Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	43.06	43.09	42.63	42.84	763,972	-0.41(-0.94%)
May 27, 2004	43.74	43.79	42.85	43.24	991,937	-0.44(-1.01%)
May 26, 2004	43.63	43.86	43.17	43.69	572,393	-0.38(-0.87%)
May 25, 2004	43.61	44.29	43.18	44.07	593,067	+0.52(+1.18%)
May 24, 2004	43.53	44.03	43.35	43.55	340,569	+0.12(+0.27%)
May 21, 2004	43.10	43.78	43.07	43.44	510,371	+0.60(+1.41%)
May 20, 2004	43.50	43.53	42.78	42.84	773,206	-0.70(-1.62%)
May 19, 2004	44.19	44.25	43.39	43.54	659,086	-0.19(-0.43%)
May 18, 2004	43.47	44.26	43.47	43.73	848,460	+0.37(+0.85%)
May 17, 2004	43.36	43.48	43.08	43.36	664,461	-0.18(-0.42%)
May 14, 2004	43.53	43.82	43.12	43.54	471,642	-0.13(-0.30%)
May 13, 2004	43.60	44.18	43.60	43.67	351,733	-0.11(-0.25%)
May 12, 2004	43.53	43.86	42.95	43.78	687,065	-0.01(-0.03%)
May 11, 2004	43.49	43.97	43.46	43.79	823,651	+0.30(+0.70%)
May 10, 2004	44.26	44.26	43.04	43.49	1,241,127	-0.99(-2.23%)
May 07, 2004	45.38	45.61	44.37	44.48	788,367	-0.98(-2.15%)
May 06, 2004	45.56	45.68	44.98	45.46	331,197	-0.17(-0.38%)
May 05, 2004	45.68	45.80	45.29	45.64	734,753	-0.17(-0.38%)
May 04, 2004	46.12	46.25	45.72	45.81	487,078	-0.20(-0.44%)

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.