Aegon N.V. ADR (NY: AEG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.610	3.610	3.472	3.529	1,605,821	+0.03(+0.98%)
Jun 29, 2009	3.438	3.512	3.426	3.495	738,286	+0.07(+2.01%)
Jun 26, 2009	3.432	3.455	3.375	3.426	1,056,152	+0.04(+1.18%)
Jun 25, 2009	3.237	3.386	3.226	3.386	2,982,010	+0.15(+4.60%)
Jun 24, 2009	3.237	3.335	3.220	3.237	1,336,041	+0.17(+5.41%)
Jun 23, 2009	3.111	3.186	2.997	3.071	2,291,042	-0.03(-0.92%)
Jun 22, 2009	3.197	3.203	3.071	3.100	1,959,406	-0.48(-13.44%)
Jun 19, 2009	3.403	3.581	3.323	3.581	1,265,068	+0.22(+6.66%)
Jun 18, 2009	3.277	3.415	3.249	3.358	1,866,817	+0.19(+5.97%)
Jun 17, 2009	3.214	3.237	3.094	3.168	1,594,810	-0.07(-2.12%)
Jun 16, 2009	3.386	3.403	3.237	3.237	1,288,240	-0.23(-6.77%)
Jun 15, 2009	3.575	3.575	3.409	3.472	1,342,004	-0.31(-8.18%)
Jun 12, 2009	3.764	3.816	3.741	3.782	822,882	-0.02(-0.60%)
Jun 11, 2009	3.787	3.902	3.776	3.804	912,273	+0.02(+0.45%)
Jun 10, 2009	3.885	3.896	3.707	3.787	1,013,662	-0.07(-1.78%)
Jun 09, 2009	3.822	3.868	3.770	3.856	659,185	+0.09(+2.28%)
Jun 08, 2009	3.747	3.787	3.678	3.770	619,603	-0.03(-0.75%)
Jun 05, 2009	3.965	3.982	3.782	3.799	1,006,742	-0.05(-1.19%)
Jun 04, 2009	3.667	3.845	3.627	3.845	904,697	+0.21(+5.84%)
Jun 03, 2009	3.667	3.678	3.564	3.633	906,060	-0.18(-4.66%)
Jun 02, 2009	3.650	3.810	3.638	3.810	1,916,098	+0.11(+3.10%)
Jun 01, 2009	3.650	3.724	3.638	3.696	815,042	+0.10(+2.87%)
May 29, 2009	3.638	3.661	3.489	3.592	928,138	-0.04(-1.10%)
May 28, 2009	3.633	3.655	3.501	3.633	880,249	+0.05(+1.44%)
May 27, 2009	3.690	3.730	3.558	3.581	1,841,728	-0.15(-4.14%)
May 26, 2009	3.478	3.759	3.478	3.736	936,641	+0.12(+3.33%)
May 22, 2009	3.707	3.719	3.610	3.615	934,460	+0.03(+0.96%)
May 21, 2009	3.529	3.655	3.529	3.581	1,282,646	-0.05(-1.42%)
May 20, 2009	3.707	3.770	3.598	3.633	1,356,073	-0.02(-0.63%)
May 19, 2009	3.581	3.736	3.558	3.655	1,659,802	+0.05(+1.27%)
May 18, 2009	3.398	3.610	3.392	3.610	1,606,463	+0.50(+16.02%)
May 15, 2009	3.220	3.277	3.083	3.111	987,704	-0.06(-1.99%)
May 14, 2009	3.197	3.249	3.163	3.174	1,315,762	+0.14(+4.73%)
May 13, 2009	3.071	3.088	2.985	3.031	1,899,393	-0.50(-14.26%)
May 12, 2009	3.518	3.547	3.380	3.535	1,243,333	+0.06(+1.82%)
May 11, 2009	3.570	3.581	3.472	3.472	1,641,701	-0.47(-11.92%)
May 08, 2009	3.690	3.942	3.581	3.942	2,033,414	+0.60(+17.81%)
May 07, 2009	3.461	3.507	3.237	3.346	2,551,919	-0.06(-1.85%)
May 06, 2009	3.306	3.421	3.197	3.409	3,018,911	+0.09(+2.59%)
May 05, 2009	3.249	3.392	3.180	3.323	2,744,122	-0.11(-3.33%)
May 04, 2009	3.278	3.438	3.277	3.438	3,658,591	+0.53(+18.34%)
May 01, 2009	2.836	2.905	2.435	2.905	2,477,712	+0.18(+6.74%)
Apr 30, 2009	2.956	3.025	2.722	2.722	8,018,420	+0.22(+8.70%)
Apr 29, 2009	2.475	2.561	2.464	2.504	2,306,603	+0.11(+4.55%)
Apr 28, 2009	2.303	2.418	2.280	2.395	1,210,343	+0.03(+1.46%)
Apr 27, 2009	2.332	2.395	2.309	2.361	990,772	-0.18(-7.21%)
Apr 24, 2009	2.447	2.544	2.401	2.544	1,169,725	+0.17(+6.99%)
Apr 23, 2009	2.361	2.384	2.298	2.378	1,007,749	+0.06(+2.47%)
Apr 22, 2009	2.298	2.418	2.292	2.321	1,264,017	-0.07(-3.11%)
Apr 21, 2009	2.240	2.412	2.223	2.395	2,255,655	+0.07(+3.21%)
Apr 20, 2009	2.481	2.487	2.315	2.321	1,648,206	-0.37(-13.83%)
Apr 17, 2009	2.681	2.733	2.636	2.693	1,303,897	+0.05(+1.95%)
Apr 16, 2009	2.670	2.722	2.607	2.641	877,103	-0.05(-1.92%)
Apr 15, 2009	2.527	2.693	2.510	2.693	759,377	+0.15(+6.09%)
Apr 14, 2009	2.550	2.653	2.515	2.538	1,217,420	-0.12(-4.53%)
Apr 13, 2009	2.607	2.687	2.263	2.659	854,320	+0.08(+3.11%)
Apr 09, 2009	2.515	2.578	2.475	2.578	1,032,265	+0.17(+6.89%)
Apr 08, 2009	2.406	2.435	2.338	2.412	887,628	+0.13(+5.51%)
Apr 07, 2009	2.321	2.366	2.286	2.286	1,004,173	-0.30(-11.53%)
Apr 06, 2009	2.406	2.584	2.372	2.584	938,036	+0.01(+0.45%)
Apr 03, 2009	2.498	2.613	2.435	2.573	750,926	-0.05(-1.97%)
Apr 02, 2009	2.567	2.676	2.555	2.624	1,306,815	+0.26(+11.16%)