Acco Brands Corp (NY: ACCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	18.73	19.27	18.72	18.97	816,710	+0.24(+1.26%)
Mar 29, 2007	18.55	18.75	18.46	18.74	725,033	+0.28(+1.49%)
Mar 28, 2007	18.45	18.70	18.31	18.46	1,015,808	-0.07(-0.38%)
Mar 27, 2007	18.40	18.90	18.27	18.53	1,188,623	+0.06(+0.34%)
Mar 26, 2007	17.96	18.76	17.72	18.47	545,235	+0.51(+2.85%)
Mar 23, 2007	17.92	18.18	17.92	17.96	258,142	+0.00(+0.00%)
Mar 22, 2007	18.07	18.07	17.71	17.96	498,127	-0.05(-0.26%)
Mar 21, 2007	17.59	18.11	17.56	18.00	331,407	+0.42(+2.37%)
Mar 20, 2007	17.44	17.68	17.40	17.59	274,014	+0.09(+0.54%)
Mar 19, 2007	17.11	17.66	17.11	17.49	552,472	+0.47(+2.78%)
Mar 16, 2007	16.82	17.03	16.81	17.02	818,487	+0.20(+1.22%)
Mar 15, 2007	16.74	16.90	16.60	16.81	385,118	+0.08(+0.47%)
Mar 14, 2007	16.48	16.75	16.44	16.74	628,150	+0.28(+1.72%)
Mar 13, 2007	16.81	16.88	16.41	16.45	486,191	-0.35(-2.11%)
Mar 12, 2007	16.67	16.81	16.59	16.81	350,327	+0.07(+0.42%)
Mar 09, 2007	16.68	16.75	16.54	16.74	467,779	+0.13(+0.76%)
Mar 08, 2007	16.65	16.77	16.51	16.61	1,023,681	+0.02(+0.14%)
Mar 07, 2007	16.76	16.85	16.58	16.59	487,842	-0.22(-1.31%)
Mar 06, 2007	16.78	16.93	16.70	16.81	592,470	+0.09(+0.52%)
Mar 05, 2007	16.54	17.30	16.13	16.72	601,866	+0.02(+0.09%)
Mar 02, 2007	16.92	17.11	16.69	16.70	485,810	-0.26(-1.53%)
Mar 01, 2007	17.03	17.37	16.80	16.96	1,027,758	-0.19(-1.10%)
Feb 28, 2007	17.43	17.54	16.92	17.15	634,880	-0.28(-1.63%)
Feb 27, 2007	17.70	17.72	17.21	17.44	780,141	-0.36(-2.03%)
Feb 26, 2007	17.89	17.89	17.67	17.80	568,850	-0.02(-0.13%)
Feb 23, 2007	17.80	17.84	17.60	17.82	979,366	-0.02(-0.09%)
Feb 22, 2007	17.82	18.04	17.68	17.84	913,719	+0.02(+0.09%)
Feb 21, 2007	17.96	17.99	17.78	17.82	410,259	-0.17(-0.92%)
Feb 20, 2007	18.09	18.52	17.66	17.99	997,524	-0.15(-0.83%)
Feb 16, 2007	18.00	18.18	17.88	18.14	627,896	+0.13(+0.74%)
Feb 15, 2007	18.05	18.15	17.94	18.00	723,763	-0.03(-0.17%)
Feb 14, 2007	18.23	18.24	18.00	18.03	618,246	-0.20(-1.12%)
Feb 13, 2007	18.31	18.40	18.10	18.24	750,987	-0.07(-0.39%)
Feb 12, 2007	18.44	18.48	18.27	18.31	510,984	-0.13(-0.68%)
Feb 09, 2007	18.55	18.56	18.29	18.44	753,857	-0.11(-0.59%)
Feb 08, 2007	18.81	18.82	18.23	18.55	1,333,629	-0.43(-2.28%)
Feb 07, 2007	19.45	19.73	18.87	18.98	1,127,039	+0.05(+0.25%)
Feb 06, 2007	18.90	19.05	18.74	18.93	771,760	+0.05(+0.25%)
Feb 05, 2007	18.99	19.02	18.74	18.89	698,876	-0.10(-0.54%)
Feb 02, 2007	18.71	19.04	18.41	18.99	921,084	+0.38(+2.03%)
Feb 01, 2007	19.00	19.03	18.55	18.61	1,506,190	-0.39(-2.07%)
Jan 31, 2007	19.15	19.22	18.70	19.00	1,792,648	-0.62(-3.17%)
Jan 30, 2007	19.52	19.67	19.14	19.63	844,771	+0.14(+0.73%)
Jan 29, 2007	19.37	19.59	19.18	19.48	649,863	+0.03(+0.16%)
Jan 26, 2007	19.55	19.55	19.30	19.45	375,214	-0.09(-0.48%)
Jan 25, 2007	19.69	19.74	19.44	19.55	782,299	-0.10(-0.52%)
Jan 24, 2007	19.69	19.71	19.54	19.65	799,441	+0.06(+0.28%)
Jan 23, 2007	19.18	19.59	18.96	19.59	623,706	+0.47(+2.47%)
Jan 22, 2007	19.22	19.37	18.87	19.12	474,001	-0.04(-0.21%)
Jan 19, 2007	18.52	19.18	18.24	19.16	944,575	+0.65(+3.49%)
Jan 18, 2007	18.51	19.00	18.35	18.52	2,151,229	-1.78(-8.77%)
Jan 17, 2007	20.44	20.53	20.09	20.30	359,215	-0.23(-1.11%)
Jan 16, 2007	20.32	20.52	20.32	20.52	280,617	+0.24(+1.20%)
Jan 12, 2007	20.40	20.44	20.22	20.28	291,537	-0.17(-0.81%)
Jan 11, 2007	20.47	20.58	20.32	20.44	193,257	-0.02(-0.12%)
Jan 10, 2007	20.53	20.67	20.32	20.47	163,672	-0.20(-0.99%)
Jan 09, 2007	20.52	20.68	20.25	20.67	250,777	+0.12(+0.57%)
Jan 08, 2007	20.54	20.70	20.22	20.56	292,552	+0.00(+0.00%)
Jan 05, 2007	20.67	20.90	20.44	20.56	228,176	-0.23(-1.10%)
Jan 04, 2007	20.82	20.87	20.62	20.78	384,864	-0.04(-0.19%)