Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	30.16	30.28	29.57	29.67	274,595	+0.05(+0.18%)
Nov 29, 2007	29.17	29.81	29.17	29.62	223,377	+0.28(+0.94%)
Nov 28, 2007	28.61	29.51	28.45	29.34	253,743	+1.20(+4.28%)
Nov 27, 2007	27.62	28.29	27.42	28.14	255,046	+0.64(+2.34%)
Nov 26, 2007	28.07	28.34	27.45	27.49	306,915	-0.60(-2.13%)
Nov 23, 2007	27.75	28.35	27.63	28.09	87,708	+0.46(+1.67%)
Nov 21, 2007	27.88	28.01	27.53	27.63	366,161	-0.36(-1.29%)
Nov 20, 2007	27.39	28.18	27.25	27.99	317,602	+0.49(+1.79%)
Nov 19, 2007	27.64	27.78	27.12	27.50	343,928	-0.36(-1.29%)
Nov 16, 2007	27.87	28.01	27.41	27.86	385,762	+0.28(+1.00%)
Nov 15, 2007	27.35	27.68	27.24	27.58	277,853	+0.14(+0.50%)
Nov 14, 2007	28.25	28.25	27.39	27.45	233,417	-0.57(-2.03%)
Nov 13, 2007	26.92	28.05	26.92	28.01	359,697	+1.30(+4.88%)
Nov 12, 2007	26.42	27.02	26.41	26.71	313,463	+0.21(+0.78%)
Nov 09, 2007	26.57	26.75	26.00	26.50	493,150	-0.52(-1.93%)
Nov 08, 2007	26.82	27.24	26.40	27.02	530,032	+0.51(+1.91%)
Nov 07, 2007	27.43	28.26	26.47	26.52	534,724	-1.45(-5.19%)
Nov 06, 2007	27.68	28.01	27.45	27.97	508,528	+0.44(+1.59%)
Nov 05, 2007	27.76	27.90	27.25	27.53	307,437	-0.56(-1.99%)
Nov 02, 2007	28.34	28.36	27.43	28.09	276,419	+0.43(+1.55%)
Nov 01, 2007	28.39	28.60	27.52	27.66	259,868	-1.11(-3.87%)
Oct 31, 2007	28.33	28.93	28.01	28.77	242,144	+0.51(+1.79%)
Oct 30, 2007	28.22	28.83	28.01	28.27	187,277	-0.08(-0.27%)
Oct 29, 2007	29.05	29.06	28.24	28.34	170,335	-0.61(-2.12%)
Oct 26, 2007	28.67	29.00	28.58	28.96	144,530	+0.64(+2.25%)
Oct 25, 2007	28.49	28.76	28.10	28.32	154,826	-0.03(-0.11%)
Oct 24, 2007	28.21	28.51	28.00	28.35	191,838	-0.05(-0.19%)
Oct 23, 2007	28.29	28.56	27.98	28.41	359,436	+0.41(+1.45%)
Oct 22, 2007	27.70	28.20	27.51	28.00	226,896	+0.36(+1.30%)
Oct 19, 2007	27.78	27.92	27.43	27.64	579,947	-0.19(-0.69%)
Oct 18, 2007	27.77	28.08	27.54	27.83	191,056	+0.01(+0.03%)
Oct 17, 2007	28.21	28.38	27.68	27.82	247,487	-0.06(-0.22%)
Oct 16, 2007	28.34	28.46	27.88	27.88	152,219	-0.48(-1.70%)
Oct 15, 2007	28.62	28.86	28.09	28.37	228,460	-0.31(-1.07%)
Oct 12, 2007	28.54	29.16	28.51	28.67	109,342	+0.12(+0.40%)
Oct 11, 2007	29.60	29.60	28.47	28.56	212,169	-0.77(-2.62%)
Oct 10, 2007	29.49	29.64	28.90	29.33	358,133	-0.16(-0.55%)
Oct 09, 2007	29.84	29.93	29.17	29.49	185,583	-0.32(-1.08%)
Oct 08, 2007	30.13	30.35	29.63	29.81	152,741	-0.48(-1.60%)
Oct 05, 2007	29.83	30.39	29.73	30.29	154,826	+0.84(+2.84%)
Oct 04, 2007	29.56	29.67	29.21	29.46	138,926	-0.04(-0.13%)
