Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	23.71	23.73	23.49	23.49	118,988	-0.22(-0.92%)
May 27, 2005	23.61	23.77	23.52	23.71	39,662	+0.11(+0.45%)
May 26, 2005	23.37	23.63	23.29	23.61	148,935	+0.24(+1.03%)
May 25, 2005	23.59	23.59	23.10	23.37	72,537	-0.23(-0.96%)
May 24, 2005	23.59	23.66	23.32	23.59	93,034	-0.10(-0.41%)
May 23, 2005	23.67	23.92	23.59	23.69	145,075	+0.10(+0.41%)
May 20, 2005	23.97	23.97	23.48	23.59	171,029	-0.36(-1.51%)
May 19, 2005	23.73	23.96	23.67	23.95	211,092	+0.22(+0.92%)
May 18, 2005	23.33	23.85	23.33	23.73	228,527	+0.50(+2.17%)
May 17, 2005	23.28	23.37	23.21	23.23	134,694	-0.16(-0.67%)
May 16, 2005	23.10	23.67	23.10	23.39	143,877	+0.35(+1.53%)
May 13, 2005	23.40	23.63	22.68	23.04	102,750	-0.41(-1.73%)
May 12, 2005	24.12	24.27	23.37	23.44	107,409	-0.60(-2.50%)
May 11, 2005	24.12	24.28	23.67	24.04	107,010	-0.07(-0.28%)
May 10, 2005	24.87	24.87	23.89	24.11	211,624	-0.89(-3.55%)
May 09, 2005	24.46	25.01	24.21	25.00	79,592	+0.47(+1.93%)
May 06, 2005	24.61	24.72	24.36	24.52	65,616	+0.05(+0.21%)
May 05, 2005	24.58	24.68	24.31	24.47	100,887	-0.12(-0.49%)
May 04, 2005	24.26	24.59	24.23	24.59	111,136	+0.44(+1.84%)
May 03, 2005	24.05	24.34	23.89	24.15	232,919	+0.09(+0.37%)
May 02, 2005	23.57	24.06	23.57	24.06	194,188	+0.50(+2.10%)
Apr 29, 2005	23.50	23.66	23.37	23.56	307,986	+0.11(+0.48%)
Apr 28, 2005	23.67	23.76	23.44	23.45	222,272	-0.22(-0.92%)
Apr 27, 2005	23.82	23.82	23.45	23.67	302,130	-0.15(-0.63%)
Apr 26, 2005	24.04	24.26	23.67	23.82	209,095	-0.30(-1.25%)
Apr 25, 2005	23.89	24.33	23.87	24.12	239,841	+0.23(+0.94%)
Apr 22, 2005	23.33	24.15	23.30	23.89	341,261	+0.74(+3.18%)
Apr 21, 2005	22.80	23.48	22.80	23.16	156,788	+0.54(+2.39%)
Apr 20, 2005	23.12	23.38	22.57	22.62	145,342	-0.51(-2.21%)
Apr 19, 2005	22.77	23.21	22.75	23.13	90,772	+0.44(+1.95%)
Apr 18, 2005	22.58	22.80	22.39	22.68	127,640	+0.14(+0.63%)
Apr 15, 2005	22.97	23.10	22.42	22.54	319,566	-0.51(-2.22%)
Apr 14, 2005	23.29	23.29	22.84	23.05	153,993	-0.24(-1.03%)
Apr 13, 2005	23.79	23.79	23.07	23.29	156,788	-0.62(-2.58%)
Apr 12, 2005	23.70	24.01	23.14	23.91	114,197	+0.20(+0.86%)
Apr 11, 2005	23.67	23.88	23.25	23.70	157,720	+0.09(+0.38%)
Apr 08, 2005	24.16	24.16	23.48	23.61	104,481	-0.39(-1.63%)
Apr 07, 2005	23.73	24.04	23.59	24.00	190,195	+0.40(+1.69%)
Apr 06, 2005	23.43	23.92	23.43	23.61	191,926	+0.18(+0.77%)
Apr 05, 2005	23.22	23.64	23.22	23.43	180,745	+0.18(+0.78%)
Apr 04, 2005	23.07	23.38	23.07	23.25	620,898	+0.26(+1.11%)
