Dun & Bradstreet (NY: DNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	42.10	42.10	41.54	41.54	222,100	-0.65(-1.54%)
Sep 29, 2003	41.86	42.29	41.86	42.19	195,100	+0.19(+0.45%)
Sep 26, 2003	42.40	42.46	41.84	42.00	212,400	-0.50(-1.18%)
Sep 25, 2003	42.60	42.80	42.45	42.50	304,300	-0.10(-0.23%)
Sep 24, 2003	43.20	43.20	42.54	42.60	169,700	-0.59(-1.37%)
Sep 23, 2003	42.95	43.20	42.89	43.19	94,200	+0.24(+0.56%)
Sep 22, 2003	42.85	42.96	42.64	42.95	118,600	-0.15(-0.35%)
Sep 19, 2003	43.17	43.21	43.00	43.10	167,000	+0.08(+0.19%)
Sep 18, 2003	42.80	43.12	42.25	43.02	95,300	+0.16(+0.37%)
Sep 17, 2003	43.17	43.18	42.68	42.86	150,300	-0.49(-1.13%)
Sep 16, 2003	42.46	43.35	42.46	43.35	102,600	+0.88(+2.07%)
Sep 15, 2003	42.35	42.80	42.35	42.47	162,300	+0.14(+0.33%)
Sep 12, 2003	42.50	42.54	42.06	42.33	165,300	-0.35(-0.82%)
Sep 11, 2003	41.80	42.82	41.80	42.68	173,100	+0.58(+1.38%)
Sep 10, 2003	43.15	43.15	41.90	42.10	304,900	-1.19(-2.75%)
Sep 09, 2003	42.89	43.40	42.65	43.29	378,100	+0.40(+0.93%)
Sep 08, 2003	42.80	43.14	42.75	42.89	177,300	+0.16(+0.37%)
Sep 05, 2003	43.00	43.00	42.48	42.73	192,200	-0.38(-0.88%)
Sep 04, 2003	43.15	43.35	43.01	43.11	175,900	-0.08(-0.19%)
Sep 03, 2003	42.30	43.40	42.30	43.19	205,700	+0.67(+1.58%)
Sep 02, 2003	42.10	42.65	42.10	42.52	236,500	+0.42(+1.00%)
Aug 29, 2003	41.97	42.20	41.90	42.10	261,700	+0.13(+0.31%)
Aug 28, 2003	42.02	42.08	41.75	41.97	160,800	-0.03(-0.07%)
Aug 27, 2003	42.10	42.10	41.68	42.00	206,000	+0.00(+0.00%)
Aug 26, 2003	42.00	42.01	41.60	42.00	129,300	-0.21(-0.50%)
Aug 25, 2003	41.85	42.27	41.85	42.21	221,400	-0.13(-0.31%)
Aug 22, 2003	42.50	42.65	41.90	42.34	240,200	-0.10(-0.24%)
Aug 21, 2003	42.48	42.60	42.28	42.44	560,300	+0.13(+0.31%)
Aug 20, 2003	42.00	42.42	41.71	42.31	322,500	+0.24(+0.57%)
Aug 19, 2003	41.59	42.12	41.38	42.07	377,400	+0.49(+1.18%)
Aug 18, 2003	41.55	41.68	41.40	41.58	314,300	+0.48(+1.17%)
Aug 15, 2003	41.22	41.25	40.75	41.10	74,100	+0.08(+0.20%)
Aug 14, 2003	41.12	41.23	40.90	41.02	194,700	-0.21(-0.51%)
Aug 13, 2003	41.49	41.50	40.89	41.23	137,300	-0.24(-0.58%)
Aug 12, 2003	40.90	41.48	40.90	41.47	193,900	+0.53(+1.29%)
Aug 11, 2003	40.55	40.98	40.20	40.94	157,500	+0.24(+0.59%)
Aug 08, 2003	40.78	40.78	40.50	40.70	54,800	+0.03(+0.07%)
Aug 07, 2003	40.65	40.81	40.51	40.67	135,100	-0.04(-0.10%)
Aug 06, 2003	40.75	40.85	40.50	40.71	147,900	+0.10(+0.25%)
Aug 05, 2003	40.55	40.98	40.54	40.61	162,400	+0.16(+0.40%)
Aug 04, 2003	40.60	40.61	40.10	40.45	354,900	-0.24(-0.59%)
Aug 01, 2003	41.00	41.17	40.25	40.69	149,100	-0.42(-1.02%)
Jul 31, 2003	41.50	41.60	41.02	41.11	169,400	-0.54(-1.30%)
Jul 30, 2003	40.85	41.66	40.85	41.65	309,800	+0.69(+1.68%)
Jul 29, 2003	40.95	41.19	40.55	40.96	149,000	-0.12(-0.29%)
Jul 28, 2003	41.05	41.59	40.95	41.08	126,600	-0.22(-0.53%)
Jul 25, 2003	40.70	41.44	40.70	41.30	176,600	+0.50(+1.23%)
Jul 24, 2003	40.90	41.23	40.72	40.80	363,500	+0.01(+0.02%)
Jul 23, 2003	39.90	41.13	39.85	40.79	345,700	+0.66(+1.64%)
Jul 22, 2003	40.15	40.38	39.95	40.13	161,000	-0.12(-0.30%)
Jul 21, 2003	40.65	40.65	39.87	40.25	142,900	-0.35(-0.86%)
Jul 18, 2003	40.51	40.90	40.35	40.60	116,700	+0.09(+0.22%)
Jul 17, 2003	40.85	40.85	40.24	40.51	168,500	-0.39(-0.95%)
Jul 16, 2003	40.98	41.00	40.26	40.90	152,000	-0.03(-0.07%)
Jul 15, 2003	41.00	41.18	40.60	40.93	138,300	-0.07(-0.17%)
Jul 14, 2003	41.20	41.25	40.95	41.00	205,300	-0.12(-0.29%)
Jul 11, 2003	40.95	41.21	40.67	41.12	241,200	+0.13(+0.32%)
Jul 10, 2003	41.10	41.15	40.58	40.99	111,500	-0.23(-0.56%)
Jul 09, 2003	41.70	41.70	41.05	41.22	214,300	-0.54(-1.29%)
Jul 08, 2003	41.72	41.89	41.45	41.76	163,000	-0.13(-0.31%)
Jul 07, 2003	40.90	42.01	40.90	41.89	253,300	+0.95(+2.32%)
Jul 03, 2003	41.20	41.35	40.86	40.94	65,800	-0.48(-1.16%)
Jul 02, 2003	40.97	41.58	40.95	41.42	178,300	+0.24(+0.58%)

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.