Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.87	23.41	22.87	23.38	124,326	+0.47(+2.04%)
Aug 28, 2003	22.53	22.97	22.29	22.91	119,227	+0.46(+2.04%)
Aug 27, 2003	22.45	22.53	22.22	22.45	75,563	+0.04(+0.17%)
Aug 26, 2003	22.22	22.57	21.72	22.41	157,009	+0.21(+0.93%)
Aug 25, 2003	22.41	22.41	22.00	22.21	207,733	-0.61(-2.68%)
Aug 22, 2003	22.87	22.99	22.68	22.82	223,683	-0.12(-0.53%)
Aug 21, 2003	22.79	23.14	22.78	22.94	198,059	+0.05(+0.23%)
Aug 20, 2003	22.14	22.90	22.06	22.89	362,782	+0.71(+3.21%)
Aug 19, 2003	21.88	22.18	21.80	22.18	152,433	+0.41(+1.90%)
Aug 18, 2003	21.54	21.78	21.34	21.76	120,012	+0.30(+1.39%)
Aug 15, 2003	21.46	21.61	21.23	21.46	62,620	+0.02(+0.07%)
Aug 14, 2003	21.38	21.53	21.17	21.45	123,934	+0.16(+0.75%)
Aug 13, 2003	21.13	21.38	21.12	21.29	107,723	+0.16(+0.76%)
Aug 12, 2003	20.73	21.13	20.58	21.13	110,599	+0.40(+1.92%)
Aug 11, 2003	20.73	20.88	20.41	20.73	178,711	-0.05(-0.26%)
Aug 08, 2003	20.96	21.17	20.78	20.78	158,839	-0.08(-0.40%)
Aug 07, 2003	20.80	20.91	20.58	20.87	86,152	+0.08(+0.37%)
Aug 06, 2003	20.92	21.07	20.71	20.79	169,429	-0.13(-0.62%)
Aug 05, 2003	21.19	21.23	20.91	20.92	106,677	-0.24(-1.16%)
Aug 04, 2003	21.30	21.42	20.94	21.17	156,617	-0.07(-0.32%)
Aug 01, 2003	21.80	21.80	21.23	21.23	201,458	-0.62(-2.84%)
Jul 31, 2003	21.65	21.87	21.44	21.85	247,607	+0.21(+0.95%)
Jul 30, 2003	21.26	21.65	21.22	21.65	255,320	+0.37(+1.73%)
Jul 29, 2003	21.25	21.34	20.96	21.28	97,918	+0.04(+0.18%)
Jul 28, 2003	20.96	21.42	20.95	21.24	323,824	+0.24(+1.17%)
Jul 25, 2003	20.69	21.06	20.69	21.00	149,688	+0.34(+1.67%)
Jul 24, 2003	20.61	21.04	20.57	20.65	375,201	+0.04(+0.19%)
Jul 23, 2003	20.39	20.65	20.29	20.61	144,067	+0.25(+1.24%)
Jul 22, 2003	20.61	20.65	20.31	20.36	188,646	-0.21(-1.00%)
Jul 21, 2003	21.57	21.57	20.39	20.57	358,860	-1.00(-4.65%)
Jul 18, 2003	21.38	21.58	21.20	21.57	166,291	+0.27(+1.26%)
Jul 17, 2003	21.55	21.75	21.07	21.30	211,394	-0.24(-1.14%)
Jul 16, 2003	21.57	21.77	21.46	21.55	256,889	+0.02(+0.07%)
Jul 15, 2003	21.72	21.80	21.23	21.53	215,446	-0.11(-0.53%)
Jul 14, 2003	21.80	21.80	21.49	21.65	117,528	+0.12(+0.57%)
Jul 11, 2003	21.34	21.76	21.34	21.52	65,496	+0.21(+1.01%)
Jul 10, 2003	21.12	21.45	21.07	21.31	227,735	-0.19(-0.89%)
Jul 09, 2003	22.24	22.25	21.42	21.50	573,915	-1.12(-4.97%)
Jul 08, 2003	21.99	22.68	21.99	22.63	310,227	+0.57(+2.60%)
Jul 07, 2003	21.38	22.45	21.38	22.05	208,910	+0.65(+3.04%)
Jul 03, 2003	21.23	21.53	21.15	21.40	92,558	-0.13(-0.60%)
