Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 02, 2008	26.50	26.58	25.49	26.00	230,871	-0.55(-2.08%)
May 30, 2008	26.61	26.72	26.20	26.56	210,877	-0.09(-0.35%)
May 29, 2008	25.74	26.95	25.74	26.65	187,475	+0.82(+3.18%)
May 28, 2008	25.90	26.15	25.61	25.83	128,662	-0.02(-0.09%)
May 27, 2008	25.65	25.94	25.42	25.85	142,328	+0.20(+0.78%)
May 26, 2008	25.91	26.03	25.46	25.65	0	+0.00(+0.00%)
May 23, 2008	25.91	26.03	25.46	25.65	118,194	-0.47(-1.79%)
May 22, 2008	25.86	26.25	25.77	26.12	156,027	+0.25(+0.95%)
May 21, 2008	26.02	26.30	25.76	25.87	235,455	-0.04(-0.15%)
May 20, 2008	26.08	26.11	25.74	25.91	192,757	-0.38(-1.43%)
May 19, 2008	26.57	26.77	26.13	26.29	222,223	-0.24(-0.90%)
May 16, 2008	26.69	26.85	25.94	26.53	150,779	-0.06(-0.23%)
May 15, 2008	26.59	26.66	26.03	26.59	161,349	-0.11(-0.40%)
May 14, 2008	26.73	27.00	26.46	26.69	163,426	-0.05(-0.17%)
May 13, 2008	26.84	26.88	26.35	26.74	125,521	-0.08(-0.31%)
May 12, 2008	26.17	26.94	26.10	26.83	602,125	+0.80(+3.07%)
May 09, 2008	25.10	26.05	25.10	26.03	67,733	+0.25(+0.98%)
May 08, 2008	26.15	26.15	25.61	25.77	140,390	-0.31(-1.21%)
May 07, 2008	27.15	27.15	26.09	26.09	294,842	-0.97(-3.60%)
May 06, 2008	27.37	27.53	26.73	27.06	213,463	-0.30(-1.09%)
May 05, 2008	26.94	28.94	26.70	27.36	530,880	-0.94(-3.31%)
May 02, 2008	28.43	28.77	28.18	28.30	207,535	+0.09(+0.33%)
May 01, 2008	27.73	28.52	27.51	28.21	178,924	+0.35(+1.27%)
Apr 30, 2008	28.28	28.67	27.72	27.85	196,512	-0.28(-1.01%)
Apr 29, 2008	28.34	28.54	28.02	28.14	147,524	-0.18(-0.62%)
Apr 28, 2008	28.05	28.39	27.98	28.31	370,857	+0.28(+1.01%)
Apr 25, 2008	27.66	28.17	27.41	28.03	168,441	+0.35(+1.28%)
Apr 24, 2008	26.96	27.88	26.56	27.68	164,284	+0.78(+2.91%)
Apr 23, 2008	27.28	27.39	26.71	26.89	147,410	-0.26(-0.96%)
Apr 22, 2008	27.69	27.78	26.69	27.16	188,227	-0.67(-2.40%)
Apr 21, 2008	27.85	28.11	27.73	27.82	353,969	-0.25(-0.88%)
Apr 18, 2008	28.57	28.61	27.92	28.07	258,584	+0.17(+0.61%)
Apr 17, 2008	27.96	28.09	27.72	27.90	286,183	-0.14(-0.49%)
Apr 16, 2008	26.86	28.08	26.86	28.04	302,544	+1.42(+5.33%)
Apr 15, 2008	26.20	26.73	26.08	26.62	201,603	+0.58(+2.24%)
Apr 14, 2008	26.19	26.55	25.84	26.03	220,463	-0.21(-0.82%)
Apr 11, 2008	27.25	27.28	26.14	26.25	216,339	-1.27(-4.63%)
Apr 10, 2008	27.02	27.65	26.93	27.52	161,212	+0.54(+2.02%)
