Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	20.18	20.28	19.99	19.99	130,598	-0.54(-2.62%)
May 28, 2002	20.60	20.60	20.14	20.52	325,843	+0.01(+0.04%)
May 27, 2002	20.83	20.85	20.51	20.52	187,425	+0.00(+0.00%)
May 24, 2002	20.83	20.85	20.51	20.52	185,470	-0.23(-1.11%)
May 23, 2002	20.24	20.79	20.22	20.75	193,290	+0.51(+2.50%)
May 22, 2002	20.10	20.26	20.06	20.24	477,426	+0.21(+1.07%)
May 21, 2002	20.06	20.56	20.02	20.02	197,982	-0.01(-0.04%)
May 20, 2002	19.99	20.16	19.94	20.03	257,677	+0.05(+0.27%)
May 17, 2002	19.91	20.01	19.81	19.98	149,497	+0.14(+0.70%)
May 16, 2002	19.72	20.04	19.71	19.84	274,751	+0.12(+0.62%)
May 15, 2002	19.56	19.79	19.49	19.72	218,315	+0.04(+0.20%)
May 14, 2002	19.64	19.81	19.61	19.68	228,481	-0.02(-0.12%)
May 13, 2002	19.87	19.87	19.45	19.70	156,404	-0.25(-1.23%)
May 10, 2002	20.37	20.37	19.87	19.95	160,184	-0.38(-1.85%)
May 09, 2002	19.78	20.87	19.78	20.32	276,967	+0.47(+2.36%)
May 08, 2002	19.99	20.05	19.40	19.86	163,834	+0.01(+0.04%)
May 07, 2002	19.91	19.99	19.77	19.85	131,771	-0.14(-0.69%)
May 06, 2002	20.31	20.33	19.91	19.99	127,079	-0.31(-1.55%)
May 03, 2002	19.87	20.52	19.85	20.30	174,652	+0.35(+1.77%)
May 02, 2002	19.91	20.35	19.74	19.95	742,923	+0.08(+0.39%)
May 01, 2002	19.33	19.87	19.11	19.87	141,155	+0.55(+2.86%)
Apr 30, 2002	19.30	19.44	19.13	19.32	150,409	-0.02(-0.08%)
Apr 29, 2002	19.37	19.67	19.07	19.33	172,436	-0.23(-1.18%)
Apr 26, 2002	19.99	20.08	19.30	19.56	162,139	-0.58(-2.86%)
Apr 25, 2002	20.14	20.24	19.68	20.14	233,304	+0.02(+0.08%)
Apr 24, 2002	20.22	21.10	20.12	20.12	210,364	-0.09(-0.46%)
Apr 23, 2002	20.68	20.72	20.16	20.22	148,584	-0.50(-2.41%)
Apr 22, 2002	20.10	20.94	20.10	20.72	5,630,577	+0.45(+2.20%)
Apr 19, 2002	19.81	20.33	19.81	20.27	165,267	+0.46(+2.32%)
Apr 18, 2002	19.79	19.83	19.46	19.81	139,721	+0.02(+0.12%)
Apr 17, 2002	19.60	19.89	19.58	19.79	180,778	+0.38(+1.94%)
Apr 16, 2002	19.26	19.59	19.19	19.41	134,899	+0.19(+1.00%)
Apr 15, 2002	19.53	19.90	19.09	19.22	209,321	-0.31(-1.57%)
Apr 12, 2002	19.04	19.53	18.86	19.53	266,931	+0.44(+2.29%)
Apr 11, 2002	19.22	19.30	18.88	19.09	4,457,540	-0.14(-0.72%)
Apr 10, 2002	19.03	19.33	18.97	19.23	223,398	+0.22(+1.17%)
Apr 09, 2002	19.18	19.19	18.75	19.00	686,356	-0.19(-1.00%)
Apr 08, 2002	20.72	20.83	19.03	19.20	115,283,464	-3.78(-16.46%)
Apr 05, 2002	22.71	23.19	22.71	22.98	146,499	+0.55(+2.46%)
Apr 04, 2002	22.68	22.94	22.12	22.43	197,070	-0.28(-1.25%)
Apr 03, 2002	22.89	23.35	22.53	22.71	196,157	-0.37(-1.60%)
Apr 02, 2002	23.09	23.16	22.89	23.08	95,276	+0.03(+0.13%)
Apr 01, 2002	23.29	23.32	22.84	23.05	214,014	-0.20(-0.86%)
Mar 29, 2002	23.02	23.52	23.02	23.25	215,056	+0.00(+0.00%)
Mar 28, 2002	23.02	23.52	23.02	23.25	215,056	+0.25(+1.07%)
Mar 27, 2002	22.40	23.25	22.40	23.00	243,209	+0.60(+2.67%)
Mar 26, 2002	22.10	22.43	22.06	22.40	133,074	+0.23(+1.04%)
Mar 25, 2002	22.10	22.27	22.01	22.17	2,893,491	-0.03(-0.14%)
Mar 22, 2002	22.25	22.44	22.08	22.20	147,150	-0.14(-0.62%)