Jul 02, 2003	21.15	21.67	21.13	21.53	123,934	+0.36(+1.70%)
Jul 01, 2003	20.88	21.29	20.58	21.17	233,749	+0.21(+1.02%)
Jun 30, 2003	20.81	21.41	20.81	20.96	393,242	+0.11(+0.55%)
Jun 27, 2003	20.73	21.16	20.65	20.84	152,433	+0.08(+0.37%)
Jun 26, 2003	20.49	20.84	20.14	20.77	151,649	+0.47(+2.30%)
Jun 25, 2003	19.82	20.42	19.82	20.30	243,685	+0.49(+2.47%)
Jun 24, 2003	20.25	20.25	19.77	19.81	195,052	-0.44(-2.15%)
Jun 23, 2003	20.77	20.77	20.16	20.25	134,262	-0.60(-2.86%)
Jun 20, 2003	21.26	21.26	20.77	20.84	102,494	-0.39(-1.84%)
Jun 19, 2003	21.25	21.47	21.19	21.23	102,494	+0.03(+0.14%)
Jun 18, 2003	21.11	21.26	20.96	21.20	107,592	+0.09(+0.43%)
Jun 17, 2003	21.00	21.11	20.58	21.11	79,485	+0.16(+0.77%)
Jun 16, 2003	20.27	20.96	20.26	20.95	130,732	+0.84(+4.18%)
Jun 13, 2003	20.58	20.61	19.97	20.11	120,796	-0.47(-2.27%)
Jun 12, 2003	20.35	20.58	20.35	20.58	111,776	+0.23(+1.13%)
Jun 11, 2003	20.36	20.36	20.08	20.35	125,895	-0.07(-0.34%)
Jun 10, 2003	20.23	20.42	20.06	20.42	113,344	+0.26(+1.29%)
Jun 09, 2003	20.69	20.69	20.13	20.16	73,602	-0.57(-2.73%)
Jun 06, 2003	20.69	20.92	20.56	20.72	169,429	+0.11(+0.52%)
Jun 05, 2003	20.42	20.62	20.39	20.61	92,166	+0.11(+0.56%)
Jun 04, 2003	20.31	20.73	20.27	20.50	169,036	+0.16(+0.79%)
Jun 03, 2003	20.27	20.60	20.16	20.34	114,260	-0.02(-0.08%)
Jun 02, 2003	20.27	20.54	20.27	20.35	101,448	-0.01(-0.04%)
May 30, 2003	19.51	20.39	19.50	20.36	482,010	+0.88(+4.51%)
May 29, 2003	19.48	19.50	19.20	19.48	186,685	+0.12(+0.63%)
May 28, 2003	19.12	19.43	19.02	19.36	156,748	+0.42(+2.22%)
May 27, 2003	18.13	19.01	18.13	18.94	554,958	+0.81(+4.47%)
May 23, 2003	18.18	18.28	17.84	18.13	125,503	-0.04(-0.21%)
May 22, 2003	18.36	18.36	17.95	18.17	146,943	-0.19(-1.04%)
May 21, 2003	18.27	18.47	18.11	18.36	182,894	+0.09(+0.50%)
May 20, 2003	18.50	18.51	18.05	18.27	106,939	-0.27(-1.44%)
May 19, 2003	18.82	18.94	18.52	18.53	205,641	-0.28(-1.50%)
May 16, 2003	19.28	19.28	18.82	18.82	287,218	-0.50(-2.61%)
May 15, 2003	19.35	19.52	19.25	19.32	138,837	+0.00(+0.00%)
May 14, 2003	19.05	19.41	18.98	19.32	242,377	+0.30(+1.57%)
May 13, 2003	18.74	19.12	18.66	19.02	163,023	+0.28(+1.51%)
May 12, 2003	18.82	18.92	18.73	18.74	460,570	-0.27(-1.41%)
May 09, 2003	18.79	19.08	18.79	19.01	102,755	+0.19(+1.02%)
May 08, 2003	18.86	19.05	18.73	18.82	107,069	-0.08(-0.40%)
May 07, 2003	18.70	18.93	18.50	18.89	204,073	+0.15(+0.78%)
May 06, 2003	18.66	18.82	18.66	18.75	446,320	+0.01(+0.04%)
