Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	22.47	22.73	22.41	22.56	203,619	+0.02(+0.07%)
Oct 28, 2004	22.77	22.99	22.54	22.54	166,355	-0.29(-1.28%)
Oct 27, 2004	22.92	23.02	22.64	22.84	201,357	-0.12(-0.52%)
Oct 26, 2004	22.54	22.96	22.30	22.96	242,879	+0.41(+1.80%)
Oct 25, 2004	22.39	22.80	22.20	22.55	184,987	+0.08(+0.37%)
Oct 22, 2004	21.41	22.63	21.38	22.47	479,503	+1.05(+4.91%)
Oct 21, 2004	21.58	21.74	21.14	21.41	256,853	-0.08(-0.35%)
Oct 20, 2004	21.23	21.55	21.13	21.49	193,638	+0.20(+0.92%)
Oct 19, 2004	21.15	21.49	21.11	21.29	170,880	+0.03(+0.14%)
Oct 18, 2004	21.26	21.69	20.97	21.26	142,666	-0.04(-0.18%)
Oct 15, 2004	21.19	21.60	21.19	21.30	156,640	+0.12(+0.57%)
Oct 14, 2004	21.60	21.60	21.18	21.18	138,940	-0.45(-2.08%)
Oct 13, 2004	22.05	22.19	21.44	21.63	84,242	-0.31(-1.40%)
Oct 12, 2004	22.09	22.20	21.82	21.94	108,463	-0.19(-0.85%)
Oct 11, 2004	22.03	22.16	22.01	22.13	63,215	+0.10(+0.44%)
Oct 08, 2004	22.37	22.53	22.02	22.03	90,630	-0.34(-1.51%)
Oct 07, 2004	22.88	22.89	22.34	22.37	154,111	-0.66(-2.87%)
Oct 06, 2004	22.80	23.07	22.74	23.03	80,782	+0.14(+0.59%)
Oct 05, 2004	23.05	23.08	22.62	22.90	142,134	-0.10(-0.42%)
Oct 04, 2004	22.54	23.27	22.52	22.99	164,359	+0.41(+1.83%)
Oct 01, 2004	22.47	22.75	22.33	22.58	418,284	+0.18(+0.80%)
Sep 30, 2004	22.36	22.53	22.30	22.40	63,481	-0.02(-0.07%)
Sep 29, 2004	22.12	22.50	22.08	22.41	222,118	+0.29(+1.32%)
Sep 28, 2004	22.02	22.31	21.96	22.12	78,120	+0.14(+0.65%)
Sep 27, 2004	22.20	22.20	21.78	21.98	98,216	-0.29(-1.32%)
Sep 24, 2004	22.17	22.45	22.17	22.27	79,850	+0.11(+0.47%)
Sep 23, 2004	22.65	22.65	22.04	22.17	173,143	-0.45(-1.99%)
Sep 22, 2004	22.77	22.77	22.58	22.62	322,597	-0.17(-0.73%)
Sep 21, 2004	22.55	22.87	22.55	22.78	181,527	+0.24(+1.07%)
Sep 20, 2004	22.55	22.62	22.27	22.54	224,779	-0.01(-0.03%)
Sep 17, 2004	22.58	22.85	22.47	22.55	377,827	+0.10(+0.44%)
Sep 16, 2004	22.07	22.45	22.07	22.45	198,562	+0.44(+1.98%)
Sep 15, 2004	22.45	22.45	22.02	22.02	222,118	-0.44(-1.94%)
Sep 14, 2004	22.14	22.56	22.05	22.45	328,985	+0.32(+1.46%)
Sep 13, 2004	22.47	22.48	22.04	22.13	563,879	-0.40(-1.77%)
Sep 10, 2004	22.39	22.58	22.34	22.53	82,512	+0.08(+0.33%)
Sep 09, 2004	22.27	22.76	22.27	22.45	125,898	+0.19(+0.84%)
Sep 08, 2004	22.51	22.79	22.25	22.26	112,057	-0.41(-1.82%)
Sep 07, 2004	22.41	22.76	22.36	22.68	92,893	+0.26(+1.14%)
Sep 03, 2004	22.47	22.62	22.16	22.42	46,978	-0.05(-0.20%)
Sep 02, 2004	21.87	22.47	21.84	22.47	41,389	+0.58(+2.64%)
