Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.80	43.17	42.45	43.09	1,531,252	+0.37(+0.87%)
May 30, 2006	42.98	43.27	42.50	42.72	812,900	-0.45(-1.04%)
May 26, 2006	43.13	43.36	43.07	43.17	308,731	+0.10(+0.24%)
May 25, 2006	42.71	43.18	42.61	43.07	427,537	+0.52(+1.23%)
May 24, 2006	42.70	42.75	42.09	42.55	1,190,545	-0.26(-0.61%)
May 23, 2006	43.10	43.34	42.71	42.81	647,784	-0.19(-0.44%)
May 22, 2006	42.81	43.38	42.81	43.00	560,816	-0.04(-0.08%)
May 19, 2006	43.03	43.34	42.84	43.03	501,688	+0.12(+0.27%)
May 18, 2006	42.44	43.24	42.42	42.92	943,973	+0.01(+0.03%)
May 17, 2006	43.29	43.45	42.74	42.90	532,837	-0.73(-1.68%)
May 16, 2006	43.84	43.96	43.48	43.63	440,355	-0.27(-0.61%)
May 15, 2006	44.28	44.46	43.77	43.90	974,433	-0.46(-1.03%)
May 12, 2006	44.90	45.01	44.24	44.36	461,029	-0.81(-1.78%)
May 11, 2006	45.43	45.59	44.98	45.17	424,781	-0.36(-0.78%)
May 10, 2006	45.78	45.84	45.17	45.52	262,697	-0.41(-0.88%)
May 09, 2006	45.98	46.00	45.80	45.93	296,740	-0.05(-0.11%)
May 08, 2006	46.09	46.19	45.88	45.98	833,161	-0.07(-0.14%)
May 05, 2006	46.29	46.29	45.90	46.04	604,507	+0.07(+0.14%)
May 04, 2006	45.75	46.39	45.75	45.98	687,065	+0.23(+0.51%)
May 03, 2006	45.53	45.79	45.51	45.75	694,370	-0.02(-0.05%)
May 02, 2006	45.54	45.84	45.34	45.77	766,315	+0.20(+0.43%)

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.