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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.60	50.85	50.60	50.65	21,700	-0.35(-0.69%)
May 27, 2005	50.80	51.03	50.70	51.00	41,700	-0.06(-0.12%)
May 26, 2005	50.85	51.08	50.85	51.06	21,600	-0.02(-0.04%)
May 25, 2005	50.97	51.15	50.96	51.08	14,500	+0.05(+0.10%)
May 24, 2005	51.03	51.12	50.88	51.03	12,800	+0.00(+0.00%)
May 23, 2005	50.90	51.03	50.88	51.03	20,700	-0.08(-0.16%)
May 20, 2005	50.99	51.11	50.70	51.11	17,400	-0.04(-0.08%)
May 19, 2005	51.15	51.26	51.00	51.15	29,900	-0.28(-0.54%)
May 18, 2005	51.03	51.44	50.92	51.43	32,000	+0.28(+0.55%)
May 17, 2005	50.91	51.15	50.90	51.15	20,800	+0.25(+0.49%)
May 16, 2005	50.90	50.94	50.70	50.90	30,000	-0.60(-1.17%)
May 13, 2005	51.76	51.89	51.35	51.50	60,600	+0.15(+0.29%)
May 12, 2005	51.52	51.75	51.20	51.35	37,000	-0.50(-0.96%)
May 11, 2005	52.00	52.05	51.72	51.85	39,300	-0.55(-1.05%)
May 10, 2005	52.13	52.40	52.01	52.40	33,600	-0.17(-0.32%)
May 09, 2005	52.49	52.62	52.32	52.57	39,600	-0.06(-0.11%)
May 06, 2005	52.77	52.90	52.52	52.63	56,900	-0.60(-1.13%)
May 05, 2005	53.00	53.30	52.97	53.23	23,800	-0.08(-0.15%)
May 04, 2005	52.90	53.31	52.81	53.31	20,900	+0.64(+1.22%)
May 03, 2005	52.79	52.85	52.54	52.67	431,500	-0.27(-0.51%)
May 02, 2005	52.60	53.05	52.60	52.94	76,500	+0.56(+1.07%)
Apr 29, 2005	52.70	52.70	52.20	52.38	50,500	-0.19(-0.36%)
Apr 28, 2005	52.80	53.02	52.10	52.57	63,200	-0.36(-0.68%)
Apr 27, 2005	51.31	52.93	51.22	52.93	139,600	+1.45(+2.82%)
Apr 26, 2005	51.49	51.50	51.34	51.48	42,700	+0.05(+0.10%)
Apr 25, 2005	51.35	51.50	51.25	51.43	60,600	+0.90(+1.78%)
Apr 22, 2005	50.75	50.88	50.37	50.53	88,700	-0.27(-0.53%)
Apr 21, 2005	50.95	51.00	50.77	50.80	148,900	+0.68(+1.36%)
Apr 20, 2005	49.41	50.48	49.20	50.12	380,300	+1.14(+2.33%)
Apr 19, 2005	48.81	49.00	48.57	48.98	31,700	+0.13(+0.27%)
Apr 18, 2005	48.48	48.88	48.41	48.85	20,100	+0.33(+0.68%)
Apr 15, 2005	48.50	48.65	48.31	48.52	33,400	+0.23(+0.48%)
Apr 14, 2005	48.07	48.70	47.87	48.29	92,800	+0.00(+0.00%)
Apr 13, 2005	48.35	48.60	48.24	48.29	25,800	-0.23(-0.47%)
Apr 12, 2005	48.45	48.56	48.05	48.52	161,200	-0.28(-0.57%)
Apr 11, 2005	48.85	48.95	48.70	48.80	32,800	+0.54(+1.12%)
Apr 08, 2005	48.19	48.43	48.06	48.26	84,600	+0.07(+0.15%)
Apr 07, 2005	48.03	48.50	47.91	48.19	166,600	+0.66(+1.39%)
Apr 06, 2005	47.65	47.71	47.40	47.53	153,400	-0.28(-0.59%)
Apr 05, 2005	47.50	47.97	47.30	47.81	495,400	+7.03(+17.24%)
Apr 04, 2005	40.60	40.78	40.50	40.78	27,100	+0.28(+0.69%)
Apr 01, 2005	40.70	40.77	40.27	40.50	20,300	-0.17(-0.42%)
Mar 31, 2005	40.67	40.73	40.51	40.67	19,300	+0.30(+0.74%)
Mar 30, 2005	40.24	40.50	40.21	40.37	16,000	+0.24(+0.60%)
Mar 29, 2005	40.30	40.40	40.10	40.13	30,400	-0.42(-1.04%)
Mar 28, 2005	40.58	40.65	40.52	40.55	34,300	-0.03(-0.07%)
Mar 24, 2005	40.35	40.61	40.28	40.58	41,500	-0.15(-0.37%)
Mar 23, 2005	40.40	40.88	40.36	40.73	47,600	-0.19(-0.46%)
Mar 22, 2005	41.18	41.29	40.90	40.92	16,700	-0.16(-0.39%)
Mar 21, 2005	40.78	41.12	40.71	41.08	20,600	+0.04(+0.10%)
Mar 18, 2005	41.20	41.22	40.84	41.04	16,300	-0.18(-0.44%)
Mar 17, 2005	41.14	41.38	41.05	41.22	19,500	-0.10(-0.24%)
Mar 16, 2005	41.15	41.55	41.14	41.32	27,900	+0.37(+0.90%)
Mar 15, 2005	41.20	41.33	40.77	40.95	20,800	+0.48(+1.19%)
Mar 14, 2005	40.51	40.70	40.28	40.47	11,400	-0.03(-0.07%)
Mar 11, 2005	40.30	40.60	40.30	40.50	28,200	+0.27(+0.67%)
Mar 10, 2005	40.40	40.40	40.08	40.23	8,100	+0.30(+0.75%)
Mar 09, 2005	40.03	40.13	39.66	39.93	10,300	-0.48(-1.19%)
Mar 08, 2005	40.40	40.50	40.30	40.41	9,700	+0.45(+1.13%)
Mar 07, 2005	40.02	40.16	39.90	39.96	17,800	-0.37(-0.92%)
Mar 04, 2005	40.25	40.44	40.05	40.33	49,100	+0.87(+2.20%)
Mar 03, 2005	39.47	39.53	39.13	39.46	27,100	-0.15(-0.38%)
Mar 02, 2005	39.54	39.64	39.30	39.61	40,600	-0.64(-1.59%)

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.