Sep 01, 2004	21.85	22.06	21.84	21.89	64,546	-0.02(-0.07%)
Aug 31, 2004	21.90	22.06	21.69	21.90	67,207	+0.00(+0.00%)
Aug 30, 2004	22.24	22.25	21.89	21.90	82,778	-0.40(-1.79%)
Aug 27, 2004	22.48	22.48	21.90	22.30	171,812	-0.16(-0.70%)
Aug 26, 2004	23.01	23.08	22.45	22.46	178,466	-0.56(-2.42%)
Aug 25, 2004	22.96	23.14	22.68	23.02	118,578	+0.11(+0.46%)
Aug 24, 2004	22.69	22.92	22.54	22.91	168,884	+0.33(+1.46%)
Aug 23, 2004	22.68	22.77	22.25	22.58	101,144	-0.11(-0.46%)
Aug 20, 2004	21.98	22.68	21.98	22.68	63,215	+0.74(+3.36%)
Aug 19, 2004	22.17	22.47	21.72	21.95	107,133	-0.29(-1.32%)
Aug 18, 2004	21.49	22.34	21.48	22.24	155,842	+0.68(+3.14%)
Aug 17, 2004	21.70	21.83	21.46	21.57	269,496	-0.15(-0.69%)
Aug 16, 2004	21.53	21.75	21.51	21.72	170,082	+0.14(+0.63%)
Aug 13, 2004	21.58	21.72	21.38	21.58	72,797	+0.05(+0.24%)
Aug 12, 2004	21.87	21.91	21.53	21.53	93,159	-0.47(-2.12%)
Aug 11, 2004	21.87	22.02	21.68	21.99	158,370	+0.04(+0.17%)
Aug 10, 2004	21.79	22.05	21.75	21.96	129,092	+0.14(+0.65%)
Aug 09, 2004	21.72	21.89	21.57	21.81	124,567	+0.12(+0.55%)
Aug 06, 2004	22.34	22.34	21.66	21.69	176,603	-0.65(-2.89%)
Aug 05, 2004	22.50	22.69	22.29	22.34	209,075	-0.20(-0.90%)
Aug 04, 2004	22.50	22.72	21.97	22.54	387,143	-0.01(-0.03%)
Aug 03, 2004	22.44	22.65	22.35	22.55	210,273	+0.00(+0.00%)
Aug 02, 2004	22.43	22.65	22.40	22.55	254,324	+0.07(+0.30%)
Jul 30, 2004	22.53	22.61	22.19	22.48	373,169	-0.05(-0.23%)
Jul 29, 2004	22.90	22.96	22.50	22.53	321,931	-0.35(-1.54%)
Jul 28, 2004	22.80	22.99	22.35	22.89	247,271	-0.05(-0.23%)
Jul 27, 2004	23.22	23.28	22.80	22.94	210,672	-0.20(-0.88%)
Jul 26, 2004	23.78	23.89	23.14	23.14	339,498	-0.63(-2.65%)
Jul 23, 2004	24.39	24.39	22.54	23.77	911,496	-0.82(-3.33%)
Jul 22, 2004	24.44	24.68	24.32	24.59	256,187	+0.14(+0.58%)
Jul 21, 2004	24.53	24.65	24.42	24.45	287,862	-0.01(-0.03%)
Jul 20, 2004	24.04	24.47	24.03	24.46	87,968	+0.38(+1.56%)
Jul 19, 2004	23.68	24.26	23.68	24.08	111,258	+0.35(+1.49%)
Jul 16, 2004	23.84	24.00	23.67	23.73	91,695	-0.11(-0.44%)
Jul 15, 2004	23.65	24.01	23.63	23.83	62,416	+0.18(+0.76%)
Jul 14, 2004	23.89	24.12	23.65	23.65	68,006	-0.34(-1.41%)
Jul 13, 2004	24.04	24.29	23.71	23.99	159,834	-0.13(-0.53%)
Jul 12, 2004	24.17	24.27	23.74	24.12	101,543	-0.01(-0.03%)
Jul 09, 2004	24.04	24.14	23.77	24.13	132,419	+0.17(+0.69%)
Jul 08, 2004	24.67	24.67	23.95	23.96	214,665	-0.71(-2.86%)
Jul 07, 2004	24.71	24.83	24.23	24.67	270,427	-0.21(-0.85%)
Jul 06, 2004	25.21	25.21	24.85	24.88	188,980	-0.37(-1.46%)
