Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.43	10.86	10.25	10.59	549,279	+0.21(+1.99%)
May 28, 2009	9.732	10.57	9.677	10.38	594,979	+0.62(+6.34%)
May 27, 2009	10.14	10.35	9.510	9.764	583,545	-0.41(-4.05%)
May 26, 2009	8.273	10.30	8.265	10.18	923,928	+1.93(+23.37%)
May 22, 2009	7.765	8.439	7.559	8.249	461,117	+0.55(+7.11%)
May 21, 2009	7.718	7.718	7.297	7.702	246,586	-0.10(-1.22%)
May 20, 2009	7.876	8.447	7.749	7.797	216,406	-0.04(-0.51%)
May 19, 2009	7.741	8.075	7.567	7.837	214,577	+0.03(+0.41%)
May 18, 2009	7.059	7.892	7.059	7.805	396,441	+0.71(+9.94%)
May 15, 2009	7.369	7.472	7.004	7.099	298,392	-0.33(-4.38%)
May 14, 2009	7.384	7.591	7.028	7.424	387,178	+0.09(+1.19%)
May 13, 2009	7.995	7.995	7.305	7.337	450,437	-0.82(-10.11%)
May 12, 2009	8.281	8.424	8.035	8.162	306,181	-0.09(-1.06%)
May 11, 2009	8.320	8.416	8.011	8.249	362,862	-0.29(-3.35%)
May 08, 2009	8.106	8.598	7.860	8.535	512,173	+0.67(+8.52%)
May 07, 2009	8.535	8.757	7.757	7.864	585,188	-0.57(-6.73%)
May 06, 2009	8.844	9.003	8.376	8.431	759,303	-0.35(-3.97%)
May 05, 2009	7.488	9.597	7.488	8.780	843,037	+0.71(+8.74%)
May 04, 2009	7.805	8.075	7.710	8.075	367,878	+0.44(+5.71%)
May 01, 2009	7.377	7.781	7.377	7.638	347,019	+0.28(+3.77%)
Apr 30, 2009	7.813	8.201	7.329	7.361	330,661	-0.43(-5.50%)
Apr 29, 2009	7.424	7.956	7.353	7.789	348,748	+0.41(+5.59%)
Apr 28, 2009	7.131	7.535	6.996	7.377	309,314	+0.18(+2.54%)
Apr 27, 2009	7.392	7.662	7.115	7.194	295,367	-0.46(-6.01%)
Apr 24, 2009	7.297	7.757	7.250	7.654	393,243	+0.40(+5.58%)
Apr 23, 2009	7.432	7.654	7.075	7.250	351,804	-0.19(-2.56%)
Apr 22, 2009	7.289	7.757	7.250	7.440	294,365	+0.02(+0.21%)
Apr 21, 2009	6.821	7.448	6.710	7.424	260,618	+0.56(+8.21%)
Apr 20, 2009	7.377	7.392	6.734	6.861	285,015	-0.69(-9.14%)
Apr 17, 2009	7.718	7.860	7.511	7.551	314,328	-0.17(-2.16%)
Apr 16, 2009	7.781	7.845	7.511	7.718	278,622	+0.07(+0.93%)
Apr 15, 2009	7.043	7.694	6.988	7.646	327,440	+0.61(+8.68%)
Apr 14, 2009	6.964	7.369	6.869	7.035	316,553	+0.02(+0.23%)
Apr 13, 2009	6.853	7.170	6.742	7.020	318,326	+0.09(+1.26%)
Apr 09, 2009	6.536	7.083	6.171	6.932	697,058	+0.63(+9.94%)
Apr 08, 2009	6.488	6.591	6.115	6.306	294,583	-0.16(-2.45%)
Apr 07, 2009	6.861	6.988	6.282	6.464	497,021	-0.66(-9.24%)
Apr 06, 2009	7.416	7.519	7.020	7.123	629,324	-0.38(-5.07%)
Apr 03, 2009	7.258	7.607	7.170	7.503	292,474	+0.13(+1.83%)
Apr 02, 2009	7.337	7.496	7.186	7.369	478,330	+0.18(+2.54%)
Apr 01, 2009	7.154	7.384	6.972	7.186	345,399	+0.01(+0.11%)
