Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	7.013	7.036	6.870	6.944	565,481	+0.06(+0.92%)
Jun 29, 2004	6.864	6.916	6.853	6.881	317,821	+0.00(+0.00%)
Jun 28, 2004	6.979	6.996	6.841	6.881	587,472	+0.10(+1.52%)
Jun 25, 2004	6.801	6.841	6.761	6.778	554,660	+0.02(+0.25%)
Jun 24, 2004	6.721	6.824	6.698	6.761	542,094	+0.11(+1.72%)
Jun 23, 2004	6.618	6.686	6.532	6.646	1,134,977	-0.04(-0.60%)
Jun 22, 2004	6.652	6.727	6.601	6.686	546,632	-0.03(-0.51%)
Jun 21, 2004	6.778	6.807	6.715	6.721	328,293	-0.03(-0.42%)
Jun 18, 2004	6.721	6.790	6.698	6.750	253,245	-0.06(-0.93%)
Jun 17, 2004	6.767	6.835	6.709	6.813	367,737	+0.01(+0.17%)
Jun 16, 2004	6.853	6.853	6.778	6.801	327,246	-0.05(-0.75%)
Jun 15, 2004	6.830	6.916	6.807	6.853	558,674	+0.15(+2.22%)
Jun 14, 2004	6.750	6.750	6.675	6.704	743,852	-0.29(-4.10%)
Jun 10, 2004	6.944	7.002	6.921	6.990	589,916	+0.14(+2.09%)
Jun 09, 2004	6.967	6.973	6.847	6.847	531,448	-0.26(-3.63%)
Jun 08, 2004	7.036	7.145	7.025	7.105	585,029	-0.17(-2.29%)
Jun 07, 2004	7.225	7.277	7.162	7.271	671,945	+0.21(+3.00%)
Jun 04, 2004	7.013	7.110	7.007	7.059	520,627	+0.15(+2.16%)
Jun 03, 2004	6.910	6.956	6.858	6.910	441,738	+0.01(+0.08%)
Jun 02, 2004	6.841	6.933	6.824	6.904	484,150	+0.11(+1.69%)
Jun 01, 2004	6.772	6.790	6.692	6.790	413,639	-0.13(-1.82%)
May 28, 2004	6.916	6.939	6.853	6.916	221,305	-0.06(-0.82%)
May 27, 2004	6.933	7.002	6.904	6.973	666,186	+0.20(+2.96%)
May 26, 2004	6.778	6.807	6.686	6.772	585,203	-0.06(-0.84%)
May 25, 2004	6.635	6.835	6.623	6.830	1,086,108	+0.19(+2.94%)
May 24, 2004	6.618	6.664	6.560	6.635	628,487	+0.17(+2.57%)
May 21, 2004	6.446	6.503	6.389	6.469	825,882	+0.03(+0.44%)
May 20, 2004	6.429	6.480	6.400	6.440	647,685	-0.07(-1.06%)
May 19, 2004	6.652	6.669	6.503	6.509	713,833	+0.01(+0.18%)
May 18, 2004	6.406	6.509	6.394	6.497	668,804	+0.08(+1.25%)
May 17, 2004	6.417	6.463	6.331	6.417	977,899	-0.15(-2.35%)
May 14, 2004	6.560	6.641	6.515	6.572	819,250	+0.01(+0.17%)
May 13, 2004	6.377	6.623	6.331	6.560	1,426,968	-0.09(-1.29%)
May 12, 2004	6.675	6.675	6.469	6.646	1,748,455	-0.44(-6.15%)
May 11, 2004	7.110	7.133	7.036	7.082	335,100	-0.01(-0.08%)
May 10, 2004	7.128	7.133	6.996	7.088	525,164	-0.11(-1.51%)
May 07, 2004	7.214	7.334	7.168	7.196	630,058	-0.15(-2.03%)
May 06, 2004	7.391	7.426	7.242	7.345	678,752	-0.21(-2.73%)
May 05, 2004	7.512	7.609	7.500	7.552	550,297	+0.02(+0.30%)
May 04, 2004	7.489	7.580	7.420	7.529	520,278	+0.05(+0.69%)
May 03, 2004	7.431	7.569	7.431	7.477	642,624	+0.06(+0.85%)
Apr 30, 2004	7.426	7.494	7.374	7.414	364,072	-0.01(-0.08%)
Apr 29, 2004	7.517	7.552	7.334	7.420	560,769	-0.09(-1.14%)
Apr 28, 2004	7.638	7.638	7.489	7.506	884,699	-0.26(-3.39%)
Apr 27, 2004	7.758	7.832	7.741	7.769	326,373	-0.01(-0.07%)
Apr 26, 2004	7.838	7.873	7.741	7.775	407,705	-0.07(-0.95%)
Apr 23, 2004	7.809	7.873	7.718	7.850	904,596	+0.04(+0.51%)
Apr 22, 2004	7.746	7.901	7.672	7.809	839,495	+0.06(+0.81%)
Apr 21, 2004	7.735	7.809	7.689	7.746	680,672	+0.00(+0.00%)
Apr 20, 2004	7.855	7.930	7.718	7.746	567,052	+0.00(+0.00%)
Apr 19, 2004	7.735	7.792	7.678	7.746	650,478	+0.03(+0.45%)
Apr 16, 2004	7.712	7.787	7.678	7.712	624,822	+0.01(+0.07%)
Apr 15, 2004	7.781	7.804	7.615	7.706	727,272	+0.05(+0.67%)
Apr 14, 2004	7.500	7.678	7.500	7.655	624,996	-0.01(-0.15%)
Apr 13, 2004	7.815	7.838	7.626	7.666	496,716	-0.08(-1.04%)
Apr 12, 2004	7.649	7.775	7.649	7.746	418,351	+0.05(+0.60%)
Apr 08, 2004	7.787	7.809	7.678	7.701	529,004	-0.06(-0.81%)
Apr 07, 2004	7.758	7.844	7.706	7.764	449,418	-0.03(-0.44%)
Apr 06, 2004	7.838	7.850	7.735	7.798	523,594	-0.04(-0.51%)
Apr 05, 2004	7.775	7.924	7.758	7.838	702,663	-0.05(-0.58%)
Apr 02, 2004	7.792	7.907	7.764	7.884	934,266	+0.34(+4.56%)