Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	61.29	61.60	60.95	61.29	16,461	+0.79(+1.31%)
Aug 28, 2008	60.56	60.70	60.16	60.50	13,606	-0.06(-0.10%)
Aug 27, 2008	60.56	60.85	60.15	60.56	13,520	+0.86(+1.44%)
Aug 26, 2008	59.70	60.20	59.20	59.70	14,365	+1.13(+1.93%)
Aug 25, 2008	58.57	59.55	58.57	58.57	16,616	-1.08(-1.81%)
Aug 22, 2008	59.65	59.86	59.13	59.65	68,217	+0.03(+0.05%)
Aug 21, 2008	59.62	59.95	59.00	59.62	908,784	-0.03(-0.05%)
Aug 20, 2008	59.65	59.90	59.25	59.65	21,612	+0.30(+0.51%)
Aug 19, 2008	60.15	59.75	59.25	59.35	65,528	-0.80(-1.33%)
Aug 18, 2008	60.15	61.08	60.00	60.15	11,644	-0.24(-0.40%)
Aug 15, 2008	60.39	60.60	60.04	60.39	174,477	+1.18(+1.99%)
Aug 14, 2008	59.21	59.90	59.21	59.21	13,328	-0.69(-1.15%)
Aug 13, 2008	59.90	60.30	59.49	59.90	17,565	-0.70(-1.16%)
Aug 12, 2008	59.33	61.40	60.37	60.60	20,934	+1.27(+2.14%)
Aug 11, 2008	59.33	59.90	59.33	59.33	8,386	-0.07(-0.12%)
Aug 08, 2008	59.40	59.88	58.85	59.40	15,204	+0.30(+0.51%)
Aug 07, 2008	59.10	60.10	59.10	59.10	37,663	-1.55(-2.56%)
Aug 06, 2008	60.65	61.00	59.95	60.65	20,153	+1.50(+2.54%)
Aug 05, 2008	59.15	59.15	58.07	59.15	19,033	+3.05(+5.44%)
Aug 04, 2008	56.10	56.65	55.98	56.10	32,528	+0.78(+1.41%)
Aug 01, 2008	55.32	56.30	55.05	55.32	24,199	-1.89(-3.30%)
Jul 31, 2008	60.00	58.50	57.21	57.21	52,280	-2.79(-4.65%)
Jul 30, 2008	59.65	60.15	59.48	60.00	8,314	+0.35(+0.59%)
Jul 29, 2008	59.65	60.25	58.97	59.65	248,582	-7.85(-11.63%)
Jul 28, 2008	67.50	68.65	67.50	67.50	157,187	+0.60(+0.90%)
Jul 25, 2008	66.90	67.55	66.55	66.90	4,380	+1.11(+1.69%)
Jul 24, 2008	65.79	67.50	65.79	65.79	12,598	-2.66(-3.89%)
Jul 23, 2008	68.45	68.67	67.73	68.45	62,062	-0.40(-0.58%)
Jul 22, 2008	68.85	68.85	67.55	68.85	11,483	+0.40(+0.58%)
Jul 21, 2008	67.36	68.65	68.09	68.45	16,404	+1.09(+1.62%)
Jul 18, 2008	67.36	67.66	66.35	67.36	401,269	-0.49(-0.72%)
Jul 17, 2008	64.70	68.55	67.25	67.85	29,791	+3.15(+4.87%)
Jul 16, 2008	64.70	64.70	63.49	64.70	10,156	+0.40(+0.62%)
Jul 15, 2008	64.30	65.05	64.09	64.30	20,421	-0.45(-0.69%)
Jul 14, 2008	64.75	65.20	64.55	64.75	36,101	+0.35(+0.54%)
Jul 11, 2008	64.40	65.25	63.90	64.40	10,538	-3.15(-4.66%)
Jul 10, 2008	67.55	68.80	67.20	67.55	33,011	+2.25(+3.45%)
Jul 09, 2008	65.30	66.90	65.30	65.30	20,768	+0.10(+0.15%)
Jul 08, 2008	65.20	65.56	64.45	65.20	31,659	-1.85(-2.76%)
Jul 07, 2008	67.05	67.20	65.92	67.05	12,423	+0.55(+0.83%)
Jul 04, 2008	66.50	67.50	66.50	66.50	17,283	+0.00(+0.00%)
Jul 03, 2008	66.50	67.50	66.50	66.50	17,283	-1.07(-1.58%)
Jul 02, 2008	67.57	69.05	67.54	67.57	99,503	+0.52(+0.78%)
Jul 01, 2008	67.05	67.25	66.10	67.05	44,151	-1.34(-1.96%)
Jun 30, 2008	68.39	68.85	68.28	68.39	36,493	+0.39(+0.57%)
Jun 27, 2008	68.00	68.80	67.75	68.00	24,121	-0.26(-0.38%)
Jun 26, 2008	68.26	69.40	68.26	68.26	90,097	-0.38(-0.55%)
Jun 25, 2008	68.64	68.99	66.95	68.64	23,334	+2.83(+4.30%)
Jun 24, 2008	65.81	66.60	65.45	65.81	55,511	-0.84(-1.26%)
Jun 23, 2008	68.15	67.20	66.50	66.65	13,751	-1.50(-2.20%)
Jun 20, 2008	68.15	69.00	67.75	68.15	8,163	-2.20(-3.13%)
Jun 19, 2008	70.35	70.80	69.59	70.35	86,189	-2.28(-3.14%)
Jun 18, 2008	72.63	73.05	72.15	72.63	15,079	-1.52(-2.05%)
Jun 17, 2008	74.15	75.20	74.15	74.15	7,746	-2.85(-3.70%)
Jun 16, 2008	77.00	77.10	76.40	77.00	20,358	+1.35(+1.78%)
Jun 13, 2008	75.65	75.65	74.90	75.65	41,842	-0.20(-0.26%)
Jun 12, 2008	75.85	76.21	75.40	75.85	100,034	-0.49(-0.64%)
Jun 11, 2008	76.34	77.10	76.31	76.34	12,244	-0.86(-1.11%)
Jun 10, 2008	77.20	77.95	77.05	77.20	39,957	-1.77(-2.24%)
Jun 09, 2008	78.97	80.16	78.80	78.97	17,382	-2.23(-2.75%)
Jun 06, 2008	81.20	82.20	81.20	81.20	75,063	-1.99(-2.39%)
Jun 05, 2008	83.19	83.19	81.70	83.19	21,425	+2.64(+3.28%)
Jun 04, 2008	80.55	81.60	80.30	80.55	21,718	+0.55(+0.69%)
Jun 03, 2008	80.00	80.75	79.25	80.00	12,421	-2.30(-2.79%)