Mar 31, 2009	7.067	7.440	6.980	7.178	356,602	+0.13(+1.80%)
Mar 30, 2009	6.948	7.202	6.774	7.051	536,402	-0.28(-3.79%)
Mar 26, 2009	6.623	7.480	6.504	7.329	326,550	+0.71(+10.66%)
Mar 25, 2009	6.441	6.750	6.330	6.623	406,471	+0.26(+4.11%)
Mar 24, 2009	6.274	6.504	6.219	6.361	645,236	+0.03(+0.50%)
Mar 23, 2009	6.155	6.353	6.100	6.330	485,789	+0.31(+5.14%)
Mar 20, 2009	5.949	6.560	5.949	6.020	752,331	+0.23(+3.97%)
Mar 19, 2009	5.758	5.838	5.608	5.790	398,604	+0.18(+3.25%)
Mar 18, 2009	5.267	5.941	5.259	5.608	618,839	+0.37(+7.12%)
Mar 17, 2009	4.981	5.330	4.941	5.235	426,333	+0.21(+4.27%)
Mar 16, 2009	4.838	5.481	4.791	5.021	428,863	+0.20(+4.11%)
Mar 13, 2009	4.529	4.886	4.497	4.823	0	+0.25(+5.56%)
Mar 12, 2009	4.156	4.585	4.006	4.569	488,590	+0.53(+13.16%)
Mar 11, 2009	3.991	4.107	3.875	4.037	628,465	+0.12(+3.17%)
Mar 10, 2009	3.968	4.092	3.766	3.913	870,834	-0.01(-0.20%)
Mar 09, 2009	3.952	4.030	3.813	3.921	605,365	-0.07(-1.75%)
Mar 06, 2009	4.711	4.711	3.882	3.991	0	-0.67(-14.45%)
Mar 05, 2009	5.083	5.099	4.657	4.665	259,286	-0.48(-9.34%)
Mar 04, 2009	5.510	5.595	5.130	5.145	603,929	-0.94(-15.41%)
Mar 02, 2009	6.563	6.742	6.075	6.083	343,625	-0.58(-8.72%)
Feb 27, 2009	6.773	6.951	6.649	6.664	0	-0.22(-3.15%)
Feb 26, 2009	6.835	7.021	6.749	6.881	292,191	+0.09(+1.37%)
Feb 25, 2009	7.098	7.098	6.734	6.788	369,253	-0.35(-4.89%)
Feb 24, 2009	7.292	7.393	6.920	7.137	543,913	-0.02(-0.32%)
Feb 23, 2009	7.540	7.803	7.137	7.160	267,758	-0.33(-4.45%)
Feb 20, 2009	7.462	7.726	7.369	7.493	0	-0.16(-2.13%)
Feb 19, 2009	8.051	8.051	7.563	7.656	296,357	-0.20(-2.56%)
Feb 18, 2009	7.486	8.098	7.455	7.858	504,978	+0.43(+5.85%)
Feb 17, 2009	7.726	7.819	7.369	7.424	265,470	-0.53(-6.63%)
Feb 13, 2009	8.160	8.222	7.896	7.951	0	-0.18(-2.19%)
Feb 12, 2009	7.958	8.152	7.765	8.129	294,664	+0.05(+0.58%)
Feb 11, 2009	7.881	8.144	7.827	8.082	326,993	+0.22(+2.86%)
Feb 10, 2009	8.284	8.408	7.749	7.858	691,999	-0.45(-5.41%)
Feb 09, 2009	8.338	8.412	8.168	8.307	505,861	-0.09(-1.02%)
Feb 06, 2009	7.912	8.454	7.904	8.392	0	+0.46(+5.76%)
Feb 05, 2009	7.726	8.152	7.726	7.935	293,998	+0.19(+2.40%)
Feb 04, 2009	7.873	8.036	7.648	7.749	231,879	-0.12(-1.57%)
Feb 03, 2009	8.059	8.059	7.718	7.873	330,814	-0.09(-1.07%)
Feb 02, 2009	7.710	7.974	7.710	7.958	281,124	+0.20(+2.60%)
Jan 30, 2009	8.075	8.098	7.734	7.757	0	-0.27(-3.38%)
Jan 29, 2009	7.935	8.160	7.687	8.028	440,457	+0.07(+0.88%)
Jan 28, 2009	8.284	8.284	7.672	7.958	752,322	-0.05(-0.68%)
