Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	38.99	39.11	38.43	38.93	1,001,800	-0.24(-0.61%)
Aug 30, 2005	39.15	39.23	38.68	39.17	596,577	-0.12(-0.32%)
Aug 29, 2005	38.93	39.35	38.83	39.29	792,325	+0.18(+0.47%)
Aug 26, 2005	39.42	39.58	39.07	39.11	554,161	-0.36(-0.90%)
Aug 25, 2005	39.41	39.48	39.12	39.47	351,275	+0.13(+0.33%)
Aug 24, 2005	39.27	39.62	39.16	39.34	423,891	+0.07(+0.19%)
Aug 23, 2005	39.49	39.55	39.14	39.27	636,797	-0.23(-0.57%)
Aug 22, 2005	39.55	39.78	39.39	39.49	345,784	-0.07(-0.17%)
Aug 19, 2005	39.55	39.67	39.37	39.56	351,275	+0.19(+0.48%)
Aug 18, 2005	39.74	39.83	39.37	39.37	420,322	-0.45(-1.13%)
Aug 17, 2005	40.00	40.07	39.64	39.82	319,153	-0.10(-0.26%)
Aug 16, 2005	40.72	40.86	39.85	39.92	537,002	-0.76(-1.88%)
Aug 15, 2005	40.43	40.74	40.07	40.69	360,197	+0.31(+0.78%)
Aug 12, 2005	40.61	40.79	40.15	40.37	257,794	-0.42(-1.04%)
Aug 11, 2005	40.77	40.89	40.60	40.80	492,663	+0.11(+0.27%)
Aug 10, 2005	40.98	41.20	40.53	40.69	414,556	-0.13(-0.32%)
Aug 09, 2005	40.59	40.84	40.50	40.82	603,990	+0.37(+0.92%)
Aug 08, 2005	40.47	40.65	40.32	40.45	291,425	+0.09(+0.23%)
Aug 05, 2005	40.47	40.61	40.23	40.35	459,581	-0.48(-1.18%)
Aug 04, 2005	40.99	41.09	40.72	40.83	341,117	-0.28(-0.69%)
Aug 03, 2005	41.31	41.57	41.02	41.12	680,312	-0.21(-0.51%)
Aug 02, 2005	41.36	41.60	41.28	41.33	398,359	+0.11(+0.27%)
Aug 01, 2005	41.43	41.80	41.08	41.22	543,316	-0.07(-0.16%)
Jul 29, 2005	41.34	41.63	41.20	41.28	556,220	-0.18(-0.44%)
Jul 28, 2005	40.58	41.55	40.58	41.47	791,501	+0.60(+1.46%)
Jul 27, 2005	41.30	41.45	40.58	40.87	986,700	-0.50(-1.20%)
Jul 26, 2005	41.34	41.96	40.50	41.36	2,139,223	+1.81(+4.57%)
Jul 25, 2005	39.43	39.89	39.35	39.56	478,662	+0.12(+0.30%)
Jul 22, 2005	39.41	39.63	39.13	39.44	374,062	+0.10(+0.26%)
Jul 21, 2005	39.76	39.83	39.27	39.34	296,504	-0.42(-1.04%)
Jul 20, 2005	39.16	39.91	39.16	39.75	336,038	+0.57(+1.45%)
Jul 19, 2005	39.16	39.53	39.13	39.19	640,092	+0.14(+0.35%)
Jul 18, 2005	39.16	39.44	38.88	39.05	409,203	-0.07(-0.19%)
Jul 15, 2005	39.41	39.56	39.07	39.12	303,505	-0.22(-0.56%)
Jul 14, 2005	39.67	39.80	39.26	39.34	332,606	+0.05(+0.13%)
Jul 13, 2005	39.72	39.86	39.08	39.29	298,288	-0.26(-0.64%)
Jul 12, 2005	39.70	39.72	39.25	39.54	333,567	-0.18(-0.46%)
Jul 11, 2005	39.52	39.75	39.42	39.72	429,107	+0.39(+0.98%)
Jul 08, 2005	38.75	39.43	38.68	39.34	700,079	+0.59(+1.52%)
Jul 07, 2005	38.18	38.81	37.88	38.75	486,623	+0.28(+0.74%)
Jul 06, 2005	38.57	38.68	38.38	38.46	502,959	-0.09(-0.25%)
Jul 05, 2005	38.21	38.67	37.99	38.56	480,858	+0.11(+0.28%)
Jul 01, 2005	38.72	38.92	38.23	38.45	532,060	-0.13(-0.34%)
Jun 30, 2005	38.97	39.16	38.58	38.58	719,572	-0.47(-1.19%)
Jun 29, 2005	39.12	39.15	38.85	39.05	459,307	+0.09(+0.24%)
Jun 28, 2005	38.72	39.03	38.62	38.95	628,561	+0.49(+1.27%)
Jun 27, 2005	38.62	38.91	38.46	38.46	853,410	-0.20(-0.53%)
Jun 24, 2005	38.28	38.78	38.10	38.67	1,069,062	+0.28(+0.72%)
Jun 23, 2005	39.27	39.29	38.14	38.39	887,728	-0.92(-2.34%)
Jun 22, 2005	39.99	40.06	39.27	39.31	349,353	-0.39(-0.99%)
Jun 21, 2005	40.15	40.17	39.65	39.70	462,052	-0.50(-1.23%)
Jun 20, 2005	39.79	40.22	39.54	40.20	629,659	+0.23(+0.56%)
Jun 17, 2005	40.10	40.10	39.62	39.97	687,999	+0.30(+0.75%)
Jun 16, 2005	39.18	39.80	39.16	39.67	618,678	+0.53(+1.36%)
Jun 15, 2005	39.09	39.19	38.78	39.14	319,016	+0.12(+0.32%)
Jun 14, 2005	38.86	39.16	38.79	39.02	387,102	+0.15(+0.39%)
Jun 13, 2005	39.16	39.17	38.76	38.86	671,252	-0.20(-0.50%)
Jun 10, 2005	39.18	39.41	38.97	39.06	423,891	-0.11(-0.28%)
Jun 09, 2005	39.38	39.43	39.11	39.17	733,436	-0.17(-0.43%)
Jun 08, 2005	39.19	39.39	39.19	39.34	840,370	+0.18(+0.47%)
Jun 07, 2005	38.49	39.16	38.49	39.16	758,556	+0.66(+1.72%)
Jun 06, 2005	38.48	38.61	38.30	38.49	274,952	-0.01(-0.02%)
Jun 03, 2005	38.76	39.01	38.37	38.50	453,129	-0.18(-0.47%)
Jun 02, 2005	38.55	38.81	38.33	38.68	751,693	+0.06(+0.15%)

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.