Apr 01, 2005	23.33	23.57	22.98	22.99	163,709	-0.21(-0.91%)
Mar 31, 2005	23.37	23.53	23.01	23.20	196,318	-0.20(-0.87%)
Mar 30, 2005	22.58	23.84	22.58	23.40	239,841	+1.01(+4.53%)
Mar 29, 2005	23.72	23.72	22.05	22.39	508,564	-1.33(-5.61%)
Mar 28, 2005	23.92	24.16	23.64	23.72	140,151	-0.17(-0.69%)
Mar 24, 2005	23.85	24.17	23.67	23.88	77,462	+0.14(+0.60%)
Mar 23, 2005	23.75	24.16	23.64	23.74	102,750	-0.04(-0.16%)
Mar 22, 2005	24.23	24.49	23.73	23.78	110,470	-0.45(-1.86%)
Mar 21, 2005	24.27	24.27	23.82	24.23	76,397	-0.02(-0.06%)
Mar 18, 2005	24.30	24.33	24.00	24.25	237,179	-0.04(-0.15%)
Mar 17, 2005	24.34	24.50	24.11	24.28	69,210	+0.00(+0.00%)
Mar 16, 2005	24.50	24.69	24.22	24.28	100,355	-0.22(-0.89%)
Mar 15, 2005	24.46	24.94	24.42	24.50	116,193	+0.12(+0.49%)
Mar 14, 2005	24.46	24.60	24.28	24.38	41,526	-0.09(-0.37%)
Mar 11, 2005	24.23	24.49	24.19	24.47	89,308	+0.28(+1.15%)
Mar 10, 2005	24.64	24.76	24.17	24.19	99,955	-0.60(-2.42%)
Mar 09, 2005	24.98	25.09	24.77	24.79	100,621	-0.26(-1.02%)
Mar 08, 2005	25.12	25.27	24.82	25.05	120,585	-0.07(-0.27%)
Mar 07, 2005	25.17	25.28	24.92	25.12	519,877	-0.05(-0.21%)
Mar 04, 2005	24.81	25.51	24.76	25.17	101,819	+0.27(+1.09%)
Mar 03, 2005	24.94	25.14	24.82	24.90	155,324	+0.00(+0.00%)
Mar 02, 2005	24.79	25.06	24.66	24.90	124,445	+0.11(+0.42%)
Mar 01, 2005	24.31	24.84	24.31	24.79	220,009	+0.56(+2.33%)
Feb 28, 2005	24.64	24.87	24.23	24.23	323,426	-0.55(-2.21%)
Feb 25, 2005	24.80	24.85	24.55	24.78	161,180	-0.06(-0.24%)
Feb 24, 2005	24.72	24.85	23.70	24.84	213,887	+0.14(+0.55%)
Feb 23, 2005	24.66	24.94	24.58	24.70	357,232	+0.12(+0.49%)
Feb 22, 2005	25.51	25.55	24.56	24.58	136,291	-0.96(-3.76%)
Feb 18, 2005	25.65	25.66	24.97	25.55	111,934	-0.02(-0.06%)
Feb 17, 2005	25.67	25.88	25.55	25.56	101,286	-0.01(-0.06%)
Feb 16, 2005	25.24	25.59	24.96	25.58	92,901	+0.29(+1.13%)
Feb 15, 2005	25.37	25.67	25.10	25.29	91,837	-0.07(-0.27%)
Feb 14, 2005	25.51	25.58	25.18	25.36	82,520	-0.11(-0.44%)
Feb 11, 2005	25.41	25.53	25.15	25.47	169,965	+0.06(+0.24%)
Feb 10, 2005	25.73	25.82	25.34	25.41	263,266	-0.32(-1.26%)
Feb 09, 2005	25.92	25.92	25.58	25.73	93,434	-0.19(-0.72%)
Feb 08, 2005	25.91	25.94	25.85	25.92	434,695	+0.01(+0.03%)
Feb 07, 2005	25.70	26.04	25.70	25.91	153,327	+0.22(+0.85%)
Feb 04, 2005	25.70	25.88	25.55	25.70	162,511	+0.08(+0.29%)
Feb 03, 2005	25.71	25.79	25.52	25.62	131,366	-0.07(-0.26%)
Feb 02, 2005	25.55	25.88	25.26	25.69	211,092	+0.09(+0.35%)
Feb 01, 2005	25.51	25.97	25.33	25.60	183,540	-0.06(-0.23%)