Jan 27, 2009	8.013	8.121	7.687	8.013	819,027	+0.09(+1.08%)
Jan 26, 2009	7.873	7.974	7.447	7.927	917,439	+0.17(+2.20%)
Jan 23, 2009	8.044	8.129	7.695	7.757	0	-0.51(-6.19%)
Jan 22, 2009	8.439	8.539	8.036	8.268	610,232	-0.35(-4.05%)
Jan 21, 2009	8.121	8.671	8.082	8.617	755,438	+0.50(+6.21%)
Jan 20, 2009	8.818	8.818	8.075	8.113	726,432	-0.71(-8.08%)
Jan 16, 2009	9.190	9.190	8.400	8.826	0	-0.22(-2.48%)
Jan 15, 2009	9.066	9.121	8.532	9.051	279,292	+0.00(+0.00%)
Jan 14, 2009	9.392	9.392	8.942	9.051	259,892	-0.54(-5.65%)
Jan 13, 2009	9.841	9.965	9.431	9.593	306,655	-0.37(-3.73%)
Jan 12, 2009	10.22	10.22	9.872	9.965	205,244	-0.33(-3.16%)
Jan 09, 2009	10.58	10.58	10.17	10.29	312,222	-0.34(-3.21%)
Jan 08, 2009	10.51	10.63	10.27	10.63	257,974	+0.13(+1.25%)
Jan 07, 2009	10.40	10.58	10.31	10.50	520,815	-0.12(-1.09%)
Jan 06, 2009	10.18	10.79	10.14	10.62	234,749	+0.40(+3.87%)
Jan 05, 2009	10.31	10.33	9.911	10.22	238,301	-0.04(-0.38%)
Jan 02, 2009	10.04	10.35	9.795	10.26	0	+0.31(+3.12%)
Jan 01, 2009	9.539	10.07	9.423	9.950	0	+0.00(+0.00%)
Dec 31, 2008	9.539	10.07	9.423	9.950	323,569	+0.46(+4.90%)
Dec 30, 2008	9.531	9.648	9.330	9.485	562,591	+0.09(+0.99%)
Dec 29, 2008	9.929	9.952	9.323	9.392	167,450	-0.55(-5.56%)
Dec 26, 2008	9.929	10.01	9.660	9.944	0	+0.07(+0.70%)
Dec 24, 2008	9.868	9.983	9.760	9.875	122,592	-0.01(-0.08%)
Dec 23, 2008	10.18	10.34	9.776	9.883	265,167	-0.23(-2.28%)
Dec 22, 2008	10.37	10.48	9.714	10.11	214,061	-0.44(-4.14%)
Dec 19, 2008	10.63	10.67	10.33	10.55	541,793	+0.19(+1.85%)
Dec 18, 2008	10.66	10.79	10.25	10.36	294,022	-0.35(-3.30%)
Dec 17, 2008	10.57	10.87	10.50	10.71	304,848	-0.05(-0.43%)
Dec 16, 2008	10.11	10.78	10.05	10.76	262,697	+0.72(+7.19%)
Dec 15, 2008	10.25	10.47	9.768	10.04	204,567	-0.22(-2.17%)
Dec 12, 2008	9.591	10.32	9.438	10.26	0	+0.45(+4.62%)
Dec 11, 2008	10.50	10.61	9.599	9.806	202,991	-0.80(-7.52%)
Dec 10, 2008	10.57	10.85	10.40	10.60	209,781	+0.24(+2.29%)
Dec 09, 2008	10.77	11.02	10.24	10.37	360,297	-0.51(-4.72%)
Dec 08, 2008	10.67	10.95	10.61	10.88	559,098	+0.51(+4.88%)
Dec 05, 2008	10.27	10.39	9.714	10.37	0	-0.04(-0.37%)
Dec 04, 2008	10.84	11.32	10.11	10.41	397,128	-0.57(-5.17%)
Dec 03, 2008	10.63	11.33	10.04	10.98	319,069	+0.57(+5.45%)
Dec 02, 2008	9.990	10.43	9.584	10.41	323,185	+0.64(+6.51%)
Dec 01, 2008	11.47	11.47	9.737	9.776	349,994	-2.03(-17.16%)
Nov 28, 2008	11.17	11.80	10.94	11.80	110,449	+0.45(+3.92%)
Nov 26, 2008	9.967	11.38	9.875	11.36	360,141	+1.25(+12.38%)