Jul 02, 2004	25.23	25.50	25.13	25.25	126,164	+0.09(+0.36%)
Jul 01, 2004	25.25	25.46	25.13	25.16	182,459	-0.06(-0.24%)
Jun 30, 2004	25.25	25.37	24.98	25.22	189,645	-0.14(-0.56%)
Jun 29, 2004	24.77	25.59	24.77	25.36	240,483	+0.64(+2.58%)
Jun 28, 2004	25.09	25.33	24.42	24.72	309,820	-0.37(-1.47%)
Jun 25, 2004	23.83	25.09	23.83	25.09	446,898	+1.27(+5.33%)
Jun 24, 2004	23.59	24.02	23.59	23.82	159,701	+0.11(+0.48%)
Jun 23, 2004	23.33	23.86	23.27	23.71	161,431	+0.35(+1.48%)
Jun 22, 2004	23.07	23.38	22.96	23.36	128,958	+0.26(+1.11%)
Jun 21, 2004	23.28	23.28	22.86	23.11	209,475	-0.17(-0.74%)
Jun 18, 2004	23.17	23.44	23.08	23.28	258,583	+0.14(+0.58%)
Jun 17, 2004	23.52	23.53	23.00	23.14	186,584	-0.47(-1.97%)
Jun 16, 2004	23.71	23.75	23.37	23.61	85,573	+0.00(+0.00%)
Jun 15, 2004	23.22	23.77	23.22	23.61	204,018	+0.49(+2.11%)
Jun 14, 2004	23.30	23.38	22.87	23.12	225,977	-0.18(-0.77%)
Jun 10, 2004	23.86	23.89	23.22	23.30	235,825	-0.23(-0.96%)
Jun 09, 2004	23.47	24.05	23.47	23.53	362,123	+0.03(+0.13%)
Jun 08, 2004	23.07	23.66	23.02	23.50	113,787	+0.35(+1.53%)
Jun 07, 2004	22.90	23.14	22.75	23.14	168,884	+0.30(+1.32%)
Jun 04, 2004	22.68	22.92	22.51	22.84	130,955	+0.17(+0.73%)
Jun 03, 2004	22.87	22.97	22.58	22.68	128,559	-0.22(-0.95%)
Jun 02, 2004	22.99	23.16	22.84	22.90	121,639	-0.14(-0.62%)
Jun 01, 2004	22.80	23.09	22.53	23.04	343,491	+0.13(+0.56%)
May 28, 2004	22.69	22.92	22.54	22.91	55,363	+0.27(+1.19%)
May 27, 2004	22.91	22.96	22.47	22.64	162,629	-0.23(-0.99%)
May 26, 2004	23.29	23.30	22.83	22.87	103,539	-0.48(-2.06%)
May 25, 2004	22.17	23.38	22.17	23.35	174,074	+1.20(+5.43%)
May 24, 2004	21.87	22.40	21.87	22.14	174,340	+0.35(+1.62%)
May 21, 2004	21.90	22.09	21.50	21.79	180,861	-0.04(-0.17%)
May 20, 2004	21.87	22.02	21.72	21.83	135,746	-0.02(-0.10%)
May 19, 2004	22.39	22.84	21.75	21.85	223,848	-0.41(-1.82%)
May 18, 2004	21.71	22.29	21.64	22.26	136,810	+0.66(+3.06%)
May 17, 2004	21.87	21.94	21.50	21.60	231,833	-0.56(-2.51%)
May 14, 2004	22.43	22.47	21.89	22.15	158,503	-0.24(-1.07%)
May 13, 2004	22.71	22.95	22.03	22.39	193,105	-0.32(-1.42%)
May 12, 2004	22.55	22.73	21.98	22.71	342,825	+0.14(+0.63%)
May 11, 2004	22.37	22.84	22.37	22.57	248,335	+0.13(+0.57%)
May 10, 2004	22.80	22.81	22.09	22.44	530,475	-0.46(-2.00%)
May 07, 2004	22.80	23.01	22.62	22.90	301,569	+0.03(+0.13%)
May 06, 2004	23.18	23.18	22.81	22.87	216,395	-0.42(-1.81%)
May 05, 2004	23.24	23.38	23.07	23.29	160,633	+0.09(+0.39%)
