Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	40.76	41.04	40.64	41.04	23,873	+0.69(+1.71%)
Apr 28, 2005	40.68	40.82	40.26	40.35	42,557	-0.21(-0.52%)
Apr 27, 2005	40.61	40.83	40.45	40.56	38,540	-0.72(-1.74%)
Apr 26, 2005	41.45	41.55	41.13	41.28	33,107	-0.77(-1.83%)
Apr 25, 2005	41.69	42.05	41.59	42.05	66,872	+0.46(+1.11%)
Apr 22, 2005	41.90	42.07	41.44	41.59	21,317	+0.09(+0.21%)
Apr 21, 2005	42.01	42.01	41.28	41.50	43,013	-0.31(-0.74%)
Apr 20, 2005	43.36	43.36	41.67	41.81	59,668	-2.06(-4.70%)
Apr 19, 2005	43.99	43.99	43.20	43.87	67,231	+0.37(+0.85%)
Apr 18, 2005	43.65	43.80	43.41	43.50	23,936	-0.21(-0.48%)
Apr 15, 2005	43.90	44.28	43.59	43.71	24,802	-0.35(-0.80%)
Apr 14, 2005	44.49	44.58	44.01	44.06	43,458	-1.30(-2.87%)
Apr 13, 2005	45.86	45.86	45.33	45.36	62,495	-0.71(-1.54%)
Apr 12, 2005	45.98	46.21	45.25	46.07	34,365	-0.08(-0.17%)
Apr 11, 2005	46.05	46.42	45.84	46.15	37,107	+0.11(+0.24%)
Apr 08, 2005	45.84	46.29	45.69	46.04	18,464	+0.40(+0.88%)
Apr 07, 2005	45.77	45.96	45.54	45.64	41,817	-0.68(-1.47%)
Apr 06, 2005	45.57	46.84	45.44	46.32	75,246	+1.31(+2.91%)
Apr 05, 2005	44.76	45.18	44.76	45.01	35,692	-0.90(-1.96%)
Apr 04, 2005	45.38	45.95	45.29	45.91	42,732	+0.06(+0.13%)
Apr 01, 2005	46.24	46.56	45.72	45.85	93,268	-0.13(-0.28%)
Mar 31, 2005	46.16	46.16	45.36	45.98	110,443	+1.22(+2.73%)
Mar 30, 2005	44.54	44.76	44.42	44.76	55,556	+1.45(+3.35%)
Mar 29, 2005	43.47	43.86	43.27	43.31	36,083	-0.42(-0.96%)
Mar 28, 2005	43.50	44.11	43.50	43.73	48,463	+0.03(+0.07%)
Mar 24, 2005	44.00	44.24	43.68	43.70	72,973	-0.36(-0.82%)
Mar 23, 2005	44.19	44.45	44.01	44.06	103,489	-0.64(-1.43%)
Mar 22, 2005	45.29	45.66	44.61	44.70	62,407	+0.32(+0.72%)
Mar 21, 2005	44.41	44.70	44.00	44.38	76,479	+0.01(+0.02%)
Mar 18, 2005	44.65	44.73	44.24	44.37	27,654	-0.49(-1.09%)
Mar 17, 2005	44.93	45.07	44.54	44.86	37,245	+0.25(+0.56%)
Mar 16, 2005	45.25	45.28	44.60	44.61	66,050	-0.41(-0.91%)
Mar 15, 2005	44.99	45.34	44.83	45.02	34,322	+0.19(+0.42%)
Mar 14, 2005	44.88	45.04	44.65	44.83	28,556	-0.30(-0.66%)
Mar 11, 2005	44.91	45.40	44.91	45.13	40,511	+0.40(+0.89%)
Mar 10, 2005	45.23	45.23	44.51	44.73	39,032	-0.65(-1.43%)
Mar 09, 2005	45.12	45.62	45.11	45.38	66,533	+0.71(+1.59%)
Mar 08, 2005	45.18	45.36	44.67	44.67	43,961	-0.60(-1.33%)
Mar 07, 2005	44.96	45.50	44.92	45.27	39,971	+0.24(+0.53%)
Mar 04, 2005	44.73	45.25	44.48	45.03	28,543	+0.70(+1.58%)
Mar 03, 2005	44.12	44.53	44.06	44.33	55,858	-0.02(-0.05%)
