Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	5.901	5.947	5.787	5.884	689,555	+0.05(+0.88%)
Apr 29, 2003	6.027	6.085	5.713	5.833	1,000,877	-0.15(-2.49%)
Apr 28, 2003	5.558	6.016	5.558	5.982	982,358	+0.41(+7.40%)
Apr 25, 2003	5.644	5.650	5.489	5.569	859,192	-0.23(-4.04%)
Apr 24, 2003	5.856	5.873	5.730	5.804	1,071,806	-0.25(-4.16%)
Apr 23, 2003	6.050	6.096	5.959	6.056	1,954,060	-0.01(-0.19%)
Apr 22, 2003	5.592	6.085	5.592	6.067	2,600,463	+0.35(+6.11%)
Apr 21, 2003	5.730	5.776	5.678	5.718	824,251	+0.00(+0.00%)
Apr 17, 2003	5.684	5.747	5.541	5.718	1,019,046	+0.19(+3.48%)
Apr 16, 2003	5.685	5.746	5.515	5.526	2,647,249	+0.16(+2.97%)
Apr 15, 2003	5.130	5.438	5.130	5.366	1,824,912	+0.34(+6.67%)
Apr 14, 2003	4.838	5.042	4.838	5.030	1,094,329	+0.19(+3.98%)
Apr 11, 2003	4.887	4.920	4.755	4.838	929,171	+0.10(+2.21%)
Apr 10, 2003	4.788	4.816	4.700	4.733	574,509	-0.02(-0.46%)
Apr 09, 2003	4.904	5.008	4.733	4.755	1,273,477	-0.21(-4.32%)
Apr 08, 2003	5.008	5.053	4.920	4.970	1,085,971	+0.09(+1.80%)
Apr 07, 2003	5.036	5.102	4.871	4.882	1,571,997	+0.25(+5.47%)
Apr 04, 2003	4.568	4.673	4.541	4.629	818,339	+0.10(+2.31%)
Apr 03, 2003	4.590	4.656	4.480	4.524	908,277	-0.07(-1.56%)
Apr 02, 2003	4.513	4.645	4.458	4.596	1,023,651	+0.32(+7.60%)
Apr 01, 2003	4.150	4.304	4.122	4.271	1,185,175	+0.12(+2.78%)
Mar 31, 2003	4.150	4.232	4.100	4.155	1,353,967	-0.26(-5.98%)
Mar 28, 2003	4.359	4.585	4.337	4.420	1,556,190	-0.10(-2.19%)
Mar 27, 2003	4.464	4.585	4.387	4.519	1,167,369	-0.15(-3.18%)
Mar 26, 2003	4.700	4.722	4.607	4.667	1,104,867	+0.04(+0.95%)
Mar 25, 2003	4.420	4.695	4.409	4.623	1,406,112	+0.12(+2.69%)
Mar 24, 2003	4.601	4.640	4.464	4.502	1,220,423	-0.47(-9.41%)
Mar 21, 2003	4.673	5.064	4.618	4.970	1,920,663	+0.56(+12.73%)
Mar 20, 2003	4.425	4.607	4.260	4.409	3,996,492	-0.21(-4.64%)
Mar 19, 2003	4.695	4.722	4.486	4.623	2,020,412	-0.03(-0.59%)
Mar 18, 2003	4.706	4.722	4.530	4.651	1,390,305	-0.27(-5.48%)
Mar 17, 2003	4.381	5.091	4.348	4.920	2,686,494	+0.28(+6.05%)
Mar 14, 2003	4.541	4.843	4.365	4.640	2,592,741	+0.28(+6.31%)
Mar 13, 2003	4.128	4.392	4.078	4.365	2,264,606	+0.44(+11.22%)
Mar 12, 2003	4.029	4.045	3.688	3.924	2,480,456	-0.09(-2.19%)
Mar 11, 2003	4.051	4.210	3.935	4.012	2,050,573	+0.14(+3.70%)
Mar 10, 2003	3.809	3.935	3.787	3.869	3,262,276	-0.32(-7.74%)
Mar 07, 2003	4.194	4.348	4.045	4.194	4,144,571	-0.44(-9.50%)
Mar 06, 2003	4.838	4.860	4.601	4.634	3,222,303	-0.84(-15.38%)
Mar 05, 2003	5.317	5.482	5.317	5.476	698,786	+0.14(+2.68%)
Mar 04, 2003	5.344	5.465	4.915	5.333	1,377,950	-0.31(-5.46%)
Mar 03, 2003	5.884	5.884	5.559	5.641	1,091,786	-0.17(-2.84%)
Feb 28, 2003	5.774	5.867	5.724	5.807	1,020,744	+0.32(+5.92%)
Feb 27, 2003	5.251	5.515	5.097	5.482	1,483,876	+0.15(+2.79%)
Feb 26, 2003	5.504	5.509	5.289	5.333	1,910,307	-0.58(-9.86%)
Feb 25, 2003	5.950	5.955	5.586	5.917	1,724,618	-0.30(-4.87%)
Feb 24, 2003	6.263	6.324	6.203	6.219	928,990	-0.63(-9.16%)
Feb 21, 2003	6.616	6.847	6.528	6.847	807,256	+0.15(+2.30%)
Feb 20, 2003	6.814	6.852	6.599	6.693	502,377	-0.21(-3.03%)
Feb 19, 2003	7.166	7.205	6.869	6.902	516,368	-0.21(-3.02%)
Feb 18, 2003	6.951	7.182	6.946	7.116	667,172	+0.31(+4.61%)
Feb 14, 2003	6.517	6.863	6.484	6.803	874,664	+0.36(+5.55%)
Feb 13, 2003	6.417	6.489	6.285	6.445	613,391	+0.26(+4.27%)
Feb 12, 2003	6.219	6.351	6.170	6.181	643,915	-0.32(-4.91%)
Feb 11, 2003	6.456	6.599	6.445	6.500	951,519	+0.20(+3.23%)
Feb 10, 2003	6.280	6.307	6.076	6.296	687,885	-0.17(-2.64%)
Feb 07, 2003	6.665	6.682	6.373	6.467	518,003	-0.28(-4.16%)
Feb 06, 2003	6.797	6.814	6.654	6.748	354,298	-0.23(-3.31%)
Feb 05, 2003	6.979	7.127	6.907	6.979	516,004	+0.08(+1.20%)
Feb 04, 2003	6.891	6.968	6.808	6.896	537,080	-0.29(-3.98%)