Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	31.65	32.02	31.61	31.66	35,903	-0.40(-1.25%)
Oct 30, 2003	30.63	32.22	31.91	32.06	62,406	+1.43(+4.67%)
Oct 29, 2003	30.71	30.80	30.46	30.63	44,680	-0.87(-2.76%)
Oct 28, 2003	31.04	31.71	30.75	31.50	125,086	+0.15(+0.48%)
Oct 27, 2003	31.18	31.50	31.02	31.35	54,000	+0.45(+1.46%)
Oct 24, 2003	31.01	31.23	30.83	30.90	34,000	-0.24(-0.77%)
Oct 23, 2003	31.03	31.28	30.93	31.14	52,300	-0.14(-0.45%)
Oct 22, 2003	31.26	31.80	31.03	31.28	61,700	-0.56(-1.76%)
Oct 21, 2003	31.80	32.21	31.80	31.84	152,485	-0.11(-0.34%)
Oct 20, 2003	31.90	32.24	31.73	31.95	113,832	-0.13(-0.41%)
Oct 17, 2003	31.20	32.09	31.20	32.08	40,400	+0.18(+0.56%)
Oct 16, 2003	31.80	32.06	31.53	31.90	76,808	+0.10(+0.31%)
Oct 15, 2003	31.71	32.11	31.66	31.80	40,975	+0.27(+0.86%)
Oct 14, 2003	31.44	31.84	31.00	31.53	216,483	-1.12(-3.43%)
Oct 13, 2003	32.33	32.82	32.33	32.65	30,623	+0.24(+0.74%)
Oct 10, 2003	32.07	32.52	31.95	32.41	44,101	+0.15(+0.46%)
Oct 09, 2003	31.93	32.74	31.93	32.26	80,481	+0.94(+3.00%)
Oct 08, 2003	31.21	31.49	31.13	31.32	31,367	+0.59(+1.92%)
Oct 07, 2003	30.90	30.99	30.47	30.73	48,822	-0.27(-0.87%)
Oct 06, 2003	30.86	31.14	30.56	31.00	19,384	+0.00(+0.00%)
Oct 03, 2003	30.02	31.19	30.02	31.00	96,113	+0.92(+3.06%)
Oct 02, 2003	30.72	30.78	29.92	30.08	72,700	-1.13(-3.62%)
Oct 01, 2003	30.85	31.48	30.83	31.21	22,785	+0.02(+0.06%)
Sep 30, 2003	31.15	31.36	30.55	31.19	149,432	+0.16(+0.52%)
Sep 29, 2003	30.47	31.06	30.21	31.03	137,003	+0.78(+2.58%)
Sep 26, 2003	30.24	30.50	30.11	30.25	54,234	+0.11(+0.36%)
Sep 25, 2003	30.80	30.80	30.01	30.14	70,071	-0.87(-2.81%)
Sep 24, 2003	32.30	31.95	30.94	31.01	73,365	-1.29(-3.99%)
Sep 23, 2003	32.69	32.74	32.21	32.30	30,802	-0.74(-2.24%)
Sep 22, 2003	33.08	33.43	32.86	33.04	38,915	-0.49(-1.46%)
Sep 19, 2003	33.43	33.59	33.10	33.53	81,436	+0.25(+0.75%)
Sep 18, 2003	32.84	33.29	32.73	33.28	63,227	+0.54(+1.65%)
Sep 17, 2003	33.08	33.08	32.59	32.74	64,224	-0.42(-1.27%)
Sep 16, 2003	33.01	33.23	32.71	33.16	17,980	+0.41(+1.25%)
Sep 15, 2003	33.13	33.14	32.63	32.75	24,500	-0.17(-0.52%)
Sep 12, 2003	33.06	33.10	32.31	32.92	72,500	+0.40(+1.23%)
Sep 11, 2003	32.71	32.90	32.50	32.52	346,000	-0.11(-0.34%)
Sep 10, 2003	32.79	32.98	32.36	32.63	34,000	-0.17(-0.52%)
Sep 09, 2003	33.25	33.25	32.50	32.80	27,800	-0.23(-0.70%)
Sep 08, 2003	32.80	33.30	32.80	33.03	24,900	+0.50(+1.54%)
Sep 05, 2003	33.22	32.75	32.10	32.53	25,700	-0.69(-2.08%)
Sep 04, 2003	33.18	33.45	32.81	33.22	177,100	+0.47(+1.44%)
Sep 03, 2003	32.50	32.95	32.40	32.75	109,800	+0.10(+0.31%)
Sep 02, 2003	32.62	32.70	32.09	32.65	152,500	+0.02(+0.06%)
Aug 29, 2003	32.56	32.86	32.47	32.63	25,700	-0.01(-0.03%)
Aug 28, 2003	32.24	32.69	32.22	32.64	39,400	+0.81(+2.54%)
Aug 27, 2003	31.57	32.05	31.30	31.83	31,400	+0.59(+1.89%)
Aug 26, 2003	31.35	31.77	30.90	31.24	115,700	-0.28(-0.89%)
Aug 25, 2003	31.56	31.75	31.25	31.52	31,300	-0.06(-0.19%)
Aug 22, 2003	31.43	31.73	31.25	31.58	38,300	+0.08(+0.25%)
Aug 21, 2003	31.57	31.57	31.33	31.50	29,500	+0.38(+1.22%)
Aug 20, 2003	31.14	31.75	30.88	31.12	205,800	-0.48(-1.52%)
Aug 19, 2003	31.55	31.74	31.31	31.60	45,600	-0.10(-0.32%)
Aug 18, 2003	31.71	31.96	31.58	31.70	31,900	-0.05(-0.16%)
Aug 15, 2003	31.25	32.28	31.25	31.75	13,500	+0.50(+1.60%)
Aug 14, 2003	31.33	31.45	31.02	31.25	15,000	-0.14(-0.45%)
Aug 13, 2003	31.17	31.49	30.85	31.39	73,100	-0.07(-0.22%)
Aug 12, 2003	31.09	31.70	31.00	31.46	38,800	+0.45(+1.45%)
Aug 11, 2003	30.86	31.29	30.59	31.01	131,300	+0.59(+1.94%)
Aug 08, 2003	30.70	30.79	30.09	30.42	111,800	+0.42(+1.40%)
Aug 07, 2003	29.69	30.00	29.55	30.00	41,900	+0.29(+0.98%)
Aug 06, 2003	30.11	30.39	29.70	29.71	52,200	-0.19(-0.64%)
Aug 05, 2003	30.22	30.34	29.75	29.90	45,700	+0.40(+1.36%)
Aug 04, 2003	29.54	29.80	29.16	29.50	36,500	-0.23(-0.77%)

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.