Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	43.60	44.05	43.25	44.05	638,995	+0.15(+0.35%)
Feb 25, 2005	43.75	43.93	43.49	43.90	412,170	-0.03(-0.07%)
Feb 24, 2005	43.10	43.92	43.07	43.92	496,230	+1.00(+2.33%)
Feb 23, 2005	42.73	43.02	42.69	42.92	533,437	+0.37(+0.87%)
Feb 22, 2005	43.30	43.30	42.34	42.55	431,738	-0.75(-1.73%)
Feb 18, 2005	43.32	43.42	43.06	43.30	517,866	-0.17(-0.40%)
Feb 17, 2005	43.91	44.12	43.44	43.47	460,401	-0.45(-1.02%)
Feb 16, 2005	44.16	44.25	43.74	43.92	282,359	-0.35(-0.79%)
Feb 15, 2005	43.79	44.59	43.79	44.27	473,906	+0.47(+1.08%)
Feb 14, 2005	43.89	43.94	43.73	43.80	356,360	-0.12(-0.28%)
Feb 11, 2005	43.45	44.06	43.44	43.92	461,642	+0.49(+1.14%)
Feb 10, 2005	43.42	43.64	43.15	43.43	352,226	+0.09(+0.20%)
Feb 09, 2005	43.87	44.16	43.34	43.34	303,443	-0.46(-1.04%)
Feb 08, 2005	43.90	44.03	43.64	43.80	334,449	-0.11(-0.25%)
Feb 07, 2005	43.77	44.05	43.74	43.91	258,106	-0.04(-0.10%)
Feb 04, 2005	43.09	44.01	43.09	43.95	647,125	+0.70(+1.63%)
Feb 03, 2005	43.72	43.72	43.04	43.25	557,002	-0.51(-1.16%)
Feb 02, 2005	43.52	43.86	43.47	43.76	595,449	+0.30(+0.68%)

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.