May 05, 2003	18.17	18.77	18.14	18.74	267,870	+0.57(+3.16%)
May 02, 2003	18.13	18.24	18.05	18.17	363,828	+0.01(+0.04%)
Apr 30, 2003	18.09	18.19	17.98	18.16	174,919	+0.03(+0.17%)
Apr 29, 2003	17.98	18.36	17.98	18.13	292,579	+0.12(+0.68%)
Apr 28, 2003	17.46	18.24	17.46	18.01	87,329	+0.54(+3.11%)
Apr 25, 2003	17.67	17.70	17.45	17.46	100,271	-0.13(-0.74%)
Apr 24, 2003	17.53	17.74	17.36	17.59	197,405	+0.05(+0.26%)
Apr 23, 2003	17.59	17.65	17.47	17.55	172,697	-0.05(-0.26%)
Apr 22, 2003	17.17	17.71	17.10	17.59	142,236	+0.35(+2.04%)
Apr 21, 2003	17.40	17.55	17.21	17.24	154,525	-0.11(-0.62%)
Apr 17, 2003	16.94	17.35	16.87	17.35	77,132	+0.50(+2.95%)
Apr 16, 2003	17.21	17.21	16.75	16.85	190,477	-0.27(-1.56%)
Apr 15, 2003	17.25	17.25	16.83	17.12	137,399	-0.13(-0.75%)
Apr 14, 2003	16.98	17.39	16.78	17.25	211,786	+0.42(+2.50%)
Apr 11, 2003	17.25	17.25	16.58	16.83	109,815	-0.31(-1.79%)
Apr 10, 2003	17.10	17.20	16.90	17.13	58,306	+0.09(+0.54%)
Apr 09, 2003	17.17	17.46	16.93	17.04	84,322	-0.08(-0.49%)
Apr 08, 2003	17.52	17.52	17.03	17.13	118,966	-0.40(-2.27%)
Apr 07, 2003	17.27	17.75	17.27	17.52	195,183	+0.33(+1.91%)
Apr 04, 2003	17.21	17.31	17.13	17.20	157,140	-0.02(-0.09%)
Apr 03, 2003	17.59	17.65	17.07	17.21	167,075	-0.27(-1.53%)
Apr 02, 2003	17.13	17.75	17.13	17.48	125,633	+0.50(+2.93%)
Apr 01, 2003	17.54	17.58	16.79	16.98	165,245	-0.54(-3.10%)
Mar 31, 2003	17.17	17.71	16.47	17.52	226,428	+0.28(+1.60%)
Mar 28, 2003	16.96	17.28	16.94	17.25	146,550	+0.30(+1.76%)
Mar 27, 2003	16.75	17.18	16.64	16.95	158,839	+0.12(+0.73%)
Mar 26, 2003	17.21	17.21	16.71	16.83	200,151	-0.38(-2.22%)
Mar 25, 2003	17.52	17.59	16.98	17.21	204,073	-0.37(-2.13%)
Mar 24, 2003	17.74	17.74	17.30	17.59	107,200	-0.16(-0.91%)
Mar 21, 2003	17.75	17.86	17.60	17.75	200,281	+0.11(+0.65%)
Mar 20, 2003	17.52	17.75	17.17	17.63	156,486	+0.08(+0.44%)
Mar 19, 2003	16.98	17.62	16.83	17.55	233,880	+0.58(+3.43%)
Mar 18, 2003	17.33	17.41	16.68	16.97	297,154	-0.31(-1.81%)
Mar 17, 2003	16.56	17.34	16.29	17.29	215,577	+0.67(+4.05%)
Mar 14, 2003	16.60	16.84	16.52	16.61	159,754	+0.09(+0.56%)
Mar 13, 2003	16.18	16.54	15.91	16.52	123,149	+0.40(+2.47%)
Mar 12, 2003	16.18	16.19	15.68	16.12	187,731	-0.05(-0.33%)
Mar 11, 2003	16.03	16.23	15.99	16.18	229,173	+0.15(+0.95%)
Mar 10, 2003	16.37	16.37	15.95	16.03	213,485	-0.41(-2.47%)
Mar 07, 2003	16.31	16.48	15.59	16.43	345,525	+0.05(+0.28%)
Mar 06, 2003	17.00	17.01	16.38	16.38	99,879	-0.66(-3.86%)
Mar 05, 2003	16.90	17.17	16.56	17.04	146,028	+0.14(+0.81%)