Mar 02, 2005	43.93	44.64	43.93	44.35	50,875	+0.16(+0.36%)
Mar 01, 2005	44.30	44.71	44.04	44.19	66,943	-0.90(-2.00%)
Feb 28, 2005	45.03	45.38	44.90	45.09	58,981	+0.78(+1.76%)
Feb 25, 2005	44.02	44.43	44.02	44.31	51,930	-0.33(-0.74%)
Feb 24, 2005	44.21	44.68	44.15	44.64	48,210	-0.20(-0.45%)
Feb 23, 2005	45.01	45.17	44.67	44.84	21,638	-0.26(-0.58%)
Feb 22, 2005	45.23	45.56	45.10	45.10	65,084	+0.08(+0.18%)
Feb 18, 2005	44.79	45.29	44.72	45.02	72,391	+0.57(+1.28%)
Feb 17, 2005	44.62	44.76	44.38	44.45	134,552	-0.09(-0.20%)
Feb 16, 2005	43.73	44.60	43.72	44.54	115,069	+0.68(+1.55%)
Feb 15, 2005	42.96	43.86	42.96	43.86	202,190	+1.56(+3.69%)
Feb 14, 2005	42.51	42.51	42.03	42.30	71,358	+0.20(+0.48%)
Feb 11, 2005	41.53	42.66	41.53	42.10	73,969	+0.57(+1.37%)
Feb 10, 2005	41.34	41.57	41.18	41.53	36,787	+0.60(+1.47%)
Feb 09, 2005	40.50	41.15	40.47	40.93	43,632	+1.20(+3.02%)
Feb 08, 2005	39.96	39.97	39.56	39.73	268,741	-0.65(-1.61%)
Feb 07, 2005	40.91	40.95	40.29	40.38	318,959	-1.05(-2.53%)
Feb 04, 2005	41.03	41.62	40.84	41.43	80,274	-0.57(-1.36%)
Feb 03, 2005	41.30	42.00	41.18	42.00	48,842	+0.41(+0.99%)
Feb 02, 2005	41.42	41.70	41.34	41.59	32,881	-0.09(-0.22%)
Feb 01, 2005	41.36	41.89	41.33	41.68	46,901	+0.01(+0.02%)
Jan 31, 2005	41.40	41.86	41.40	41.67	29,297	+0.62(+1.51%)
Jan 28, 2005	41.20	41.20	40.87	41.05	22,413	-0.23(-0.56%)
Jan 27, 2005	41.29	41.50	41.08	41.28	27,950	+0.41(+1.00%)
Jan 26, 2005	40.99	41.03	40.61	40.87	32,151	+0.56(+1.39%)
Jan 25, 2005	40.40	40.57	40.23	40.31	33,925	-0.19(-0.47%)
Jan 24, 2005	40.65	40.81	40.46	40.50	51,136	-0.03(-0.07%)
Jan 21, 2005	40.71	40.78	40.45	40.53	209,749	-0.53(-1.29%)
Jan 20, 2005	41.23	41.64	41.03	41.06	83,418	-0.75(-1.79%)
Jan 19, 2005	41.81	42.14	41.56	41.81	32,304	+0.07(+0.17%)
Jan 18, 2005	41.56	41.99	41.53	41.74	55,559	-0.44(-1.04%)
Jan 14, 2005	42.08	42.18	41.85	42.18	31,661	-0.22(-0.52%)
Jan 13, 2005	42.19	42.40	41.95	42.40	21,558	+0.36(+0.86%)
Jan 12, 2005	41.54	42.10	41.54	42.04	25,713	+0.50(+1.20%)
Jan 11, 2005	42.01	42.01	41.33	41.54	25,201	-0.31(-0.74%)
Jan 10, 2005	41.89	42.10	41.79	41.85	140,278	+0.31(+0.75%)
Jan 07, 2005	41.88	42.12	41.25	41.54	61,305	-0.59(-1.40%)
Jan 06, 2005	41.97	42.33	41.97	42.13	20,029	+0.18(+0.43%)
Jan 05, 2005	42.49	42.49	41.93	41.95	73,393	+0.15(+0.36%)
Jan 04, 2005	42.29	42.55	41.50	41.80	97,450	-0.49(-1.16%)
Jan 03, 2005	42.79	42.79	42.15	42.29	46,932	-0.20(-0.47%)
Dec 31, 2004	42.47	42.65	42.46	42.49	22,700	-0.31(-0.72%)