Oct 03, 2007	29.70	29.82	29.17	29.50	106,475	-0.34(-1.13%)
Oct 02, 2007	29.38	29.89	29.38	29.83	266,254	+0.58(+1.97%)
Oct 01, 2007	28.79	29.35	28.58	29.26	257,131	+0.49(+1.71%)
Sep 28, 2007	29.01	29.27	28.73	28.77	173,462	-0.32(-1.11%)
Sep 27, 2007	29.16	29.56	28.88	29.09	351,356	+0.12(+0.40%)
Sep 26, 2007	29.23	29.37	28.75	28.97	233,542	-0.14(-0.47%)
Sep 25, 2007	29.23	29.42	28.89	29.11	185,192	-0.36(-1.22%)
Sep 24, 2007	29.63	30.33	29.36	29.47	176,590	-0.21(-0.72%)
Sep 21, 2007	30.33	30.46	29.61	29.69	478,032	-0.39(-1.30%)
Sep 20, 2007	30.16	30.61	29.73	30.08	235,236	-0.05(-0.18%)
Sep 19, 2007	30.39	30.56	29.93	30.13	248,660	+0.12(+0.41%)
Sep 18, 2007	28.77	30.15	28.67	30.01	301,311	+1.34(+4.68%)
Sep 17, 2007	28.59	28.89	28.51	28.67	254,655	+0.05(+0.19%)
Sep 14, 2007	28.37	28.64	28.24	28.61	122,114	-0.09(-0.32%)
Sep 13, 2007	28.71	29.16	28.42	28.71	104,911	+0.12(+0.43%)
Sep 12, 2007	28.96	29.09	28.54	28.58	85,493	-0.43(-1.48%)
Sep 11, 2007	28.61	29.13	28.42	29.01	199,788	+0.45(+1.56%)
Sep 10, 2007	29.12	29.12	28.31	28.57	147,267	-0.43(-1.48%)
Sep 07, 2007	29.10	29.23	28.72	29.00	233,151	-0.64(-2.15%)
Sep 06, 2007	29.76	29.87	29.50	29.63	118,986	-0.08(-0.28%)
Sep 05, 2007	29.77	29.95	29.53	29.72	156,129	-0.24(-0.79%)
Sep 04, 2007	29.73	30.22	29.56	29.96	220,379	+0.08(+0.26%)
Aug 31, 2007	29.68	30.06	29.46	29.88	132,801	+0.58(+1.96%)
Aug 30, 2007	29.01	29.73	28.77	29.30	147,788	-0.05(-0.16%)
Aug 29, 2007	29.03	29.46	28.97	29.35	222,595	+0.43(+1.49%)
Aug 28, 2007	29.91	29.93	28.74	28.92	732,036	-1.14(-3.78%)
Aug 27, 2007	30.46	30.58	30.06	30.06	149,222	-0.45(-1.48%)
Aug 24, 2007	30.30	30.69	30.01	30.51	192,359	+0.28(+0.94%)
Aug 23, 2007	31.28	31.38	30.01	30.22	316,038	-0.85(-2.74%)
Aug 22, 2007	31.46	31.62	30.88	31.08	259,998	-0.05(-0.15%)
Aug 21, 2007	30.87	31.24	30.69	31.12	235,888	-0.05(-0.15%)
Aug 20, 2007	30.68	31.31	30.56	31.17	219,337	+0.67(+2.19%)
Aug 17, 2007	31.47	31.58	29.93	30.50	534,463	+0.50(+1.66%)
Aug 16, 2007	29.08	30.00	28.38	30.00	635,986	+1.31(+4.57%)
Aug 15, 2007	28.95	29.69	28.64	28.69	416,779	-0.16(-0.56%)
Aug 14, 2007	29.63	29.73	28.80	28.85	468,519	-0.76(-2.57%)
Aug 13, 2007	30.29	30.82	29.16	29.61	860,406	-0.68(-2.25%)
Aug 10, 2007	31.93	32.58	29.93	30.29	1,305,858	-2.01(-6.22%)
Aug 09, 2007	30.59	33.47	30.52	32.30	1,887,108	+1.58(+5.14%)
Aug 08, 2007	30.91	31.33	30.68	30.72	1,507,601	+0.26(+0.86%)
Aug 07, 2007	28.92	31.31	28.74	30.46	1,436,835	+1.43(+4.94%)
Aug 06, 2007	28.54	29.17	27.27	29.03	529,641	+0.02(+0.08%)
