Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	39.45	39.59	39.10	39.30	36,137	-1.59(-3.89%)
May 27, 2005	41.02	41.06	40.83	40.89	90,252	-0.06(-0.15%)
May 26, 2005	40.94	41.00	40.84	40.95	111,378	+0.16(+0.39%)
May 25, 2005	41.08	41.09	40.77	40.79	257,518	+0.02(+0.05%)
May 24, 2005	40.96	40.96	40.72	40.77	73,900	-0.28(-0.68%)
May 23, 2005	40.96	41.15	40.90	41.05	359,571	+0.25(+0.61%)
May 20, 2005	40.83	40.97	40.70	40.80	257,701	-0.40(-0.97%)
May 19, 2005	40.98	41.30	40.94	41.20	220,691	+0.12(+0.29%)
May 18, 2005	40.54	41.28	40.49	41.08	342,300	+0.88(+2.19%)
May 17, 2005	39.77	40.48	39.65	40.20	57,401	+0.42(+1.06%)
May 16, 2005	39.58	39.95	39.43	39.78	108,892	-0.06(-0.15%)
May 13, 2005	39.98	40.13	39.57	39.84	61,010	-0.63(-1.56%)
May 12, 2005	40.67	40.70	40.24	40.47	107,274	-0.29(-0.71%)
May 11, 2005	40.65	40.86	40.22	40.76	140,166	+0.21(+0.52%)
May 10, 2005	40.67	40.72	40.40	40.55	109,089	-0.42(-1.03%)
May 09, 2005	41.09	41.22	40.77	40.97	110,149	+0.22(+0.54%)
May 06, 2005	41.32	41.32	40.70	40.75	46,553	-1.00(-2.40%)
May 05, 2005	41.42	41.75	41.25	41.75	43,978	-0.15(-0.36%)
May 04, 2005	41.60	41.90	41.37	41.90	115,108	+0.93(+2.27%)
May 03, 2005	41.11	41.27	40.76	40.97	49,086	+0.03(+0.07%)

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.