Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	22.36	22.53	22.15	22.36	65,820	+0.00(+0.00%)
Aug 30, 2004	22.71	22.72	22.35	22.36	81,069	-0.41(-1.79%)
Aug 27, 2004	22.96	22.96	22.36	22.77	168,265	-0.16(-0.70%)
Aug 26, 2004	23.49	23.56	22.93	22.93	174,782	-0.57(-2.42%)
Aug 25, 2004	23.44	23.63	23.16	23.50	116,130	+0.11(+0.46%)
Aug 24, 2004	23.17	23.40	23.02	23.39	165,398	+0.34(+1.46%)
Aug 23, 2004	23.16	23.25	22.72	23.06	99,056	-0.11(-0.46%)
Aug 20, 2004	22.44	23.16	22.44	23.16	61,910	+0.75(+3.36%)
Aug 19, 2004	22.63	22.95	22.17	22.41	104,921	-0.30(-1.32%)
Aug 18, 2004	21.94	22.81	21.94	22.71	152,625	+0.69(+3.14%)
Aug 17, 2004	22.16	22.29	21.91	22.02	263,933	-0.15(-0.69%)
Aug 16, 2004	21.98	22.20	21.96	22.17	166,571	+0.14(+0.63%)
Aug 13, 2004	22.04	22.17	21.83	22.04	71,294	+0.05(+0.24%)
Aug 12, 2004	22.33	22.37	21.98	21.98	91,236	-0.48(-2.12%)
Aug 11, 2004	22.33	22.48	22.13	22.46	155,101	+0.04(+0.17%)
Aug 10, 2004	22.25	22.51	22.21	22.42	126,427	+0.15(+0.65%)
Aug 09, 2004	22.17	22.35	22.02	22.27	121,995	+0.12(+0.55%)
Aug 06, 2004	22.81	22.81	22.12	22.15	172,957	-0.66(-2.89%)
Aug 05, 2004	22.98	23.17	22.76	22.81	204,760	-0.21(-0.90%)
Aug 04, 2004	22.98	23.20	22.43	23.02	379,151	-0.01(-0.03%)
Aug 03, 2004	22.91	23.13	22.83	23.02	205,933	+0.00(+0.00%)
Aug 02, 2004	22.90	23.13	22.87	23.02	249,074	+0.07(+0.30%)
Jul 30, 2004	23.01	23.09	22.66	22.96	365,466	-0.05(-0.23%)
Jul 29, 2004	23.39	23.45	22.97	23.01	315,286	-0.36(-1.54%)
Jul 28, 2004	23.29	23.48	22.83	23.37	242,166	-0.05(-0.23%)
Jul 27, 2004	23.71	23.77	23.28	23.42	206,324	-0.21(-0.88%)
Jul 26, 2004	24.28	24.40	23.63	23.63	332,490	-0.64(-2.65%)
Jul 23, 2004	24.90	24.90	23.02	24.28	892,681	-0.84(-3.33%)
Jul 22, 2004	24.96	25.20	24.84	25.11	250,899	+0.15(+0.58%)
Jul 21, 2004	25.05	25.17	24.94	24.97	281,919	-0.01(-0.03%)
Jul 20, 2004	24.55	24.98	24.54	24.97	86,153	+0.38(+1.56%)
Jul 19, 2004	24.18	24.77	24.18	24.59	108,962	+0.36(+1.49%)
Jul 16, 2004	24.34	24.51	24.17	24.23	89,802	-0.11(-0.44%)
Jul 15, 2004	24.15	24.52	24.13	24.34	61,128	+0.18(+0.76%)
Jul 14, 2004	24.40	24.63	24.15	24.15	66,602	-0.35(-1.41%)
Jul 13, 2004	24.55	24.80	24.21	24.50	156,535	-0.13(-0.53%)
Jul 12, 2004	24.68	24.78	24.24	24.63	99,447	-0.01(-0.03%)
Jul 09, 2004	24.55	24.64	24.27	24.64	129,685	+0.17(+0.69%)