Aug 03, 2007	29.61	29.91	28.99	29.00	368,168	-0.91(-3.03%)
Aug 02, 2007	29.53	30.11	29.39	29.91	312,389	+0.50(+1.70%)
Aug 01, 2007	28.67	29.50	28.47	29.41	356,569	+0.65(+2.27%)
Jul 31, 2007	29.53	29.72	28.76	28.76	247,748	-0.48(-1.65%)
Jul 30, 2007	28.97	29.43	28.19	29.24	258,304	+0.18(+0.63%)
Jul 27, 2007	29.23	29.74	28.90	29.06	367,777	-0.35(-1.20%)
Jul 26, 2007	29.37	29.80	28.71	29.41	459,005	-0.38(-1.29%)
Jul 25, 2007	30.49	30.49	29.20	29.79	586,724	-0.60(-1.97%)
Jul 24, 2007	30.24	30.62	30.10	30.39	391,366	-0.21(-0.70%)
Jul 23, 2007	30.82	31.05	30.47	30.61	256,219	-0.15(-0.47%)
Jul 20, 2007	31.34	31.44	30.61	30.75	358,524	-0.72(-2.29%)
Jul 19, 2007	31.31	31.71	31.31	31.48	216,991	+0.41(+1.33%)
Jul 18, 2007	31.41	31.65	30.62	31.06	346,404	-0.56(-1.77%)
Jul 17, 2007	31.36	32.01	31.36	31.62	158,736	+0.39(+1.25%)
Jul 16, 2007	31.12	31.50	31.05	31.23	221,161	-0.03(-0.10%)
Jul 13, 2007	31.65	31.84	31.18	31.26	167,467	-0.50(-1.57%)
Jul 12, 2007	31.32	31.77	31.18	31.76	249,963	+0.70(+2.25%)
Jul 11, 2007	30.47	31.19	30.47	31.06	238,625	+0.57(+1.86%)
Jul 10, 2007	30.82	31.08	30.46	30.49	261,041	-0.63(-2.02%)
Jul 09, 2007	31.13	31.40	30.96	31.12	209,953	-0.02(-0.05%)
Jul 06, 2007	31.41	31.47	31.08	31.14	270,685	-0.37(-1.17%)
Jul 05, 2007	31.35	31.57	31.22	31.51	204,610	+0.25(+0.79%)
Jul 03, 2007	31.27	31.50	31.16	31.26	87,578	+0.01(+0.02%)
Jul 02, 2007	31.15	31.35	31.06	31.25	211,908	+0.22(+0.72%)
Jun 29, 2007	31.38	31.49	30.83	31.03	215,036	-0.25(-0.81%)
Jun 28, 2007	31.32	31.58	31.20	31.28	164,079	+0.02(+0.05%)
Jun 27, 2007	31.11	31.39	30.48	31.27	413,912	-0.04(-0.12%)
Jun 26, 2007	31.89	31.94	31.06	31.31	365,171	-0.48(-1.50%)
Jun 25, 2007	32.07	32.26	31.65	31.78	372,208	-0.28(-0.89%)
Jun 22, 2007	32.19	32.22	31.84	32.07	446,233	-0.21(-0.64%)
Jun 21, 2007	32.42	32.60	32.04	32.27	571,345	-0.28(-0.85%)
Jun 20, 2007	32.23	32.83	32.19	32.55	798,111	+0.15(+0.47%)
Jun 19, 2007	31.51	32.43	31.46	32.40	325,682	+0.81(+2.55%)
Jun 18, 2007	31.56	31.72	31.38	31.59	166,164	+0.02(+0.07%)
Jun 15, 2007	31.55	31.84	31.44	31.57	470,604	+0.77(+2.52%)
Jun 14, 2007	30.49	30.79	30.44	30.79	172,941	+0.38(+1.26%)
Jun 13, 2007	30.26	30.42	30.01	30.41	434,373	+0.28(+0.92%)
Jun 12, 2007	29.90	30.49	29.85	30.13	288,409	+0.06(+0.20%)
Jun 11, 2007	29.89	30.31	29.77	30.07	161,212	+0.08(+0.28%)
Jun 08, 2007	29.54	30.09	29.54	29.99	149,743	+0.41(+1.37%)
Jun 07, 2007	29.66	29.79	29.46	29.58	416,649	-0.08(-0.28%)
Jun 06, 2007	29.85	29.90	29.54	29.66	244,750	-0.39(-1.30%)