Nov 25, 2008	10.34	10.36	9.515	10.11	297,974	-0.04(-0.38%)
Nov 24, 2008	9.284	10.37	9.208	10.14	327,376	+1.03(+11.28%)
Nov 21, 2008	8.908	9.116	8.095	9.116	397,785	+0.37(+4.21%)
Nov 20, 2008	9.384	9.706	8.747	8.747	307,834	-0.76(-7.99%)
Nov 19, 2008	10.26	10.37	9.392	9.507	338,063	-0.79(-7.67%)
Nov 18, 2008	10.09	10.47	9.990	10.30	378,659	+0.20(+1.98%)
Nov 17, 2008	10.03	10.47	9.975	10.10	297,869	-0.05(-0.53%)
Nov 14, 2008	10.54	11.06	10.07	10.15	0	-1.07(-9.51%)
Nov 13, 2008	10.10	11.22	9.630	11.22	344,161	+1.18(+11.77%)
Nov 12, 2008	10.83	10.95	9.990	10.04	452,988	-1.19(-10.60%)
Nov 11, 2008	10.67	11.39	10.40	11.23	523,219	+0.40(+3.69%)
Nov 10, 2008	12.31	12.32	10.70	10.83	314,853	-1.27(-10.53%)
Nov 07, 2008	12.02	12.26	11.78	12.10	0	+0.18(+1.55%)
Nov 06, 2008	12.09	12.45	11.89	11.92	428,719	-0.27(-2.20%)
Nov 05, 2008	12.05	12.61	12.03	12.18	657,627	-0.03(-0.25%)
Nov 04, 2008	11.26	12.78	11.26	12.22	668,243	+1.20(+10.86%)
Nov 03, 2008	11.17	11.26	10.93	11.02	612,306	-0.15(-1.37%)
Oct 31, 2008	10.70	11.17	10.63	11.17	0	+0.41(+3.78%)
Oct 30, 2008	11.20	11.20	10.60	10.77	876,122	+0.11(+1.01%)
Oct 29, 2008	10.73	11.18	10.32	10.66	1,423,704	-0.01(-0.07%)
Oct 28, 2008	11.13	11.13	10.40	10.67	898,123	-0.09(-0.86%)
Oct 27, 2008	12.31	12.31	10.76	10.76	990,922	-1.72(-13.78%)
Oct 24, 2008	12.49	13.50	11.91	12.48	0	-1.03(-7.61%)
Oct 23, 2008	14.62	14.74	13.04	13.50	766,660	-0.97(-6.73%)
Oct 22, 2008	14.96	15.10	14.20	14.48	357,561	-0.71(-4.65%)
Oct 21, 2008	15.19	15.68	15.15	15.19	341,698	-0.20(-1.30%)
Oct 20, 2008	14.73	15.38	14.73	15.38	220,743	+0.79(+5.42%)
Oct 17, 2008	14.42	15.50	13.19	14.59	0	-0.18(-1.19%)
Oct 16, 2008	14.00	14.84	13.37	14.77	688,023	+0.82(+5.89%)
Oct 15, 2008	15.24	15.35	13.94	13.95	584,573	-1.56(-10.04%)
Oct 14, 2008	16.80	17.12	15.03	15.51	696,730	-0.58(-3.62%)
Oct 13, 2008	15.07	16.09	14.74	16.09	488,980	+1.52(+10.43%)
Oct 10, 2008	14.29	15.27	14.08	14.57	0	-0.16(-1.09%)
Oct 09, 2008	15.58	15.94	14.35	14.73	791,317	-0.84(-5.42%)
Oct 08, 2008	15.26	16.73	15.26	15.58	583,723	-0.78(-4.74%)
Oct 07, 2008	17.99	18.09	16.31	16.35	611,704	-1.34(-7.59%)
Oct 06, 2008	18.17	18.52	16.64	17.69	518,334	-1.01(-5.41%)
Oct 03, 2008	20.13	20.48	18.70	18.71	0	-1.25(-6.27%)
Oct 02, 2008	20.13	20.32	19.71	19.96	308,312	-0.66(-3.20%)
Oct 01, 2008	20.76	20.85	20.37	20.62	204,141	-0.35(-1.68%)
Sep 30, 2008	20.36	21.15	20.00	20.97	506,658	+0.88(+4.39%)
Sep 29, 2008	21.45	21.45	20.04	20.09	273,924	-1.70(-7.82%)
