Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	54.60	54.60	53.50	53.50	523,800	-0.94(-1.73%)
Mar 30, 2004	53.56	54.88	53.48	54.44	206,800	+0.89(+1.66%)
Mar 29, 2004	53.72	54.30	53.55	53.55	285,300	-0.19(-0.35%)
Mar 26, 2004	54.42	54.46	53.36	53.74	245,400	-0.67(-1.23%)
Mar 25, 2004	54.35	54.70	54.20	54.41	185,700	+0.31(+0.57%)
Mar 24, 2004	53.90	54.54	53.90	54.10	270,600	+0.24(+0.45%)
Mar 23, 2004	53.95	54.02	53.53	53.86	142,700	-0.14(-0.26%)
Mar 22, 2004	54.50	54.50	53.62	54.00	194,600	-0.55(-1.01%)
Mar 19, 2004	54.48	54.83	54.37	54.55	166,200	-0.11(-0.20%)
Mar 18, 2004	55.01	55.45	54.23	54.66	229,400	-0.10(-0.18%)
Mar 17, 2004	54.31	55.13	54.20	54.76	493,100	+0.46(+0.85%)
Mar 16, 2004	53.99	54.46	53.96	54.30	144,900	+0.31(+0.57%)
Mar 15, 2004	54.52	54.75	53.84	53.99	165,000	-0.91(-1.66%)
Mar 12, 2004	53.93	55.00	53.85	54.90	93,100	+1.09(+2.03%)
Mar 11, 2004	54.67	54.67	53.80	53.81	183,600	-0.97(-1.77%)
Mar 10, 2004	54.78	55.30	54.64	54.78	163,000	-0.07(-0.13%)
Mar 09, 2004	55.06	55.13	54.47	54.85	277,400	-0.59(-1.06%)
Mar 08, 2004	56.20	56.25	55.35	55.44	166,300	-0.77(-1.37%)
Mar 05, 2004	55.82	57.01	55.70	56.21	317,400	+0.36(+0.64%)
Mar 04, 2004	55.64	55.88	55.20	55.85	187,300	+0.22(+0.40%)
Mar 03, 2004	55.32	55.81	54.89	55.63	145,500	+0.36(+0.65%)
Mar 02, 2004	55.25	55.80	55.05	55.27	160,900	-0.08(-0.14%)
Mar 01, 2004	53.40	55.50	53.34	55.35	308,300	+2.13(+4.00%)
Feb 27, 2004	53.64	53.99	53.15	53.22	333,700	-0.22(-0.41%)
Feb 26, 2004	53.25	53.67	52.80	53.44	192,600	+0.27(+0.51%)
Feb 25, 2004	53.33	53.38	52.70	53.17	162,200	-0.16(-0.30%)
Feb 24, 2004	53.68	53.68	53.10	53.33	138,300	-0.25(-0.47%)
Feb 23, 2004	53.93	54.00	53.30	53.58	160,200	-0.19(-0.35%)
Feb 20, 2004	55.00	55.00	53.37	53.77	407,800	-1.23(-2.24%)
Feb 19, 2004	55.00	55.22	54.98	55.00	276,200	+0.00(+0.00%)
Feb 18, 2004	54.94	55.21	54.69	55.00	214,900	+0.06(+0.11%)
Feb 17, 2004	54.64	55.16	54.61	54.94	338,900	+0.28(+0.51%)
Feb 13, 2004	54.50	54.90	54.12	54.66	420,900	+0.01(+0.02%)
Feb 12, 2004	54.40	54.75	53.92	54.65	289,100	+0.13(+0.24%)
Feb 11, 2004	53.67	54.52	53.55	54.52	322,000	+0.95(+1.77%)
Feb 10, 2004	53.15	53.65	53.08	53.57	235,200	+0.30(+0.56%)
Feb 09, 2004	53.20	53.55	53.05	53.27	499,700	+0.00(+0.00%)
Feb 06, 2004	52.14	53.56	52.06	53.27	456,700	+0.85(+1.62%)
Feb 05, 2004	52.60	52.78	52.21	52.42	211,900	-0.36(-0.68%)
Feb 04, 2004	51.99	53.13	51.67	52.78	861,300	+0.76(+1.46%)
Feb 03, 2004	50.39	52.06	50.39	52.02	517,600	+1.63(+3.23%)
Feb 02, 2004	50.30	50.76	49.87	50.39	295,100	+0.48(+0.96%)
Jan 30, 2004	50.45	50.45	49.74	49.91	239,000	-0.54(-1.07%)
Jan 29, 2004	50.10	50.50	49.70	50.45	280,100	+0.55(+1.10%)
Jan 28, 2004	50.00	50.70	49.75	49.90	249,500	-0.15(-0.30%)
Jan 27, 2004	49.80	50.20	49.42	50.05	183,200	+0.10(+0.20%)
Jan 26, 2004	49.45	49.95	49.40	49.95	165,200	+0.40(+0.81%)
Jan 23, 2004	49.40	49.75	49.16	49.55	211,100	+0.22(+0.45%)
Jan 22, 2004	48.55	49.35	48.30	49.33	239,400	+0.95(+1.96%)
Jan 21, 2004	47.93	48.55	47.85	48.38	212,700	+0.20(+0.42%)
Jan 20, 2004	48.20	48.75	47.99	48.18	159,700	-0.31(-0.64%)
Jan 16, 2004	49.10	49.20	48.00	48.49	235,500	-0.53(-1.08%)
Jan 15, 2004	48.90	49.25	48.59	49.02	229,800	+0.13(+0.27%)
Jan 14, 2004	48.65	49.10	48.62	48.89	439,500	+0.20(+0.41%)
Jan 13, 2004	48.85	48.90	48.46	48.69	291,600	-0.11(-0.23%)
Jan 12, 2004	48.70	48.86	48.36	48.80	335,200	-0.03(-0.06%)
Jan 09, 2004	48.95	48.97	48.75	48.83	227,700	-0.42(-0.85%)
Jan 08, 2004	48.90	49.47	48.90	49.25	176,300	-0.19(-0.38%)
Jan 07, 2004	49.70	49.72	49.26	49.44	145,900	-0.33(-0.66%)
Jan 06, 2004	49.95	49.95	49.15	49.77	325,200	-0.07(-0.14%)
Jan 05, 2004	49.62	50.47	49.50	49.84	242,800	-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.