Jun 05, 2007	30.31	30.31	29.80	30.06	184,670	-0.45(-1.48%)
Jun 04, 2007	30.09	30.73	29.99	30.51	265,602	+0.25(+0.84%)
Jun 01, 2007	30.03	30.35	29.94	30.26	296,359	+0.24(+0.79%)
May 31, 2007	29.53	30.06	29.53	30.02	314,865	+0.58(+1.98%)
May 30, 2007	28.87	29.56	28.77	29.43	587,114	+0.31(+1.08%)
May 29, 2007	28.78	29.14	28.74	29.12	151,046	+0.31(+1.09%)
May 25, 2007	28.78	28.87	28.66	28.80	154,305	+0.09(+0.32%)
May 24, 2007	28.89	29.20	28.58	28.71	409,872	-0.22(-0.77%)
May 23, 2007	28.83	29.43	28.71	28.94	335,717	+0.17(+0.59%)
May 22, 2007	28.81	28.88	28.52	28.77	370,123	-0.08(-0.29%)
May 21, 2007	28.72	29.04	28.22	28.85	192,750	+0.09(+0.32%)
May 18, 2007	28.52	28.77	28.18	28.76	301,702	+0.25(+0.89%)
May 17, 2007	28.31	28.63	28.01	28.51	313,432	+0.10(+0.35%)
May 16, 2007	28.25	28.46	27.82	28.41	412,218	+0.23(+0.82%)
May 15, 2007	28.31	28.69	27.94	28.18	274,464	-0.15(-0.51%)
May 14, 2007	28.81	28.88	28.19	28.32	290,494	-0.54(-1.89%)
May 11, 2007	28.54	28.87	28.48	28.87	165,122	+0.45(+1.57%)
May 10, 2007	28.93	28.93	28.35	28.42	296,229	-0.61(-2.11%)
May 09, 2007	28.74	29.07	28.40	29.04	246,314	+0.16(+0.56%)
May 08, 2007	28.87	29.02	28.67	28.87	224,680	-0.18(-0.63%)
May 07, 2007	29.03	29.06	28.82	29.06	155,738	+0.05(+0.16%)
May 04, 2007	29.31	29.31	28.78	29.01	242,404	-0.30(-1.02%)
May 03, 2007	29.50	29.60	29.18	29.31	399,055	-0.57(-1.90%)
May 02, 2007	29.65	30.07	29.56	29.88	598,192	+0.26(+0.88%)
May 01, 2007	29.40	29.64	29.10	29.62	647,585	+0.23(+0.78%)
Apr 30, 2007	29.26	29.54	29.15	29.39	417,952	+0.12(+0.39%)
Apr 27, 2007	28.77	29.81	28.74	29.27	312,389	+0.54(+1.87%)
Apr 26, 2007	28.48	28.80	28.24	28.74	202,785	+0.21(+0.73%)
Apr 25, 2007	28.79	28.89	28.47	28.53	332,459	-0.16(-0.56%)
Apr 24, 2007	28.82	28.89	28.39	28.69	289,582	-0.17(-0.58%)
Apr 23, 2007	29.20	29.29	28.78	28.86	111,297	-0.46(-1.57%)
Apr 20, 2007	29.14	29.33	28.79	29.32	202,916	+0.73(+2.55%)
Apr 19, 2007	28.77	28.77	28.38	28.59	167,728	-0.18(-0.64%)
Apr 18, 2007	28.77	28.88	28.66	28.77	125,763	-0.09(-0.32%)
Apr 17, 2007	28.73	29.00	28.63	28.87	135,798	+0.16(+0.56%)
Apr 16, 2007	28.47	28.79	28.47	28.71	128,761	+0.35(+1.22%)
Apr 13, 2007	27.97	28.38	27.97	28.36	132,540	+0.35(+1.26%)
Apr 12, 2007	27.74	28.01	27.55	28.01	152,610	+0.25(+0.91%)
Apr 11, 2007	27.88	27.91	27.58	27.75	285,281	-0.10(-0.36%)
Apr 10, 2007	27.70	27.95	27.63	27.85	141,533	+0.08(+0.28%)
Apr 09, 2007	27.89	27.91	27.59	27.78	278,113	-0.15(-0.55%)
