Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2006	26.16	26.16	25.63	25.79	723,242	-0.38(-1.44%)
Oct 30, 2006	25.87	26.25	25.82	26.16	901,153	+0.25(+0.98%)
Oct 27, 2006	25.26	25.94	25.13	25.91	637,871	+0.32(+1.26%)
Oct 26, 2006	25.59	25.70	25.46	25.59	196,157	+0.02(+0.09%)
Oct 25, 2006	25.59	25.73	25.31	25.56	213,101	+0.06(+0.24%)
Oct 24, 2006	25.50	25.96	25.39	25.50	203,847	-0.01(-0.03%)
Oct 23, 2006	25.48	25.88	25.44	25.51	120,040	+0.03(+0.12%)
Oct 20, 2006	25.97	26.00	25.39	25.48	244,252	-0.35(-1.34%)
Oct 19, 2006	25.75	26.04	25.60	25.83	203,326	+0.12(+0.45%)
Oct 18, 2006	25.86	26.09	25.53	25.71	218,054	-0.11(-0.42%)
Oct 17, 2006	26.01	26.02	25.66	25.82	219,097	-0.32(-1.23%)
Oct 16, 2006	26.20	26.61	26.09	26.14	335,749	+0.35(+1.37%)
Oct 13, 2006	25.73	25.83	25.63	25.79	210,234	+0.10(+0.39%)
Oct 12, 2006	25.46	25.75	25.42	25.69	529,821	+0.35(+1.39%)
Oct 11, 2006	25.20	25.47	25.20	25.33	653,251	+0.09(+0.36%)
Oct 10, 2006	25.11	25.26	25.02	25.24	370,940	+0.25(+0.98%)
Oct 09, 2006	24.78	25.09	24.70	25.00	230,436	+0.21(+0.87%)
Oct 06, 2006	24.61	24.87	24.47	24.78	324,409	+0.18(+0.72%)
Oct 05, 2006	24.39	24.64	24.32	24.61	204,629	+0.21(+0.88%)
Oct 04, 2006	23.95	24.51	23.95	24.39	187,816	+0.40(+1.66%)
Oct 03, 2006	24.30	24.35	23.99	23.99	297,690	-0.31(-1.26%)
Oct 02, 2006	24.34	24.74	24.14	24.30	351,520	-0.12(-0.47%)
Sep 29, 2006	24.51	24.70	24.39	24.41	551,718	-0.05(-0.19%)
Sep 28, 2006	24.76	24.94	24.29	24.46	372,895	-0.30(-1.21%)
Sep 27, 2006	24.85	24.86	24.63	24.76	339,138	-0.09(-0.37%)
Sep 26, 2006	24.47	24.87	24.47	24.85	294,301	+0.38(+1.54%)
Sep 25, 2006	25.00	25.04	24.24	24.47	457,614	-0.56(-2.24%)
Sep 22, 2006	25.09	25.32	24.72	25.04	376,675	-0.08(-0.34%)
Sep 21, 2006	25.55	25.60	24.84	25.12	397,529	-0.42(-1.65%)
Sep 20, 2006	25.44	25.75	25.32	25.54	417,861	+0.19(+0.76%)
Sep 19, 2006	25.79	25.79	25.18	25.35	564,100	-0.46(-1.78%)
Sep 18, 2006	26.11	26.20	25.74	25.81	367,551	-0.38(-1.44%)
Sep 15, 2006	26.75	26.75	26.14	26.19	499,453	-0.37(-1.39%)
Sep 14, 2006	26.88	26.88	26.20	26.55	625,359	-0.42(-1.56%)
Sep 13, 2006	27.00	27.12	26.86	26.98	119,519	+0.05(+0.20%)
Sep 12, 2006	26.47	27.00	26.47	26.92	196,288	+0.46(+1.74%)
Sep 11, 2006	26.89	26.96	26.10	26.46	297,430	-0.52(-1.93%)
Sep 08, 2006	26.95	27.08	26.80	26.98	122,256	+0.03(+0.11%)
Sep 07, 2006	27.08	27.23	26.85	26.95	311,767	-0.24(-0.87%)
Sep 06, 2006	27.28	27.44	27.05	27.19	654,815	-0.27(-0.98%)
Sep 05, 2006	27.12	27.61	27.06	27.46	319,196	+0.45(+1.68%)
