Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	38.42	39.66	38.16	39.16	1,021,951	+0.99(+2.59%)
Jul 30, 2003	37.99	38.17	37.76	38.17	736,560	+0.36(+0.96%)
Jul 29, 2003	37.99	38.01	37.43	37.81	1,219,010	+0.09(+0.25%)
Jul 28, 2003	38.13	38.26	37.13	37.71	1,892,870	-0.78(-2.02%)
Jul 25, 2003	38.59	38.66	38.16	38.49	937,753	-0.10(-0.26%)
Jul 24, 2003	38.39	39.22	38.39	38.59	890,487	+0.25(+0.66%)
Jul 23, 2003	39.00	39.00	37.92	38.34	929,898	-0.67(-1.71%)
Jul 22, 2003	38.21	39.44	37.48	39.00	1,328,151	+1.26(+3.33%)
Jul 21, 2003	38.13	38.13	37.57	37.75	853,417	-0.31(-0.82%)
Jul 18, 2003	37.95	38.26	37.54	38.06	591,177	+0.33(+0.87%)
Jul 17, 2003	37.84	38.06	37.63	37.73	761,640	-0.10(-0.27%)
Jul 16, 2003	38.53	38.53	37.52	37.84	550,112	+0.03(+0.08%)
Jul 15, 2003	38.21	38.45	37.61	37.81	487,135	-0.40(-1.04%)
Jul 14, 2003	38.46	38.49	38.03	38.21	653,602	+0.11(+0.29%)
Jul 11, 2003	37.70	38.61	37.70	38.10	600,272	+0.41(+1.08%)
Jul 10, 2003	37.93	38.01	37.41	37.69	823,514	-0.64(-1.67%)
Jul 09, 2003	38.35	38.68	37.88	38.33	809,182	-0.06(-0.15%)
Jul 08, 2003	38.78	38.97	38.22	38.39	1,620,019	-0.39(-1.01%)
Jul 07, 2003	38.28	38.79	38.14	38.78	1,090,164	+0.97(+2.57%)
Jul 03, 2003	37.48	37.84	37.38	37.81	759,573	+0.36(+0.97%)
Jul 02, 2003	37.15	37.73	36.94	37.44	1,779,182	+0.73(+1.98%)
Jul 01, 2003	36.41	36.76	35.76	36.72	1,509,638	+0.29(+0.80%)
Jun 30, 2003	35.16	37.13	35.16	36.43	2,433,612	+1.27(+3.61%)
Jun 27, 2003	34.29	35.16	34.07	35.16	2,900,490	+0.51(+1.47%)
Jun 26, 2003	35.56	35.67	34.39	34.65	2,530,074	-1.00(-2.81%)
Jun 25, 2003	36.39	36.44	35.65	35.65	1,358,468	-0.85(-2.33%)
Jun 24, 2003	35.83	36.86	35.74	36.50	2,659,610	+0.67(+1.88%)
Jun 23, 2003	36.28	37.31	35.70	35.83	4,490,055	-3.57(-9.06%)
Jun 20, 2003	40.02	40.19	39.37	39.40	945,470	-0.55(-1.38%)
Jun 19, 2003	40.35	40.41	39.77	39.95	1,098,019	-0.04(-0.09%)
Jun 18, 2003	40.70	40.85	39.79	39.98	1,028,979	-0.71(-1.75%)
Jun 17, 2003	40.93	41.04	40.13	40.70	758,608	+0.20(+0.48%)
Jun 16, 2003	40.80	41.00	40.28	40.50	849,008	-0.26(-0.64%)
Jun 13, 2003	41.38	41.38	40.46	40.76	401,008	-0.62(-1.51%)
Jun 12, 2003	41.80	41.81	41.07	41.38	975,511	+0.42(+1.03%)
Jun 11, 2003	39.91	41.12	39.52	40.96	1,008,309	+1.44(+3.65%)
Jun 10, 2003	39.32	39.73	39.12	39.52	470,874	+0.38(+0.98%)
Jun 09, 2003	39.51	39.51	38.82	39.14	432,978	-0.49(-1.23%)
Jun 06, 2003	40.13	40.55	39.40	39.62	1,209,502	-0.22(-0.55%)
Jun 05, 2003	40.56	40.56	39.30	39.84	1,408,904	-0.73(-1.79%)
Jun 04, 2003	40.64	40.89	40.46	40.56	462,193	+0.07(+0.16%)
Jun 03, 2003	40.53	40.75	40.10	40.50	469,496	+0.07(+0.18%)
Jun 02, 2003	40.25	40.78	40.13	40.43	444,692	+0.17(+0.41%)
May 30, 2003	39.81	40.42	39.80	40.26	865,682	+0.44(+1.11%)
May 29, 2003	39.91	40.20	39.41	39.82	788,374	+0.01(+0.04%)
May 28, 2003	39.44	39.88	39.40	39.80	641,475	+0.36(+0.92%)
May 27, 2003	38.13	39.46	38.03	39.44	573,952	+0.93(+2.41%)
May 23, 2003	38.77	39.00	38.28	38.51	636,514	-0.26(-0.67%)
May 22, 2003	38.48	38.96	37.97	38.77	839,775	+0.42(+1.10%)
May 21, 2003	38.35	38.49	37.95	38.35	995,631	+0.00(+0.00%)
May 20, 2003	38.82	38.97	38.17	38.35	900,408	-0.29(-0.75%)
May 19, 2003	39.09	39.09	38.64	38.64	874,915	-0.60(-1.53%)
May 16, 2003	39.22	39.37	38.98	39.24	808,631	+0.03(+0.07%)
May 15, 2003	39.03	39.30	38.97	39.22	561,825	+0.22(+0.58%)
May 14, 2003	38.82	39.01	38.64	38.99	713,409	+0.17(+0.43%)
May 13, 2003	38.68	39.07	38.40	38.82	998,800	+0.16(+0.41%)
May 12, 2003	38.68	38.82	38.17	38.66	898,066	+0.13(+0.34%)
May 09, 2003	37.95	38.74	37.95	38.53	903,027	+0.80(+2.12%)
May 08, 2003	37.73	38.28	37.37	37.73	1,299,763	-0.41(-1.07%)
May 07, 2003	37.55	38.49	37.36	38.14	1,845,190	-0.44(-1.13%)
May 06, 2003	38.28	38.60	38.06	38.58	1,000,592	+0.50(+1.32%)
May 05, 2003	38.39	38.53	37.77	38.08	482,588	+0.17(+0.44%)
May 02, 2003	37.73	38.13	37.63	37.91	1,206,470	+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.