Aegon N.V. (NY: AEG )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	15.21	15.30	15.08	15.25	343,600	+0.14(+0.93%)
Jan 29, 2004	15.36	15.37	15.03	15.11	431,500	-0.37(-2.39%)
Jan 28, 2004	15.80	15.94	15.46	15.48	624,800	-0.30(-1.90%)
Jan 27, 2004	15.90	15.90	15.67	15.78	247,900	+0.02(+0.13%)
Jan 26, 2004	15.59	15.85	15.49	15.76	386,500	-0.03(-0.19%)
Jan 23, 2004	15.86	15.95	15.73	15.79	229,900	-0.20(-1.25%)
Jan 22, 2004	15.84	16.05	15.83	15.99	457,100	+0.04(+0.25%)
Jan 21, 2004	15.76	16.03	15.68	15.95	382,400	+0.25(+1.59%)
Jan 20, 2004	15.74	15.78	15.58	15.70	416,700	-0.41(-2.55%)
Jan 16, 2004	16.21	16.23	16.00	16.11	341,600	-0.01(-0.06%)
Jan 15, 2004	16.19	16.20	15.93	16.12	471,800	+0.35(+2.22%)
Jan 14, 2004	15.59	15.77	15.54	15.77	390,000	+0.50(+3.27%)
Jan 13, 2004	15.48	15.50	15.15	15.27	320,000	+0.05(+0.33%)
Jan 12, 2004	15.19	15.22	15.07	15.22	262,600	-0.11(-0.72%)
Jan 09, 2004	15.26	15.55	15.30	15.33	327,400	+0.07(+0.46%)
Jan 08, 2004	15.02	15.28	15.02	15.26	221,600	+0.37(+2.48%)
Jan 07, 2004	14.88	14.88	14.73	14.89	354,500	-0.28(-1.85%)
Jan 06, 2004	15.00	15.23	14.98	15.17	459,800	-0.09(-0.59%)
Jan 05, 2004	15.23	15.27	15.10	15.26	368,400	+0.46(+3.11%)
Jan 02, 2004	14.85	14.99	14.80	14.80	244,000	+0.00(+0.00%)
Dec 31, 2003	14.69	14.85	14.65	14.80	198,000	+0.19(+1.30%)
Dec 30, 2003	14.58	14.67	14.54	14.61	196,500	+0.02(+0.14%)
Dec 29, 2003	14.33	14.59	14.33	14.59	433,200	+0.59(+4.21%)
Dec 26, 2003	13.90	14.06	13.90	14.00	179,400	+0.00(+0.00%)
Dec 24, 2003	14.10	14.14	13.97	14.00	119,000	-0.05(-0.36%)
Dec 23, 2003	14.09	14.12	13.96	14.05	200,900	-0.12(-0.85%)
Dec 22, 2003	14.06	14.17	14.00	14.17	222,800	+0.10(+0.71%)
Dec 19, 2003	14.01	14.11	13.99	14.07	256,000	-0.06(-0.42%)
Dec 18, 2003	13.81	14.15	13.81	14.13	400,500	+0.24(+1.73%)
Dec 17, 2003	13.81	13.90	13.77	13.89	289,800	-0.21(-1.49%)
Dec 16, 2003	14.02	14.15	13.95	14.10	437,600	+0.26(+1.88%)
Dec 15, 2003	14.20	14.20	13.82	13.84	295,500	-0.06(-0.43%)
Dec 12, 2003	13.96	13.96	13.68	13.90	290,200	+0.09(+0.65%)
Dec 11, 2003	13.57	13.83	13.53	13.81	285,400	+0.10(+0.73%)
Dec 10, 2003	13.67	13.85	13.56	13.71	354,400	-0.05(-0.36%)
Dec 09, 2003	14.08	14.03	13.70	13.76	255,600	-0.32(-2.27%)
Dec 08, 2003	13.79	14.04	13.79	14.08	258,000	+0.22(+1.59%)
Dec 05, 2003	13.77	14.02	13.77	13.86	259,200	-0.07(-0.50%)
Dec 04, 2003	13.97	14.03	13.85	13.93	234,800	-0.17(-1.21%)
Dec 03, 2003	14.13	14.24	14.01	14.10	532,600	+0.28(+2.03%)
Dec 02, 2003	13.78	13.93	13.78	13.82	382,700	-0.03(-0.22%)
Dec 01, 2003	13.69	13.86	13.66	13.85	446,800	+0.52(+3.90%)
Nov 28, 2003	13.25	13.41	13.25	13.33	133,400	-0.12(-0.89%)
Nov 26, 2003	13.41	13.46	13.23	13.45	284,000	+0.32(+2.44%)
Nov 25, 2003	13.23	13.25	13.00	13.13	324,700	-0.09(-0.68%)
Nov 24, 2003	13.06	13.24	13.06	13.22	477,200	+0.40(+3.12%)
Nov 21, 2003	12.71	12.82	12.70	12.82	255,700	+0.11(+0.87%)
Nov 20, 2003	12.58	12.84	12.53	12.71	388,000	-0.33(-2.53%)
Nov 19, 2003	12.89	13.04	12.82	13.04	254,200	+0.06(+0.46%)
Nov 18, 2003	13.15	13.15	12.92	12.98	427,500	-0.14(-1.07%)
Nov 17, 2003	13.18	13.18	12.90	13.12	650,600	-0.39(-2.89%)
Nov 14, 2003	13.67	13.71	13.46	13.51	318,200	-0.26(-1.89%)
Nov 13, 2003	13.75	13.77	13.69	13.77	296,200	+0.09(+0.66%)
Nov 12, 2003	13.50	13.75	13.49	13.68	576,800	+0.22(+1.63%)
Nov 11, 2003	13.49	13.56	13.39	13.46	235,600	-0.16(-1.17%)
Nov 10, 2003	13.58	13.72	13.52	13.62	621,800	+0.09(+0.67%)
Nov 07, 2003	13.64	13.72	13.50	13.53	905,400	+0.19(+1.42%)
Nov 06, 2003	13.46	13.46	13.18	13.34	510,200	-0.13(-0.97%)
Nov 05, 2003	13.49	13.55	13.27	13.47	1,373,600	-0.15(-1.10%)
Nov 04, 2003	13.64	13.70	13.55	13.62	567,600	+0.11(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.