Mar 04, 2003	17.17	17.17	16.74	16.90	148,642	-0.23(-1.34%)
Mar 03, 2003	16.98	17.39	16.89	17.13	216,231	+0.20(+1.17%)
Feb 28, 2003	17.13	17.33	16.87	16.94	157,009	-0.18(-1.07%)
Feb 27, 2003	17.06	17.29	16.91	17.12	143,021	+0.13(+0.77%)
Feb 26, 2003	17.20	17.31	16.94	16.99	148,773	-0.21(-1.20%)
Feb 25, 2003	17.29	17.37	16.70	17.20	305,782	-0.32(-1.83%)
Feb 24, 2003	17.75	17.75	17.43	17.52	149,296	-0.23(-1.29%)
Feb 21, 2003	17.36	17.81	17.23	17.75	281,597	+0.39(+2.25%)
Feb 20, 2003	17.33	17.52	17.30	17.36	314,280	-0.05(-0.26%)
Feb 19, 2003	17.44	17.52	17.36	17.40	166,814	-0.08(-0.44%)
Feb 18, 2003	17.62	18.04	17.37	17.48	595,485	-0.11(-0.65%)
Feb 14, 2003	16.64	17.71	16.43	17.59	2,174,079	+0.86(+5.17%)
Feb 13, 2003	16.87	16.90	16.60	16.73	633,398	-0.08(-0.50%)
Feb 12, 2003	16.83	16.88	16.77	16.81	305,782	-0.01(-0.05%)
Feb 11, 2003	17.33	17.36	16.74	16.82	382,261	-0.51(-2.96%)
Feb 10, 2003	17.59	17.69	17.30	17.33	419,258	-0.45(-2.54%)
Feb 07, 2003	17.94	17.97	17.63	17.78	353,108	-0.15(-0.85%)
Feb 06, 2003	17.82	18.04	17.82	17.94	263,294	+0.16(+0.90%)
Feb 05, 2003	17.98	18.08	17.60	17.78	140,014	-0.04(-0.21%)
Feb 04, 2003	17.83	17.90	17.60	17.82	149,688	-0.01(-0.04%)
Feb 03, 2003	18.21	18.31	17.82	17.82	238,978	-0.28(-1.56%)
Jan 31, 2003	17.60	18.15	17.59	18.11	300,945	+0.51(+2.91%)
Jan 30, 2003	17.86	17.90	17.55	17.59	303,168	-0.14(-0.78%)
Jan 29, 2003	17.52	17.77	17.31	17.73	429,325	+0.14(+0.78%)
Jan 28, 2003	17.02	17.62	16.94	17.59	298,461	+0.57(+3.37%)
Jan 27, 2003	17.20	17.32	17.02	17.02	104,455	-0.21(-1.20%)
Jan 24, 2003	17.44	17.48	17.11	17.23	201,850	-0.24(-1.36%)
Jan 23, 2003	17.06	17.49	17.06	17.46	159,754	+0.47(+2.75%)
Jan 22, 2003	17.18	17.23	16.94	17.00	171,259	-0.22(-1.29%)
Jan 21, 2003	17.50	17.50	17.07	17.22	176,880	-0.25(-1.44%)
Jan 17, 2003	17.52	17.56	17.24	17.47	128,248	-0.07(-0.39%)
Jan 16, 2003	17.59	18.13	17.54	17.54	383,568	-0.10(-0.56%)
Jan 15, 2003	17.56	17.96	17.52	17.64	430,240	+0.05(+0.30%)
Jan 14, 2003	17.55	17.59	17.38	17.59	154,656	+0.04(+0.22%)
Jan 13, 2003	17.52	17.75	17.10	17.55	366,965	+0.22(+1.28%)
Jan 10, 2003	16.37	17.34	16.37	17.33	362,390	+0.94(+5.74%)
Jan 09, 2003	15.62	16.42	15.62	16.38	116,874	+0.86(+5.52%)
Jan 08, 2003	15.68	15.68	15.41	15.53	81,707	-0.15(-0.98%)
Jan 07, 2003	15.87	15.87	15.41	15.68	187,600	-0.27(-1.68%)
Jan 06, 2003	16.03	16.12	15.57	15.95	96,480	-0.20(-1.23%)
Jan 03, 2003	16.26	16.32	16.06	16.15	62,620	-0.11(-0.71%)
