Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	26.24	26.24	25.75	26.01	136,072	-0.23(-0.88%)
Dec 30, 2003	26.03	26.24	25.82	26.24	90,063	+0.21(+0.80%)
Dec 29, 2003	25.57	26.03	25.69	26.03	87,195	+0.46(+1.80%)
Dec 26, 2003	25.40	25.72	25.34	25.57	82,764	+0.21(+0.85%)
Dec 24, 2003	25.51	25.59	25.36	25.36	32,193	-0.27(-1.05%)
Dec 23, 2003	25.40	25.63	25.05	25.63	165,789	+0.06(+0.24%)
Dec 22, 2003	25.78	25.78	25.16	25.56	149,757	-0.21(-0.83%)
Dec 19, 2003	25.70	25.78	25.24	25.78	200,849	+0.08(+0.30%)
Dec 18, 2003	25.09	25.70	25.09	25.70	266,279	+0.66(+2.63%)
Dec 17, 2003	25.13	25.13	24.64	25.04	172,436	-0.06(-0.24%)
Dec 16, 2003	24.94	25.08	24.94	25.10	125,254	+0.09(+0.37%)
Dec 15, 2003	25.35	25.70	24.98	25.01	204,760	-0.30(-1.18%)
Dec 12, 2003	25.21	25.37	25.11	25.31	129,816	-0.01(-0.03%)
Dec 11, 2003	25.01	25.55	25.01	25.32	155,362	+0.18(+0.70%)
Dec 10, 2003	24.78	25.32	24.78	25.14	295,474	+0.21(+0.83%)
Dec 09, 2003	25.09	25.47	24.82	24.94	309,160	+0.08(+0.31%)
Dec 08, 2003	24.36	25.05	24.36	24.86	239,951	+0.59(+2.43%)
Dec 05, 2003	24.24	24.54	24.14	24.27	159,924	-0.05(-0.22%)
Dec 04, 2003	24.02	24.37	23.89	24.32	230,175	+0.21(+0.86%)
Dec 03, 2003	23.82	24.24	23.82	24.11	306,944	+0.33(+1.39%)
Dec 02, 2003	23.70	23.90	23.64	23.78	215,317	+0.18(+0.75%)
Dec 01, 2003	23.79	24.01	23.49	23.61	135,420	-0.18(-0.77%)
Nov 28, 2003	23.55	23.79	23.39	23.79	52,265	+0.16(+0.68%)
Nov 26, 2003	23.02	23.65	23.02	23.63	127,600	+0.72(+3.15%)
Nov 25, 2003	22.83	22.99	22.81	22.91	167,613	+0.21(+0.95%)
Nov 24, 2003	22.63	23.02	22.48	22.69	251,811	+0.09(+0.41%)
Nov 21, 2003	22.61	22.74	22.48	22.60	131,510	-0.01(-0.03%)
Nov 20, 2003	23.44	23.44	22.57	22.61	220,400	-0.87(-3.69%)
Nov 19, 2003	23.13	23.73	23.14	23.48	157,838	+0.35(+1.49%)
Nov 18, 2003	23.09	23.29	23.02	23.13	126,166	-0.04(-0.17%)
Nov 17, 2003	22.97	23.28	22.94	23.17	165,267	-0.03(-0.13%)
Nov 14, 2003	23.50	23.67	23.18	23.20	91,627	-0.34(-1.43%)
Nov 13, 2003	23.53	23.94	23.53	23.54	104,530	-0.21(-0.87%)
Nov 12, 2003	22.95	23.75	22.92	23.75	210,234	+0.82(+3.58%)
Nov 11, 2003	23.09	23.09	22.57	22.93	309,030	-0.33(-1.42%)
Nov 10, 2003	23.36	23.41	23.13	23.25	266,931	-0.21(-0.92%)
Nov 07, 2003	23.78	23.93	23.63	23.47	161,227	-0.35(-1.48%)
Nov 06, 2003	23.67	23.82	23.55	23.82	127,861	+0.12(+0.49%)
Nov 05, 2003	23.73	23.75	23.36	23.71	165,528	-0.02(-0.10%)
Nov 04, 2003	23.65	23.79	23.59	23.73	169,569	-0.01(-0.03%)
Nov 03, 2003	23.82	23.94	23.67	23.74	231,825	+0.03(+0.13%)
Oct 31, 2003	24.34	24.34	23.71	23.71	292,737	-0.61(-2.52%)
Oct 30, 2003	24.55	24.55	24.23	24.32	101,663	-0.21(-0.88%)
Oct 29, 2003	24.63	24.63	24.32	24.54	251,420	-0.05(-0.19%)
Oct 28, 2003	24.62	24.82	24.42	24.58	155,622	-0.04(-0.16%)
Oct 27, 2003	24.36	24.92	24.28	24.62	130,858	+0.22(+0.91%)
Oct 24, 2003	24.54	24.61	24.21	24.40	102,314	-0.15(-0.63%)
Oct 23, 2003	24.51	24.71	24.36	24.55	124,211	+0.00(+0.00%)
Oct 22, 2003	25.13	25.13	24.35	24.55	128,512	-0.58(-2.29%)
Oct 21, 2003	25.17	25.82	25.07	25.13	110,135	-0.04(-0.15%)
Oct 20, 2003	25.05	25.53	25.05	25.17	120,692	+0.27(+1.08%)
Oct 17, 2003	25.43	25.54	24.89	24.90	140,373	-0.30(-1.19%)
Oct 16, 2003	25.13	25.62	25.13	25.20	140,634	-0.08(-0.33%)
Oct 15, 2003	25.21	25.32	25.03	25.28	157,317	+0.15(+0.61%)
Oct 14, 2003	25.53	25.56	24.89	25.13	205,542	-0.35(-1.36%)
Oct 13, 2003	24.89	25.47	24.89	25.47	196,809	+0.54(+2.19%)
Oct 10, 2003	25.09	25.09	24.60	24.93	151,582	-0.16(-0.64%)
Oct 09, 2003	24.90	25.31	24.83	25.09	222,355	+0.36(+1.46%)
Oct 08, 2003	24.79	24.82	24.67	24.73	95,276	-0.13(-0.52%)
Oct 07, 2003	24.74	24.86	24.36	24.86	122,517	-0.08(-0.31%)
Oct 06, 2003	24.87	25.07	24.79	24.94	75,074	+0.06(+0.25%)
Oct 03, 2003	24.47	25.00	24.47	24.87	116,782	+0.59(+2.43%)
Oct 02, 2003	24.13	24.38	24.11	24.28	80,678	+0.06(+0.25%)