Jan 31, 2005	25.00	25.73	24.91	25.66	168,767	+0.83(+3.33%)
Jan 28, 2005	24.12	25.45	24.08	24.83	378,128	+0.89(+3.70%)
Jan 27, 2005	24.06	24.28	23.85	23.94	74,001	-0.11(-0.47%)
Jan 26, 2005	23.89	24.14	23.81	24.06	165,173	+0.24(+1.01%)
Jan 25, 2005	23.54	23.88	23.37	23.82	118,190	+0.34(+1.44%)
Jan 24, 2005	23.74	23.81	23.25	23.48	123,381	-0.30(-1.26%)
Jan 21, 2005	23.85	24.28	23.63	23.78	136,557	-0.11(-0.44%)
Jan 20, 2005	23.97	24.08	23.65	23.88	139,352	-0.15(-0.63%)
Jan 19, 2005	24.46	24.68	24.00	24.04	142,280	-0.42(-1.72%)
Jan 18, 2005	24.64	24.64	24.29	24.46	118,855	+0.21(+0.87%)
Jan 14, 2005	23.78	24.26	23.70	24.25	137,489	+0.59(+2.51%)
Jan 13, 2005	23.98	23.99	23.64	23.65	162,910	-0.28(-1.16%)
Jan 12, 2005	24.25	24.25	23.63	23.93	195,652	-0.28(-1.15%)
Jan 11, 2005	24.50	24.50	24.05	24.21	146,406	-0.48(-1.95%)
Jan 10, 2005	23.70	24.79	23.70	24.69	197,516	+0.81(+3.40%)
Jan 07, 2005	24.42	24.42	23.88	23.88	284,162	-0.50(-2.06%)
Jan 06, 2005	24.37	24.96	24.37	24.38	166,371	-0.12(-0.49%)
Jan 05, 2005	25.59	25.61	24.45	24.50	272,449	-1.24(-4.82%)
Jan 04, 2005	25.61	26.48	25.61	25.74	280,036	+0.20(+0.79%)
Jan 03, 2005	26.30	26.33	25.43	25.54	316,904	-0.88(-3.33%)
Dec 31, 2004	26.07	26.64	26.04	26.42	108,740	+0.34(+1.30%)
Dec 30, 2004	25.81	26.08	25.81	26.08	68,944	+0.27(+1.05%)
Dec 29, 2004	26.00	26.05	25.67	25.81	42,724	-0.24(-0.92%)
Dec 28, 2004	25.61	26.58	25.61	26.05	68,545	+0.44(+1.73%)
Dec 27, 2004	26.07	26.07	25.60	25.61	84,250	-0.41(-1.56%)
Dec 23, 2004	26.15	26.25	25.94	26.01	87,711	-0.11(-0.40%)
Dec 22, 2004	25.66	26.21	25.61	26.12	166,371	+0.52(+2.03%)
Dec 21, 2004	25.58	25.75	25.53	25.60	174,357	+0.11(+0.44%)
Dec 20, 2004	25.51	25.95	25.40	25.49	148,137	-0.06(-0.24%)
Dec 17, 2004	25.59	25.99	25.55	25.55	234,384	-0.02(-0.06%)
Dec 16, 2004	25.64	25.78	25.45	25.56	131,499	-0.08(-0.32%)
Dec 15, 2004	25.55	25.64	25.30	25.64	141,082	+0.07(+0.26%)
Dec 14, 2004	25.39	25.61	25.33	25.58	138,154	+0.19(+0.74%)
Dec 13, 2004	25.53	25.53	24.97	25.39	101,153	-0.08(-0.32%)
Dec 10, 2004	25.31	25.47	25.26	25.47	197,249	+0.15(+0.59%)
Dec 09, 2004	25.32	25.52	24.95	25.32	228,527	-0.05(-0.21%)
Dec 08, 2004	24.67	25.64	24.67	25.37	186,069	+0.80(+3.27%)
Dec 07, 2004	25.20	25.27	24.57	24.57	128,971	-0.61(-2.42%)
Dec 06, 2004	25.13	25.37	25.01	25.18	130,834	+0.00(+0.00%)
Dec 03, 2004	25.55	25.55	25.12	25.18	174,357	-0.37(-1.44%)
Dec 02, 2004	25.47	25.58	25.32	25.55	444,943	+0.08(+0.32%)
Dec 01, 2004	25.15	25.50	25.02	25.46	344,854	+0.33(+1.32%)