Dec 30, 2004	42.58	42.99	42.56	42.80	47,600	+0.51(+1.21%)
Dec 29, 2004	42.70	42.77	42.15	42.29	47,800	-0.37(-0.87%)
Dec 28, 2004	42.54	42.90	42.54	42.66	41,900	+0.00(+0.00%)
Dec 27, 2004	42.70	42.96	42.27	42.66	33,000	+0.02(+0.05%)
Dec 23, 2004	42.36	42.80	42.33	42.64	30,000	+0.28(+0.66%)
Dec 22, 2004	42.16	42.52	42.04	42.36	59,400	-0.35(-0.82%)
Dec 21, 2004	42.79	42.85	42.29	42.71	335,200	+0.51(+1.21%)
Dec 20, 2004	42.73	42.92	42.11	42.20	52,600	-0.54(-1.26%)
Dec 17, 2004	42.42	42.74	42.32	42.74	68,100	-0.06(-0.14%)
Dec 16, 2004	42.82	42.94	42.50	42.80	120,700	-0.88(-2.01%)
Dec 15, 2004	43.27	43.75	43.18	43.68	93,700	+0.56(+1.30%)
Dec 14, 2004	43.07	43.29	42.56	43.12	67,500	+0.55(+1.29%)
Dec 13, 2004	42.23	42.71	41.95	42.57	52,600	+0.82(+1.96%)
Dec 10, 2004	41.35	41.88	41.34	41.75	132,900	-0.25(-0.60%)
Dec 09, 2004	41.69	42.10	41.46	42.00	70,300	+0.36(+0.86%)
Dec 08, 2004	41.41	41.69	41.24	41.64	22,200	+0.17(+0.41%)
Dec 07, 2004	42.31	42.31	41.43	41.47	50,700	-0.90(-2.12%)
Dec 06, 2004	42.39	42.68	41.90	42.37	110,000	-0.01(-0.02%)
Dec 03, 2004	42.08	42.45	41.82	42.38	71,800	+0.62(+1.48%)
Dec 02, 2004	42.00	42.01	41.46	41.76	227,500	-0.07(-0.17%)
Dec 01, 2004	41.53	42.05	41.40	41.83	62,100	+0.48(+1.16%)
Nov 30, 2004	41.47	41.63	41.25	41.35	39,900	-0.31(-0.74%)
Nov 29, 2004	41.76	41.88	41.60	41.66	25,300	+0.00(+0.00%)
Nov 26, 2004	41.54	41.96	41.46	41.66	68,800	+0.78(+1.91%)
Nov 24, 2004	41.00	41.10	40.88	40.88	218,800	-0.06(-0.15%)
Nov 23, 2004	40.90	41.05	40.57	40.94	47,000	+0.00(+0.01%)
Nov 22, 2004	40.30	41.06	40.27	40.94	109,000	+0.87(+2.16%)
Nov 19, 2004	40.70	40.80	39.92	40.07	304,400	-0.42(-1.04%)
Nov 18, 2004	40.41	40.59	40.32	40.49	15,500	+0.08(+0.20%)
Nov 17, 2004	40.32	40.54	40.32	40.41	460,200	+0.06(+0.15%)
Nov 16, 2004	40.40	40.73	40.31	40.35	51,700	-0.02(-0.05%)
Nov 15, 2004	40.35	40.53	40.00	40.37	50,500	-0.19(-0.47%)
Nov 12, 2004	40.11	40.58	40.06	40.56	75,600	+0.52(+1.30%)
Nov 11, 2004	39.63	40.10	39.63	40.04	36,400	+0.64(+1.62%)
Nov 10, 2004	39.45	39.71	39.28	39.40	114,400	+0.33(+0.84%)
Nov 09, 2004	39.27	39.58	38.79	39.07	206,000	-0.31(-0.79%)
Nov 08, 2004	39.24	39.56	39.24	39.38	31,200	+0.08(+0.20%)
Nov 05, 2004	39.09	39.32	38.87	39.30	33,000	+0.55(+1.42%)
Nov 04, 2004	38.58	38.75	38.13	38.75	138,400	+0.40(+1.04%)
Nov 03, 2004	38.89	38.89	38.30	38.35	83,500	+0.34(+0.89%)
Nov 02, 2004	37.73	38.46	37.69	38.01	279,700	+0.40(+1.06%)
Nov 01, 2004	37.56	37.65	37.37	37.61	40,200	-0.19(-0.50%)
