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%)
Feb 03, 2003	26.82	27.60	26.82	27.30	35,200	+0.95(+3.61%)
Jan 31, 2003	26.29	26.49	26.11	26.35	84,400	-0.44(-1.64%)
Jan 30, 2003	25.64	26.96	26.35	26.79	122,998	+1.15(+4.49%)
Jan 29, 2003	25.91	25.91	25.21	25.64	110,100	-0.87(-3.28%)
Jan 28, 2003	26.73	26.84	25.90	26.51	164,300	-0.36(-1.34%)
Jan 27, 2003	26.88	27.24	26.63	26.87	84,300	-1.67(-5.85%)
Jan 24, 2003	28.88	28.88	28.07	28.54	117,800	-0.46(-1.59%)
Jan 23, 2003	29.05	29.20	28.88	29.00	153,700	-0.35(-1.19%)
Jan 22, 2003	29.65	29.91	29.35	29.35	87,400	-0.51(-1.71%)
Jan 21, 2003	30.60	30.60	29.65	29.86	58,900	-0.64(-2.10%)
Jan 17, 2003	30.95	31.26	30.50	30.50	96,700	-0.81(-2.59%)
Jan 16, 2003	31.40	31.48	31.20	31.31	52,700	-0.03(-0.10%)
Jan 15, 2003	31.46	31.52	31.14	31.34	40,500	-0.53(-1.66%)
Jan 14, 2003	31.85	32.07	31.55	31.87	37,300	-0.05(-0.16%)
Jan 13, 2003	31.90	32.09	31.68	31.92	33,100	-0.13(-0.41%)
Jan 10, 2003	31.98	32.40	31.51	32.05	73,400	-0.42(-1.29%)
Jan 09, 2003	31.89	32.51	31.89	32.47	22,900	+0.67(+2.11%)
Jan 08, 2003	32.84	32.84	31.75	31.80	46,100	-1.39(-4.19%)
Jan 07, 2003	33.04	33.42	32.83	33.19	66,200	+0.10(+0.30%)
Jan 06, 2003	32.95	33.28	32.74	33.09	53,200	-0.27(-0.81%)
Jan 03, 2003	33.25	33.40	33.13	33.36	51,400	+0.21(+0.63%)
Jan 02, 2003	32.12	33.15	32.12	33.15	59,100	+1.26(+3.95%)
Dec 31, 2002	31.66	31.98	31.45	31.89	29,000	+0.64(+2.05%)
Dec 30, 2002	30.88	31.35	30.72	31.25	54,900	-0.35(-1.11%)
Dec 27, 2002	31.44	31.61	31.25	31.60	111,800	+0.28(+0.89%)
Dec 26, 2002	31.37	31.49	31.10	31.32	62,400	+0.23(+0.74%)
Dec 24, 2002	30.77	31.09	30.77	31.09	13,300	+0.09(+0.29%)
Dec 23, 2002	30.04	31.94	30.80	31.00	77,300	-0.91(-2.85%)
Dec 20, 2002	30.04	31.94	30.00	31.91	68,700	+1.44(+4.73%)
Dec 19, 2002	30.50	30.66	30.03	30.47	82,900	-0.82(-2.62%)
Dec 18, 2002	31.41	31.68	31.13	31.29	106,300	-0.11(-0.34%)
Dec 17, 2002	31.80	32.33	31.20	31.40	51,500	-0.34(-1.07%)
Dec 16, 2002	30.92	31.80	30.92	31.74	433,200	+0.79(+2.55%)
Dec 13, 2002	30.24	31.00	30.04	30.95	155,300	+0.63(+2.08%)
Dec 12, 2002	30.25	30.59	30.04	30.32	314,000	-0.07(-0.23%)
Dec 11, 2002	29.99	30.61	29.94	30.39	23,400	+0.22(+0.73%)
Dec 10, 2002	30.22	30.49	30.05	30.17	33,200	-0.15(-0.49%)
Dec 09, 2002	30.91	31.06	30.07	30.32	27,900	-0.41(-1.33%)
Dec 06, 2002	30.08	30.80	30.08	30.73	89,300	+0.85(+2.84%)
Dec 05, 2002	30.60	30.60	29.81	29.88	123,100	-1.02(-3.30%)
Dec 04, 2002	31.00	31.00	30.50	30.90	69,600	-0.11(-0.35%)
Dec 03, 2002	31.50	31.50	30.60	31.01	118,600	-1.13(-3.52%)

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.