Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	38.01	38.67	38.01	38.21	37,900	+0.60(+1.60%)
Dec 30, 2003	37.51	37.85	37.47	37.61	58,865	+0.31(+0.83%)
Dec 29, 2003	36.98	37.31	36.87	37.30	105,706	+0.77(+2.11%)
Dec 26, 2003	36.36	36.82	36.36	36.53	12,719	-0.31(-0.84%)
Dec 24, 2003	36.40	36.89	36.40	36.84	39,136	+0.34(+0.93%)
Dec 23, 2003	36.16	36.54	36.05	36.50	94,895	+0.70(+1.96%)
Dec 22, 2003	35.90	36.06	35.36	35.80	76,307	+0.14(+0.39%)
Dec 19, 2003	35.26	35.99	35.26	35.66	55,591	+0.20(+0.56%)
Dec 18, 2003	34.70	35.61	34.68	35.46	77,341	+0.61(+1.75%)
Dec 17, 2003	34.55	35.00	34.48	34.85	33,405	-0.31(-0.88%)
Dec 16, 2003	35.05	35.19	34.81	35.16	60,680	-0.04(-0.11%)
Dec 15, 2003	35.42	35.48	35.14	35.20	37,342	-0.08(-0.23%)
Dec 12, 2003	35.02	35.35	34.51	35.28	50,040	+0.60(+1.73%)
Dec 11, 2003	34.80	34.69	33.90	34.68	63,801	-0.12(-0.34%)
Dec 10, 2003	34.96	35.07	34.52	34.80	48,372	-0.57(-1.61%)
Dec 09, 2003	35.50	35.66	35.03	35.37	44,064	-0.23(-0.65%)
Dec 08, 2003	35.30	35.62	35.19	35.60	32,908	+0.09(+0.25%)
Dec 05, 2003	36.00	35.55	35.26	35.51	31,128	-0.49(-1.36%)
Dec 04, 2003	36.04	36.09	35.75	36.00	35,165	-0.39(-1.07%)
Dec 03, 2003	35.79	36.49	35.79	36.39	108,709	+1.19(+3.38%)
Dec 02, 2003	35.08	35.42	35.01	35.20	51,106	-0.20(-0.56%)