Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	23.29	23.79	22.79	23.66	185,600	+0.30(+1.28%)
Sep 29, 2003	22.89	23.38	22.83	23.36	94,494	+0.47(+2.04%)
Sep 26, 2003	23.50	23.58	22.87	22.89	124,472	-0.61(-2.58%)
Sep 25, 2003	23.82	24.05	23.45	23.50	162,270	-0.28(-1.19%)
Sep 24, 2003	24.38	24.52	23.75	23.78	94,364	-0.54(-2.21%)
Sep 23, 2003	24.42	24.47	24.18	24.32	239,299	-0.08(-0.35%)
Sep 22, 2003	24.49	24.60	24.29	24.41	149,888	-0.01(-0.03%)
Sep 19, 2003	24.17	24.63	24.10	24.41	207,888	+0.13(+0.54%)
Sep 18, 2003	24.05	24.34	24.01	24.28	190,944	+0.23(+0.96%)
Sep 17, 2003	24.21	24.21	23.82	24.05	136,202	-0.11(-0.48%)
Sep 16, 2003	23.67	24.21	23.67	24.17	172,697	+0.50(+2.11%)
Sep 15, 2003	23.52	24.05	23.31	23.67	99,447	+0.15(+0.65%)
Sep 12, 2003	23.63	23.75	23.40	23.52	175,434	-0.16(-0.68%)
Sep 11, 2003	23.55	23.88	23.55	23.68	144,413	+0.06(+0.26%)
Sep 10, 2003	23.78	23.91	23.59	23.62	300,427	-0.17(-0.71%)
Sep 09, 2003	23.80	23.84	23.60	23.78	212,319	-0.04(-0.16%)
Sep 08, 2003	23.59	24.05	23.45	23.82	201,110	+0.23(+0.98%)
Sep 05, 2003	23.82	23.87	23.32	23.59	178,822	-0.27(-1.13%)
Sep 04, 2003	23.86	24.24	23.65	23.86	322,845	-0.06(-0.26%)
Sep 03, 2003	23.71	24.27	23.71	23.92	191,596	+0.28(+1.17%)
Sep 02, 2003	23.32	23.75	23.29	23.65	216,881	+0.20(+0.85%)
Aug 29, 2003	22.94	23.48	22.94	23.45	123,950	+0.47(+2.04%)
Aug 28, 2003	22.60	23.04	22.36	22.98	118,867	+0.46(+2.04%)
Aug 27, 2003	22.52	22.60	22.29	22.52	75,335	+0.04(+0.17%)
Aug 26, 2003	22.29	22.63	21.79	22.48	156,535	+0.21(+0.93%)
Aug 25, 2003	22.48	22.48	22.07	22.27	207,106	-0.61(-2.68%)
Aug 22, 2003	22.94	23.06	22.75	22.89	223,007	-0.12(-0.53%)
Aug 21, 2003	22.86	23.21	22.85	23.01	197,461	+0.05(+0.23%)
Aug 20, 2003	22.21	22.97	22.13	22.96	361,686	+0.71(+3.21%)
Aug 19, 2003	21.94	22.25	21.87	22.24	151,973	+0.41(+1.90%)
Aug 18, 2003	21.61	21.84	21.41	21.83	119,649	+0.30(+1.39%)
Aug 15, 2003	21.53	21.67	21.29	21.53	62,431	+0.02(+0.07%)
Aug 14, 2003	21.44	21.60	21.23	21.51	123,559	+0.16(+0.75%)
Aug 13, 2003	21.19	21.44	21.18	21.35	107,398	+0.16(+0.76%)
Aug 12, 2003	20.79	21.19	20.64	21.19	110,265	+0.40(+1.92%)
Aug 11, 2003	20.79	20.95	20.47	20.79	178,171	-0.05(-0.26%)
Aug 08, 2003	21.02	21.24	20.85	20.85	158,359	-0.08(-0.40%)
Aug 07, 2003	20.86	20.98	20.65	20.93	85,892	+0.08(+0.37%)
Aug 06, 2003	20.98	21.14	20.78	20.85	168,917	-0.13(-0.62%)
Aug 05, 2003	21.25	21.30	20.97	20.98	106,355	-0.25(-1.16%)
Aug 04, 2003	21.37	21.48	21.00	21.23	156,144	-0.07(-0.32%)
Aug 01, 2003	21.87	21.87	21.30	21.30	200,849	-0.62(-2.83%)
Jul 31, 2003	21.71	21.94	21.51	21.92	246,859	+0.21(+0.95%)
Jul 30, 2003	21.33	21.71	21.28	21.71	254,549	+0.37(+1.73%)
Jul 29, 2003	21.31	21.41	21.02	21.34	97,622	+0.04(+0.18%)
Jul 28, 2003	21.02	21.48	21.01	21.31	322,845	+0.25(+1.17%)
Jul 25, 2003	20.75	21.12	20.75	21.06	149,236	+0.35(+1.67%)
Jul 24, 2003	20.68	21.10	20.63	20.72	374,068	+0.04(+0.19%)
Jul 23, 2003	20.45	20.72	20.35	20.68	143,631	+0.25(+1.24%)
Jul 22, 2003	20.68	20.72	20.37	20.42	188,076	-0.21(-1.00%)
Jul 21, 2003	21.64	21.64	20.45	20.63	357,776	-1.00(-4.65%)
Jul 18, 2003	21.44	21.64	21.26	21.64	165,789	+0.27(+1.26%)
Jul 17, 2003	21.61	21.81	21.14	21.37	210,755	-0.25(-1.14%)
Jul 16, 2003	21.64	21.84	21.53	21.61	256,113	+0.02(+0.07%)
Jul 15, 2003	21.79	21.87	21.29	21.60	214,796	-0.12(-0.53%)
Jul 14, 2003	21.87	21.87	21.56	21.71	117,173	+0.12(+0.57%)
Jul 11, 2003	21.41	21.83	21.41	21.59	65,299	+0.21(+1.00%)
Jul 10, 2003	21.18	21.51	21.14	21.38	227,047	-0.19(-0.89%)
Jul 09, 2003	22.31	22.32	21.48	21.57	572,181	-1.13(-4.97%)
Jul 08, 2003	22.06	22.75	22.06	22.69	309,290	+0.58(+2.60%)
Jul 07, 2003	21.44	22.52	21.44	22.12	208,279	+0.65(+3.04%)
Jul 03, 2003	21.29	21.60	21.21	21.47	92,278	-0.13(-0.60%)
Jul 02, 2003	21.21	21.74	21.19	21.60	123,559	+0.36(+1.70%)