Jul 08, 2004	25.19	25.19	24.45	24.47	210,234	-0.72(-2.86%)
Jul 07, 2004	25.23	25.36	24.74	25.19	264,845	-0.21(-0.85%)
Jul 06, 2004	25.74	25.74	25.37	25.40	185,079	-0.38(-1.46%)
Jul 02, 2004	25.76	26.03	25.66	25.78	123,559	+0.09(+0.36%)
Jul 01, 2004	25.78	26.00	25.66	25.69	178,692	-0.06(-0.24%)
Jun 30, 2004	25.78	25.91	25.50	25.75	185,730	-0.15(-0.56%)
Jun 29, 2004	25.30	26.13	25.30	25.89	235,519	+0.65(+2.58%)
Jun 28, 2004	25.62	25.86	24.94	25.24	303,425	-0.38(-1.47%)
Jun 25, 2004	24.33	25.62	24.33	25.62	437,673	+1.30(+5.33%)
Jun 24, 2004	24.09	24.53	24.09	24.32	156,404	+0.12(+0.48%)
Jun 23, 2004	23.82	24.36	23.76	24.21	158,099	+0.35(+1.48%)
Jun 22, 2004	23.55	23.88	23.44	23.85	126,296	+0.26(+1.11%)
Jun 21, 2004	23.77	23.77	23.34	23.59	205,151	-0.18(-0.74%)
Jun 18, 2004	23.65	23.94	23.57	23.77	253,245	+0.14(+0.58%)
Jun 17, 2004	24.01	24.03	23.49	23.63	182,733	-0.48(-1.97%)
Jun 16, 2004	24.21	24.25	23.86	24.11	83,806	+0.00(+0.00%)
Jun 15, 2004	23.71	24.28	23.71	24.11	199,807	+0.50(+2.11%)
Jun 14, 2004	23.79	23.88	23.35	23.61	221,312	-0.18(-0.77%)
Jun 10, 2004	24.37	24.39	23.71	23.79	230,957	-0.23(-0.96%)
Jun 09, 2004	23.96	24.56	23.96	24.02	354,648	+0.03(+0.13%)
Jun 08, 2004	23.55	24.16	23.51	23.99	111,438	+0.36(+1.53%)
Jun 07, 2004	23.39	23.63	23.23	23.63	165,398	+0.31(+1.32%)
Jun 04, 2004	23.16	23.40	22.99	23.32	128,252	+0.17(+0.73%)
Jun 03, 2004	23.35	23.45	23.06	23.16	125,905	-0.22(-0.95%)
Jun 02, 2004	23.48	23.65	23.32	23.38	119,128	-0.15(-0.62%)
Jun 01, 2004	23.29	23.58	23.00	23.52	336,400	+0.13(+0.56%)
May 28, 2004	23.17	23.40	23.02	23.39	54,220	+0.28(+1.19%)
May 27, 2004	23.39	23.44	22.94	23.12	159,272	-0.23(-0.99%)
May 26, 2004	23.78	23.79	23.31	23.35	101,402	-0.49(-2.06%)
May 25, 2004	22.63	23.88	22.63	23.84	170,481	+1.23(+5.43%)
May 24, 2004	22.33	22.87	22.33	22.61	170,742	+0.36(+1.62%)
May 21, 2004	22.36	22.56	21.95	22.25	177,128	-0.04(-0.17%)
May 20, 2004	22.33	22.48	22.17	22.29	132,944	-0.02(-0.10%)
May 19, 2004	22.86	23.32	22.20	22.31	219,227	-0.41(-1.82%)
May 18, 2004	22.17	22.76	22.10	22.73	133,986	+0.68(+3.06%)
May 17, 2004	22.33	22.40	21.95	22.05	227,047	-0.57(-2.51%)
May 14, 2004	22.90	22.94	22.35	22.62	155,231	-0.25(-1.07%)
May 13, 2004	23.19	23.44	22.49	22.86	189,119	-0.33(-1.42%)
May 12, 2004	23.02	23.21	22.44	23.19	335,749	+0.15(+0.63%)