Jan 02, 2003	15.81	16.26	15.73	16.26	68,503	+0.46(+2.90%)
Dec 31, 2002	15.83	16.02	15.41	15.80	127,986	-0.08(-0.48%)
Dec 30, 2002	15.57	15.91	15.26	15.88	141,713	+0.35(+2.27%)
Dec 27, 2002	15.64	15.64	15.37	15.53	93,473	-0.10(-0.64%)
Dec 26, 2002	15.99	15.99	15.52	15.63	94,650	-0.36(-2.25%)
Dec 24, 2002	16.06	16.08	15.84	15.99	58,306	-0.07(-0.43%)
Dec 23, 2002	16.36	16.37	15.96	16.06	91,512	-0.31(-1.92%)
Dec 20, 2002	15.82	16.37	15.77	16.37	123,411	+0.55(+3.48%)
Dec 19, 2002	15.49	16.02	15.49	15.82	221,460	+0.33(+2.12%)
Dec 18, 2002	15.91	15.93	15.41	15.49	114,521	-0.43(-2.69%)
Dec 17, 2002	15.77	16.14	15.68	15.92	178,318	+0.15(+0.92%)
Dec 16, 2002	15.62	15.77	15.53	15.77	114,652	+0.17(+1.08%)
Dec 13, 2002	16.19	16.29	15.60	15.60	110,468	-0.60(-3.73%)
Dec 12, 2002	16.10	16.33	15.98	16.21	41,049	+0.03(+0.19%)
Dec 11, 2002	15.83	16.27	15.83	16.18	121,581	+0.28(+1.73%)
Dec 10, 2002	15.93	16.14	15.89	15.90	144,851	-0.01(-0.05%)
Dec 09, 2002	16.45	16.45	15.87	15.91	201,066	-0.61(-3.70%)
Dec 06, 2002	15.89	16.52	15.55	16.52	172,305	+0.63(+4.00%)
Dec 05, 2002	16.32	16.32	15.80	15.89	85,891	-0.47(-2.90%)
Dec 04, 2002	15.89	16.60	15.83	16.36	340,688	+0.42(+2.64%)
Dec 03, 2002	16.25	16.25	15.93	15.94	92,427	-0.36(-2.21%)
Dec 02, 2002	16.03	16.45	16.03	16.30	77,655	+0.39(+2.45%)
Nov 29, 2002	16.18	16.22	15.89	15.91	36,735	-0.18(-1.14%)
Nov 27, 2002	15.60	16.12	15.60	16.09	151,518	+0.55(+3.54%)
Nov 26, 2002	15.68	15.76	15.42	15.54	93,604	-0.15(-0.93%)
Nov 25, 2002	15.15	15.72	15.15	15.69	136,876	+0.52(+3.43%)
Nov 22, 2002	15.01	15.34	15.01	15.17	138,053	+0.16(+1.07%)
Nov 21, 2002	14.76	15.04	14.53	15.01	108,900	+0.18(+1.19%)
Nov 20, 2002	14.46	14.94	14.42	14.83	163,676	+0.42(+2.92%)
Nov 19, 2002	14.27	14.53	14.27	14.41	133,085	-0.24(-1.62%)
Nov 18, 2002	15.07	15.07	14.52	14.65	160,931	-0.37(-2.45%)
Nov 15, 2002	15.07	15.16	14.76	15.02	137,530	+0.01(+0.05%)
Nov 14, 2002	15.45	15.53	14.84	15.01	144,197	-0.37(-2.39%)
Nov 13, 2002	15.66	15.66	15.22	15.37	113,867	-0.21(-1.33%)
Nov 12, 2002	15.34	15.79	15.34	15.58	81,315	+0.30(+1.95%)
Nov 11, 2002	15.72	15.72	15.24	15.28	37,520	-0.44(-2.77%)
Nov 08, 2002	15.68	15.83	15.49	15.72	37,258	-0.06(-0.39%)
Nov 07, 2002	16.03	16.03	15.61	15.78	79,223	-0.54(-3.28%)
Nov 06, 2002	16.06	16.42	15.99	16.32	112,952	+0.25(+1.57%)
Nov 05, 2002	16.29	16.45	16.00	16.06	71,902	-0.25(-1.55%)
Nov 04, 2002	16.41	16.71	16.29	16.32	70,464	-0.02(-0.09%)
Nov 01, 2002	16.18	16.39	15.99	16.33	120,927	+0.12(+0.76%)
