Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	40.64	40.64	40.06	40.11	638,444	-0.62(-1.51%)
Dec 29, 2005	40.88	41.16	40.69	40.72	382,956	+0.04(+0.09%)
Dec 28, 2005	40.79	40.88	40.43	40.69	395,634	-0.13(-0.32%)
Dec 27, 2005	40.94	41.36	40.77	40.82	465,362	-0.14(-0.34%)
Dec 23, 2005	40.93	41.28	40.83	40.96	235,230	+0.14(+0.34%)
Dec 22, 2005	40.72	40.99	40.52	40.82	652,362	+0.12(+0.30%)
Dec 21, 2005	40.38	40.99	40.38	40.70	474,320	+0.38(+0.94%)
Dec 20, 2005	40.38	40.54	40.14	40.32	448,275	+0.04(+0.09%)
Dec 19, 2005	40.52	40.82	40.26	40.28	538,260	-0.26(-0.64%)
Dec 16, 2005	40.98	41.19	40.52	40.54	771,424	-0.44(-1.06%)
Dec 15, 2005	41.28	41.36	40.89	40.98	600,548	-0.30(-0.74%)
Dec 14, 2005	41.16	41.46	41.04	41.28	609,229	+0.08(+0.19%)
Dec 13, 2005	41.33	41.58	41.15	41.20	884,837	-0.20(-0.49%)
Dec 12, 2005	41.48	41.70	41.01	41.41	413,548	-0.01(-0.04%)
Dec 09, 2005	41.41	41.73	41.08	41.42	485,482	+0.12(+0.28%)
Dec 08, 2005	41.65	41.73	41.18	41.31	677,029	-0.24(-0.58%)
Dec 07, 2005	42.30	42.30	41.35	41.54	852,177	-0.70(-1.65%)
Dec 06, 2005	42.60	42.73	42.18	42.24	475,009	-0.04(-0.09%)
Dec 05, 2005	42.52	42.80	42.19	42.28	467,981	-0.67(-1.55%)
Dec 02, 2005	43.03	43.21	42.71	42.95	457,508	-0.17(-0.40%)

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.