Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	61.71	61.75	61.30	61.49	81,463	+0.37(+0.61%)
Sep 28, 2006	60.78	61.27	59.86	61.12	94,806	+0.76(+1.26%)
Sep 27, 2006	60.19	60.40	59.93	60.36	53,881	+0.11(+0.18%)
Sep 26, 2006	59.93	60.32	59.86	60.25	67,102	+0.36(+0.60%)
Sep 25, 2006	59.76	59.96	59.35	59.89	52,977	+0.31(+0.52%)
Sep 22, 2006	59.69	59.84	59.46	59.58	37,791	-0.34(-0.57%)
Sep 21, 2006	60.23	60.23	59.40	59.92	32,891	-0.50(-0.84%)
Sep 20, 2006	60.24	60.52	60.06	60.42	76,738	+0.92(+1.55%)
Sep 19, 2006	59.64	59.69	59.05	59.50	79,424	-0.54(-0.90%)
Sep 18, 2006	59.72	60.22	59.67	60.04	22,934	+0.07(+0.12%)
Sep 15, 2006	60.19	60.37	59.73	59.97	79,471	+0.82(+1.39%)
Sep 14, 2006	59.02	59.45	58.93	59.15	25,161	-0.09(-0.15%)
Sep 13, 2006	58.86	59.28	58.86	59.24	38,307	+0.22(+0.37%)
Sep 12, 2006	58.63	59.19	58.45	59.02	116,166	+0.59(+1.01%)
Sep 11, 2006	57.79	58.45	57.75	58.43	71,057	+0.66(+1.14%)
Sep 08, 2006	57.68	57.96	57.52	57.77	25,517	+0.33(+0.57%)
Sep 07, 2006	57.52	57.84	57.17	57.44	43,500	-0.39(-0.67%)
Sep 06, 2006	57.95	58.02	57.59	57.83	30,974	-0.55(-0.94%)
Sep 05, 2006	58.51	58.88	58.26	58.38	57,043	-0.09(-0.15%)
Sep 01, 2006	57.79	58.75	57.79	58.47	42,896	+1.04(+1.81%)
Aug 31, 2006	57.92	58.00	57.35	57.43	74,409	-0.23(-0.40%)
Aug 30, 2006	57.88	57.89	57.38	57.66	77,088	-0.05(-0.09%)
Aug 29, 2006	57.85	57.92	57.21	57.71	43,307	+0.37(+0.65%)
Aug 28, 2006	56.79	57.49	56.79	57.34	40,486	+0.69(+1.22%)
Aug 25, 2006	56.50	56.88	56.50	56.65	26,384	+0.41(+0.73%)
Aug 24, 2006	56.84	56.86	56.10	56.24	32,552	-0.06(-0.11%)
Aug 23, 2006	56.48	56.64	56.13	56.30	43,586	+0.09(+0.16%)
Aug 22, 2006	56.17	56.62	55.93	56.21	61,931	+0.02(+0.04%)
Aug 21, 2006	56.53	57.62	56.06	56.19	25,642	-0.50(-0.88%)
Aug 18, 2006	56.51	56.82	56.35	56.69	26,853	-0.22(-0.39%)
Aug 17, 2006	56.89	57.14	56.49	56.91	41,097	-0.09(-0.16%)
Aug 16, 2006	56.82	57.40	56.79	57.00	59,722	+0.42(+0.74%)
Aug 15, 2006	56.79	56.79	56.12	56.58	81,807	+2.78(+5.17%)
Aug 14, 2006	54.70	54.70	53.78	53.80	28,412	-0.23(-0.43%)
Aug 11, 2006	54.11	54.38	53.88	54.03	24,987	+0.01(+0.02%)
Aug 10, 2006	53.78	54.18	53.69	54.02	28,443	-0.04(-0.07%)
Aug 09, 2006	54.62	54.74	53.98	54.06	32,692	-0.21(-0.39%)
Aug 08, 2006	54.15	54.55	54.01	54.27	39,779	-0.72(-1.31%)
Aug 07, 2006	54.95	55.38	54.88	54.99	29,066	-0.24(-0.43%)
Aug 04, 2006	56.00	56.29	55.11	55.23	34,292	-0.36(-0.65%)
Aug 03, 2006	54.98	55.74	54.98	55.59	42,646	+0.80(+1.46%)
Aug 02, 2006	55.08	55.25	54.79	54.79	25,943	+0.02(+0.04%)
Aug 01, 2006	55.07	55.09	54.28	54.77	37,313	-0.75(-1.35%)
Jul 31, 2006	55.48	55.70	55.38	55.52	47,565	+0.77(+1.41%)
Jul 28, 2006	54.69	55.18	53.51	54.75	87,798	+0.63(+1.16%)
Jul 27, 2006	55.39	55.40	54.03	54.12	69,620	-0.44(-0.80%)
Jul 26, 2006	54.01	54.77	54.01	54.55	133,599	+0.95(+1.78%)
Jul 25, 2006	53.73	54.10	53.19	53.60	83,000	+0.65(+1.23%)
Jul 24, 2006	52.46	53.24	52.46	52.95	41,750	+1.17(+2.26%)
Jul 21, 2006	52.00	52.29	51.78	51.78	37,479	-0.49(-0.94%)
Jul 20, 2006	52.81	52.97	52.27	52.27	49,852	-1.27(-2.37%)
Jul 19, 2006	51.81	53.59	51.81	53.54	103,813	+2.98(+5.89%)
Jul 18, 2006	50.87	50.87	50.27	50.56	46,352	-0.65(-1.27%)
Jul 17, 2006	51.49	51.49	50.77	51.21	51,502	-0.92(-1.76%)
Jul 14, 2006	52.49	52.60	51.83	52.13	60,727	-0.32(-0.61%)
Jul 13, 2006	52.96	53.16	52.29	52.45	97,740	-0.76(-1.43%)
Jul 12, 2006	53.73	53.80	53.10	53.21	49,054	-0.45(-0.84%)
Jul 11, 2006	53.38	53.76	53.11	53.66	25,227	+0.45(+0.85%)
Jul 10, 2006	53.20	53.64	53.13	53.21	41,629	-0.02(-0.04%)
Jul 07, 2006	52.97	53.80	52.97	53.23	72,646	-0.08(-0.15%)
Jul 06, 2006	52.76	53.41	52.71	53.31	57,333	-0.32(-0.60%)
Jul 05, 2006	54.04	54.04	53.17	53.63	51,069	-1.16(-2.12%)