Apr 09, 2008	27.53	27.65	26.91	26.98	233,282	-0.41(-1.48%)
Apr 08, 2008	27.27	27.57	27.01	27.39	162,411	-0.06(-0.22%)
Apr 07, 2008	27.99	27.99	27.39	27.45	140,751	-0.31(-1.11%)
Apr 04, 2008	27.82	28.00	27.45	27.75	169,854	+0.01(+0.03%)
Apr 03, 2008	28.03	28.04	27.50	27.75	305,749	-0.63(-2.22%)
Apr 02, 2008	28.65	29.00	28.37	28.38	221,422	-0.41(-1.41%)
Apr 01, 2008	27.99	28.99	27.99	28.78	197,963	+1.05(+3.79%)
Mar 31, 2008	27.63	28.31	27.48	27.73	182,715	+0.20(+0.72%)
Mar 28, 2008	27.47	27.99	27.47	27.53	137,102	+0.00(+0.00%)
Mar 27, 2008	28.57	28.60	27.49	27.53	186,886	-1.01(-3.55%)
Mar 26, 2008	28.54	28.76	28.31	28.54	123,678	-0.12(-0.40%)
Mar 25, 2008	28.39	28.71	28.00	28.66	167,337	+0.18(+0.65%)
Mar 24, 2008	27.75	28.78	27.55	28.47	209,171	+0.89(+3.23%)
Mar 21, 2008	27.22	27.84	26.98	27.58	655,275	+0.00(+0.00%)
Mar 20, 2008	27.22	27.84	26.98	27.58	655,275	+0.77(+2.86%)
Mar 19, 2008	27.36	27.65	26.82	26.82	195,618	-0.37(-1.35%)
Mar 18, 2008	26.29	27.32	26.20	27.19	278,635	+1.42(+5.51%)
Mar 17, 2008	25.09	26.23	25.09	25.77	191,317	-0.12(-0.44%)
Mar 14, 2008	26.86	26.86	25.62	25.88	372,339	-0.75(-2.82%)
Mar 13, 2008	25.63	26.73	25.37	26.63	193,923	+0.65(+2.51%)
Mar 12, 2008	26.09	26.74	25.94	25.98	211,126	-0.12(-0.47%)
Mar 11, 2008	26.01	26.20	25.50	26.10	645,240	+0.86(+3.40%)
Mar 10, 2008	26.07	26.07	25.24	25.24	233,803	-0.70(-2.69%)
Mar 07, 2008	25.72	26.21	25.62	25.94	438,022	+0.13(+0.51%)
Mar 06, 2008	26.43	26.43	25.64	25.81	260,650	-0.71(-2.69%)
Mar 05, 2008	26.48	26.73	26.22	26.53	218,946	+0.20(+0.76%)
Mar 04, 2008	25.55	26.43	25.46	26.33	229,333	+0.49(+1.90%)
Mar 03, 2008	26.23	26.46	25.40	25.84	276,159	-0.51(-1.92%)
Feb 29, 2008	26.40	26.60	25.94	26.34	272,640	-0.34(-1.27%)
Feb 28, 2008	26.86	27.12	26.50	26.68	147,400	-0.29(-1.08%)
Feb 27, 2008	27.45	27.45	26.77	26.97	242,924	-0.50(-1.82%)
Feb 26, 2008	26.71	27.70	26.71	27.47	325,422	+0.61(+2.29%)
Feb 25, 2008	27.06	27.25	26.54	26.86	403,703	-0.20(-0.74%)
Feb 22, 2008	26.48	27.11	26.13	27.06	303,788	+0.56(+2.11%)
Feb 21, 2008	27.36	27.85	26.34	26.50	452,618	-0.73(-2.68%)
Feb 20, 2008	26.63	27.31	26.45	27.22	179,151	+0.45(+1.69%)
Feb 19, 2008	26.70	26.96	26.33	26.77	220,901	+0.37(+1.39%)
Feb 18, 2008	26.77	26.85	26.13	26.40	0	+0.00(+0.00%)