Sep 01, 2006	26.83	27.15	26.76	27.01	475,601	+0.21(+0.80%)
Aug 31, 2006	26.54	26.82	26.47	26.79	234,346	+0.28(+1.07%)
Aug 30, 2006	26.35	26.79	26.32	26.51	185,470	+0.21(+0.82%)
Aug 29, 2006	26.16	26.31	25.85	26.29	137,636	+0.21(+0.82%)
Aug 28, 2006	25.72	26.19	25.72	26.08	70,642	+0.21(+0.80%)
Aug 25, 2006	25.93	26.37	25.68	25.87	121,474	-0.16(-0.62%)
Aug 24, 2006	26.57	26.61	25.70	26.03	276,185	-0.45(-1.68%)
Aug 23, 2006	26.66	26.88	26.20	26.48	183,645	-0.14(-0.52%)
Aug 22, 2006	26.62	26.83	26.47	26.62	116,782	+0.07(+0.26%)
Aug 21, 2006	26.70	26.85	26.32	26.55	256,634	-0.41(-1.51%)
Aug 18, 2006	27.00	27.00	26.70	26.95	118,607	-0.05(-0.17%)
Aug 17, 2006	26.81	27.08	26.78	27.00	276,706	+0.21(+0.80%)
Aug 16, 2006	26.69	26.82	26.47	26.78	254,288	+0.14(+0.52%)
Aug 15, 2006	26.43	26.77	26.25	26.65	192,769	+0.58(+2.21%)
Aug 14, 2006	26.35	26.72	25.96	26.07	194,202	-0.12(-0.47%)
Aug 11, 2006	26.22	26.29	26.04	26.19	291,304	-0.11(-0.41%)
Aug 10, 2006	26.28	26.63	26.12	26.30	373,677	-0.06(-0.23%)
Aug 09, 2006	26.91	27.01	26.20	26.36	453,443	-0.43(-1.60%)
Aug 08, 2006	27.01	27.37	26.66	26.79	352,562	-0.21(-0.80%)
Aug 07, 2006	26.95	27.06	26.71	27.01	383,452	-0.05(-0.20%)
Aug 04, 2006	27.45	27.64	26.69	27.06	468,563	-0.20(-0.73%)
Aug 03, 2006	26.98	27.38	26.78	27.26	319,978	+0.18(+0.68%)
Aug 02, 2006	27.29	27.47	27.01	27.08	531,255	-0.18(-0.68%)
Aug 01, 2006	27.47	27.55	27.12	27.26	645,952	-0.31(-1.11%)
Jul 31, 2006	27.55	27.67	27.31	27.57	807,570	-0.09(-0.33%)
Jul 28, 2006	27.27	27.73	27.27	27.66	255,070	+0.48(+1.75%)
Jul 27, 2006	27.56	27.73	27.05	27.18	285,830	-0.31(-1.14%)
Jul 26, 2006	27.62	27.74	27.23	27.50	363,380	-0.27(-0.97%)
Jul 25, 2006	28.20	28.20	27.57	27.77	724,936	-0.49(-1.74%)
Jul 24, 2006	28.39	28.50	28.20	28.26	555,107	-0.05(-0.16%)
Jul 21, 2006	29.00	29.00	27.68	28.30	890,726	-1.01(-3.45%)
Jul 20, 2006	30.10	30.13	29.23	29.32	193,420	-0.71(-2.35%)
Jul 19, 2006	29.09	30.24	29.09	30.02	236,953	+0.87(+3.00%)
Jul 18, 2006	29.35	29.42	28.63	29.15	251,420	-0.10(-0.34%)
Jul 17, 2006	29.65	29.81	29.09	29.25	316,719	-0.40(-1.35%)
Jul 14, 2006	30.54	30.55	29.56	29.65	327,929	-0.94(-3.06%)
Jul 13, 2006	30.42	30.69	30.17	30.58	566,707	+0.08(+0.28%)
Jul 12, 2006	31.23	31.27	30.23	30.50	535,556	-0.81(-2.57%)
Jul 11, 2006	31.61	31.70	31.12	31.30	311,506	-0.45(-1.43%)
Jul 10, 2006	31.89	32.00	31.60	31.76	194,724	-0.12(-0.36%)
Jul 07, 2006	32.57	32.60	31.85	31.87	258,850	-0.67(-2.05%)
Jul 06, 2006	33.01	33.01	32.33	32.54	230,827	+0.20(+0.62%)