Oct 29, 2004	37.14	37.81	37.03	37.80	40,400	+0.64(+1.72%)
Oct 28, 2004	36.93	37.18	36.87	37.16	36,700	-0.38(-1.01%)
Oct 27, 2004	36.95	37.56	36.86	37.54	55,000	+0.20(+0.54%)
Oct 26, 2004	37.04	37.50	37.00	37.34	31,700	-0.03(-0.08%)
Oct 25, 2004	36.94	37.46	36.94	37.37	45,000	+0.40(+1.08%)
Oct 22, 2004	36.97	37.10	36.69	36.97	97,100	+0.36(+0.98%)
Oct 21, 2004	36.99	37.17	36.50	36.61	98,000	-0.46(-1.24%)
Oct 20, 2004	36.72	37.46	36.56	37.07	418,100	+0.37(+1.01%)
Oct 19, 2004	36.81	37.00	36.68	36.70	189,700	+1.36(+3.85%)
Oct 18, 2004	35.18	35.60	34.96	35.34	38,100	-0.31(-0.87%)
Oct 15, 2004	35.35	35.84	35.29	35.65	88,300	+0.75(+2.15%)
Oct 14, 2004	35.04	35.17	34.88	34.90	34,200	-0.39(-1.11%)
Oct 13, 2004	35.37	35.58	35.10	35.29	43,200	+0.04(+0.12%)
Oct 12, 2004	35.20	35.37	35.05	35.25	35,000	-0.41(-1.15%)
Oct 11, 2004	35.61	35.81	35.46	35.66	14,200	+0.00(+0.00%)
Oct 08, 2004	35.74	36.14	35.55	35.66	34,700	-0.13(-0.36%)
Oct 07, 2004	36.02	36.02	35.71	35.79	22,000	-0.37(-1.02%)
Oct 06, 2004	36.02	36.25	35.90	36.16	18,400	+0.09(+0.25%)
Oct 05, 2004	36.23	36.33	36.03	36.07	39,000	-0.08(-0.22%)
Oct 04, 2004	36.60	36.70	36.00	36.15	25,900	+0.05(+0.14%)
Oct 01, 2004	36.07	36.20	35.77	36.10	53,200	+0.62(+1.75%)
Sep 30, 2004	35.03	35.55	35.00	35.48	41,600	+0.74(+2.13%)
Sep 29, 2004	35.11	35.11	34.74	34.74	35,400	-0.44(-1.25%)
Sep 28, 2004	34.99	35.20	34.91	35.18	24,700	+0.27(+0.77%)
Sep 27, 2004	34.65	34.97	34.60	34.91	40,900	+0.13(+0.37%)
Sep 24, 2004	34.90	34.94	34.61	34.78	64,300	-0.07(-0.20%)
Sep 23, 2004	35.01	35.13	34.83	34.85	46,600	-0.06(-0.17%)
Sep 22, 2004	34.95	35.03	34.79	34.91	66,200	-0.13(-0.37%)
Sep 21, 2004	34.47	35.25	34.45	35.04	57,300	+0.98(+2.88%)
Sep 20, 2004	34.13	34.28	34.01	34.06	19,100	-0.47(-1.36%)
Sep 17, 2004	34.39	34.67	34.36	34.53	19,500	+0.12(+0.35%)
Sep 16, 2004	34.31	34.56	34.11	34.41	44,400	+0.02(+0.06%)
Sep 15, 2004	34.53	34.56	34.24	34.39	24,500	-0.49(-1.40%)
Sep 14, 2004	35.05	35.16	34.82	34.88	34,300	+0.49(+1.42%)
Sep 13, 2004	34.34	34.58	34.14	34.39	38,900	-0.21(-0.61%)
Sep 10, 2004	34.50	34.70	34.39	34.60	22,800	+0.31(+0.90%)
Sep 09, 2004	34.10	34.44	33.55	34.29	60,100	-0.08(-0.23%)
Sep 08, 2004	34.37	34.69	34.31	34.37	23,363	-0.21(-0.61%)
Sep 07, 2004	34.60	34.71	34.45	34.58	36,374	+0.18(+0.52%)
Sep 03, 2004	34.09	34.62	34.02	34.40	46,500	+0.20(+0.58%)
Sep 02, 2004	33.93	34.23	33.90	34.20	49,600	+0.32(+0.94%)
Sep 01, 2004	33.91	34.09	33.80	33.88	73,700	+0.20(+0.59%)