Nov 30, 2004	25.17	25.36	25.09	25.13	218,811	-0.21(-0.83%)
Nov 29, 2004	25.79	25.90	25.29	25.34	164,774	-0.53(-2.06%)
Nov 26, 2004	25.43	25.93	25.43	25.88	70,541	+0.37(+1.44%)
Nov 24, 2004	25.24	25.89	25.24	25.51	247,028	+0.32(+1.25%)
Nov 23, 2004	25.06	25.19	24.79	25.19	105,679	+0.08(+0.33%)
Nov 22, 2004	24.52	25.19	24.52	25.11	171,162	+0.43(+1.74%)
Nov 19, 2004	24.83	24.90	24.52	24.68	257,809	-0.29(-1.14%)
Nov 18, 2004	24.56	25.09	24.45	24.97	143,611	+0.54(+2.21%)
Nov 17, 2004	24.94	24.97	24.25	24.43	338,998	-0.42(-1.69%)
Nov 16, 2004	24.91	25.00	24.76	24.85	310,116	-0.35(-1.37%)
Nov 15, 2004	24.72	25.19	24.61	25.19	198,980	+0.32(+1.30%)
Nov 12, 2004	24.61	24.93	24.49	24.87	209,494	+0.17(+0.67%)
Nov 11, 2004	24.08	24.70	23.90	24.70	197,649	+0.59(+2.46%)
Nov 10, 2004	23.36	24.53	23.35	24.11	443,479	+0.75(+3.22%)
Nov 09, 2004	22.99	23.40	22.92	23.36	283,629	+0.26(+1.11%)
Nov 08, 2004	23.22	23.25	22.87	23.10	340,861	-0.05(-0.19%)
Nov 05, 2004	23.10	23.25	23.03	23.15	360,693	+0.23(+1.02%)
Nov 04, 2004	23.07	23.14	22.68	22.92	191,127	-0.19(-0.81%)
Nov 03, 2004	22.92	23.20	22.73	23.10	160,648	+0.41(+1.79%)
Nov 02, 2004	22.71	22.99	22.49	22.70	266,327	-0.02(-0.07%)
Nov 01, 2004	22.20	22.81	22.04	22.71	143,079	+0.16(+0.70%)
Oct 29, 2004	22.46	22.73	22.40	22.55	203,638	+0.02(+0.07%)
Oct 28, 2004	22.77	22.99	22.54	22.54	166,371	-0.29(-1.28%)
Oct 27, 2004	22.92	23.02	22.64	22.83	201,375	-0.12(-0.52%)
Oct 26, 2004	22.54	22.95	22.30	22.95	242,902	+0.41(+1.80%)
Oct 25, 2004	22.39	22.80	22.20	22.55	185,004	+0.08(+0.37%)
Oct 22, 2004	21.41	22.63	21.38	22.46	479,548	+1.05(+4.91%)
Oct 21, 2004	21.58	21.74	21.13	21.41	256,877	-0.08(-0.35%)
Oct 20, 2004	21.23	21.55	21.13	21.49	193,656	+0.20(+0.92%)
Oct 19, 2004	21.15	21.49	21.11	21.29	170,896	+0.03(+0.14%)
Oct 18, 2004	21.26	21.69	20.97	21.26	142,680	-0.04(-0.18%)
Oct 15, 2004	21.19	21.60	21.19	21.30	156,655	+0.12(+0.57%)
Oct 14, 2004	21.60	21.60	21.18	21.18	138,953	-0.45(-2.08%)
Oct 13, 2004	22.05	22.19	21.44	21.63	84,250	-0.31(-1.40%)
Oct 12, 2004	22.09	22.20	21.82	21.94	108,474	-0.19(-0.85%)
Oct 11, 2004	22.03	22.16	22.01	22.13	63,221	+0.10(+0.44%)
Oct 08, 2004	22.37	22.53	22.02	22.03	90,639	-0.34(-1.51%)
Oct 07, 2004	22.88	22.89	22.34	22.37	154,126	-0.66(-2.87%)
Oct 06, 2004	22.80	23.07	22.74	23.03	80,789	+0.14(+0.59%)
Oct 05, 2004	23.05	23.08	22.62	22.89	142,147	-0.10(-0.42%)
Oct 04, 2004	22.54	23.27	22.52	22.99	164,374	+0.41(+1.83%)
Oct 01, 2004	22.47	22.75	22.33	22.58	418,324	+0.18(+0.81%)
