Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	7.437	7.460	7.374	7.374	435,804	+0.01(+0.08%)
Jun 29, 2005	7.403	7.420	7.340	7.368	488,338	+0.00(+0.00%)
Jun 28, 2005	7.328	7.380	7.311	7.368	619,237	+0.08(+1.10%)
Jun 27, 2005	7.311	7.340	7.277	7.288	603,005	-0.06(-0.86%)
Jun 24, 2005	7.408	7.494	7.345	7.351	430,568	-0.06(-0.77%)
Jun 23, 2005	7.471	7.517	7.391	7.408	759,560	-0.13(-1.67%)
Jun 22, 2005	7.557	7.580	7.506	7.534	1,426,270	-0.02(-0.30%)
Jun 21, 2005	7.534	7.580	7.500	7.557	898,313	+0.07(+0.92%)
Jun 20, 2005	7.414	7.500	7.397	7.489	762,178	-0.10(-1.28%)
Jun 17, 2005	7.546	7.597	7.517	7.586	727,795	+0.15(+2.00%)
Jun 16, 2005	7.460	7.471	7.414	7.437	344,001	+0.02(+0.31%)
Jun 15, 2005	7.403	7.431	7.363	7.414	725,876	+0.02(+0.23%)
Jun 14, 2005	7.328	7.426	7.328	7.397	527,084	+0.05(+0.70%)
Jun 13, 2005	7.328	7.403	7.288	7.345	547,330	-0.07(-0.93%)
Jun 10, 2005	7.483	7.494	7.391	7.414	500,206	-0.05(-0.61%)
Jun 09, 2005	7.460	7.494	7.405	7.460	564,259	+0.07(+0.93%)
Jun 08, 2005	7.437	7.489	7.363	7.391	764,272	-0.03(-0.46%)
Jun 07, 2005	7.443	7.494	7.408	7.426	615,223	+0.01(+0.08%)
Jun 06, 2005	7.397	7.431	7.374	7.420	672,120	+0.02(+0.31%)
Jun 03, 2005	7.466	7.483	7.368	7.397	635,468	-0.16(-2.12%)
Jun 02, 2005	7.517	7.575	7.506	7.557	545,934	+0.13(+1.77%)
Jun 01, 2005	7.385	7.477	7.380	7.426	812,094	+0.06(+0.86%)
May 31, 2005	7.454	7.454	7.345	7.363	1,229,573	-0.25(-3.24%)
May 27, 2005	7.603	7.620	7.563	7.609	708,422	+0.11(+1.45%)
May 26, 2005	7.489	7.523	7.466	7.500	560,245	+0.01(+0.15%)
May 25, 2005	7.517	7.540	7.460	7.489	775,617	+0.06(+0.77%)
May 24, 2005	7.385	7.443	7.363	7.431	635,294	+0.06(+0.78%)
May 23, 2005	7.374	7.408	7.334	7.374	625,869	+0.02(+0.31%)
May 20, 2005	7.311	7.351	7.282	7.351	1,007,918	-0.02(-0.23%)
May 19, 2005	7.357	7.385	7.322	7.368	1,003,555	+0.15(+2.06%)
May 18, 2005	7.156	7.259	7.133	7.219	1,001,461	+0.11(+1.53%)
May 17, 2005	7.036	7.116	7.019	7.110	824,137	+0.02(+0.32%)
May 16, 2005	7.036	7.099	7.019	7.088	1,138,293	+0.10(+1.48%)
May 13, 2005	7.059	7.070	6.956	6.984	1,037,414	-0.13(-1.85%)
May 12, 2005	7.202	7.225	7.116	7.116	744,899	-0.09(-1.19%)
May 11, 2005	7.202	7.231	7.116	7.202	878,241	+0.02(+0.32%)
May 10, 2005	7.202	7.231	7.173	7.179	730,064	-0.21(-2.79%)
May 09, 2005	7.374	7.385	7.311	7.385	704,408	+0.05(+0.70%)
May 06, 2005	7.363	7.449	7.305	7.334	732,333	-0.06(-0.85%)
May 05, 2005	7.466	7.489	7.351	7.397	642,624	+0.09(+1.18%)
May 04, 2005	7.156	7.317	7.156	7.311	691,842	+0.17(+2.41%)
May 03, 2005	7.110	7.179	7.105	7.139	633,897	-0.02(-0.24%)
May 02, 2005	7.145	7.185	7.116	7.156	866,373	-0.04(-0.56%)
Apr 29, 2005	7.214	7.219	7.099	7.196	750,484	+0.09(+1.29%)
Apr 28, 2005	7.151	7.196	7.082	7.105	627,789	-0.12(-1.67%)
Apr 27, 2005	7.179	7.248	7.139	7.225	617,666	+0.05(+0.64%)
Apr 26, 2005	7.225	7.242	7.179	7.179	703,710	-0.07(-1.03%)
Apr 25, 2005	7.231	7.254	7.179	7.254	657,110	-0.16(-2.16%)
Apr 22, 2005	7.391	7.471	7.374	7.414	644,544	-0.03(-0.46%)
Apr 21, 2005	7.414	7.460	7.351	7.449	471,758	+0.10(+1.33%)
Apr 20, 2005	7.391	7.449	7.334	7.351	873,704	-0.18(-2.36%)
Apr 19, 2005	7.506	7.546	7.471	7.529	968,474	+0.05(+0.61%)
Apr 18, 2005	7.454	7.506	7.414	7.483	835,656	+0.03(+0.38%)
Apr 15, 2005	7.512	7.563	7.449	7.454	1,317,362	-0.09(-1.21%)
Apr 14, 2005	7.592	7.649	7.523	7.546	505,268	-0.01(-0.15%)
Apr 13, 2005	7.626	7.683	7.546	7.557	421,144	-0.13(-1.64%)
Apr 12, 2005	7.620	7.701	7.540	7.683	793,245	-0.01(-0.15%)
Apr 11, 2005	7.672	7.729	7.620	7.695	430,045	+0.09(+1.21%)
Apr 08, 2005	7.575	7.643	7.557	7.603	342,256	-0.05(-0.67%)
Apr 07, 2005	7.620	7.672	7.597	7.655	576,477	+0.03(+0.45%)
Apr 06, 2005	7.546	7.661	7.540	7.620	604,751	+0.01(+0.15%)
Apr 05, 2005	7.592	7.649	7.557	7.609	1,041,603	+0.00(+0.00%)
Apr 04, 2005	7.546	7.643	7.471	7.609	1,049,108	+0.03(+0.45%)