Aug 31, 2004	33.53	33.86	33.32	33.68	94,700	+0.15(+0.45%)
Aug 30, 2004	33.48	33.72	33.38	33.53	97,600	+0.31(+0.93%)
Aug 27, 2004	33.26	33.41	33.13	33.22	67,800	+0.04(+0.12%)
Aug 26, 2004	33.19	33.50	33.11	33.18	256,300	+0.08(+0.24%)
Aug 25, 2004	32.67	33.14	32.60	33.10	38,600	+0.30(+0.91%)
Aug 24, 2004	32.46	32.98	32.46	32.80	59,800	+0.63(+1.96%)
Aug 23, 2004	32.46	32.60	32.17	32.17	47,920	-0.32(-0.98%)
Aug 20, 2004	32.07	32.59	31.98	32.49	23,104	+0.20(+0.62%)
Aug 19, 2004	32.27	32.42	32.09	32.29	35,400	+0.03(+0.09%)
Aug 18, 2004	31.90	32.26	31.73	32.26	20,190	+0.36(+1.13%)
Aug 17, 2004	31.75	32.10	31.67	31.90	59,000	+0.05(+0.16%)
Aug 16, 2004	31.25	31.89	31.25	31.85	26,600	+0.57(+1.82%)
Aug 13, 2004	30.95	31.84	30.88	31.28	49,800	+0.03(+0.10%)
Aug 12, 2004	31.23	31.35	30.97	31.25	77,900	-0.29(-0.92%)
Aug 11, 2004	31.42	31.65	31.05	31.54	256,100	-0.56(-1.74%)
Aug 10, 2004	31.76	32.22	31.62	32.10	68,200	+0.40(+1.26%)
Aug 09, 2004	31.75	31.84	31.44	31.70	71,947	-0.39(-1.22%)
Aug 06, 2004	32.00	32.26	31.81	32.09	258,600	-0.01(-0.03%)
Aug 05, 2004	32.31	32.34	32.09	32.10	32,200	-0.30(-0.93%)
Aug 04, 2004	32.20	32.50	32.11	32.40	69,400	-0.15(-0.46%)
Aug 03, 2004	32.57	32.75	32.42	32.55	39,783	+0.18(+0.56%)
Aug 02, 2004	32.65	32.66	32.33	32.37	47,600	-0.78(-2.35%)
Jul 30, 2004	33.19	33.25	32.99	33.15	35,100	+0.02(+0.06%)
Jul 29, 2004	32.96	33.23	32.84	33.13	37,600	+0.13(+0.39%)
Jul 28, 2004	32.88	33.00	32.55	33.00	34,800	+0.07(+0.21%)
Jul 27, 2004	33.07	33.18	32.66	32.93	100,100	-0.19(-0.57%)
Jul 26, 2004	33.40	33.53	33.07	33.12	35,900	-0.35(-1.05%)
Jul 23, 2004	33.57	33.71	33.33	33.47	37,500	-0.79(-2.31%)
Jul 22, 2004	34.51	34.51	33.92	34.26	43,300	-0.54(-1.55%)
Jul 21, 2004	35.40	35.40	34.80	34.80	47,900	-0.95(-2.66%)
Jul 20, 2004	35.62	35.99	35.40	35.75	42,800	+0.35(+0.99%)
Jul 19, 2004	35.96	36.10	35.32	35.40	133,200	-0.04(-0.11%)
Jul 16, 2004	35.98	36.03	35.17	35.44	34,800	-0.06(-0.17%)
Jul 15, 2004	35.34	35.57	35.24	35.50	39,800	-0.51(-1.42%)
Jul 14, 2004	35.88	36.34	35.80	36.01	31,700	+0.30(+0.84%)
Jul 13, 2004	35.66	35.78	35.55	35.71	24,500	-0.54(-1.49%)
Jul 12, 2004	35.92	36.25	35.80	36.25	53,300	+0.55(+1.54%)
Jul 09, 2004	35.35	35.83	35.17	35.70	44,400	-0.02(-0.06%)
Jul 08, 2004	35.84	35.85	35.56	35.72	44,800	-0.87(-2.38%)
Jul 07, 2004	36.27	36.59	36.05	36.59	35,200	+0.06(+0.16%)
Jul 06, 2004	36.18	36.73	36.11	36.53	67,400	-0.57(-1.54%)
Jul 02, 2004	37.11	37.15	36.95	37.10	54,400	+0.17(+0.46%)
