Akzo Nobel NV # ADR (OP: AKZOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	62.11	62.60	62.11	62.13	4,291	+0.43(+0.70%)
Dec 30, 2010	61.79	61.79	61.58	61.70	42,298	-0.02(-0.03%)
Dec 29, 2010	61.42	62.11	61.42	61.72	15,145	+0.16(+0.26%)
Dec 28, 2010	62.00	62.10	61.35	61.56	4,882	-0.05(-0.08%)
Dec 27, 2010	61.44	61.90	61.44	61.61	7,785	+0.12(+0.20%)
Dec 23, 2010	60.95	61.49	60.95	61.49	25,479	+0.69(+1.13%)
Dec 22, 2010	60.75	61.02	60.70	60.80	10,301	-0.09(-0.15%)
Dec 21, 2010	61.40	61.55	60.80	60.89	10,648	+1.28(+2.15%)
Dec 20, 2010	59.58	59.85	59.58	59.61	15,018	-0.37(-0.61%)
Dec 17, 2010	59.80	60.05	59.47	59.98	3,948	+0.48(+0.80%)
Dec 16, 2010	59.37	59.50	59.11	59.50	8,170	+1.75(+3.03%)
Dec 15, 2010	58.18	58.41	57.40	57.75	8,286	-0.55(-0.94%)
Dec 14, 2010	58.52	58.75	58.30	58.30	21,426	-0.20(-0.34%)
Dec 13, 2010	57.96	58.85	57.96	58.50	15,083	+0.67(+1.16%)
Dec 10, 2010	57.52	57.90	57.51	57.83	149,653	+0.73(+1.28%)
Dec 09, 2010	57.19	57.25	56.60	57.10	11,456	-0.17(-0.30%)
Dec 08, 2010	57.17	57.68	56.55	57.27	70,088	+0.62(+1.09%)
Dec 07, 2010	57.15	57.15	56.55	56.65	10,690	+0.40(+0.71%)
Dec 06, 2010	56.10	56.25	55.70	56.25	4,772	-0.90(-1.57%)
Dec 03, 2010	56.66	57.24	56.66	57.15	10,977	+1.35(+2.42%)
Dec 02, 2010	55.07	55.83	54.91	55.80	16,970	+0.50(+0.90%)
Dec 01, 2010	54.68	55.35	54.57	55.30	16,451	+1.16(+2.14%)
Nov 30, 2010	53.77	54.35	53.68	54.14	15,012	-1.25(-2.26%)
Nov 29, 2010	55.45	55.60	54.89	55.39	13,157	-1.24(-2.19%)
Nov 26, 2010	56.80	57.17	56.63	56.63	6,261	-1.37(-2.36%)
Nov 24, 2010	58.12	58.00	58.00	58.00	9,152	+0.10(+0.17%)
Nov 23, 2010	58.95	58.95	57.75	57.90	7,183	-1.85(-3.10%)
Nov 22, 2010	60.31	60.31	59.50	59.75	6,682	-0.45(-0.75%)
Nov 19, 2010	59.86	60.40	59.76	60.20	5,259	+0.27(+0.45%)
Nov 18, 2010	59.45	60.00	59.45	59.93	6,666	+0.88(+1.49%)
Nov 17, 2010	58.71	59.38	58.65	59.05	26,042	+0.59(+1.01%)
Nov 16, 2010	59.25	59.25	58.30	58.46	8,060	-1.29(-2.16%)
Nov 15, 2010	60.11	60.11	59.62	59.75	15,097	+0.55(+0.93%)
Nov 12, 2010	59.53	59.95	59.00	59.20	5,589	-0.47(-0.79%)
Nov 11, 2010	59.79	59.82	59.45	59.67	5,695	-0.98(-1.62%)
Nov 10, 2010	60.10	60.74	59.82	60.65	5,964	+0.20(+0.33%)
Nov 09, 2010	61.59	61.59	60.45	60.45	4,648	-1.10(-1.79%)
Nov 08, 2010	61.40	61.65	61.20	61.55	3,973	-0.55(-0.89%)
Nov 05, 2010	62.04	62.67	61.70	62.10	4,555	+0.30(+0.49%)
Nov 04, 2010	62.11	62.15	61.60	61.80	5,228	+0.92(+1.51%)
Nov 03, 2010	60.29	61.00	60.11	60.88	4,195	+0.32(+0.53%)
Nov 02, 2010	60.45	60.68	60.40	60.56	4,804	+1.21(+2.04%)
Nov 01, 2010	59.90	59.90	59.16	59.35	6,719	+0.10(+0.17%)
Oct 29, 2010	59.44	59.79	59.19	59.25	5,712	+0.00(+0.00%)
Oct 28, 2010	59.60	59.60	59.10	59.25	4,623	+0.27(+0.46%)
Oct 27, 2010	59.04	59.15	58.58	58.98	5,586	-1.12(-1.86%)
Oct 25, 2010	60.51	60.51	59.90	60.10	17,924	+0.10(+0.17%)
Oct 22, 2010	60.35	60.40	59.97	60.00	2,885	+0.50(+0.84%)
Oct 21, 2010	60.75	60.75	59.40	59.50	5,465	-2.75(-4.42%)
Oct 20, 2010	61.70	62.57	61.54	62.25	18,183	+1.42(+2.33%)
Oct 19, 2010	61.35	61.35	60.70	60.83	3,085	-1.87(-2.98%)
Oct 18, 2010	62.10	62.70	62.10	62.70	3,525	+0.95(+1.54%)
Oct 15, 2010	62.10	62.17	61.43	61.75	8,049	+0.11(+0.18%)
Oct 14, 2010	61.75	62.00	61.30	61.64	9,390	+0.44(+0.72%)
Oct 13, 2010	61.35	61.55	61.20	61.20	6,947	-0.38(-0.62%)
Oct 12, 2010	61.08	61.90	60.62	61.58	7,616	-0.55(-0.89%)
Oct 11, 2010	61.91	62.20	61.80	62.13	56,493	-0.83(-1.32%)
Oct 08, 2010	62.60	63.03	62.43	62.96	19,142	+0.36(+0.58%)
Oct 07, 2010	63.00	63.00	62.40	62.60	11,850	+0.30(+0.48%)
Oct 06, 2010	62.49	62.73	62.25	62.30	4,664	+0.10(+0.16%)
Oct 05, 2010	61.53	62.20	61.29	62.20	7,286	+2.05(+3.41%)
Oct 04, 2010	60.60	60.70	60.09	60.15	5,332	-0.70(-1.15%)