Jul 05, 2006	32.37	32.40	31.91	32.34	153,798	-0.03(-0.09%)
Jul 03, 2006	32.49	32.54	32.29	32.37	82,112	-0.15(-0.47%)
Jun 30, 2006	32.39	32.75	32.18	32.52	566,967	+0.27(+0.83%)
Jun 29, 2006	31.07	32.25	31.03	32.25	344,742	+1.34(+4.32%)
Jun 28, 2006	31.23	31.29	30.69	30.92	194,333	-0.20(-0.64%)
Jun 27, 2006	31.56	31.82	31.05	31.12	202,283	-0.45(-1.41%)
Jun 26, 2006	31.50	31.62	31.30	31.56	187,425	+0.18(+0.59%)
Jun 23, 2006	31.22	31.46	31.07	31.38	292,998	+0.08(+0.27%)
Jun 22, 2006	31.34	31.41	30.92	31.30	185,730	-0.01(-0.02%)
Jun 21, 2006	30.65	31.36	30.64	31.30	218,315	+0.61(+2.00%)
Jun 20, 2006	30.73	30.91	30.54	30.69	397,920	-0.04(-0.12%)
Jun 19, 2006	31.53	31.53	30.58	30.73	380,846	-0.42(-1.35%)
Jun 16, 2006	31.45	31.56	31.03	31.15	972,577	-0.27(-0.85%)
Jun 15, 2006	31.36	31.48	31.18	31.42	383,583	+0.18(+0.56%)
Jun 14, 2006	31.15	31.32	30.90	31.24	255,331	+0.12(+0.39%)
Jun 13, 2006	30.77	31.34	30.77	31.12	430,243	+0.35(+1.12%)
Jun 12, 2006	31.11	31.20	30.77	30.77	405,088	-0.01(-0.02%)
Jun 09, 2006	31.04	31.24	30.69	30.78	301,209	-0.25(-0.82%)
Jun 08, 2006	30.64	31.04	30.54	31.03	492,414	+0.31(+1.02%)
Jun 07, 2006	30.91	31.22	30.69	30.72	268,495	-0.16(-0.52%)
Jun 06, 2006	31.23	31.38	30.66	30.88	359,079	-0.38(-1.23%)
Jun 05, 2006	31.40	31.55	31.27	31.27	517,569	-0.21(-0.68%)
Jun 02, 2006	31.50	31.95	31.42	31.48	378,630	-0.01(-0.02%)
Jun 01, 2006	30.69	31.49	30.69	31.49	309,290	+0.83(+2.70%)
May 31, 2006	30.20	30.76	30.20	30.66	559,929	+0.47(+1.55%)
May 30, 2006	30.61	30.61	30.18	30.19	212,059	-0.41(-1.33%)
May 26, 2006	30.61	30.80	30.54	30.60	179,865	+0.09(+0.30%)
May 25, 2006	30.25	30.51	30.08	30.51	202,283	+0.45(+1.48%)
May 24, 2006	30.15	30.36	29.78	30.06	639,044	-0.10(-0.33%)
May 23, 2006	30.67	30.69	30.16	30.16	859,575	-0.36(-1.18%)
May 22, 2006	30.46	30.98	30.44	30.52	707,341	-0.29(-0.95%)
May 19, 2006	30.61	30.97	30.31	30.81	465,956	+0.20(+0.65%)
May 18, 2006	30.61	30.84	30.49	30.61	224,180	-0.08(-0.27%)
May 17, 2006	31.30	31.30	30.57	30.70	230,566	-0.61(-1.94%)
May 16, 2006	30.99	31.43	30.94	31.30	157,577	+0.32(+1.04%)
May 15, 2006	30.84	31.17	30.70	30.98	275,403	-0.02(-0.05%)
May 12, 2006	31.74	31.75	30.90	31.00	214,796	-0.83(-2.60%)
May 11, 2006	31.96	32.03	31.69	31.83	424,378	+0.00(+0.00%)
May 10, 2006	31.61	31.95	31.57	31.83	233,955	-0.02(-0.07%)
May 09, 2006	31.58	31.86	31.50	31.85	184,557	+0.27(+0.85%)
May 08, 2006	31.84	31.84	31.40	31.58	171,915	-0.26(-0.82%)
May 05, 2006	31.46	31.96	31.40	31.84	426,855	+0.28(+0.88%)
