Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	23.10	23.33	22.95	23.32	54,379	+0.28(+1.19%)
May 27, 2004	23.32	23.37	22.87	23.05	159,739	-0.23(-0.99%)
May 26, 2004	23.71	23.72	23.24	23.28	101,700	-0.49(-2.06%)
May 25, 2004	22.57	23.81	22.57	23.77	170,981	+1.22(+5.43%)
May 24, 2004	22.26	22.80	22.26	22.54	171,243	+0.36(+1.62%)
May 21, 2004	22.30	22.49	21.89	22.18	177,648	-0.04(-0.17%)
May 20, 2004	22.26	22.41	22.11	22.22	133,334	-0.02(-0.10%)
May 19, 2004	22.80	23.25	22.14	22.25	219,871	-0.41(-1.82%)
May 18, 2004	22.10	22.69	22.03	22.66	134,380	+0.67(+3.06%)
May 17, 2004	22.26	22.34	21.89	21.99	227,714	-0.57(-2.51%)
May 14, 2004	22.84	22.87	22.28	22.55	155,687	-0.24(-1.07%)
May 13, 2004	23.13	23.37	22.43	22.80	189,674	-0.33(-1.42%)
May 12, 2004	22.96	23.14	22.38	23.13	336,734	+0.15(+0.63%)
May 11, 2004	22.77	23.25	22.77	22.98	243,923	+0.13(+0.57%)
May 10, 2004	23.22	23.23	22.49	22.85	521,050	-0.47(-2.00%)
May 07, 2004	23.21	23.42	23.03	23.32	296,211	+0.03(+0.13%)
May 06, 2004	23.60	23.60	23.23	23.29	212,550	-0.43(-1.81%)
May 05, 2004	23.66	23.80	23.49	23.71	157,779	+0.09(+0.39%)
May 04, 2004	23.41	23.88	23.16	23.62	242,747	+0.18(+0.75%)
May 03, 2004	23.37	23.62	23.32	23.45	170,851	+0.11(+0.49%)
Apr 30, 2004	23.35	23.58	23.27	23.33	245,100	-0.01(-0.03%)
Apr 29, 2004	22.99	23.53	22.91	23.34	362,356	+0.41(+1.80%)
Apr 28, 2004	23.56	23.56	22.87	22.93	457,389	-0.79(-3.32%)
Apr 27, 2004	23.57	24.14	23.51	23.71	312,813	+0.15(+0.62%)
Apr 26, 2004	22.53	24.50	22.53	23.57	480,396	+1.19(+5.30%)
Apr 23, 2004	22.81	22.81	22.11	22.38	101,569	-0.35(-1.55%)
Apr 22, 2004	22.57	23.46	22.57	22.74	599,612	+0.04(+0.17%)
Apr 21, 2004	21.57	23.33	21.53	22.70	406,931	+1.12(+5.21%)
Apr 20, 2004	21.80	22.15	21.50	21.57	178,171	-0.11(-0.53%)
Apr 19, 2004	21.61	21.88	21.41	21.69	141,046	+0.06(+0.28%)
Apr 16, 2004	21.31	21.73	21.23	21.63	181,047	+0.37(+1.73%)
Apr 15, 2004	21.08	21.43	21.06	21.26	193,857	+0.18(+0.87%)
Apr 14, 2004	20.88	21.08	20.70	21.08	249,544	+0.11(+0.51%)
Apr 13, 2004	21.50	21.54	20.75	20.97	320,525	-0.57(-2.63%)
Apr 12, 2004	21.08	21.60	21.01	21.53	135,425	+0.37(+1.77%)
Apr 08, 2004	21.57	21.61	21.04	21.16	127,321	-0.31(-1.43%)
Apr 07, 2004	21.34	21.59	21.24	21.47	260,917	+0.15(+0.72%)
Apr 06, 2004	21.42	21.50	21.13	21.31	194,119	-0.15(-0.71%)
Apr 05, 2004	21.27	21.47	20.99	21.47	168,759	+0.20(+0.94%)
Apr 02, 2004	20.92	21.42	20.92	21.27	150,589	+0.46(+2.21%)
Apr 01, 2004	20.65	21.11	20.57	20.81	188,106	+0.24(+1.15%)
Mar 31, 2004	20.81	20.84	20.49	20.57	161,831	-0.09(-0.44%)
Mar 30, 2004	20.42	20.72	20.23	20.66	188,236	+0.24(+1.16%)
Mar 29, 2004	20.35	20.78	20.26	20.43	426,147	+0.17(+0.83%)
Mar 26, 2004	20.43	20.47	20.20	20.26	181,178	-0.09(-0.45%)
Mar 25, 2004	20.27	20.49	20.20	20.35	141,569	+0.15(+0.76%)
Mar 24, 2004	20.35	20.45	20.05	20.20	191,243	-0.08(-0.38%)
Mar 23, 2004	20.52	20.64	20.27	20.27	298,433	-0.24(-1.19%)
Mar 22, 2004	20.65	20.76	20.36	20.52	222,616	-0.08(-0.41%)
Mar 19, 2004	20.81	21.04	20.53	20.60	158,040	-0.11(-0.55%)
Mar 18, 2004	20.95	21.05	20.23	20.72	512,814	-0.24(-1.17%)
Mar 17, 2004	21.19	21.22	20.94	20.96	279,218	-0.23(-1.08%)
Mar 16, 2004	21.31	21.35	21.08	21.19	558,436	-0.04(-0.18%)
Mar 15, 2004	21.42	21.46	20.97	21.23	346,146	-0.34(-1.60%)
Mar 12, 2004	20.85	21.66	20.85	21.57	638,175	+0.69(+3.30%)
Mar 11, 2004	21.80	21.80	20.80	20.88	586,933	-0.92(-4.21%)
Mar 10, 2004	22.57	22.68	19.93	21.80	1,574,653	-2.84(-11.52%)
Mar 09, 2004	25.05	25.21	24.64	24.64	147,321	-0.37(-1.50%)
Mar 08, 2004	25.24	25.29	24.94	25.02	116,210	-0.11(-0.46%)
Mar 05, 2004	25.09	25.33	24.94	25.13	77,647	-0.04(-0.15%)
Mar 04, 2004	24.81	25.17	24.56	25.17	102,615	+0.31(+1.23%)
Mar 03, 2004	24.67	24.93	24.56	24.86	224,054	+0.11(+0.43%)
Mar 02, 2004	24.63	24.90	24.60	24.76	123,922	-0.02(-0.06%)