May 04, 2004	22.99	23.45	22.74	23.20	247,138	+0.17(+0.75%)
May 03, 2004	22.96	23.20	22.91	23.03	173,941	+0.11(+0.49%)
Apr 30, 2004	22.93	23.17	22.86	22.92	249,533	-0.01(-0.03%)
Apr 29, 2004	22.58	23.11	22.50	22.93	368,910	+0.41(+1.80%)
Apr 28, 2004	23.14	23.14	22.46	22.52	465,663	-0.77(-3.32%)
Apr 27, 2004	23.15	23.71	23.09	23.29	318,471	+0.14(+0.62%)
Apr 26, 2004	22.13	24.07	22.13	23.15	489,085	+1.16(+5.30%)
Apr 23, 2004	22.41	22.41	21.72	21.99	103,406	-0.35(-1.55%)
Apr 22, 2004	22.17	23.05	22.17	22.33	610,459	+0.04(+0.17%)
Apr 21, 2004	21.19	22.92	21.15	22.29	414,292	+1.10(+5.21%)
Apr 20, 2004	21.41	21.75	21.11	21.19	181,394	-0.11(-0.53%)
Apr 19, 2004	21.23	21.49	21.03	21.30	143,598	+0.06(+0.28%)
Apr 16, 2004	20.93	21.34	20.85	21.24	184,322	+0.36(+1.73%)
Apr 15, 2004	20.70	21.05	20.69	20.88	197,364	+0.18(+0.87%)
Apr 14, 2004	20.51	20.70	20.33	20.70	254,058	+0.11(+0.51%)
Apr 13, 2004	21.11	21.16	20.38	20.60	326,323	-0.56(-2.63%)
Apr 12, 2004	20.71	21.21	20.63	21.15	137,875	+0.37(+1.77%)
Apr 08, 2004	21.19	21.23	20.66	20.78	129,624	-0.30(-1.43%)
Apr 07, 2004	20.96	21.20	20.87	21.08	265,636	+0.15(+0.72%)
Apr 06, 2004	21.04	21.11	20.75	20.93	197,630	-0.15(-0.71%)
Apr 05, 2004	20.89	21.08	20.62	21.08	171,812	+0.20(+0.93%)
Apr 02, 2004	20.55	21.04	20.55	20.89	153,313	+0.45(+2.21%)
Apr 01, 2004	20.29	20.74	20.21	20.44	191,508	+0.23(+1.15%)
Mar 31, 2004	20.44	20.47	20.13	20.21	164,758	-0.09(-0.44%)
Mar 30, 2004	20.05	20.35	19.87	20.30	191,641	+0.23(+1.16%)
Mar 29, 2004	19.99	20.41	19.90	20.06	433,855	+0.17(+0.83%)
Mar 26, 2004	20.06	20.11	19.84	19.90	184,455	-0.09(-0.45%)
Mar 25, 2004	19.91	20.13	19.84	19.99	144,130	+0.15(+0.76%)
Mar 24, 2004	19.99	20.09	19.69	19.84	194,702	-0.08(-0.38%)
Mar 23, 2004	20.15	20.27	19.91	19.91	303,832	-0.24(-1.19%)
Mar 22, 2004	20.29	20.39	19.99	20.15	226,643	-0.08(-0.41%)
Mar 19, 2004	20.44	20.66	20.17	20.24	160,899	-0.11(-0.55%)
Mar 18, 2004	20.58	20.67	19.87	20.35	522,090	-0.24(-1.17%)
Mar 17, 2004	20.81	20.84	20.57	20.59	284,268	-0.23(-1.08%)
Mar 16, 2004	20.93	20.97	20.70	20.81	568,537	-0.04(-0.18%)
Mar 15, 2004	21.04	21.08	20.60	20.85	352,408	-0.34(-1.60%)
Mar 12, 2004	20.48	21.28	20.48	21.19	649,719	+0.68(+3.30%)
Mar 11, 2004	21.41	21.41	20.43	20.51	597,549	-0.90(-4.21%)
Mar 10, 2004	22.17	22.28	19.57	21.41	1,603,137	-2.79(-11.52%)
Mar 09, 2004	24.61	24.76	24.20	24.20	149,986	-0.37(-1.50%)
Mar 08, 2004	24.80	24.84	24.50	24.57	118,312	-0.11(-0.46%)
Mar 05, 2004	24.65	24.88	24.50	24.68	79,052	-0.04(-0.15%)