May 04, 2006	30.84	31.65	30.80	31.56	328,059	+0.62(+2.01%)
May 03, 2006	31.00	31.13	30.69	30.94	225,483	-0.11(-0.35%)
May 02, 2006	30.48	31.11	30.31	31.05	310,333	+0.61(+1.99%)
May 01, 2006	30.11	30.69	30.00	30.44	360,252	+0.45(+1.48%)
Apr 28, 2006	29.69	30.15	29.53	30.00	524,086	+0.23(+0.77%)
Apr 27, 2006	29.94	30.36	29.62	29.77	372,765	-0.25(-0.82%)
Apr 26, 2006	29.84	30.31	29.84	30.01	313,591	+0.25(+0.85%)
Apr 25, 2006	29.38	29.91	29.29	29.76	360,252	+0.54(+1.84%)
Apr 24, 2006	29.58	29.66	28.92	29.22	234,216	-0.32(-1.09%)
Apr 21, 2006	29.81	29.88	29.27	29.55	452,661	+0.41(+1.42%)
Apr 20, 2006	28.89	29.13	28.72	29.13	199,155	+0.31(+1.09%)
Apr 19, 2006	28.46	28.89	28.39	28.82	329,362	+0.36(+1.27%)
Apr 18, 2006	27.74	28.49	27.66	28.46	418,252	+0.72(+2.60%)
Apr 17, 2006	27.90	28.24	27.62	27.74	323,367	-0.12(-0.44%)
Apr 13, 2006	28.14	28.18	27.70	27.86	285,960	-0.28(-1.01%)
Apr 12, 2006	28.55	28.61	28.03	28.14	302,643	-0.40(-1.40%)
Apr 11, 2006	28.83	28.89	28.39	28.54	305,119	-0.26(-0.91%)
Apr 10, 2006	28.96	29.05	28.64	28.80	652,469	-0.08(-0.29%)
Apr 07, 2006	28.69	29.02	28.60	28.89	600,985	+0.30(+1.05%)
Apr 06, 2006	28.92	28.99	28.47	28.59	404,176	-0.36(-1.25%)
Apr 05, 2006	28.92	29.13	28.83	28.95	97,622	+0.06(+0.21%)
Apr 04, 2006	28.68	29.01	28.26	28.89	281,659	-0.05(-0.19%)
Apr 03, 2006	29.30	29.33	28.94	28.94	193,160	-0.28(-0.97%)
Mar 31, 2006	29.18	29.35	29.06	29.22	193,681	+0.12(+0.42%)
Mar 30, 2006	29.45	29.46	28.90	29.10	279,834	-0.28(-0.94%)
Mar 29, 2006	29.00	29.46	28.96	29.38	152,755	+0.38(+1.30%)
Mar 28, 2006	29.39	29.42	28.85	29.00	209,061	-0.37(-1.25%)
Mar 27, 2006	29.24	29.46	29.23	29.37	201,241	+0.05(+0.18%)
Mar 24, 2006	29.16	29.33	28.92	29.32	168,656	+0.28(+0.95%)
Mar 23, 2006	29.36	29.39	28.85	29.04	740,968	-0.33(-1.12%)
Mar 22, 2006	29.03	29.42	28.93	29.37	137,114	+0.33(+1.14%)
Mar 21, 2006	29.50	29.62	29.00	29.04	530,994	-0.46(-1.56%)
Mar 20, 2006	29.49	29.88	29.36	29.50	276,706	+0.01(+0.03%)
Mar 17, 2006	29.58	29.58	29.25	29.49	481,857	-0.01(-0.03%)
Mar 16, 2006	29.12	29.65	29.12	29.50	173,739	+0.42(+1.45%)
Mar 15, 2006	29.09	29.22	28.89	29.08	273,317	-0.05(-0.16%)
Mar 14, 2006	29.14	29.22	28.92	29.12	291,955	-0.02(-0.08%)
Mar 13, 2006	29.16	29.39	29.00	29.15	225,483	-0.02(-0.05%)
Mar 10, 2006	29.04	29.39	28.89	29.16	339,138	+0.10(+0.34%)
Mar 09, 2006	29.13	29.29	28.79	29.06	839,112	-0.07(-0.24%)
Mar 08, 2006	28.50	29.23	28.50	29.13	4,393,284	+0.67(+2.35%)
Mar 07, 2006	28.39	28.46	27.87	28.46	425,030	+0.00(+0.00%)
