Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	5.850	5.867	5.678	5.747	765,900	-0.07(-1.18%)
Jun 27, 2003	5.907	5.964	5.816	5.816	1,121,597	+0.11(+1.91%)
Jun 26, 2003	5.661	5.724	5.609	5.707	683,440	+0.09(+1.63%)
Jun 25, 2003	5.644	5.747	5.598	5.615	799,793	-0.05(-0.91%)
Jun 24, 2003	5.632	5.690	5.598	5.667	924,706	-0.01(-0.10%)
Jun 23, 2003	5.747	5.764	5.644	5.672	1,282,150	-0.31(-5.26%)
Jun 20, 2003	6.056	6.085	5.936	5.987	546,123	+0.03(+0.48%)
Jun 19, 2003	6.096	6.153	5.959	5.959	1,179,074	-0.41(-6.39%)
Jun 18, 2003	6.228	6.405	6.165	6.365	1,215,238	+0.01(+0.18%)
Jun 17, 2003	6.422	6.439	6.228	6.354	1,282,674	+0.01(+0.18%)
Jun 16, 2003	6.222	6.359	6.193	6.342	1,724,849	+0.29(+4.82%)
Jun 13, 2003	6.268	6.268	5.953	6.050	1,483,932	-0.37(-5.71%)
Jun 12, 2003	6.296	6.451	6.193	6.417	3,032,331	+0.41(+6.76%)
Jun 11, 2003	5.936	6.022	5.810	6.010	1,609,894	+0.38(+6.82%)
Jun 10, 2003	5.552	5.638	5.495	5.627	967,508	+0.05(+0.82%)
Jun 09, 2003	5.667	5.713	5.535	5.581	1,161,080	-0.19(-3.37%)
Jun 06, 2003	5.798	5.838	5.730	5.776	1,566,392	+0.06(+1.10%)
Jun 05, 2003	5.575	5.724	5.535	5.713	1,007,341	-0.01(-0.20%)
Jun 04, 2003	5.541	5.724	5.524	5.724	1,040,010	+0.27(+4.93%)
Jun 03, 2003	5.449	5.506	5.386	5.455	997,732	-0.05(-0.94%)
Jun 02, 2003	5.581	5.661	5.501	5.506	1,786,519	+0.01(+0.10%)
May 30, 2003	5.426	5.506	5.403	5.501	1,092,072	+0.11(+2.02%)
May 29, 2003	5.426	5.558	5.369	5.392	1,010,485	-0.07(-1.36%)
May 28, 2003	5.346	5.512	5.323	5.466	1,590,501	+0.17(+3.13%)
May 27, 2003	5.071	5.329	5.037	5.300	1,897,106	+0.27(+5.47%)
May 23, 2003	5.020	5.060	4.951	5.026	3,374,051	-0.34(-6.30%)
May 22, 2003	5.066	5.398	5.014	5.363	1,837,008	+0.17(+3.19%)
May 21, 2003	5.106	5.197	5.020	5.197	2,263,809	-0.24(-4.42%)
May 20, 2003	5.398	5.529	5.295	5.438	1,159,682	-0.06(-1.04%)
May 19, 2003	5.661	5.678	5.466	5.495	1,405,141	-0.49(-8.22%)
May 16, 2003	5.890	6.022	5.867	5.987	795,076	+0.11(+1.95%)
May 15, 2003	5.856	5.879	5.781	5.873	726,767	-0.05(-0.77%)
May 14, 2003	5.987	6.016	5.810	5.919	698,989	+0.15(+2.58%)
May 13, 2003	5.678	5.850	5.678	5.770	928,200	-0.05(-0.89%)
May 12, 2003	5.644	5.838	5.581	5.821	870,548	+0.09(+1.50%)
May 09, 2003	5.558	5.758	5.506	5.735	1,084,909	+0.20(+3.62%)
May 08, 2003	5.575	5.667	5.535	5.535	1,476,420	-0.37(-6.21%)
May 07, 2003	6.090	6.090	5.776	5.901	1,592,598	-0.34(-5.50%)
May 06, 2003	6.022	6.325	6.004	6.245	1,239,522	-0.01(-0.18%)
May 05, 2003	6.119	6.319	6.067	6.256	1,367,929	+0.34(+5.81%)
May 02, 2003	5.730	5.930	5.672	5.913	649,198	+0.03(+0.49%)
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%)