	249,474	+0.50(+0.94%)
Jul 29, 2004	52.79	54.13	52.79	53.95	233,083	+1.26(+2.39%)
Jul 28, 2004	52.93	53.17	52.33	52.69	168,652	-0.38(-0.71%)
Jul 27, 2004	52.96	53.64	52.61	53.07	232,155	+0.20(+0.39%)
Jul 26, 2004	52.87	53.38	52.70	52.87	198,239	+0.07(+0.13%)
Jul 23, 2004	54.03	54.03	52.75	52.80	269,782	-1.42(-2.61%)
Jul 22, 2004	54.13	54.40	53.74	54.22	251,845	-0.11(-0.20%)
Jul 21, 2004	55.15	55.29	54.18	54.32	418,230	-0.58(-1.06%)
Jul 20, 2004	51.61	55.73	51.46	54.90	1,150,364	+3.88(+7.60%)
Jul 19, 2004	50.10	51.09	49.91	51.02	210,816	+0.76(+1.51%)
Jul 16, 2004	50.70	50.72	50.09	50.27	102,573	-0.44(-0.86%)
Jul 15, 2004	50.93	50.96	50.58	50.70	93,707	-0.22(-0.44%)
Jul 14, 2004	50.54	51.42	50.17	50.93	250,195	+0.19(+0.38%)
Jul 13, 2004	50.61	50.92	50.35	50.73	163,807	+0.13(+0.25%)
Jul 12, 2004	50.48	50.68	50.20	50.61	135,561	+0.22(+0.44%)
Jul 09, 2004	50.83	50.88	50.30	50.38	165,147	-0.15(-0.29%)
Jul 08, 2004	51.53	51.53	50.50	50.53	199,682	-0.95(-1.85%)
Jul 07, 2004	51.52	52.25	51.43	51.48	173,188	+0.02(+0.04%)
Jul 06, 2004	51.81	51.96	51.19	51.46	184,116	-0.59(-1.14%)
Jul 02, 2004	51.88	52.30	51.81	52.05	84,326	+0.16(+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.