Mar 04, 2004	24.37	24.72	24.12	24.72	104,471	+0.30(+1.23%)
Mar 03, 2004	24.23	24.49	24.12	24.42	228,107	+0.11(+0.43%)
Mar 02, 2004	24.20	24.46	24.17	24.32	126,164	-0.02(-0.06%)
Mar 01, 2004	23.99	24.38	23.95	24.33	99,813	+0.35(+1.44%)
Feb 27, 2004	23.71	23.99	23.59	23.98	102,741	+0.23(+0.98%)
Feb 26, 2004	23.74	23.91	23.50	23.75	132,685	+0.08(+0.35%)
Feb 25, 2004	23.56	23.74	23.41	23.67	142,932	+0.21(+0.90%)
Feb 24, 2004	23.48	23.74	23.38	23.46	193,105	-0.01(-0.03%)
Feb 23, 2004	23.49	23.53	23.28	23.47	163,294	-0.02(-0.06%)
Feb 20, 2004	23.48	23.56	22.99	23.48	180,063	+0.00(+0.00%)
Feb 19, 2004	23.63	23.83	23.37	23.48	189,911	-0.08(-0.32%)
Feb 18, 2004	23.74	23.80	23.29	23.56	157,838	-0.19(-0.79%)
Feb 17, 2004	23.52	23.83	23.12	23.74	161,963	+0.26(+1.09%)
Feb 13, 2004	23.68	23.82	23.28	23.49	142,533	-0.12(-0.51%)
Feb 12, 2004	23.93	23.93	23.43	23.61	443,304	-0.27(-1.13%)
Feb 11, 2004	23.71	23.88	23.36	23.88	638,673	+0.24(+1.02%)
Feb 10, 2004	23.33	23.64	23.11	23.64	202,820	+0.35(+1.48%)
Feb 09, 2004	23.93	23.94	23.28	23.29	331,779	-0.67(-2.79%)
Feb 06, 2004	23.26	24.01	23.26	23.96	179,664	+0.71(+3.07%)
Feb 05, 2004	23.22	23.41	23.15	23.25	129,757	+0.08(+0.36%)
Feb 04, 2004	24.01	24.01	23.14	23.17	222,118	-0.84(-3.51%)
Feb 03, 2004	24.06	24.18	23.83	24.01	100,611	-0.05(-0.19%)
Feb 02, 2004	24.04	24.27	23.66	24.05	180,329	-0.18(-0.74%)
Jan 30, 2004	24.72	24.74	24.04	24.23	276,682	-0.54(-2.18%)
Jan 29, 2004	24.23	24.92	24.23	24.77	492,945	+0.70(+2.90%)
Jan 28, 2004	24.44	24.95	24.07	24.07	325,658	-0.36(-1.48%)
Jan 27, 2004	23.29	24.57	23.29	24.44	884,347	+0.02(+0.06%)
Jan 26, 2004	26.30	26.30	24.41	24.42	335,240	-1.88(-7.14%)
Jan 23, 2004	25.55	26.30	25.53	26.30	103,539	+0.64(+2.49%)
Jan 22, 2004	26.00	26.18	25.65	25.66	68,538	-0.34(-1.30%)
Jan 21, 2004	26.19	26.25	25.86	26.00	88,102	+0.08(+0.29%)
Jan 20, 2004	25.77	26.36	25.77	25.92	172,344	+0.04(+0.15%)
Jan 16, 2004	26.04	26.26	25.89	25.89	118,046	-0.20(-0.78%)
Jan 15, 2004	25.81	26.16	25.40	26.09	143,465	+0.22(+0.84%)
Jan 14, 2004	25.62	25.89	25.44	25.87	107,133	+0.25(+0.97%)
Jan 13, 2004	25.36	25.62	25.32	25.62	109,262	+0.08(+0.32%)
Jan 12, 2004	25.59	25.82	25.53	25.54	64,679	-0.14(-0.53%)
Jan 09, 2004	25.74	26.05	25.53	25.68	132,419	-0.25(-0.96%)
Jan 08, 2004	25.46	26.04	25.46	25.92	236,890	+0.53(+2.07%)
Jan 07, 2004	25.37	25.47	25.35	25.40	142,134	+0.00(+0.00%)
Jan 06, 2004	25.44	25.66	25.34	25.40	206,547	-0.23(-0.91%)