Jul 01, 2004	37.21	37.33	36.65	36.93	21,300	-0.32(-0.86%)
Jun 30, 2004	36.89	37.30	36.67	37.25	109,100	+0.22(+0.59%)
Jun 29, 2004	37.06	37.18	36.82	37.03	50,700	-0.75(-1.99%)
Jun 28, 2004	37.50	37.78	37.41	37.78	49,300	+1.16(+3.17%)
Jun 25, 2004	36.70	36.96	36.53	36.62	188,000	-0.42(-1.13%)
Jun 24, 2004	37.29	37.44	36.86	37.04	36,800	-0.31(-0.83%)
Jun 23, 2004	37.44	37.51	36.83	37.35	166,600	-0.40(-1.06%)
Jun 22, 2004	37.59	37.90	37.43	37.75	54,600	+0.04(+0.11%)
Jun 21, 2004	37.82	37.96	37.55	37.71	19,000	-0.14(-0.37%)
Jun 18, 2004	37.13	37.95	37.13	37.85	251,500	+0.62(+1.67%)
Jun 17, 2004	37.08	37.35	36.90	37.23	46,900	+0.61(+1.67%)
Jun 16, 2004	36.72	36.89	36.57	36.62	63,400	-0.40(-1.08%)
Jun 15, 2004	36.34	37.04	36.34	37.02	49,600	+0.94(+2.61%)
Jun 14, 2004	35.85	36.30	35.75	36.08	44,800	-0.53(-1.45%)
Jun 10, 2004	36.63	36.73	36.46	36.61	25,900	-0.23(-0.62%)
Jun 09, 2004	37.32	37.35	36.70	36.84	36,900	-0.83(-2.21%)
Jun 08, 2004	37.60	37.90	37.46	37.67	27,900	-0.34(-0.89%)
Jun 07, 2004	37.65	38.05	37.54	38.01	69,700	+0.39(+1.04%)
Jun 04, 2004	37.36	37.75	37.16	37.62	87,200	+0.63(+1.70%)
Jun 03, 2004	36.72	37.10	36.54	36.99	63,600	+0.09(+0.24%)
Jun 02, 2004	36.91	37.16	36.54	36.90	125,500	+0.91(+2.53%)
Jun 01, 2004	36.46	36.46	35.90	35.99	91,800	+0.04(+0.11%)
May 28, 2004	36.39	36.53	35.94	35.95	72,600	-0.78(-2.12%)
May 27, 2004	36.19	36.89	36.15	36.73	51,700	+1.76(+5.03%)
May 26, 2004	34.70	35.14	34.69	34.97	249,700	-0.07(-0.20%)
May 25, 2004	34.55	35.26	34.45	35.04	89,900	+0.10(+0.29%)
May 24, 2004	34.86	35.00	34.60	34.94	28,900	+1.15(+3.40%)
May 21, 2004	33.96	34.07	33.59	33.79	86,400	-0.27(-0.79%)
May 20, 2004	34.10	34.36	33.77	34.06	54,600	-0.84(-2.41%)
May 19, 2004	35.01	35.38	34.82	34.90	48,300	+0.12(+0.35%)
May 18, 2004	34.39	34.86	34.28	34.78	92,900	+0.35(+1.02%)
May 17, 2004	34.20	34.45	34.01	34.43	63,400	-0.24(-0.69%)
May 14, 2004	34.79	35.03	34.46	34.67	80,400	+0.22(+0.64%)
May 13, 2004	34.28	34.86	34.19	34.45	90,900	-0.17(-0.49%)
May 12, 2004	34.15	34.62	33.75	34.62	117,900	-0.20(-0.57%)
May 11, 2004	34.66	34.95	34.49	34.82	68,100	+0.46(+1.34%)
May 10, 2004	34.72	34.80	34.16	34.36	155,600	-1.27(-3.56%)
May 07, 2004	35.70	36.00	35.52	35.63	55,900	-0.92(-2.52%)
May 06, 2004	36.43	36.64	36.01	36.55	76,500	-0.92(-2.46%)
May 05, 2004	37.20	37.53	37.16	37.47	36,100	+0.75(+2.04%)
May 04, 2004	36.45	36.89	36.17	36.72	38,300	-0.16(-0.43%)

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.