Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	40.10	42.50	40.00	42.00	53,000	+1.60(+3.96%)
Oct 30, 2008	41.00	41.55	39.45	40.40	44,720	+1.85(+4.80%)
Oct 29, 2008	35.00	39.90	35.00	38.55	43,329	+7.55(+24.35%)
Oct 28, 2008	33.00	33.40	30.85	31.00	44,905	-0.55(-1.74%)
Oct 27, 2008	31.30	32.75	31.30	31.55	58,831	-1.70(-5.11%)
Oct 24, 2008	33.25	33.85	31.60	33.25	41,335	-1.91(-5.43%)
Oct 23, 2008	35.16	35.79	33.58	35.16	36,802	+0.23(+0.66%)
Oct 22, 2008	34.93	36.70	34.35	34.93	37,735	-3.23(-8.46%)
Oct 21, 2008	38.16	39.74	38.16	38.16	49,939	-0.44(-1.14%)
Oct 20, 2008	38.60	38.60	37.50	38.60	30,687	+1.22(+3.26%)
Oct 17, 2008	37.38	39.27	36.55	37.38	37,952	-2.33(-5.87%)
Oct 16, 2008	39.71	40.00	36.20	39.71	64,537	+2.16(+5.75%)
Oct 15, 2008	37.55	40.01	37.55	37.55	48,057	-3.45(-8.41%)
Oct 14, 2008	41.48	42.95	39.76	41.00	64,017	-0.48(-1.16%)
Oct 13, 2008	41.48	41.48	39.00	41.48	68,317	+5.78(+16.19%)
Oct 10, 2008	35.70	38.58	35.05	35.70	211,156	-2.70(-7.03%)
Oct 09, 2008	38.40	41.80	37.63	38.40	132,410	-1.10(-2.78%)
Oct 08, 2008	39.50	41.45	38.90	39.50	104,966	-2.40(-5.73%)
Oct 07, 2008	42.20	44.75	40.77	41.90	1,076,269	-0.30(-0.71%)
Oct 06, 2008	42.20	45.35	42.05	42.20	61,743	-4.31(-9.27%)
Oct 03, 2008	46.51	48.65	44.80	46.51	109,969	+0.20(+0.43%)
Oct 02, 2008	46.31	47.90	46.31	46.31	143,876	-1.29(-2.71%)