Sep 30, 2004	22.36	22.53	22.30	22.40	63,487	-0.01(-0.07%)
Sep 29, 2004	22.12	22.50	22.08	22.41	222,139	+0.29(+1.32%)
Sep 28, 2004	22.01	22.31	21.95	22.12	78,128	+0.14(+0.65%)
Sep 27, 2004	22.19	22.19	21.78	21.98	98,225	-0.29(-1.32%)
Sep 24, 2004	22.17	22.45	22.17	22.27	79,858	+0.11(+0.47%)
Sep 23, 2004	22.65	22.65	22.04	22.16	173,159	-0.45(-1.99%)
Sep 22, 2004	22.77	22.77	22.58	22.62	322,627	-0.17(-0.73%)
Sep 21, 2004	22.55	22.87	22.55	22.78	181,544	+0.24(+1.07%)
Sep 20, 2004	22.55	22.62	22.27	22.54	224,801	-0.01(-0.03%)
Sep 17, 2004	22.58	22.85	22.46	22.55	377,862	+0.10(+0.43%)
Sep 16, 2004	22.07	22.45	22.07	22.45	198,580	+0.44(+1.98%)
Sep 15, 2004	22.45	22.45	22.01	22.01	222,139	-0.44(-1.94%)
Sep 14, 2004	22.13	22.56	22.05	22.45	329,016	+0.32(+1.46%)
Sep 13, 2004	22.46	22.48	22.04	22.13	563,932	-0.40(-1.77%)
Sep 10, 2004	22.39	22.58	22.34	22.52	82,520	+0.08(+0.33%)
Sep 09, 2004	22.27	22.76	22.27	22.45	125,909	+0.19(+0.84%)
Sep 08, 2004	22.51	22.79	22.25	22.26	112,067	-0.41(-1.82%)
Sep 07, 2004	22.40	22.76	22.36	22.68	92,901	+0.26(+1.14%)
Sep 03, 2004	22.46	22.62	22.16	22.42	46,983	-0.05(-0.20%)
Sep 02, 2004	21.86	22.46	21.83	22.46	41,393	+0.58(+2.64%)
Sep 01, 2004	21.85	22.06	21.83	21.89	64,552	-0.02(-0.07%)
Aug 31, 2004	21.89	22.06	21.69	21.90	67,214	+0.00(+0.00%)
Aug 30, 2004	22.24	22.25	21.89	21.90	82,786	-0.40(-1.79%)
Aug 27, 2004	22.48	22.48	21.90	22.30	171,828	-0.16(-0.70%)
Aug 26, 2004	23.01	23.07	22.45	22.46	178,483	-0.56(-2.42%)
Aug 25, 2004	22.95	23.14	22.68	23.01	118,589	+0.11(+0.46%)
Aug 24, 2004	22.69	22.92	22.54	22.91	168,900	+0.33(+1.46%)
Aug 23, 2004	22.68	22.77	22.25	22.58	101,153	-0.11(-0.46%)
Aug 20, 2004	21.98	22.68	21.98	22.68	63,221	+0.74(+3.35%)
Aug 19, 2004	22.16	22.47	21.71	21.95	107,143	-0.29(-1.32%)
Aug 18, 2004	21.49	22.34	21.48	22.24	155,856	+0.68(+3.14%)
Aug 17, 2004	21.70	21.83	21.46	21.56	269,521	-0.15(-0.69%)
Aug 16, 2004	21.53	21.74	21.50	21.71	170,098	+0.14(+0.63%)
Aug 13, 2004	21.58	21.71	21.38	21.58	72,804	+0.05(+0.24%)
Aug 12, 2004	21.86	21.91	21.53	21.53	93,167	-0.47(-2.12%)
Aug 11, 2004	21.86	22.01	21.68	21.99	158,385	+0.04(+0.17%)
Aug 10, 2004	21.79	22.04	21.75	21.95	129,104	+0.14(+0.65%)
Aug 09, 2004	21.71	21.89	21.56	21.81	124,578	+0.12(+0.55%)
Aug 06, 2004	22.34	22.34	21.66	21.69	176,619	-0.65(-2.89%)
Aug 05, 2004	22.50	22.69	22.28	22.34	209,095	-0.20(-0.90%)
Aug 04, 2004	22.50	22.72	21.97	22.54	387,179	-0.01(-0.03%)
Aug 03, 2004	22.43	22.65	22.35	22.55	210,293	+0.00(+0.00%)