Sep 26, 2008	21.49	21.84	21.23	21.79	0	+0.08(+0.39%)
Sep 25, 2008	22.14	22.54	21.66	21.71	565,995	-0.57(-2.55%)
Sep 24, 2008	22.26	22.62	21.85	22.28	439,205	+0.02(+0.10%)
Sep 23, 2008	23.06	23.45	22.22	22.25	329,411	-0.95(-4.10%)
Sep 22, 2008	24.62	24.72	23.13	23.20	376,728	-1.35(-5.50%)
Sep 19, 2008	24.93	28.94	24.13	24.55	0	-0.60(-2.38%)
Sep 18, 2008	24.80	25.69	23.77	25.15	1,110,700	+1.46(+6.15%)
Sep 17, 2008	24.17	24.35	23.23	23.69	526,150	-0.71(-2.92%)
Sep 16, 2008	23.22	24.88	23.22	24.41	694,338	+0.93(+3.95%)
Sep 15, 2008	23.44	24.34	23.28	23.48	192,777	-0.70(-2.89%)
Sep 12, 2008	23.89	24.32	23.70	24.18	0	+0.21(+0.90%)
Sep 11, 2008	23.49	24.09	23.13	23.96	297,377	+0.25(+1.04%)
Sep 10, 2008	23.35	24.02	23.06	23.72	434,759	+0.64(+2.76%)
Sep 09, 2008	23.35	24.14	23.08	23.08	313,250	-0.51(-2.18%)
Sep 08, 2008	23.65	23.88	23.30	23.59	440,735	+0.60(+2.60%)
Sep 05, 2008	22.82	23.14	22.44	23.00	0	+0.08(+0.33%)
Sep 04, 2008	23.72	23.86	22.82	22.92	210,566	-1.07(-4.45%)
Sep 03, 2008	23.63	24.19	23.54	23.99	263,079	+0.37(+1.56%)
Sep 02, 2008	23.97	24.72	23.37	23.62	297,482	+0.08(+0.36%)
Aug 29, 2008	23.86	23.96	23.49	23.53	0	-0.38(-1.60%)
Aug 28, 2008	23.30	23.99	23.12	23.92	261,247	+0.72(+3.11%)
Aug 27, 2008	22.81	23.26	22.55	23.20	225,874	+0.43(+1.89%)
Aug 26, 2008	22.46	22.87	22.26	22.77	252,957	+0.25(+1.09%)
Aug 25, 2008	22.92	23.19	22.14	22.52	220,617	-0.52(-2.26%)
Aug 22, 2008	22.39	23.26	22.28	23.04	0	+0.71(+3.16%)
Aug 21, 2008	22.25	22.62	22.18	22.34	341,887	-0.05(-0.21%)
Aug 20, 2008	22.51	22.80	21.96	22.38	418,973	+0.04(+0.17%)
Aug 19, 2008	24.90	25.31	19.99	22.34	958,430	-3.38(-13.15%)
Aug 18, 2008	26.86	26.86	25.47	25.73	409,105	-1.00(-3.73%)
Aug 15, 2008	26.82	27.27	26.17	26.73	0	+0.27(+1.02%)
Aug 14, 2008	25.82	26.67	25.64	26.46	154,587	+0.46(+1.77%)
Aug 13, 2008	26.00	26.12	25.24	26.00	266,161	-0.21(-0.79%)
Aug 12, 2008	26.06	26.44	25.81	26.20	268,567	+0.12(+0.44%)
Aug 11, 2008	25.05	26.49	24.73	26.09	406,275	+1.04(+4.13%)
Aug 08, 2008	23.53	25.19	23.53	25.05	286,935	+1.49(+6.32%)
Aug 07, 2008	23.20	24.01	23.03	23.56	226,307	-0.04(-0.16%)
Aug 06, 2008	23.82	24.14	23.53	23.60	435,679	-0.48(-2.01%)
Aug 05, 2008	22.24	24.88	20.46	24.09	944,001	+2.16(+9.87%)
Aug 04, 2008	21.90	22.18	21.57	21.92	247,814	+0.00(+0.00%)
Aug 01, 2008	22.11	22.28	21.73	21.92	231,840	-0.10(-0.45%)
Jul 31, 2008	22.23	22.42	21.91	22.02	250,310	-0.48(-2.15%)
Jul 30, 2008	22.24	22.80	22.24	22.51	332,615	+0.34(+1.52%)