Jan 05, 2004	25.40	25.70	25.40	25.63	173,542	+0.35(+1.37%)
Jan 02, 2004	25.36	25.57	25.21	25.28	63,614	-0.19(-0.74%)
Dec 31, 2003	25.70	25.70	25.22	25.47	138,940	-0.23(-0.88%)
Dec 30, 2003	25.50	25.70	25.28	25.70	91,961	+0.20(+0.80%)
Dec 29, 2003	25.04	25.50	25.16	25.50	89,033	+0.45(+1.80%)
Dec 26, 2003	24.87	25.19	24.82	25.04	84,508	+0.21(+0.85%)
Dec 24, 2003	24.98	25.06	24.83	24.83	32,871	-0.26(-1.05%)
Dec 23, 2003	24.87	25.10	24.53	25.10	169,283	+0.06(+0.24%)
Dec 22, 2003	25.25	25.25	24.64	25.04	152,914	-0.21(-0.83%)
Dec 19, 2003	25.17	25.25	24.72	25.25	205,083	+0.08(+0.30%)
Dec 18, 2003	24.57	25.17	24.57	25.17	271,891	+0.65(+2.64%)
Dec 17, 2003	24.61	24.62	24.14	24.53	176,070	-0.06(-0.24%)
Dec 16, 2003	24.42	24.56	24.42	24.59	127,894	+0.09(+0.37%)
Dec 15, 2003	24.83	25.17	24.47	24.50	209,075	-0.29(-1.18%)
Dec 12, 2003	24.69	24.85	24.59	24.79	132,552	-0.01(-0.03%)
Dec 11, 2003	24.50	25.02	24.50	24.80	158,636	+0.17(+0.70%)
Dec 10, 2003	24.27	24.80	24.27	24.62	301,702	+0.20(+0.83%)
Dec 09, 2003	24.57	24.95	24.31	24.42	315,676	+0.08(+0.31%)
Dec 08, 2003	23.86	24.53	23.86	24.35	245,008	+0.58(+2.43%)
Dec 05, 2003	23.74	24.03	23.64	23.77	163,294	-0.05(-0.22%)
Dec 04, 2003	23.53	23.86	23.40	23.82	235,027	+0.20(+0.86%)
Dec 03, 2003	23.33	23.74	23.33	23.62	313,414	+0.32(+1.39%)
Dec 02, 2003	23.21	23.41	23.15	23.29	219,855	+0.17(+0.75%)
Dec 01, 2003	23.30	23.52	23.00	23.12	138,274	-0.18(-0.77%)
Nov 28, 2003	23.07	23.30	22.91	23.30	53,366	+0.16(+0.68%)
Nov 26, 2003	22.54	23.17	22.54	23.14	130,289	+0.71(+3.15%)
Nov 25, 2003	22.35	22.51	22.34	22.44	171,146	+0.21(+0.95%)
Nov 24, 2003	22.17	22.54	22.02	22.23	257,119	+0.09(+0.41%)
Nov 21, 2003	22.14	22.27	22.02	22.14	134,282	-0.01(-0.03%)
Nov 20, 2003	22.96	22.96	22.11	22.14	225,046	-0.85(-3.69%)
Nov 19, 2003	22.65	23.24	22.66	22.99	161,165	+0.34(+1.49%)
Nov 18, 2003	22.62	22.81	22.54	22.65	128,825	-0.04(-0.17%)
Nov 17, 2003	22.50	22.80	22.47	22.69	168,751	-0.03(-0.13%)
Nov 14, 2003	23.02	23.18	22.70	22.72	93,558	-0.33(-1.43%)
Nov 13, 2003	23.05	23.44	23.05	23.05	106,733	-0.20(-0.87%)
Nov 12, 2003	22.47	23.26	22.44	23.26	214,665	+0.80(+3.58%)
Nov 11, 2003	22.62	22.62	22.11	22.45	315,543	-0.32(-1.42%)
Nov 10, 2003	22.88	22.93	22.65	22.77	272,557	-0.21(-0.92%)
Nov 07, 2003	23.29	23.44	23.14	22.99	164,625	-0.35(-1.48%)
Nov 06, 2003	23.18	23.33	23.07	23.33	130,556	+0.11(+0.49%)
Nov 05, 2003	23.24	23.26	22.88	23.22	169,017	-0.02(-0.10%)
Nov 04, 2003	23.17	23.30	23.11	23.24	173,143	-0.01(-0.03%)