Feb 15, 2008	26.77	26.85	26.13	26.40	205,001	-0.52(-1.94%)
Feb 14, 2008	27.65	27.77	26.76	26.93	192,099	-0.68(-2.45%)
Feb 13, 2008	27.50	27.75	27.39	27.60	313,055	+0.42(+1.55%)
Feb 12, 2008	27.73	28.00	26.95	27.18	414,173	-0.47(-1.69%)
Feb 11, 2008	27.28	28.01	26.27	27.65	521,416	+0.22(+0.81%)
Feb 08, 2008	27.19	27.78	27.16	27.42	211,289	+0.30(+1.10%)
Feb 07, 2008	26.73	27.65	26.56	27.12	196,139	+0.29(+1.09%)
Feb 06, 2008	26.58	27.44	26.54	26.83	215,688	+0.52(+1.98%)
Feb 05, 2008	26.66	26.83	26.21	26.31	292,762	-0.71(-2.64%)
Feb 04, 2008	26.97	27.22	26.78	27.02	215,818	-0.08(-0.28%)
Feb 01, 2008	26.86	27.22	26.56	27.10	436,120	+0.28(+1.03%)
Jan 31, 2008	25.52	27.10	25.52	26.83	386,544	+0.88(+3.40%)
Jan 30, 2008	25.94	26.85	25.90	25.94	363,998	-0.16(-0.62%)
Jan 29, 2008	26.17	26.37	25.80	26.10	223,664	+0.01(+0.03%)
Jan 28, 2008	25.68	26.17	25.28	26.10	137,884	+0.41(+1.61%)
Jan 25, 2008	25.57	26.01	25.48	25.68	276,159	+0.43(+1.70%)
Jan 24, 2008	25.68	25.90	25.19	25.25	280,199	-0.31(-1.20%)
Jan 23, 2008	24.19	25.70	23.79	25.56	453,661	+0.74(+3.00%)
Jan 22, 2008	23.99	25.79	23.99	24.81	331,025	-0.14(-0.55%)
Jan 21, 2008	24.78	25.53	24.42	24.95	0	+0.00(+0.00%)
Jan 18, 2008	24.78	25.53	24.42	24.95	359,697	+0.02(+0.06%)
Jan 17, 2008	25.67	26.05	24.94	24.94	213,472	-0.48(-1.90%)
Jan 16, 2008	25.30	25.84	25.16	25.42	175,845	+0.10(+0.39%)
Jan 15, 2008	25.75	25.96	25.09	25.32	357,612	-0.84(-3.23%)
Jan 14, 2008	26.24	26.48	25.90	26.17	171,507	+0.15(+0.56%)
Jan 11, 2008	26.93	27.08	25.96	26.02	195,813	-1.13(-4.16%)
Jan 10, 2008	26.33	27.42	26.23	27.15	258,956	+0.46(+1.73%)
Jan 09, 2008	26.36	26.69	25.94	26.69	333,017	+0.38(+1.46%)
Jan 08, 2008	27.44	27.74	26.26	26.30	297,793	-0.99(-3.63%)
Jan 07, 2008	27.52	27.62	27.02	27.29	258,962	+0.01(+0.03%)
Jan 04, 2008	27.92	27.92	26.86	27.29	880,737	-0.96(-3.40%)
Jan 03, 2008	28.58	28.77	28.01	28.24	216,470	-0.26(-0.92%)
Jan 02, 2008	28.37	28.77	28.12	28.51	241,492	+0.04(+0.13%)
Jan 01, 2008	28.74	29.05	28.39	28.47	0	+0.00(+0.00%)
Dec 31, 2007	28.74	29.05	28.39	28.47	162,124	-0.48(-1.67%)
Dec 28, 2007	29.60	29.74	28.94	28.95	198,224	-0.30(-1.02%)
Dec 27, 2007	29.76	29.93	29.19	29.25	130,976	-0.80(-2.66%)
Dec 26, 2007	29.77	30.29	29.71	30.05	217,903	+0.06(+0.20%)
Dec 24, 2007	30.25	30.25	29.74	29.99	105,825	-0.18(-0.61%)