Apr 05, 2007	27.70	27.98	27.66	27.93	161,733	+0.04(+0.14%)
Apr 04, 2007	27.91	28.08	27.77	27.89	321,381	+0.02(+0.08%)
Apr 03, 2007	27.80	27.98	27.59	27.87	312,519	+0.15(+0.53%)
Apr 02, 2007	27.62	27.73	27.39	27.72	225,983	+0.15(+0.53%)
Mar 30, 2007	27.53	27.74	27.40	27.58	300,790	+0.03(+0.11%)
Mar 29, 2007	27.47	27.58	27.24	27.55	350,705	+0.21(+0.79%)
Mar 28, 2007	27.09	27.49	26.83	27.33	404,008	+0.12(+0.45%)
Mar 27, 2007	26.99	27.25	26.69	27.21	335,978	+0.18(+0.65%)
Mar 26, 2007	26.96	27.09	26.82	27.03	123,287	+0.02(+0.09%)
Mar 23, 2007	26.93	27.06	26.79	27.01	100,611	+0.08(+0.29%)
Mar 22, 2007	26.76	27.12	26.59	26.93	140,490	+0.26(+0.98%)
Mar 21, 2007	26.23	26.89	26.12	26.67	190,014	+0.44(+1.67%)
Mar 20, 2007	25.73	26.33	25.73	26.23	106,345	-0.15(-0.55%)
Mar 19, 2007	26.48	26.50	26.20	26.38	244,750	+0.02(+0.06%)
Mar 16, 2007	25.92	26.37	25.73	26.36	633,510	+0.45(+1.75%)
Mar 15, 2007	25.65	25.91	25.61	25.91	206,695	+0.26(+1.02%)
Mar 14, 2007	25.20	25.88	25.20	25.65	366,083	+0.46(+1.83%)
Mar 13, 2007	25.65	25.77	25.14	25.19	230,545	-0.46(-1.79%)
Mar 12, 2007	25.43	25.69	25.37	25.65	196,791	+0.01(+0.03%)
Mar 09, 2007	25.67	25.70	25.22	25.64	457,832	+0.13(+0.51%)
Mar 08, 2007	25.50	25.67	25.18	25.51	245,923	+0.28(+1.13%)
Mar 07, 2007	25.30	25.51	25.17	25.23	159,648	-0.12(-0.48%)
Mar 06, 2007	25.32	25.47	25.13	25.35	230,675	+0.21(+0.82%)
Mar 05, 2007	25.46	25.70	24.94	25.14	511,787	-0.57(-2.21%)
Mar 02, 2007	25.95	26.04	25.51	25.71	292,189	-0.33(-1.27%)
Mar 01, 2007	25.80	26.16	25.55	26.04	311,737	-0.21(-0.79%)
Feb 28, 2007	26.30	26.40	25.70	26.25	322,554	-0.05(-0.20%)
Feb 27, 2007	26.93	26.93	26.30	26.30	676,257	-1.06(-3.87%)
Feb 26, 2007	27.59	27.74	27.22	27.36	252,961	-0.25(-0.89%)
Feb 23, 2007	27.32	27.67	27.05	27.61	1,478,278	+0.29(+1.07%)
Feb 22, 2007	27.14	27.35	27.05	27.32	340,539	+0.18(+0.65%)
Feb 21, 2007	26.87	27.35	26.67	27.14	296,098	+0.32(+1.20%)
Feb 20, 2007	26.83	26.92	26.50	26.82	254,525	+0.02(+0.09%)
Feb 16, 2007	26.46	26.85	26.13	26.79	456,920	+0.44(+1.66%)
Feb 15, 2007	26.20	26.46	25.75	26.36	348,619	+0.18(+0.67%)
Feb 14, 2007	26.05	26.22	25.87	26.18	252,179	+0.21(+0.80%)
Feb 13, 2007	25.84	26.08	25.72	25.97	200,118	+0.16(+0.62%)
Feb 12, 2007	25.78	25.85	25.61	25.81	213,212	+0.02(+0.09%)
Feb 09, 2007	26.09	26.14	25.70	25.79	263,517	-0.25(-0.97%)
Feb 08, 2007	26.20	26.27	25.92	26.04	259,216	-0.15(-0.59%)
Feb 07, 2007	25.94	26.20	25.61	26.20	302,745	+0.34(+1.31%)
Feb 06, 2007	25.99	26.04	25.80	25.86	179,848	+0.05(+0.18%)
