Aegon N.V. Perp Cap Secs [Ne] (NY: AED )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.10	34.10	33.55	33.60	36,500	+0.15(+0.45%)
May 27, 2004	33.16	33.45	33.16	33.45	33,700	+0.68(+2.08%)
May 26, 2004	32.70	32.81	32.50	32.77	35,800	+0.07(+0.21%)
May 25, 2004	32.60	32.78	32.60	32.70	27,200	+0.28(+0.86%)
May 24, 2004	32.70	32.73	32.38	32.42	33,700	-0.17(-0.52%)
May 21, 2004	32.55	32.61	32.45	32.59	6,500	+0.39(+1.21%)
May 20, 2004	32.10	32.35	32.10	32.20	9,300	+0.09(+0.28%)
May 19, 2004	32.32	32.33	32.11	32.11	5,600	-0.20(-0.62%)
May 18, 2004	32.40	32.40	32.24	32.31	9,600	+0.38(+1.19%)
May 17, 2004	31.80	32.13	31.73	31.93	8,800	-0.12(-0.37%)
May 14, 2004	31.97	32.10	31.72	32.05	41,700	-0.32(-0.99%)
May 13, 2004	32.30	32.37	32.14	32.37	8,300	-0.03(-0.09%)
May 12, 2004	32.32	32.41	32.21	32.40	11,900	+0.10(+0.31%)
May 11, 2004	32.20	32.30	31.85	32.30	15,400	-0.16(-0.49%)
May 10, 2004	32.50	32.60	32.34	32.46	20,800	-0.50(-1.52%)
May 07, 2004	33.14	33.43	32.90	32.96	18,000	-0.28(-0.84%)
May 06, 2004	33.10	33.35	33.02	33.24	9,400	-0.06(-0.18%)
May 05, 2004	33.30	33.55	33.21	33.30	10,100	-0.01(-0.03%)
May 04, 2004	33.00	33.40	32.90	33.31	33,000	+1.18(+3.67%)
May 03, 2004	32.05	32.28	31.96	32.13	9,600	+0.15(+0.47%)
Apr 30, 2004	32.45	32.49	31.85	31.98	46,200	-0.62(-1.90%)
Apr 29, 2004	32.48	32.64	32.24	32.60	28,600	-0.21(-0.64%)
Apr 28, 2004	32.79	32.90	32.57	32.81	8,700	-0.35(-1.06%)
Apr 27, 2004	33.10	33.35	32.96	33.16	46,200	-0.20(-0.60%)
Apr 26, 2004	33.15	33.45	33.15	33.36	23,900	+0.67(+2.05%)
Apr 23, 2004	32.55	32.69	32.40	32.69	21,200	-0.98(-2.91%)
Apr 22, 2004	32.87	33.67	32.85	33.67	32,400	+0.35(+1.05%)
Apr 21, 2004	33.80	33.96	33.27	33.32	39,800	-0.08(-0.24%)
Apr 20, 2004	34.10	34.10	33.40	33.40	71,300	-1.56(-4.46%)
Apr 19, 2004	34.24	34.99	34.22	34.96	43,000	+0.38(+1.10%)
Apr 16, 2004	34.30	34.75	34.20	34.58	21,900	+1.09(+3.25%)
Apr 15, 2004	33.20	33.49	33.05	33.49	16,000	+0.53(+1.61%)
Apr 14, 2004	32.90	33.11	32.80	32.96	12,300	-0.66(-1.96%)
Apr 13, 2004	33.87	33.87	33.51	33.62	11,400	-0.52(-1.52%)
Apr 12, 2004	34.13	34.30	34.10	34.14	6,000	+0.01(+0.03%)
Apr 08, 2004	34.08	34.35	33.90	34.13	9,300	-0.05(-0.15%)
Apr 07, 2004	34.20	34.35	34.02	34.18	9,900	-0.47(-1.36%)
Apr 06, 2004	34.52	34.72	34.40	34.65	12,400	+0.07(+0.20%)
Apr 05, 2004	34.25	34.78	34.17	34.58	22,700	+0.11(+0.32%)
Apr 02, 2004	34.35	34.51	34.25	34.47	16,500	+0.58(+1.71%)
Apr 01, 2004	33.62	34.13	33.62	33.89	10,300	+0.20(+0.59%)
Mar 31, 2004	33.46	33.90	33.30	33.69	9,500	+0.31(+0.93%)
Mar 30, 2004	33.05	33.38	32.95	33.38	9,400	+0.81(+2.49%)
Mar 29, 2004	32.57	32.60	32.31	32.57	19,200	+0.12(+0.37%)
Mar 26, 2004	32.40	32.60	32.31	32.45	90,800	+0.11(+0.34%)
Mar 25, 2004	32.37	32.45	32.16	32.34	36,500	-0.24(-0.74%)
Mar 24, 2004	32.43	32.67	32.42	32.58	5,000	-0.05(-0.15%)
Mar 23, 2004	32.85	32.85	32.60	32.63	8,100	-0.12(-0.37%)
Mar 22, 2004	33.03	33.03	32.65	32.75	9,200	-0.27(-0.82%)
Mar 19, 2004	33.10	33.19	33.00	33.02	9,900	-0.10(-0.30%)
Mar 18, 2004	33.10	33.36	32.88	33.12	17,500	+0.07(+0.21%)
Mar 17, 2004	32.52	33.07	32.52	33.05	9,900	+0.97(+3.02%)
Mar 16, 2004	32.00	32.20	31.92	32.08	13,000	+0.23(+0.72%)
Mar 15, 2004	32.00	32.00	31.75	31.85	24,600	-0.50(-1.55%)
Mar 12, 2004	32.10	32.37	31.75	32.35	22,300	-0.31(-0.95%)
Mar 11, 2004	32.85	32.92	32.20	32.66	133,300	-0.69(-2.07%)
Mar 10, 2004	33.03	33.45	32.85	33.35	32,500	+0.35(+1.06%)
Mar 09, 2004	33.11	33.35	32.92	33.00	30,300	-0.52(-1.55%)
Mar 08, 2004	33.64	33.65	33.52	33.52	15,000	-0.02(-0.06%)
Mar 05, 2004	33.50	33.56	33.27	33.54	17,700	-0.30(-0.89%)
Mar 04, 2004	33.40	33.84	33.36	33.84	18,100	+0.66(+1.99%)
Mar 03, 2004	33.25	33.26	32.88	33.18	16,400	-0.49(-1.46%)
Mar 02, 2004	33.78	33.87	33.39	33.67	30,400	-1.17(-3.36%)

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.