May 11, 2004	22.84	23.32	22.84	23.05	243,209	+0.13(+0.57%)
May 10, 2004	23.29	23.29	22.56	22.92	519,525	-0.47(-2.00%)
May 07, 2004	23.28	23.49	23.09	23.39	295,344	+0.03(+0.13%)
May 06, 2004	23.67	23.67	23.29	23.35	211,928	-0.43(-1.81%)
May 05, 2004	23.73	23.87	23.55	23.78	157,317	+0.09(+0.39%)
May 04, 2004	23.48	23.95	23.22	23.69	242,036	+0.18(+0.75%)
May 03, 2004	23.44	23.69	23.39	23.52	170,351	+0.12(+0.49%)
Apr 30, 2004	23.42	23.65	23.34	23.40	244,382	-0.01(-0.03%)
Apr 29, 2004	23.06	23.60	22.98	23.41	361,295	+0.41(+1.80%)
Apr 28, 2004	23.63	23.63	22.93	22.99	456,050	-0.79(-3.32%)
Apr 27, 2004	23.64	24.21	23.58	23.78	311,897	+0.15(+0.62%)
Apr 26, 2004	22.60	24.57	22.60	23.64	478,990	+1.19(+5.30%)
Apr 23, 2004	22.88	22.88	22.17	22.45	101,272	-0.35(-1.55%)
Apr 22, 2004	22.63	23.53	22.63	22.80	597,857	+0.04(+0.17%)
Apr 21, 2004	21.64	23.40	21.60	22.76	405,740	+1.13(+5.21%)
Apr 20, 2004	21.87	22.21	21.56	21.64	177,649	-0.12(-0.53%)
Apr 19, 2004	21.67	21.94	21.48	21.75	140,634	+0.06(+0.28%)
Apr 16, 2004	21.37	21.79	21.29	21.69	180,517	+0.37(+1.73%)
Apr 15, 2004	21.14	21.49	21.12	21.32	193,290	+0.18(+0.87%)
Apr 14, 2004	20.95	21.14	20.76	21.14	248,814	+0.11(+0.51%)
Apr 13, 2004	21.56	21.61	20.81	21.03	319,587	-0.57(-2.63%)
Apr 12, 2004	21.15	21.66	21.07	21.60	135,029	+0.38(+1.77%)
Apr 08, 2004	21.64	21.67	21.10	21.22	126,948	-0.31(-1.43%)
Apr 07, 2004	21.41	21.65	21.31	21.53	260,153	+0.15(+0.72%)
Apr 06, 2004	21.48	21.56	21.19	21.38	193,551	-0.15(-0.71%)
Apr 05, 2004	21.33	21.53	21.05	21.53	168,265	+0.20(+0.93%)
Apr 02, 2004	20.98	21.48	20.98	21.33	150,148	+0.46(+2.21%)
Apr 01, 2004	20.72	21.18	20.63	20.87	187,555	+0.24(+1.15%)
Mar 31, 2004	20.87	20.90	20.55	20.63	161,357	-0.09(-0.44%)
Mar 30, 2004	20.48	20.78	20.29	20.72	187,685	+0.24(+1.16%)
Mar 29, 2004	20.41	20.84	20.32	20.49	424,900	+0.17(+0.83%)
Mar 26, 2004	20.49	20.53	20.26	20.32	180,647	-0.09(-0.45%)
Mar 25, 2004	20.33	20.55	20.26	20.41	141,155	+0.15(+0.76%)
Mar 24, 2004	20.41	20.51	20.11	20.26	190,683	-0.08(-0.38%)
Mar 23, 2004	20.58	20.70	20.33	20.33	297,560	-0.25(-1.19%)
Mar 22, 2004	20.72	20.82	20.42	20.58	221,964	-0.08(-0.41%)
Mar 19, 2004	20.87	21.10	20.59	20.66	157,577	-0.12(-0.55%)
Mar 18, 2004	21.01	21.11	20.29	20.78	511,313	-0.25(-1.17%)
Mar 17, 2004	21.25	21.28	21.00	21.02	278,400	-0.23(-1.08%)
