Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	39.80	40.41	39.80	40.25	865,826	+0.44(+1.11%)
May 29, 2003	39.91	40.20	39.40	39.81	788,505	+0.01(+0.04%)
May 28, 2003	39.43	39.87	39.40	39.80	641,582	+0.36(+0.92%)
May 27, 2003	38.13	39.46	38.02	39.43	574,047	+0.93(+2.41%)
May 23, 2003	38.77	38.99	38.27	38.50	636,620	-0.26(-0.67%)
May 22, 2003	38.47	38.95	37.96	38.77	839,914	+0.42(+1.10%)
May 21, 2003	38.35	38.48	37.95	38.35	995,796	+0.00(+0.00%)
May 20, 2003	38.82	38.96	38.16	38.35	900,558	-0.29(-0.75%)
May 19, 2003	39.09	39.09	38.64	38.64	875,060	-0.60(-1.53%)
May 16, 2003	39.22	39.36	38.97	39.24	808,766	+0.03(+0.07%)
May 15, 2003	39.02	39.30	38.96	39.21	561,918	+0.22(+0.58%)
May 14, 2003	38.82	39.01	38.64	38.98	713,527	+0.17(+0.43%)
May 13, 2003	38.67	39.06	38.40	38.82	998,966	+0.16(+0.41%)
May 12, 2003	38.67	38.81	38.16	38.66	898,215	+0.13(+0.34%)
May 09, 2003	37.95	38.74	37.94	38.53	903,177	+0.80(+2.12%)
May 08, 2003	37.73	38.27	37.37	37.73	1,299,979	-0.41(-1.07%)
May 07, 2003	37.55	38.48	37.36	38.13	1,845,497	-0.44(-1.13%)
May 06, 2003	38.27	38.59	38.06	38.57	1,000,758	+0.50(+1.31%)
May 05, 2003	38.38	38.53	37.76	38.07	482,668	+0.17(+0.44%)
May 02, 2003	37.73	38.13	37.62	37.90	1,206,671	+0.00(+0.00%)

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.