Jul 29, 2008	22.17	22.43	22.05	22.17	309,575	+0.01(+0.03%)
Jul 28, 2008	22.64	22.77	21.85	22.16	338,806	-0.62(-2.73%)
Jul 25, 2008	23.13	23.18	22.72	22.78	310,007	-0.17(-0.74%)
Jul 24, 2008	23.59	23.59	22.94	22.95	271,761	-0.62(-2.64%)
Jul 23, 2008	23.17	23.85	23.17	23.57	205,010	+0.28(+1.22%)
Jul 22, 2008	22.24	23.29	22.07	23.29	249,331	+0.98(+4.40%)
Jul 21, 2008	22.14	22.40	21.94	22.31	238,960	+0.10(+0.45%)
Jul 18, 2008	22.41	22.41	21.88	22.21	137,897	-0.21(-0.92%)
Jul 17, 2008	21.98	22.51	21.61	22.41	253,898	+0.57(+2.60%)
Jul 16, 2008	20.95	21.88	20.80	21.85	217,933	+0.94(+4.52%)
Jul 15, 2008	20.85	21.33	20.43	20.90	394,004	-0.14(-0.66%)
Jul 14, 2008	21.59	21.59	20.92	21.04	229,182	-0.30(-1.40%)
Jul 11, 2008	21.75	21.75	20.98	21.34	576,330	-0.58(-2.63%)
Jul 10, 2008	21.78	22.02	21.42	21.91	851,891	+0.08(+0.35%)
Jul 09, 2008	22.30	22.53	21.75	21.84	282,993	-0.50(-2.23%)
Jul 08, 2008	21.83	22.40	21.75	22.34	478,736	+0.54(+2.50%)
Jul 07, 2008	22.37	22.37	21.67	21.79	299,644	-0.42(-1.90%)
Jul 04, 2008	21.98	22.62	21.75	22.21	345,047	+0.00(+0.00%)
Jul 03, 2008	21.98	22.62	21.75	22.21	345,047	+0.28(+1.29%)
Jul 02, 2008	22.53	22.57	21.33	21.93	644,906	-0.58(-2.56%)
Jul 01, 2008	21.98	22.66	21.77	22.51	550,964	+0.25(+1.14%)
Jun 30, 2008	22.24	22.47	22.01	22.25	408,982	-0.02(-0.10%)
Jun 27, 2008	22.98	23.13	22.21	22.28	698,434	-0.71(-3.10%)
Jun 26, 2008	23.71	23.79	22.79	22.99	297,971	-0.99(-4.13%)
Jun 25, 2008	23.72	24.17	23.66	23.98	396,741	+0.26(+1.10%)
Jun 24, 2008	24.05	24.11	23.50	23.72	440,088	-0.60(-2.46%)
Jun 23, 2008	25.06	25.11	24.30	24.32	209,196	-0.55(-2.22%)
Jun 20, 2008	25.14	25.26	24.50	24.87	368,341	-0.37(-1.46%)
Jun 19, 2008	24.64	25.24	24.51	25.24	188,751	+0.75(+3.07%)
Jun 18, 2008	24.61	24.61	24.16	24.48	159,634	-0.25(-1.02%)
Jun 17, 2008	24.98	24.98	24.65	24.74	201,533	-0.15(-0.59%)
Jun 16, 2008	24.83	24.98	24.57	24.88	395,894	+0.01(+0.03%)
Jun 13, 2008	25.05	25.28	24.62	24.88	207,869	+0.01(+0.03%)
Jun 12, 2008	25.11	25.40	24.81	24.87	221,679	-0.12(-0.46%)
Jun 11, 2008	25.76	26.47	24.98	24.98	149,084	-0.85(-3.30%)
Jun 10, 2008	25.77	26.23	25.23	25.84	198,601	-0.06(-0.24%)
Jun 09, 2008	26.17	26.20	25.64	25.90	146,344	-0.20(-0.76%)
Jun 06, 2008	27.09	27.09	26.10	26.10	139,403	-1.14(-4.20%)
Jun 05, 2008	26.66	27.25	26.66	27.24	156,155	+0.60(+2.25%)
Jun 04, 2008	25.92	26.81	25.71	26.64	229,750	+0.61(+2.36%)
Jun 03, 2008	26.09	26.20	25.76	26.03	133,571	+0.02(+0.09%)