Mar 16, 2004	21.37	21.41	21.14	21.25	556,801	-0.04(-0.18%)
Mar 15, 2004	21.48	21.52	21.03	21.29	345,133	-0.35(-1.60%)
Mar 12, 2004	20.91	21.73	20.91	21.64	636,307	+0.69(+3.30%)
Mar 11, 2004	21.87	21.87	20.86	20.95	585,215	-0.92(-4.21%)
Mar 10, 2004	22.63	22.75	19.99	21.87	1,570,044	-2.85(-11.52%)
Mar 09, 2004	25.13	25.28	24.71	24.71	146,890	-0.38(-1.50%)
Mar 08, 2004	25.32	25.36	25.01	25.09	115,869	-0.12(-0.46%)
Mar 05, 2004	25.17	25.40	25.01	25.20	77,420	-0.04(-0.15%)
Mar 04, 2004	24.88	25.24	24.63	25.24	102,314	+0.31(+1.23%)
Mar 03, 2004	24.74	25.00	24.63	24.94	223,398	+0.11(+0.43%)
Mar 02, 2004	24.71	24.97	24.67	24.83	123,559	-0.02(-0.06%)
Mar 01, 2004	24.50	24.89	24.46	24.84	97,753	+0.35(+1.44%)
Feb 27, 2004	24.21	24.50	24.09	24.49	100,620	+0.24(+0.98%)
Feb 26, 2004	24.24	24.41	23.99	24.25	129,946	+0.08(+0.35%)
Feb 25, 2004	24.05	24.24	23.90	24.17	139,982	+0.21(+0.90%)
Feb 24, 2004	23.98	24.24	23.88	23.95	189,119	-0.01(-0.03%)
Feb 23, 2004	23.98	24.02	23.77	23.96	159,924	-0.02(-0.06%)
Feb 20, 2004	23.98	24.05	23.48	23.98	176,346	+0.00(+0.00%)
Feb 19, 2004	24.13	24.34	23.86	23.98	185,991	-0.08(-0.32%)
Feb 18, 2004	24.24	24.31	23.78	24.05	154,580	-0.19(-0.79%)
Feb 17, 2004	24.01	24.33	23.61	24.24	158,620	+0.26(+1.09%)
Feb 13, 2004	24.18	24.32	23.77	23.98	139,591	-0.12(-0.51%)
Feb 12, 2004	24.44	24.44	23.92	24.11	434,154	-0.28(-1.13%)
Feb 11, 2004	24.21	24.38	23.85	24.38	625,489	+0.25(+1.02%)
Feb 10, 2004	23.82	24.14	23.59	24.14	198,634	+0.35(+1.48%)
Feb 09, 2004	24.44	24.44	23.77	23.78	324,931	-0.68(-2.79%)
Feb 06, 2004	23.75	24.51	23.75	24.47	175,955	+0.73(+3.07%)
Feb 05, 2004	23.71	23.91	23.64	23.74	127,079	+0.08(+0.36%)
Feb 04, 2004	24.51	24.51	23.62	23.65	217,533	-0.86(-3.51%)
Feb 03, 2004	24.57	24.69	24.34	24.51	98,535	-0.05(-0.19%)
Feb 02, 2004	24.55	24.78	24.16	24.56	176,607	-0.18(-0.74%)
Jan 30, 2004	25.24	25.26	24.55	24.74	270,971	-0.55(-2.18%)
Jan 29, 2004	24.74	25.45	24.74	25.30	482,769	+0.71(+2.90%)
Jan 28, 2004	24.96	25.47	24.58	24.58	318,935	-0.37(-1.48%)
Jan 27, 2004	23.78	25.09	23.78	24.95	866,092	+0.02(+0.06%)
Jan 26, 2004	26.85	26.85	24.92	24.94	328,320	-1.92(-7.14%)
Jan 23, 2004	26.09	26.85	26.07	26.85	101,402	+0.65(+2.49%)
Jan 22, 2004	26.55	26.73	26.19	26.20	67,123	-0.35(-1.30%)