Mar 06, 2006	28.00	28.71	28.00	28.46	153,537	-0.27(-0.93%)
Mar 03, 2006	28.50	29.12	28.46	28.73	172,827	+0.11(+0.38%)
Mar 02, 2006	28.80	28.86	28.41	28.63	159,663	-0.18(-0.61%)
Mar 01, 2006	28.58	28.84	28.43	28.80	146,890	+0.28(+1.00%)
Feb 28, 2006	28.62	28.62	28.23	28.52	154,840	-0.10(-0.35%)
Feb 27, 2006	28.01	28.93	28.00	28.62	275,533	+0.58(+2.05%)
Feb 24, 2006	28.06	28.11	27.62	28.04	314,373	-0.08(-0.30%)
Feb 23, 2006	28.20	28.59	27.97	28.13	262,108	-0.15(-0.54%)
Feb 22, 2006	27.62	28.39	27.62	28.28	144,935	+0.76(+2.76%)
Feb 21, 2006	27.57	27.57	27.02	27.52	237,735	-0.05(-0.17%)
Feb 17, 2006	27.70	27.84	27.39	27.57	160,966	-0.08(-0.28%)
Feb 16, 2006	27.71	27.83	27.39	27.64	182,211	-0.09(-0.33%)
Feb 15, 2006	27.70	27.88	27.39	27.74	180,908	-0.03(-0.11%)
Feb 14, 2006	27.70	27.93	27.24	27.77	150,279	+0.15(+0.53%)
Feb 13, 2006	27.92	27.99	27.18	27.62	145,847	-0.30(-1.07%)
Feb 10, 2006	27.43	28.06	27.24	27.92	137,636	+0.52(+1.90%)
Feb 09, 2006	27.81	27.91	27.32	27.40	144,413	-0.38(-1.35%)
Feb 08, 2006	27.62	28.13	27.50	27.77	186,643	+0.12(+0.44%)
Feb 07, 2006	27.97	28.58	27.43	27.65	266,018	-0.28(-0.99%)
Feb 06, 2006	28.16	28.40	27.74	27.93	186,121	-0.23(-0.82%)
Feb 03, 2006	28.04	28.54	27.87	28.16	156,795	+0.05(+0.16%)
Feb 02, 2006	28.62	28.62	27.84	28.11	176,998	-0.50(-1.74%)
Feb 01, 2006	28.35	28.89	28.28	28.61	128,903	+0.22(+0.78%)
Jan 31, 2006	28.26	28.73	28.03	28.39	208,018	+0.05(+0.19%)
Jan 30, 2006	27.67	28.47	27.58	28.33	345,785	+0.63(+2.27%)
Jan 27, 2006	27.60	28.39	27.43	27.70	343,308	+0.00(+0.00%)
Jan 26, 2006	27.41	27.75	27.34	27.70	254,027	+0.30(+1.09%)
Jan 25, 2006	27.50	27.60	27.16	27.41	300,949	-0.09(-0.33%)
Jan 24, 2006	27.43	27.74	27.24	27.50	468,432	+0.07(+0.25%)
Jan 23, 2006	27.49	27.67	27.28	27.43	417,470	-0.01(-0.03%)
Jan 20, 2006	27.55	28.00	27.35	27.44	457,614	-0.11(-0.39%)
Jan 19, 2006	26.91	27.80	26.86	27.54	551,979	+0.64(+2.37%)
Jan 18, 2006	25.86	27.14	25.85	26.91	903,890	+1.06(+4.10%)
Jan 17, 2006	27.62	27.63	25.84	25.85	1,326,444	-2.67(-9.36%)
Jan 13, 2006	28.82	29.00	28.45	28.52	140,243	-0.31(-1.06%)
Jan 12, 2006	29.14	29.24	28.83	28.83	130,728	-0.31(-1.08%)
Jan 11, 2006	29.57	29.61	28.88	29.14	161,618	-0.43(-1.45%)
Jan 10, 2006	29.39	29.69	29.34	29.57	257,416	+0.04(+0.13%)
Jan 09, 2006	29.08	29.81	28.97	29.53	133,335	+0.45(+1.56%)
Jan 06, 2006	28.66	29.15	28.66	29.08	136,332	+0.56(+1.96%)
Jan 05, 2006	28.62	28.79	28.46	28.52	107,919	-0.05(-0.19%)
Jan 04, 2006	28.52	29.08	28.25	28.57	214,535	+0.02(+0.08%)
