Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	21.09	21.80	21.09	21.55	62,500	+0.47(+2.23%)
Feb 27, 2003	21.10	21.34	20.60	21.08	271,600	+0.20(+0.96%)
Feb 26, 2003	20.56	21.05	20.25	20.88	354,100	-0.37(-1.74%)
Feb 25, 2003	20.29	21.25	20.21	21.25	115,200	+0.20(+0.95%)
Feb 24, 2003	21.41	21.47	21.04	21.05	86,300	-0.76(-3.48%)
Feb 21, 2003	21.80	21.99	21.60	21.81	137,200	-0.50(-2.24%)
Feb 20, 2003	22.65	22.76	22.14	22.31	120,500	+0.06(+0.27%)
Feb 19, 2003	22.12	22.50	22.00	22.25	87,500	+0.59(+2.72%)
Feb 18, 2003	21.65	21.85	21.45	21.66	263,500	-0.63(-2.83%)
Feb 14, 2003	21.84	22.50	21.81	22.29	68,100	-0.26(-1.15%)
Feb 13, 2003	22.28	22.59	22.05	22.55	125,700	+0.43(+1.94%)
Feb 12, 2003	22.21	22.23	21.81	22.12	47,400	-0.03(-0.14%)
Feb 11, 2003	23.86	23.86	22.15	22.15	130,113	-1.71(-7.17%)
Feb 10, 2003	24.04	24.23	23.40	23.86	157,000	-0.83(-3.36%)
Feb 07, 2003	24.70	24.77	24.33	24.69	128,500	-0.29(-1.16%)
Feb 06, 2003	25.21	25.32	24.88	24.98	59,700	-0.80(-3.10%)
Feb 05, 2003	25.78	25.97	25.62	25.78	47,700	-0.34(-1.30%)
Feb 04, 2003	26.63	26.63	25.15	26.12	87,900	-1.18(-4.33%)

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.