Jan 21, 2004	26.74	26.80	26.40	26.55	86,283	+0.08(+0.29%)
Jan 20, 2004	26.32	26.91	26.32	26.47	168,786	+0.04(+0.15%)
Jan 16, 2004	26.58	26.82	26.43	26.43	115,609	-0.21(-0.78%)
Jan 15, 2004	26.35	26.72	25.94	26.64	140,503	+0.22(+0.84%)
Jan 14, 2004	26.16	26.43	25.98	26.42	104,921	+0.25(+0.97%)
Jan 13, 2004	25.89	26.16	25.86	26.16	107,007	+0.08(+0.32%)
Jan 12, 2004	26.12	26.36	26.07	26.08	63,343	-0.14(-0.53%)
Jan 09, 2004	26.28	26.60	26.07	26.22	129,685	-0.25(-0.96%)
Jan 08, 2004	26.00	26.59	26.00	26.47	232,000	+0.54(+2.07%)
Jan 07, 2004	25.90	26.01	25.89	25.93	139,200	+0.00(+0.00%)
Jan 06, 2004	25.98	26.20	25.88	25.93	202,283	-0.24(-0.91%)
Jan 05, 2004	25.93	26.24	25.93	26.17	169,960	+0.35(+1.37%)
Jan 02, 2004	25.89	26.11	25.74	25.82	62,301	-0.19(-0.74%)
Dec 31, 2003	26.24	26.24	25.75	26.01	136,072	-0.23(-0.88%)
Dec 30, 2003	26.03	26.24	25.82	26.24	90,063	+0.21(+0.80%)
Dec 29, 2003	25.57	26.03	25.69	26.03	87,195	+0.46(+1.80%)
Dec 26, 2003	25.40	25.72	25.34	25.57	82,764	+0.21(+0.85%)
Dec 24, 2003	25.51	25.59	25.36	25.36	32,193	-0.27(-1.05%)
Dec 23, 2003	25.40	25.63	25.05	25.63	165,789	+0.06(+0.24%)
Dec 22, 2003	25.78	25.78	25.16	25.56	149,757	-0.21(-0.83%)
Dec 19, 2003	25.70	25.78	25.24	25.78	200,849	+0.08(+0.30%)
Dec 18, 2003	25.09	25.70	25.09	25.70	266,279	+0.66(+2.63%)
Dec 17, 2003	25.13	25.13	24.64	25.04	172,436	-0.06(-0.24%)
Dec 16, 2003	24.94	25.08	24.94	25.10	125,254	+0.09(+0.37%)
Dec 15, 2003	25.35	25.70	24.98	25.01	204,760	-0.30(-1.18%)
Dec 12, 2003	25.21	25.37	25.11	25.31	129,816	-0.01(-0.03%)
Dec 11, 2003	25.01	25.55	25.01	25.32	155,362	+0.18(+0.70%)
Dec 10, 2003	24.78	25.32	24.78	25.14	295,474	+0.21(+0.83%)
Dec 09, 2003	25.09	25.47	24.82	24.94	309,160	+0.08(+0.31%)
Dec 08, 2003	24.36	25.05	24.36	24.86	239,951	+0.59(+2.43%)
Dec 05, 2003	24.24	24.54	24.14	24.27	159,924	-0.05(-0.22%)
Dec 04, 2003	24.02	24.37	23.89	24.32	230,175	+0.21(+0.86%)
Dec 03, 2003	23.82	24.24	23.82	24.11	306,944	+0.33(+1.39%)
Dec 02, 2003	23.70	23.90	23.64	23.78	215,317	+0.18(+0.75%)
Dec 01, 2003	23.79	24.01	23.49	23.61	135,420	-0.18(-0.77%)
Nov 28, 2003	23.55	23.79	23.39	23.79	52,265	+0.16(+0.68%)
Nov 26, 2003	23.02	23.65	23.02	23.63	127,600	+0.72(+3.15%)
Nov 25, 2003	22.83	22.99	22.81	22.91	167,613	+0.21(+0.95%)
Nov 24, 2003	22.63	23.02	22.48	22.69	251,811	+0.09(+0.41%)
