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%)
Oct 01, 2008	47.60	48.40	47.25	47.60	17,958	-0.10(-0.21%)
Sep 30, 2008	47.70	47.75	46.54	47.70	86,349	+2.61(+5.79%)
Sep 29, 2008	51.60	48.15	43.82	45.09	36,149	-6.51(-12.62%)
Sep 26, 2008	51.60	52.50	51.33	51.60	53,432	-3.66(-6.62%)
Sep 25, 2008	55.26	55.26	55.26	55.26	0	+0.00(+0.00%)
Sep 24, 2008	55.26	56.50	55.25	55.26	230,058	-2.29(-3.98%)
Sep 23, 2008	58.00	58.70	56.71	57.55	54,393	-0.45(-0.78%)
Sep 22, 2008	58.00	59.15	57.94	58.00	23,781	-2.55(-4.21%)
Sep 19, 2008	60.55	60.55	58.40	60.55	24,868	+3.01(+5.23%)
Sep 18, 2008	57.54	58.75	56.65	57.54	53,587	+1.63(+2.92%)
Sep 17, 2008	55.91	57.39	55.01	55.91	79,216	-1.79(-3.10%)
Sep 16, 2008	57.70	58.55	57.00	57.70	304,719	+0.30(+0.52%)
Sep 15, 2008	57.40	58.05	56.80	57.40	38,821	-0.85(-1.46%)
Sep 12, 2008	58.25	58.55	57.51	58.25	16,820	+2.15(+3.83%)
Sep 11, 2008	56.10	56.71	55.45	56.10	11,517	-0.80(-1.41%)
Sep 10, 2008	56.90	57.35	56.46	56.90	11,505	+0.40(+0.71%)
Sep 09, 2008	56.50	57.80	56.50	56.50	46,237	-1.55(-2.67%)
Sep 08, 2008	58.05	59.70	57.71	58.05	32,678	-1.30(-2.19%)
Sep 05, 2008	59.35	59.75	58.85	59.35	6,504	+0.51(+0.87%)
Sep 04, 2008	58.84	60.85	58.80	58.84	11,760	-3.56(-5.71%)
Sep 03, 2008	62.40	62.40	61.70	62.40	11,388	+0.15(+0.24%)
Sep 02, 2008	62.25	63.20	62.22	62.25	23,190	+0.96(+1.57%)
Aug 29, 2008	61.29	61.60	60.95	61.29	16,461	+0.79(+1.31%)
Aug 28, 2008	60.56	60.70	60.16	60.50	13,606	-0.06(-0.10%)
Aug 27, 2008	60.56	60.85	60.15	60.56	13,520	+0.86(+1.44%)
Aug 26, 2008	59.70	60.20	59.20	59.70	14,365	+1.13(+1.93%)
Aug 25, 2008	58.57	59.55	58.57	58.57	16,616	-1.08(-1.81%)
Aug 22, 2008	59.65	59.86	59.13	59.65	68,217	+0.03(+0.05%)
Aug 21, 2008	59.62	59.95	59.00	59.62	908,784	-0.03(-0.05%)
Aug 20, 2008	59.65	59.90	59.25	59.65	21,612	+0.30(+0.51%)
Aug 19, 2008	60.15	59.75	59.25	59.35	65,528	-0.80(-1.33%)
Aug 18, 2008	60.15	61.08	60.00	60.15	11,644	-0.24(-0.40%)
Aug 15, 2008	60.39	60.60	60.04	60.39	174,477	+1.18(+1.99%)
Aug 14, 2008	59.21	59.90	59.21	59.21	13,328	-0.69(-1.15%)
Aug 13, 2008	59.90	60.30	59.49	59.90	17,565	-0.70(-1.16%)
Aug 12, 2008	59.33	61.40	60.37	60.60	20,934	+1.27(+2.14%)
Aug 11, 2008	59.33	59.90	59.33	59.33	8,386	-0.07(-0.12%)
Aug 08, 2008	59.40	59.88	58.85	59.40	15,204	+0.30(+0.51%)
Aug 07, 2008	59.10	60.10	59.10	59.10	37,663	-1.55(-2.56%)
Aug 06, 2008	60.65	61.00	59.95	60.65	20,153	+1.50(+2.54%)
Aug 05, 2008	59.15	59.15	58.07	59.15	19,033	+3.05(+5.44%)
Aug 04, 2008	56.10	56.65	55.98	56.10	32,528	+0.78(+1.41%)