Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.006	7.029	6.863	6.937	566,039	+0.06(+0.92%)
Jun 29, 2004	6.857	6.909	6.846	6.875	318,135	+0.00(+0.00%)
Jun 28, 2004	6.972	6.989	6.834	6.875	588,052	+0.10(+1.52%)
Jun 25, 2004	6.794	6.834	6.754	6.771	555,208	+0.02(+0.25%)
Jun 24, 2004	6.714	6.817	6.691	6.754	542,629	+0.11(+1.72%)
Jun 23, 2004	6.611	6.680	6.525	6.640	1,136,097	-0.04(-0.60%)
Jun 22, 2004	6.646	6.720	6.594	6.680	547,171	-0.03(-0.51%)
Jun 21, 2004	6.771	6.800	6.708	6.714	328,617	-0.03(-0.42%)
Jun 18, 2004	6.714	6.783	6.691	6.743	253,494	-0.06(-0.93%)
Jun 17, 2004	6.760	6.829	6.703	6.806	368,100	+0.01(+0.17%)
Jun 16, 2004	6.846	6.846	6.771	6.794	327,569	-0.05(-0.75%)
Jun 15, 2004	6.823	6.909	6.800	6.846	559,226	+0.15(+2.22%)
Jun 14, 2004	6.743	6.743	6.668	6.697	744,586	-0.29(-4.10%)
Jun 10, 2004	6.937	6.995	6.915	6.983	590,498	+0.14(+2.09%)
Jun 09, 2004	6.960	6.966	6.840	6.840	531,972	-0.26(-3.63%)
Jun 08, 2004	7.029	7.138	7.018	7.098	585,606	-0.17(-2.29%)
Jun 07, 2004	7.218	7.269	7.155	7.264	672,609	+0.21(+3.00%)
Jun 04, 2004	7.006	7.103	7.000	7.052	521,140	+0.15(+2.16%)
Jun 03, 2004	6.903	6.949	6.852	6.903	442,174	+0.01(+0.08%)
Jun 02, 2004	6.834	6.926	6.817	6.897	484,627	+0.11(+1.69%)
Jun 01, 2004	6.766	6.783	6.686	6.783	414,047	-0.13(-1.82%)
May 28, 2004	6.909	6.932	6.846	6.909	221,524	-0.06(-0.82%)
May 27, 2004	6.926	6.995	6.897	6.966	666,843	+0.20(+2.96%)
May 26, 2004	6.771	6.800	6.680	6.766	585,781	-0.06(-0.84%)
May 25, 2004	6.628	6.829	6.617	6.823	1,087,180	+0.19(+2.94%)
May 24, 2004	6.611	6.657	6.554	6.628	629,107	+0.17(+2.57%)
May 21, 2004	6.439	6.497	6.382	6.462	826,697	+0.03(+0.44%)
May 20, 2004	6.422	6.474	6.394	6.434	648,325	-0.07(-1.06%)
May 19, 2004	6.646	6.663	6.497	6.502	714,537	+0.01(+0.18%)
May 18, 2004	6.399	6.502	6.388	6.491	669,464	+0.08(+1.25%)
May 17, 2004	6.411	6.457	6.325	6.411	978,864	-0.15(-2.35%)
May 14, 2004	6.554	6.634	6.508	6.565	820,058	+0.01(+0.17%)
May 13, 2004	6.371	6.617	6.325	6.554	1,428,376	-0.09(-1.29%)
May 12, 2004	6.668	6.668	6.462	6.640	1,750,181	-0.44(-6.15%)
May 11, 2004	7.103	7.126	7.029	7.075	335,430	-0.01(-0.08%)
May 10, 2004	7.121	7.126	6.989	7.081	525,683	-0.11(-1.51%)
May 07, 2004	7.206	7.327	7.161	7.189	630,680	-0.15(-2.03%)
May 06, 2004	7.384	7.418	7.235	7.338	679,422	-0.21(-2.73%)
May 05, 2004	7.504	7.601	7.493	7.544	550,840	+0.02(+0.30%)
May 04, 2004	7.481	7.573	7.413	7.521	520,791	+0.05(+0.69%)
May 03, 2004	7.424	7.561	7.424	7.470	643,258	+0.06(+0.85%)
Apr 30, 2004	7.418	7.487	7.367	7.407	364,431	-0.01(-0.08%)
Apr 29, 2004	7.510	7.544	7.327	7.413	561,322	-0.09(-1.15%)
Apr 28, 2004	7.630	7.630	7.481	7.498	885,572	-0.26(-3.39%)
Apr 27, 2004	7.750	7.825	7.733	7.762	326,695	-0.01(-0.07%)
Apr 26, 2004	7.830	7.865	7.733	7.767	408,107	-0.07(-0.95%)
Apr 23, 2004	7.802	7.865	7.710	7.842	905,488	+0.04(+0.51%)
Apr 22, 2004	7.739	7.893	7.664	7.802	840,324	+0.06(+0.81%)
Apr 21, 2004	7.727	7.802	7.682	7.739	681,344	+0.00(+0.00%)
Apr 20, 2004	7.848	7.922	7.710	7.739	567,612	+0.00(+0.00%)
Apr 19, 2004	7.727	7.785	7.670	7.739	651,120	+0.03(+0.45%)
Apr 16, 2004	7.704	7.779	7.670	7.704	625,439	+0.01(+0.07%)
Apr 15, 2004	7.773	7.796	7.607	7.699	727,990	+0.05(+0.67%)
Apr 14, 2004	7.493	7.670	7.493	7.647	625,613	-0.01(-0.15%)
Apr 13, 2004	7.808	7.830	7.619	7.659	497,206	-0.08(-1.04%)
Apr 12, 2004	7.642	7.767	7.642	7.739	418,764	+0.05(+0.60%)
Apr 08, 2004	7.779	7.802	7.670	7.693	529,526	-0.06(-0.81%)
Apr 07, 2004	7.750	7.836	7.699	7.756	449,861	-0.03(-0.44%)
Apr 06, 2004	7.830	7.842	7.727	7.790	524,110	-0.04(-0.51%)
Apr 05, 2004	7.767	7.916	7.750	7.830	703,356	-0.05(-0.58%)
Apr 02, 2004	7.785	7.899	7.756	7.876	935,188	+0.34(+4.56%)