Nov 21, 2003	22.61	22.74	22.48	22.60	131,510	-0.01(-0.03%)
Nov 20, 2003	23.44	23.44	22.57	22.61	220,400	-0.87(-3.69%)
Nov 19, 2003	23.13	23.73	23.14	23.48	157,838	+0.35(+1.49%)
Nov 18, 2003	23.09	23.29	23.02	23.13	126,166	-0.04(-0.17%)
Nov 17, 2003	22.97	23.28	22.94	23.17	165,267	-0.03(-0.13%)
Nov 14, 2003	23.50	23.67	23.18	23.20	91,627	-0.34(-1.43%)
Nov 13, 2003	23.53	23.94	23.53	23.54	104,530	-0.21(-0.87%)
Nov 12, 2003	22.95	23.75	22.92	23.75	210,234	+0.82(+3.58%)
Nov 11, 2003	23.09	23.09	22.57	22.93	309,030	-0.33(-1.42%)
Nov 10, 2003	23.36	23.41	23.13	23.25	266,931	-0.21(-0.92%)
Nov 07, 2003	23.78	23.93	23.63	23.47	161,227	-0.35(-1.48%)
Nov 06, 2003	23.67	23.82	23.55	23.82	127,861	+0.12(+0.49%)
Nov 05, 2003	23.73	23.75	23.36	23.71	165,528	-0.02(-0.10%)
Nov 04, 2003	23.65	23.79	23.59	23.73	169,569	-0.01(-0.03%)
Nov 03, 2003	23.82	23.94	23.67	23.74	231,825	+0.03(+0.13%)
Oct 31, 2003	24.34	24.34	23.71	23.71	292,737	-0.61(-2.52%)
Oct 30, 2003	24.55	24.55	24.23	24.32	101,663	-0.21(-0.88%)
Oct 29, 2003	24.63	24.63	24.32	24.54	251,420	-0.05(-0.19%)
Oct 28, 2003	24.62	24.82	24.42	24.58	155,622	-0.04(-0.16%)
Oct 27, 2003	24.36	24.92	24.28	24.62	130,858	+0.22(+0.91%)
Oct 24, 2003	24.54	24.61	24.21	24.40	102,314	-0.15(-0.63%)
Oct 23, 2003	24.51	24.71	24.36	24.55	124,211	+0.00(+0.00%)
Oct 22, 2003	25.13	25.13	24.35	24.55	128,512	-0.58(-2.29%)
Oct 21, 2003	25.17	25.82	25.07	25.13	110,135	-0.04(-0.15%)
Oct 20, 2003	25.05	25.53	25.05	25.17	120,692	+0.27(+1.08%)
Oct 17, 2003	25.43	25.54	24.89	24.90	140,373	-0.30(-1.19%)
Oct 16, 2003	25.13	25.62	25.13	25.20	140,634	-0.08(-0.33%)
Oct 15, 2003	25.21	25.32	25.03	25.28	157,317	+0.15(+0.61%)
Oct 14, 2003	25.53	25.56	24.89	25.13	205,542	-0.35(-1.36%)
Oct 13, 2003	24.89	25.47	24.89	25.47	196,809	+0.54(+2.19%)
Oct 10, 2003	25.09	25.09	24.60	24.93	151,582	-0.16(-0.64%)
Oct 09, 2003	24.90	25.31	24.83	25.09	222,355	+0.36(+1.46%)
Oct 08, 2003	24.79	24.82	24.67	24.73	95,276	-0.13(-0.52%)
Oct 07, 2003	24.74	24.86	24.36	24.86	122,517	-0.08(-0.31%)
Oct 06, 2003	24.87	25.07	24.79	24.94	75,074	+0.06(+0.25%)
Oct 03, 2003	24.47	25.00	24.47	24.87	116,782	+0.59(+2.43%)
Oct 02, 2003	24.13	24.38	24.11	24.28	80,678	+0.06(+0.25%)
Oct 01, 2003	23.64	24.22	23.63	24.22	108,310	+0.56(+2.37%)
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%)