Dec 21, 2007	30.19	30.30	29.99	30.17	495,496	+0.52(+1.76%)
Dec 20, 2007	29.50	29.65	28.92	29.65	313,953	+0.51(+1.74%)
Dec 19, 2007	28.69	29.36	28.66	29.14	391,366	+0.53(+1.85%)
Dec 18, 2007	27.32	28.77	26.93	28.61	652,277	+1.72(+6.39%)
Dec 17, 2007	26.88	26.98	26.73	26.89	478,684	-0.20(-0.74%)
Dec 14, 2007	27.62	27.98	26.86	27.09	289,191	-0.85(-3.05%)
Dec 13, 2007	28.10	28.46	27.72	27.95	282,154	-0.51(-1.81%)
Dec 12, 2007	28.93	29.24	28.01	28.46	172,550	+0.25(+0.87%)
Dec 11, 2007	29.50	29.59	28.19	28.21	213,863	-1.11(-3.77%)
Dec 10, 2007	28.76	29.73	28.57	29.32	204,415	+0.68(+2.36%)
Dec 07, 2007	29.60	29.60	28.41	28.64	240,319	-0.81(-2.74%)
Dec 06, 2007	28.79	29.54	28.79	29.45	251,397	+0.66(+2.29%)
Dec 05, 2007	29.12	29.12	28.53	28.79	256,740	+0.09(+0.32%)
Dec 04, 2007	28.24	28.85	28.24	28.70	265,211	+0.15(+0.51%)
Dec 03, 2007	29.54	29.60	28.55	28.55	206,565	-1.12(-3.78%)
Nov 30, 2007	30.16	30.28	29.57	29.67	274,595	+0.05(+0.18%)
Nov 29, 2007	29.17	29.81	29.17	29.62	223,377	+0.28(+0.94%)
Nov 28, 2007	28.61	29.51	28.45	29.34	253,743	+1.20(+4.28%)
Nov 27, 2007	27.62	28.29	27.42	28.14	255,046	+0.64(+2.34%)
Nov 26, 2007	28.07	28.34	27.45	27.49	306,915	-0.60(-2.13%)
Nov 23, 2007	27.75	28.35	27.63	28.09	87,708	+0.46(+1.67%)
Nov 21, 2007	27.88	28.01	27.53	27.63	366,161	-0.36(-1.29%)
Nov 20, 2007	27.39	28.18	27.25	27.99	317,602	+0.49(+1.79%)
Nov 19, 2007	27.64	27.78	27.12	27.50	343,928	-0.36(-1.29%)
Nov 16, 2007	27.87	28.01	27.41	27.86	385,762	+0.28(+1.00%)
Nov 15, 2007	27.35	27.68	27.24	27.58	277,853	+0.14(+0.50%)
Nov 14, 2007	28.25	28.25	27.39	27.45	233,417	-0.57(-2.03%)
Nov 13, 2007	26.92	28.05	26.92	28.01	359,697	+1.30(+4.88%)
Nov 12, 2007	26.42	27.02	26.41	26.71	313,463	+0.21(+0.78%)
Nov 09, 2007	26.57	26.75	26.00	26.50	493,150	-0.52(-1.93%)
Nov 08, 2007	26.82	27.24	26.40	27.02	530,032	+0.51(+1.91%)
Nov 07, 2007	27.43	28.26	26.47	26.52	534,724	-1.45(-5.19%)
Nov 06, 2007	27.68	28.01	27.45	27.97	508,528	+0.44(+1.59%)
Nov 05, 2007	27.76	27.90	27.25	27.53	307,437	-0.56(-1.99%)
Nov 02, 2007	28.34	28.36	27.43	28.09	276,419	+0.43(+1.55%)
Nov 01, 2007	28.39	28.60	27.52	27.66	259,868	-1.11(-3.87%)
Oct 31, 2007	28.33	28.93	28.01	28.77	242,144	+0.51(+1.79%)
Oct 30, 2007	28.22	28.83	28.01	28.27	187,277	-0.08(-0.27%)
