Akzo Nobel NV # ADR (OP: AKZOY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	26.29	26.49	26.11	26.35	84,400	-0.44(-1.64%)
Jan 30, 2003	25.64	26.96	26.35	26.79	122,998	+1.15(+4.49%)
Jan 29, 2003	25.91	25.91	25.21	25.64	110,100	-0.87(-3.28%)
Jan 28, 2003	26.73	26.84	25.90	26.51	164,300	-0.36(-1.34%)
Jan 27, 2003	26.88	27.24	26.63	26.87	84,300	-1.67(-5.85%)
Jan 24, 2003	28.88	28.88	28.07	28.54	117,800	-0.46(-1.59%)
Jan 23, 2003	29.05	29.20	28.88	29.00	153,700	-0.35(-1.19%)
Jan 22, 2003	29.65	29.91	29.35	29.35	87,400	-0.51(-1.71%)
Jan 21, 2003	30.60	30.60	29.65	29.86	58,900	-0.64(-2.10%)
Jan 17, 2003	30.95	31.26	30.50	30.50	96,700	-0.81(-2.59%)
Jan 16, 2003	31.40	31.48	31.20	31.31	52,700	-0.03(-0.10%)
Jan 15, 2003	31.46	31.52	31.14	31.34	40,500	-0.53(-1.66%)
Jan 14, 2003	31.85	32.07	31.55	31.87	37,300	-0.05(-0.16%)
Jan 13, 2003	31.90	32.09	31.68	31.92	33,100	-0.13(-0.41%)
Jan 10, 2003	31.98	32.40	31.51	32.05	73,400	-0.42(-1.29%)
Jan 09, 2003	31.89	32.51	31.89	32.47	22,900	+0.67(+2.11%)
Jan 08, 2003	32.84	32.84	31.75	31.80	46,100	-1.39(-4.19%)
Jan 07, 2003	33.04	33.42	32.83	33.19	66,200	+0.10(+0.30%)
Jan 06, 2003	32.95	33.28	32.74	33.09	53,200	-0.27(-0.81%)
Jan 03, 2003	33.25	33.40	33.13	33.36	51,400	+0.21(+0.63%)
Jan 02, 2003	32.12	33.15	32.12	33.15	59,100	+1.26(+3.95%)
Dec 31, 2002	31.66	31.98	31.45	31.89	29,000	+0.64(+2.05%)
Dec 30, 2002	30.88	31.35	30.72	31.25	54,900	-0.35(-1.11%)
Dec 27, 2002	31.44	31.61	31.25	31.60	111,800	+0.28(+0.89%)
Dec 26, 2002	31.37	31.49	31.10	31.32	62,400	+0.23(+0.74%)
Dec 24, 2002	30.77	31.09	30.77	31.09	13,300	+0.09(+0.29%)
Dec 23, 2002	30.04	31.94	30.80	31.00	77,300	-0.91(-2.85%)
Dec 20, 2002	30.04	31.94	30.00	31.91	68,700	+1.44(+4.73%)
Dec 19, 2002	30.50	30.66	30.03	30.47	82,900	-0.82(-2.62%)
Dec 18, 2002	31.41	31.68	31.13	31.29	106,300	-0.11(-0.34%)
Dec 17, 2002	31.80	32.33	31.20	31.40	51,500	-0.34(-1.07%)
Dec 16, 2002	30.92	31.80	30.92	31.74	433,200	+0.79(+2.55%)
Dec 13, 2002	30.24	31.00	30.04	30.95	155,300	+0.63(+2.08%)
Dec 12, 2002	30.25	30.59	30.04	30.32	314,000	-0.07(-0.23%)
Dec 11, 2002	29.99	30.61	29.94	30.39	23,400	+0.22(+0.73%)
Dec 10, 2002	30.22	30.49	30.05	30.17	33,200	-0.15(-0.49%)
Dec 09, 2002	30.91	31.06	30.07	30.32	27,900	-0.41(-1.33%)
Dec 06, 2002	30.08	30.80	30.08	30.73	89,300	+0.85(+2.84%)
Dec 05, 2002	30.60	30.60	29.81	29.88	123,100	-1.02(-3.30%)
Dec 04, 2002	31.00	31.00	30.50	30.90	69,600	-0.11(-0.35%)
Dec 03, 2002	31.50	31.50	30.60	31.01	118,600	-1.13(-3.52%)
Dec 02, 2002	31.81	32.41	31.74	32.14	68,000	+2.44(+8.22%)
Nov 27, 2002	29.57	30.15	29.31	29.70	55,100	+0.22(+0.75%)
Nov 26, 2002	29.88	30.00	29.35	29.48	32,400	-0.16(-0.54%)
Nov 25, 2002	29.81	30.05	29.56	29.64	33,900	+0.23(+0.78%)
Nov 22, 2002	29.06	29.50	28.70	29.41	48,000	-0.14(-0.47%)
Nov 21, 2002	28.12	29.55	28.12	29.55	49,600	+0.50(+1.72%)
Nov 20, 2002	28.25	29.20	27.66	29.05	123,000	+0.65(+2.29%)
Nov 19, 2002	28.70	29.00	28.33	28.40	94,600	-0.89(-3.04%)
Nov 18, 2002	29.05	29.56	29.02	29.29	32,600	+0.18(+0.62%)
Nov 15, 2002	28.74	29.28	28.30	29.11	29,200	-0.32(-1.09%)
Nov 14, 2002	28.89	29.48	28.89	29.43	72,400	+0.67(+2.33%)
Nov 13, 2002	28.63	28.95	28.51	28.76	57,000	-0.49(-1.68%)
Nov 12, 2002	28.44	29.29	28.44	29.25	19,200	+0.84(+2.96%)
Nov 11, 2002	27.98	28.68	27.75	28.41	47,200	-0.09(-0.32%)
Nov 08, 2002	28.40	28.71	28.27	28.50	38,900	-1.09(-3.68%)
Nov 07, 2002	29.67	29.67	29.05	29.59	43,800	-0.82(-2.70%)
Nov 06, 2002	30.59	30.60	29.93	30.41	65,000	-0.49(-1.59%)
Nov 05, 2002	30.08	31.01	30.04	30.90	26,800	+0.35(+1.15%)
Nov 04, 2002	30.71	31.12	30.31	30.55	48,300	+0.44(+1.46%)

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.