Jan 03, 2006	27.78	28.69	27.53	28.55	264,063	+0.81(+2.90%)
Dec 30, 2005	28.20	28.20	27.71	27.74	102,836	-0.51(-1.79%)
Dec 29, 2005	28.46	28.77	28.17	28.25	109,483	-0.19(-0.67%)
Dec 28, 2005	27.93	28.51	27.93	28.44	109,353	+0.59(+2.12%)
Dec 27, 2005	28.01	28.41	27.64	27.85	138,288	-0.16(-0.58%)
Dec 23, 2005	28.03	28.28	27.95	28.01	126,166	+0.06(+0.22%)
Dec 22, 2005	28.00	28.12	27.88	27.95	271,232	-0.02(-0.06%)
Dec 21, 2005	27.75	28.16	27.71	27.97	305,641	+0.34(+1.22%)
Dec 20, 2005	27.69	27.85	27.54	27.63	387,232	-0.03(-0.11%)
Dec 19, 2005	28.04	28.04	27.43	27.66	375,502	-0.50(-1.77%)
Dec 16, 2005	28.61	28.66	28.00	28.16	449,664	-0.53(-1.85%)
Dec 15, 2005	28.92	28.92	28.50	28.69	305,510	-0.24(-0.82%)
Dec 14, 2005	28.94	29.10	28.85	28.92	257,155	-0.05(-0.19%)
Dec 13, 2005	28.95	29.04	28.69	28.98	294,301	+0.03(+0.11%)
Dec 12, 2005	28.92	29.11	28.73	28.95	257,025	+0.10(+0.35%)
Dec 09, 2005	28.93	29.04	28.83	28.85	293,389	-0.07(-0.24%)
Dec 08, 2005	29.00	29.16	28.70	28.92	311,897	-0.02(-0.05%)
Dec 07, 2005	29.02	29.18	28.71	28.93	239,690	-0.05(-0.19%)
Dec 06, 2005	28.93	29.16	28.81	28.99	357,645	+0.12(+0.40%)
Dec 05, 2005	29.46	29.59	28.61	28.87	269,407	-0.61(-2.08%)
Dec 02, 2005	29.73	29.73	29.12	29.48	204,499	-0.36(-1.21%)
Dec 01, 2005	29.35	29.92	29.32	29.85	303,295	+0.59(+2.02%)
Nov 30, 2005	29.34	29.55	29.08	29.25	199,285	+0.25(+0.85%)
Nov 29, 2005	29.16	29.27	28.89	29.01	241,645	-0.15(-0.50%)
Nov 28, 2005	29.65	29.65	29.08	29.16	207,757	-0.58(-1.94%)
Nov 25, 2005	29.73	29.76	29.28	29.73	105,573	-0.02(-0.05%)
Nov 23, 2005	29.62	29.90	29.58	29.75	156,013	+0.08(+0.26%)
Nov 22, 2005	29.89	29.91	29.58	29.67	156,665	-0.21(-0.69%)
Nov 21, 2005	29.90	29.95	29.70	29.88	234,086	+0.00(+0.00%)
Nov 18, 2005	29.88	30.14	29.52	29.88	168,917	+0.00(+0.00%)
Nov 17, 2005	29.35	30.15	29.35	29.88	294,692	+0.63(+2.15%)
Nov 16, 2005	29.42	29.69	28.80	29.25	353,344	-0.18(-0.60%)
Nov 15, 2005	29.83	29.92	29.06	29.42	266,800	-0.51(-1.69%)
Nov 14, 2005	29.94	30.31	29.69	29.93	240,342	-0.15(-0.51%)
Nov 11, 2005	30.54	30.99	30.07	30.08	567,619	+0.15(+0.49%)
Nov 10, 2005	29.94	30.21	29.36	29.94	379,281	+0.02(+0.05%)
Nov 09, 2005	29.72	30.38	29.51	29.92	229,915	+0.32(+1.09%)
Nov 08, 2005	29.00	29.60	28.89	29.60	242,688	+0.45(+1.53%)
Nov 07, 2005	29.16	29.31	28.97	29.16	279,182	+0.00(+0.00%)
Nov 04, 2005	29.50	29.54	29.02	29.16	290,261	-0.26(-0.89%)
Nov 03, 2005	29.62	29.69	29.34	29.42	257,155	-0.06(-0.21%)
Nov 02, 2005	29.42	29.67	29.06	29.48	339,268	+0.11(+0.37%)