Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	38.29	38.80	38.16	38.46	935,428	-0.01(-0.02%)
Apr 29, 2003	38.52	38.72	38.31	38.47	1,110,192	-0.23(-0.60%)
Apr 28, 2003	38.67	39.02	38.59	38.70	898,215	+0.03(+0.07%)
Apr 25, 2003	38.48	38.83	38.24	38.67	1,668,252	+0.20(+0.51%)
Apr 24, 2003	37.98	38.71	37.91	38.48	1,547,929	+0.49(+1.28%)
Apr 23, 2003	36.96	38.50	36.68	37.99	2,553,512	+1.39(+3.81%)
Apr 22, 2003	36.53	37.25	35.77	36.60	3,205,293	+0.07(+0.20%)
Apr 21, 2003	34.71	36.61	34.71	36.52	2,528,152	+1.82(+5.25%)
Apr 17, 2003	38.10	38.10	33.56	34.70	9,701,747	-3.39(-8.90%)
Apr 16, 2003	40.59	40.59	37.58	38.09	3,261,113	-2.50(-6.15%)
Apr 15, 2003	43.63	43.63	39.91	40.59	3,412,584	-3.04(-6.97%)
Apr 14, 2003	42.84	43.63	42.84	43.63	435,945	+0.96(+2.24%)
Apr 11, 2003	42.70	43.39	42.40	42.67	458,135	+0.07(+0.17%)
Apr 10, 2003	42.49	42.62	41.97	42.60	663,221	+0.16(+0.38%)
Apr 09, 2003	43.10	43.61	42.34	42.44	509,544	-0.73(-1.70%)
Apr 08, 2003	43.36	43.42	42.74	43.17	427,813	-0.26(-0.60%)
Apr 07, 2003	44.61	45.10	43.39	43.43	614,292	-0.22(-0.50%)
Apr 04, 2003	43.64	43.74	43.07	43.65	1,077,803	-0.25(-0.56%)
Apr 03, 2003	44.04	44.26	43.65	43.90	555,854	-0.41(-0.93%)
Apr 02, 2003	43.93	44.55	42.79	44.31	684,860	+1.53(+3.58%)

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.