Aug 02, 2004	22.43	22.65	22.40	22.55	254,348	+0.07(+0.30%)
Jul 30, 2004	22.53	22.61	22.19	22.48	373,204	-0.05(-0.23%)
Jul 29, 2004	22.90	22.96	22.49	22.53	321,961	-0.35(-1.54%)
Jul 28, 2004	22.80	22.99	22.35	22.89	247,294	-0.05(-0.23%)
Jul 27, 2004	23.22	23.28	22.80	22.94	210,692	-0.20(-0.88%)
Jul 26, 2004	23.78	23.89	23.14	23.14	339,530	-0.63(-2.65%)
Jul 23, 2004	24.39	24.39	22.54	23.77	911,582	-0.82(-3.33%)
Jul 22, 2004	24.44	24.68	24.32	24.59	256,211	+0.14(+0.58%)
Jul 21, 2004	24.53	24.65	24.42	24.45	287,889	-0.01(-0.03%)
Jul 20, 2004	24.04	24.46	24.03	24.46	87,977	+0.38(+1.56%)
Jul 19, 2004	23.68	24.25	23.68	24.08	111,269	+0.35(+1.49%)
Jul 16, 2004	23.84	24.00	23.67	23.73	91,703	-0.11(-0.44%)
Jul 15, 2004	23.65	24.01	23.63	23.83	62,422	+0.18(+0.76%)
Jul 14, 2004	23.89	24.12	23.65	23.65	68,012	-0.34(-1.41%)
Jul 13, 2004	24.04	24.28	23.70	23.99	159,849	-0.13(-0.53%)
Jul 12, 2004	24.17	24.27	23.74	24.12	101,553	-0.01(-0.03%)
Jul 09, 2004	24.04	24.13	23.76	24.13	132,431	+0.17(+0.69%)
Jul 08, 2004	24.67	24.67	23.94	23.96	214,685	-0.71(-2.86%)
Jul 07, 2004	24.70	24.83	24.23	24.67	270,453	-0.21(-0.85%)
Jul 06, 2004	25.21	25.21	24.85	24.88	188,997	-0.37(-1.46%)
Jul 02, 2004	25.23	25.49	25.12	25.24	126,176	+0.09(+0.36%)
Jul 01, 2004	25.24	25.46	25.13	25.15	182,476	-0.06(-0.24%)
Jun 30, 2004	25.24	25.37	24.97	25.21	189,663	-0.14(-0.56%)
Jun 29, 2004	24.77	25.59	24.77	25.36	240,506	+0.64(+2.58%)
Jun 28, 2004	25.09	25.33	24.42	24.72	309,850	-0.37(-1.47%)
Jun 25, 2004	23.82	25.09	23.82	25.09	446,940	+1.27(+5.33%)
Jun 24, 2004	23.59	24.02	23.59	23.82	159,716	+0.11(+0.48%)
Jun 23, 2004	23.33	23.85	23.27	23.70	161,446	+0.35(+1.48%)
Jun 22, 2004	23.07	23.38	22.95	23.36	128,971	+0.26(+1.11%)
Jun 21, 2004	23.28	23.28	22.86	23.10	209,494	-0.17(-0.74%)
Jun 18, 2004	23.16	23.44	23.08	23.28	258,607	+0.14(+0.58%)
Jun 17, 2004	23.52	23.53	23.00	23.14	186,602	-0.47(-1.97%)
Jun 16, 2004	23.71	23.75	23.37	23.61	85,581	+0.00(+0.00%)
Jun 15, 2004	23.22	23.77	23.22	23.61	204,037	+0.49(+2.11%)
Jun 14, 2004	23.30	23.38	22.87	23.12	225,998	-0.18(-0.77%)
Jun 10, 2004	23.86	23.88	23.22	23.30	235,848	-0.23(-0.96%)
Jun 09, 2004	23.46	24.05	23.46	23.52	362,157	+0.03(+0.13%)
Jun 08, 2004	23.07	23.66	23.02	23.49	113,798	+0.35(+1.53%)
Jun 07, 2004	22.90	23.14	22.75	23.14	168,900	+0.30(+1.32%)
Jun 04, 2004	22.68	22.92	22.51	22.84	130,967	+0.17(+0.73%)
Jun 03, 2004	22.87	22.97	22.58	22.68	128,571	-0.22(-0.95%)
Jun 02, 2004	22.99	23.16	22.84	22.89	121,650	-0.14(-0.62%)