Oct 31, 2002	15.68	16.32	15.68	16.21	96,349	+0.48(+3.06%)
Oct 30, 2002	15.44	15.80	15.44	15.73	90,989	+0.29(+1.88%)
Oct 29, 2002	15.80	15.80	15.37	15.44	132,039	-0.30(-1.90%)
Oct 28, 2002	15.48	15.87	15.47	15.73	137,661	+0.25(+1.63%)
Oct 25, 2002	14.92	15.48	14.92	15.48	129,294	+0.55(+3.69%)
Oct 24, 2002	14.69	15.14	14.68	14.93	181,064	+0.43(+2.95%)
Oct 23, 2002	14.46	14.56	14.28	14.50	97,003	+0.06(+0.42%)
Oct 22, 2002	14.33	14.53	14.19	14.44	152,303	+0.09(+0.64%)
Oct 21, 2002	14.44	14.44	14.07	14.35	79,485	-0.11(-0.79%)
Oct 18, 2002	14.84	14.85	14.46	14.46	78,177	-0.39(-2.63%)
Oct 17, 2002	14.46	14.97	14.46	14.85	61,836	+0.57(+3.96%)
Oct 16, 2002	14.39	14.65	14.29	14.29	92,689	-0.12(-0.85%)
Oct 15, 2002	13.88	14.63	13.88	14.41	107,069	+0.60(+4.38%)
Oct 14, 2002	13.69	13.89	13.65	13.81	46,802	+0.06(+0.45%)
Oct 11, 2002	13.54	14.07	13.54	13.75	63,535	+0.34(+2.51%)
Oct 10, 2002	12.93	13.50	12.93	13.41	83,537	+0.41(+3.12%)
Oct 09, 2002	13.23	13.52	13.00	13.00	98,310	-0.74(-5.40%)
Oct 08, 2002	13.69	14.04	13.41	13.75	128,509	+0.08(+0.56%)
Oct 07, 2002	14.37	14.37	13.54	13.67	89,682	-0.63(-4.39%)
Oct 04, 2002	14.53	14.61	13.99	14.30	124,587	-0.16(-1.11%)
Oct 03, 2002	14.23	14.67	14.23	14.46	75,171	+0.29(+2.05%)
Oct 02, 2002	14.75	14.86	14.17	14.17	134,523	-0.60(-4.04%)
Oct 01, 2002	14.50	14.85	14.01	14.76	174,527	+0.24(+1.69%)
Sep 30, 2002	14.42	14.61	14.07	14.52	156,878	-0.24(-1.66%)
Sep 27, 2002	15.30	15.30	14.65	14.76	214,401	-0.54(-3.50%)
Sep 26, 2002	15.26	15.57	15.22	15.30	297,677	+0.11(+0.71%)
Sep 25, 2002	15.15	15.45	15.03	15.19	260,288	+0.08(+0.51%)
Sep 24, 2002	15.26	15.30	15.02	15.11	217,538	-0.07(-0.45%)
Sep 23, 2002	15.32	15.37	14.98	15.18	106,154	-0.14(-0.90%)
Sep 20, 2002	14.92	15.32	14.89	15.32	221,199	+0.49(+3.30%)
Sep 19, 2002	15.83	15.87	14.79	14.83	330,099	-1.00(-6.33%)
Sep 18, 2002	15.80	16.06	15.72	15.83	63,666	+0.00(+0.00%)
Sep 17, 2002	16.41	16.45	15.80	15.83	63,797	-0.44(-2.73%)
Sep 16, 2002	16.51	16.56	16.25	16.28	56,345	-0.25(-1.53%)
Sep 13, 2002	16.84	16.84	16.32	16.53	107,723	-0.34(-2.00%)
Sep 12, 2002	16.65	16.97	16.58	16.87	85,368	+0.21(+1.29%)
Sep 11, 2002	16.48	16.77	16.48	16.65	34,251	+0.21(+1.26%)
Sep 10, 2002	16.56	16.56	16.16	16.45	281,336	+0.00(+0.00%)
Sep 09, 2002	16.18	16.48	15.91	16.45	57,130	+0.29(+1.80%)
Sep 06, 2002	15.82	16.47	15.82	16.16	158,970	+0.15(+0.91%)
Sep 05, 2002	16.48	16.48	15.99	16.01	156,878	-0.40(-2.42%)
Sep 04, 2002	16.83	16.89	16.10	16.41	201,066	-0.46(-2.72%)