Feb 05, 2007	27.43	27.43	25.72	25.81	551,927	-1.62(-5.90%)
Feb 02, 2007	26.82	27.82	26.77	27.43	706,753	+1.12(+4.26%)
Feb 01, 2007	26.04	26.31	25.97	26.31	153,392	+0.27(+1.03%)
Jan 31, 2007	25.97	26.19	25.63	26.04	162,254	+0.08(+0.30%)
Jan 30, 2007	25.77	25.97	25.67	25.97	205,913	+0.21(+0.83%)
Jan 29, 2007	25.70	25.87	25.47	25.75	211,257	+0.07(+0.27%)
Jan 26, 2007	25.54	25.74	25.42	25.68	144,530	+0.14(+0.54%)
Jan 25, 2007	25.47	25.65	25.32	25.54	394,624	+0.08(+0.33%)
Jan 24, 2007	25.21	25.73	25.13	25.46	342,755	+0.27(+1.07%)
Jan 23, 2007	24.94	25.31	24.79	25.19	162,645	+0.23(+0.92%)
Jan 22, 2007	25.09	25.20	24.90	24.96	246,184	-0.17(-0.67%)
Jan 19, 2007	25.11	25.22	25.03	25.13	313,692	+0.05(+0.18%)
Jan 18, 2007	25.13	25.21	24.94	25.08	261,692	-0.05(-0.18%)
Jan 17, 2007	25.36	25.50	25.13	25.13	175,678	-0.23(-0.91%)
Jan 16, 2007	25.28	25.41	25.24	25.36	210,214	+0.19(+0.76%)
Jan 12, 2007	25.13	25.24	24.95	25.17	144,009	+0.10(+0.40%)
Jan 11, 2007	24.57	25.12	24.57	25.07	215,688	+0.44(+1.78%)
Jan 10, 2007	24.63	24.81	24.55	24.63	273,943	-0.04(-0.16%)
Jan 09, 2007	24.78	24.84	24.58	24.67	270,294	-0.15(-0.62%)
Jan 08, 2007	24.94	24.95	24.72	24.82	204,610	-0.15(-0.58%)
Jan 05, 2007	24.59	25.18	24.51	24.97	254,525	-0.21(-0.82%)
Jan 04, 2007	25.20	25.32	25.01	25.18	517,260	-0.02(-0.09%)
Jan 03, 2007	25.36	25.51	25.05	25.20	362,695	-0.05(-0.21%)
Dec 29, 2006	25.40	25.40	25.18	25.25	184,801	-0.18(-0.72%)
Dec 28, 2006	25.65	25.70	25.44	25.44	207,738	-0.20(-0.78%)
Dec 27, 2006	25.34	25.77	25.34	25.64	171,377	+0.39(+1.55%)
Dec 26, 2006	25.11	25.32	25.05	25.24	150,916	+0.15(+0.61%)
Dec 22, 2006	25.47	25.51	24.96	25.09	327,767	-0.38(-1.48%)
Dec 21, 2006	25.47	25.61	25.32	25.47	316,429	+0.06(+0.24%)
Dec 20, 2006	25.57	25.74	25.36	25.41	617,611	-0.14(-0.54%)
Dec 19, 2006	25.48	25.55	25.21	25.54	485,461	+0.07(+0.27%)
Dec 18, 2006	25.36	25.51	25.28	25.47	1,069,578	+0.08(+0.30%)
Dec 15, 2006	25.32	25.47	25.30	25.40	472,950	+0.23(+0.91%)
Dec 14, 2006	25.05	25.32	25.05	25.17	190,535	+0.19(+0.77%)
Dec 13, 2006	25.14	25.19	24.87	24.98	185,452	-0.05(-0.18%)
Dec 12, 2006	25.25	25.54	24.85	25.02	337,020	-0.21(-0.85%)
Dec 11, 2006	24.78	26.20	24.78	25.24	977,438	+0.47(+1.89%)
Dec 08, 2006	24.78	24.94	24.56	24.77	672,608	-0.02(-0.06%)
Dec 07, 2006	24.84	24.95	24.72	24.78	334,935	-0.08(-0.31%)
Dec 06, 2006	24.67	25.06	24.64	24.86	846,201	+0.12(+0.50%)
Dec 05, 2006	24.47	24.88	24.42	24.74	461,220	+0.27(+1.10%)
Dec 04, 2006	24.00	24.60	24.00	24.47	408,830	+0.53(+2.21%)