Mar 21, 2002	22.06	22.34	21.94	22.34	206,584	+0.26(+1.18%)
Mar 20, 2002	22.08	22.24	22.02	22.08	88,890	-0.08(-0.35%)
Mar 19, 2002	22.40	22.40	22.10	22.16	116,000	-0.28(-1.23%)
Mar 18, 2002	22.08	22.43	22.05	22.43	173,479	+0.28(+1.25%)
Mar 15, 2002	22.10	22.40	22.10	22.16	141,937	-0.13(-0.59%)
Mar 14, 2002	22.06	22.47	22.06	22.29	167,222	-0.09(-0.41%)
Mar 13, 2002	22.25	22.69	22.18	22.38	92,018	-0.01(-0.03%)
Mar 12, 2002	21.90	22.44	21.90	22.39	160,445	+0.29(+1.32%)
Mar 11, 2002	22.10	22.26	22.02	22.10	163,964	-0.16(-0.72%)
Mar 08, 2002	22.13	22.40	22.10	22.26	213,101	+0.13(+0.59%)
Mar 07, 2002	21.98	22.22	21.95	22.13	320,890	+0.11(+0.49%)
Mar 06, 2002	21.56	22.10	21.56	22.02	352,041	+0.31(+1.41%)
Mar 05, 2002	21.10	21.71	21.09	21.71	235,780	+0.45(+2.13%)
Mar 04, 2002	21.15	21.49	21.09	21.26	251,290	+0.11(+0.51%)
Mar 01, 2002	20.66	21.17	20.60	21.15	347,218	+0.50(+2.41%)
Feb 28, 2002	21.28	21.28	20.56	20.65	311,115	-0.82(-3.82%)
Feb 27, 2002	21.61	21.73	21.28	21.48	521,871	-0.10(-0.46%)
Feb 26, 2002	21.48	21.67	21.37	21.57	562,406	+0.10(+0.46%)
Feb 25, 2002	21.48	21.79	21.34	21.48	604,505	-0.18(-0.82%)
Feb 22, 2002	20.37	22.10	20.33	21.65	768,339	+1.27(+6.21%)
Feb 21, 2002	19.56	20.87	19.56	20.39	429,461	+0.76(+3.87%)
Feb 20, 2002	19.12	19.63	19.12	19.63	388,796	+0.54(+2.81%)
Feb 19, 2002	19.14	19.16	18.96	19.09	130,207	-0.11(-0.56%)
Feb 18, 2002	19.05	19.26	19.00	19.20	98,144	+0.00(+0.00%)
Feb 15, 2002	19.05	19.26	19.00	19.20	98,144	+0.03(+0.16%)
Feb 14, 2002	19.14	19.30	19.07	19.17	241,384	+0.02(+0.12%)
Feb 13, 2002	18.57	19.17	18.57	19.14	105,182	+0.45(+2.42%)
Feb 12, 2002	18.80	18.80	18.42	18.69	117,694	-0.34(-1.77%)
Feb 11, 2002	18.57	19.37	18.57	19.03	130,337	+0.38(+2.06%)
Feb 08, 2002	18.26	18.72	18.15	18.64	333,533	+0.35(+1.89%)
Feb 07, 2002	18.34	18.38	18.22	18.30	147,150	-0.04(-0.21%)
Feb 06, 2002	18.03	18.41	18.03	18.34	176,737	+0.12(+0.63%)
Feb 05, 2002	17.91	18.34	17.91	18.22	114,045	+0.20(+1.11%)
Feb 04, 2002	17.65	18.34	17.65	18.02	126,296	+0.19(+1.08%)
Feb 01, 2002	17.64	18.21	17.64	17.83	154,580	+0.12(+0.65%)
Jan 31, 2002	18.11	18.30	17.65	17.72	124,472	-0.48(-2.61%)
Jan 30, 2002	17.30	18.22	17.26	18.19	191,856	+0.85(+4.91%)
Jan 29, 2002	17.65	18.34	17.16	17.34	360,904	-0.17(-0.96%)
Jan 28, 2002	16.50	17.70	16.50	17.51	250,769	+1.07(+6.49%)
Jan 25, 2002	16.46	16.50	16.42	16.44	37,015	-0.21(-1.24%)
Jan 24, 2002	16.42	16.69	16.42	16.65	76,899	+0.19(+1.17%)
Jan 23, 2002	16.42	16.80	16.42	16.46	111,568	+0.06(+0.37%)
Jan 22, 2002	16.23	16.40	16.15	16.40	49,397	+0.13(+0.80%)
Jan 21, 2002	16.23	16.65	16.20	16.27	186,121	+0.00(+0.00%)
Jan 18, 2002	16.23	16.65	16.20	16.27	184,166	+0.12(+0.71%)
Jan 17, 2002	16.07	16.15	16.00	16.15	34,669	+0.08(+0.48%)
Jan 16, 2002	16.11	16.19	16.04	16.07	36,233	-0.07(-0.43%)
Jan 15, 2002	16.13	16.23	16.03	16.14	87,456	-0.01(-0.05%)
Jan 14, 2002	16.15	16.23	16.11	16.15	26,067	-0.02(-0.14%)
Jan 11, 2002	16.23	16.29	16.13	16.17	53,047	-0.02(-0.14%)
Jan 10, 2002	16.34	16.34	16.20	16.20	41,186	-0.45(-2.72%)