Aegon N.V. (NY: AEG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	13.12	13.52	13.41	13.51	568,650	+0.39(+2.97%)
Oct 31, 2003	13.10	13.19	13.05	13.12	677,600	+0.24(+1.86%)
Oct 30, 2003	12.72	13.04	12.88	12.88	560,500	+0.16(+1.26%)
Oct 29, 2003	12.64	12.73	12.62	12.72	284,600	+0.00(+0.00%)
Oct 28, 2003	12.50	12.74	12.48	12.72	436,600	+0.12(+0.95%)
Oct 27, 2003	12.59	12.70	12.57	12.60	234,800	+0.15(+1.20%)
Oct 24, 2003	12.49	12.61	12.35	12.45	248,600	+0.05(+0.40%)
Oct 23, 2003	12.32	12.47	12.27	12.40	229,600	-0.02(-0.16%)
Oct 22, 2003	12.53	12.60	12.37	12.42	347,500	-0.50(-3.87%)
Oct 21, 2003	12.97	13.10	12.92	12.92	382,200	+0.01(+0.08%)
Oct 20, 2003	12.81	12.93	12.69	12.91	265,500	+0.13(+1.02%)
Oct 17, 2003	12.82	12.87	12.72	12.78	420,800	-0.04(-0.31%)
Oct 16, 2003	12.75	12.87	12.74	12.82	497,100	+0.02(+0.16%)
Oct 15, 2003	13.02	13.02	12.73	12.80	393,900	-0.14(-1.08%)
Oct 14, 2003	12.85	12.91	12.73	12.94	332,300	-0.15(-1.15%)
Oct 13, 2003	12.90	13.16	13.00	13.09	297,400	+0.19(+1.47%)
Oct 10, 2003	12.87	12.95	12.85	12.90	279,000	+0.21(+1.65%)
Oct 09, 2003	12.46	12.82	12.65	12.69	467,000	+0.23(+1.85%)
Oct 08, 2003	12.50	12.59	12.30	12.46	455,900	-0.04(-0.32%)
Oct 07, 2003	12.37	12.50	12.24	12.50	489,700	-0.05(-0.40%)
Oct 06, 2003	12.82	12.58	12.50	12.55	574,600	-0.27(-2.11%)
Oct 03, 2003	12.58	12.84	12.58	12.82	710,400	+0.70(+5.78%)
Oct 02, 2003	12.06	12.25	12.02	12.12	373,900	-0.09(-0.74%)
Oct 01, 2003	11.85	12.28	11.84	12.21	441,900	+0.51(+4.36%)
Sep 30, 2003	11.90	11.90	11.60	11.70	411,200	-0.37(-3.07%)
Sep 29, 2003	12.08	12.12	11.91	12.07	316,100	+0.16(+1.34%)
Sep 26, 2003	11.91	11.98	11.78	11.91	400,000	+0.00(+0.00%)
Sep 25, 2003	12.11	12.13	11.88	11.91	569,100	-0.19(-1.57%)
Sep 24, 2003	12.48	12.48	12.07	12.10	617,900	-0.56(-4.42%)
Sep 23, 2003	12.61	12.70	12.49	12.66	551,800	-0.19(-1.48%)
Sep 22, 2003	13.60	12.99	12.73	12.85	658,800	-0.75(-5.51%)
Sep 19, 2003	13.71	13.65	13.44	13.60	341,800	-0.11(-0.80%)
Sep 18, 2003	13.55	13.74	13.51	13.71	408,600	+0.39(+2.93%)
Sep 17, 2003	13.18	13.39	13.27	13.32	404,500	+0.14(+1.06%)
Sep 16, 2003	13.06	13.20	12.94	13.18	573,800	+0.12(+0.92%)
Sep 15, 2003	13.21	13.22	13.05	13.06	154,400	-0.07(-0.53%)
Sep 12, 2003	13.22	13.22	12.95	13.13	360,300	-0.11(-0.83%)
Sep 11, 2003	13.08	13.35	13.08	13.24	370,100	+0.20(+1.53%)
Sep 10, 2003	13.11	13.25	13.03	13.04	287,800	-0.40(-2.98%)
Sep 09, 2003	13.44	13.54	13.40	13.44	247,100	-0.10(-0.74%)
Sep 08, 2003	13.35	13.63	13.30	13.54	471,400	+0.45(+3.44%)
Sep 05, 2003	13.15	13.27	13.06	13.09	291,700	-0.04(-0.30%)
Sep 04, 2003	13.17	13.20	13.01	13.13	570,100	+0.05(+0.38%)
Sep 03, 2003	12.94	13.20	12.91	13.08	518,600	+0.26(+2.03%)

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.