Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2003	29.90	30.11	29.30	29.47	138,800	-0.26(-0.87%)
Jul 30, 2003	29.83	29.94	29.61	29.73	115,000	-0.08(-0.27%)
Jul 29, 2003	29.80	29.98	29.64	29.81	131,900	-0.08(-0.27%)
Jul 28, 2003	29.95	30.15	29.71	29.89	236,300	-0.34(-1.12%)
Jul 25, 2003	30.20	30.35	30.01	30.23	122,000	-0.26(-0.85%)
Jul 24, 2003	30.50	30.76	30.49	30.49	233,300	+0.54(+1.80%)
Jul 23, 2003	29.59	30.18	29.52	29.95	79,000	+0.04(+0.13%)
Jul 22, 2003	29.44	30.20	29.40	29.91	160,400	+0.61(+2.08%)
Jul 21, 2003	29.67	29.68	29.14	29.30	99,800	-0.80(-2.66%)
Jul 18, 2003	29.40	30.52	29.25	30.10	227,900	+3.63(+13.71%)
Jul 17, 2003	26.50	26.60	26.15	26.47	37,500	-0.58(-2.14%)
Jul 16, 2003	27.50	27.57	27.00	27.05	23,800	-0.51(-1.85%)
Jul 15, 2003	27.83	28.13	27.53	27.56	47,300	+0.13(+0.47%)
Jul 14, 2003	27.16	27.70	27.14	27.43	48,400	+0.80(+3.00%)
Jul 11, 2003	26.71	26.82	26.50	26.63	34,600	-0.06(-0.22%)
Jul 10, 2003	26.73	26.88	26.44	26.69	29,500	-0.75(-2.73%)
Jul 09, 2003	27.30	27.50	27.03	27.44	99,400	-0.28(-1.01%)
Jul 08, 2003	27.88	28.09	27.35	27.72	47,800	-0.13(-0.47%)
Jul 07, 2003	27.00	28.10	27.00	27.85	69,500	+2.10(+8.16%)
Jul 03, 2003	25.60	26.01	25.32	25.75	41,100	-0.47(-1.79%)
Jul 02, 2003	26.00	26.35	26.10	26.22	61,600	+0.22(+0.85%)
Jul 01, 2003	25.67	26.05	25.50	26.00	321,000	-0.52(-1.96%)
Jun 30, 2003	27.09	26.99	26.42	26.52	17,100	-0.57(-2.10%)
Jun 27, 2003	27.41	27.45	26.86	27.09	75,200	+0.59(+2.23%)
Jun 26, 2003	26.29	26.50	26.13	26.50	92,600	-0.29(-1.08%)
Jun 25, 2003	26.37	27.63	26.28	26.79	57,900	+0.30(+1.13%)
Jun 24, 2003	26.62	26.74	26.11	26.49	36,500	-0.76(-2.79%)
Jun 23, 2003	27.00	27.40	26.81	27.25	131,200	-0.56(-2.01%)
Jun 20, 2003	27.83	28.00	27.53	27.81	30,600	+0.55(+2.02%)
Jun 19, 2003	27.74	27.81	27.20	27.26	68,600	-0.78(-2.78%)
Jun 18, 2003	27.98	28.09	27.56	28.04	52,600	-0.51(-1.79%)
Jun 17, 2003	28.62	28.74	28.32	28.55	34,800	+0.10(+0.35%)
Jun 16, 2003	28.30	28.48	27.85	28.45	54,100	+0.25(+0.89%)
Jun 13, 2003	28.54	28.57	27.40	28.20	70,500	-0.65(-2.25%)
Jun 12, 2003	28.80	28.93	28.35	28.85	171,500	+0.70(+2.49%)
Jun 11, 2003	27.62	28.21	27.50	28.15	215,900	+1.15(+4.26%)
Jun 10, 2003	27.00	27.25	26.78	27.00	94,500	+0.16(+0.60%)
Jun 09, 2003	27.23	27.40	26.83	26.84	136,250	-0.39(-1.43%)
Jun 06, 2003	27.44	27.47	27.08	27.23	83,800	-0.02(-0.07%)
Jun 05, 2003	27.21	27.50	27.00	27.25	700,600	+0.35(+1.30%)
Jun 04, 2003	26.27	26.92	26.24	26.90	87,700	+1.31(+5.12%)
Jun 03, 2003	25.45	25.72	25.40	25.59	176,300	+0.19(+0.74%)
Jun 02, 2003	25.68	25.69	25.25	25.40	61,900	-0.17(-0.67%)
May 30, 2003	25.55	25.93	25.38	25.57	70,500	-0.51(-1.95%)
May 29, 2003	26.72	26.75	26.05	26.08	63,300	+0.18(+0.69%)
May 28, 2003	26.00	26.05	25.49	25.90	70,400	-0.05(-0.19%)
May 27, 2003	25.35	26.00	25.20	25.95	88,700	+0.40(+1.57%)
May 23, 2003	25.54	25.78	25.33	25.55	78,100	+0.12(+0.47%)
May 22, 2003	25.36	25.62	25.30	25.43	77,900	+0.68(+2.75%)
May 21, 2003	24.75	24.95	24.45	24.75	263,800	-0.63(-2.48%)
May 20, 2003	25.00	26.00	25.00	25.38	309,200	+0.02(+0.08%)
May 19, 2003	26.22	26.22	25.20	25.36	189,900	-1.64(-6.07%)
May 16, 2003	26.86	27.61	26.68	27.00	179,600	+1.02(+3.93%)
May 15, 2003	25.65	26.09	25.65	25.98	81,400	+1.17(+4.72%)
May 14, 2003	24.78	25.07	24.66	24.81	73,600	+1.31(+5.57%)
May 13, 2003	23.48	23.66	23.30	23.50	52,600	-0.81(-3.33%)
May 12, 2003	23.56	24.41	23.53	24.31	51,100	+0.86(+3.67%)
May 09, 2003	23.19	23.50	23.00	23.45	49,100	-0.29(-1.22%)
May 08, 2003	23.54	23.95	23.36	23.74	188,700	-0.27(-1.12%)
May 07, 2003	24.06	24.26	23.81	24.01	71,000	-0.41(-1.67%)
May 06, 2003	23.62	24.42	23.46	24.42	75,300	+0.87(+3.69%)
May 05, 2003	23.27	23.58	23.20	23.55	74,500	+1.24(+5.56%)

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.