Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	39.59	39.74	39.19	39.73	477,351	-0.01(-0.04%)
Aug 28, 2003	39.26	39.74	39.00	39.74	607,162	+0.60(+1.54%)
Aug 27, 2003	39.15	39.20	38.82	39.14	324,251	-0.14(-0.35%)
Aug 26, 2003	39.56	39.73	38.76	39.28	577,810	-0.29(-0.73%)
Aug 25, 2003	39.55	39.72	39.26	39.57	382,267	+0.00(+0.00%)
Aug 22, 2003	40.22	40.22	39.48	39.57	516,350	-0.22(-0.55%)
Aug 21, 2003	39.48	39.90	39.43	39.79	409,690	+0.41(+1.05%)
Aug 20, 2003	39.11	39.45	38.96	39.37	426,777	+0.09(+0.22%)
Aug 19, 2003	39.08	39.37	39.03	39.29	710,377	-0.02(-0.06%)
Aug 18, 2003	39.68	39.68	38.91	39.31	764,396	-0.36(-0.91%)
Aug 15, 2003	39.69	39.84	39.23	39.67	265,134	-0.09(-0.24%)
Aug 14, 2003	39.27	39.77	39.10	39.77	501,605	+0.49(+1.26%)
Aug 13, 2003	39.55	39.64	39.08	39.27	350,985	-0.12(-0.29%)
Aug 12, 2003	39.24	39.39	38.73	39.39	391,775	+0.44(+1.12%)
Aug 11, 2003	38.75	39.11	38.64	38.95	318,877	+0.20(+0.52%)
Aug 08, 2003	38.64	39.04	38.45	38.75	516,350	+0.15(+0.39%)
Aug 07, 2003	38.53	38.63	37.96	38.60	565,270	+0.16(+0.42%)
Aug 06, 2003	38.53	38.79	37.97	38.44	512,216	-0.08(-0.21%)
Aug 05, 2003	38.75	38.85	38.34	38.52	683,368	-0.41(-1.06%)
Aug 04, 2003	38.81	39.13	38.39	38.93	501,053	+0.12(+0.32%)

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.