Oct 29, 2007	29.05	29.06	28.24	28.34	170,335	-0.61(-2.12%)
Oct 26, 2007	28.67	29.00	28.58	28.96	144,530	+0.64(+2.25%)
Oct 25, 2007	28.49	28.76	28.10	28.32	154,826	-0.03(-0.11%)
Oct 24, 2007	28.21	28.51	28.00	28.35	191,838	-0.05(-0.19%)
Oct 23, 2007	28.29	28.56	27.98	28.41	359,436	+0.41(+1.45%)
Oct 22, 2007	27.70	28.20	27.51	28.00	226,896	+0.36(+1.30%)
Oct 19, 2007	27.78	27.92	27.43	27.64	579,947	-0.19(-0.69%)
Oct 18, 2007	27.77	28.08	27.54	27.83	191,056	+0.01(+0.03%)
Oct 17, 2007	28.21	28.38	27.68	27.82	247,487	-0.06(-0.22%)
Oct 16, 2007	28.34	28.46	27.88	27.88	152,219	-0.48(-1.70%)
Oct 15, 2007	28.62	28.86	28.09	28.37	228,460	-0.31(-1.07%)
Oct 12, 2007	28.54	29.16	28.51	28.67	109,342	+0.12(+0.40%)
Oct 11, 2007	29.60	29.60	28.47	28.56	212,169	-0.77(-2.62%)
Oct 10, 2007	29.49	29.64	28.90	29.33	358,133	-0.16(-0.55%)
Oct 09, 2007	29.84	29.93	29.17	29.49	185,583	-0.32(-1.08%)
Oct 08, 2007	30.13	30.35	29.63	29.81	152,741	-0.48(-1.60%)
Oct 05, 2007	29.83	30.39	29.73	30.29	154,826	+0.84(+2.84%)
Oct 04, 2007	29.56	29.67	29.21	29.46	138,926	-0.04(-0.13%)
Oct 03, 2007	29.70	29.82	29.17	29.50	106,475	-0.34(-1.13%)
Oct 02, 2007	29.38	29.89	29.38	29.83	266,254	+0.58(+1.97%)
Oct 01, 2007	28.79	29.35	28.58	29.26	257,131	+0.49(+1.71%)
Sep 28, 2007	29.01	29.27	28.73	28.77	173,462	-0.32(-1.11%)
Sep 27, 2007	29.16	29.56	28.88	29.09	351,356	+0.12(+0.40%)
Sep 26, 2007	29.23	29.37	28.75	28.97	233,542	-0.14(-0.47%)
Sep 25, 2007	29.23	29.42	28.89	29.11	185,192	-0.36(-1.22%)
Sep 24, 2007	29.63	30.33	29.36	29.47	176,590	-0.21(-0.72%)
Sep 21, 2007	30.33	30.46	29.61	29.69	478,032	-0.39(-1.30%)
Sep 20, 2007	30.16	30.61	29.73	30.08	235,236	-0.05(-0.18%)
Sep 19, 2007	30.39	30.56	29.93	30.13	248,660	+0.12(+0.41%)
Sep 18, 2007	28.77	30.15	28.67	30.01	301,311	+1.34(+4.68%)
Sep 17, 2007	28.59	28.89	28.51	28.67	254,655	+0.05(+0.19%)
Sep 14, 2007	28.37	28.64	28.24	28.61	122,114	-0.09(-0.32%)
Sep 13, 2007	28.71	29.16	28.42	28.71	104,911	+0.12(+0.43%)
Sep 12, 2007	28.96	29.09	28.54	28.58	85,493	-0.43(-1.48%)
Sep 11, 2007	28.61	29.13	28.42	29.01	199,788	+0.45(+1.56%)
Sep 10, 2007	29.12	29.12	28.31	28.57	147,267	-0.43(-1.48%)
Sep 07, 2007	29.10	29.23	28.72	29.00	233,151	-0.64(-2.15%)
Sep 06, 2007	29.76	29.87	29.50	29.63	118,986	-0.08(-0.28%)
Sep 05, 2007	29.77	29.95	29.53	29.72	156,129	-0.24(-0.79%)