Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	28.62	28.62	28.24	28.52	154,826	-0.10(-0.35%)
Feb 27, 2006	28.01	28.94	28.01	28.62	275,507	+0.58(+2.05%)
Feb 24, 2006	28.06	28.11	27.62	28.05	314,344	-0.08(-0.30%)
Feb 23, 2006	28.21	28.60	27.98	28.13	262,083	-0.15(-0.54%)
Feb 22, 2006	27.62	28.39	27.62	28.28	144,921	+0.76(+2.76%)
Feb 21, 2006	27.57	27.57	27.02	27.52	237,713	-0.05(-0.17%)
Feb 17, 2006	27.71	27.85	27.39	27.57	160,951	-0.08(-0.28%)
Feb 16, 2006	27.72	27.83	27.39	27.65	182,194	-0.09(-0.33%)
Feb 15, 2006	27.70	27.88	27.39	27.74	180,891	-0.03(-0.11%)
Feb 14, 2006	27.70	27.93	27.25	27.77	150,264	+0.15(+0.53%)
Feb 13, 2006	27.92	27.99	27.19	27.62	145,833	-0.30(-1.07%)
Feb 10, 2006	27.43	28.06	27.24	27.92	137,623	+0.52(+1.90%)
Feb 09, 2006	27.82	27.91	27.32	27.40	144,400	-0.38(-1.35%)
Feb 08, 2006	27.62	28.14	27.50	27.78	186,625	+0.12(+0.44%)
Feb 07, 2006	27.97	28.58	27.43	27.65	265,993	-0.28(-0.99%)
Feb 06, 2006	28.16	28.40	27.74	27.93	186,104	-0.23(-0.82%)
Feb 03, 2006	28.05	28.54	27.88	28.16	156,781	+0.05(+0.16%)
Feb 02, 2006	28.62	28.62	27.85	28.11	176,981	-0.50(-1.74%)
Feb 01, 2006	28.35	28.90	28.28	28.61	128,891	+0.22(+0.78%)
Jan 31, 2006	28.26	28.73	28.03	28.39	207,999	+0.05(+0.19%)
Jan 30, 2006	27.67	28.47	27.58	28.34	345,752	+0.63(+2.27%)
Jan 27, 2006	27.60	28.39	27.43	27.71	343,276	+0.00(+0.00%)
Jan 26, 2006	27.41	27.75	27.34	27.71	254,003	+0.30(+1.09%)
Jan 25, 2006	27.50	27.60	27.16	27.41	300,920	-0.09(-0.33%)
Jan 24, 2006	27.43	27.74	27.24	27.50	468,388	+0.07(+0.25%)
Jan 23, 2006	27.49	27.67	27.28	27.43	417,431	-0.01(-0.03%)
Jan 20, 2006	27.55	28.01	27.35	27.44	457,571	-0.11(-0.39%)
Jan 19, 2006	26.91	27.81	26.86	27.55	551,927	+0.64(+2.37%)
Jan 18, 2006	25.86	27.15	25.85	26.91	903,805	+1.06(+4.10%)
Jan 17, 2006	27.62	27.63	25.84	25.85	1,326,319	-2.67(-9.36%)
Jan 13, 2006	28.82	29.00	28.45	28.52	140,229	-0.31(-1.06%)
Jan 12, 2006	29.14	29.24	28.83	28.83	130,716	-0.31(-1.08%)
Jan 11, 2006	29.57	29.61	28.88	29.14	161,603	-0.43(-1.45%)
Jan 10, 2006	29.39	29.70	29.34	29.57	257,392	+0.04(+0.13%)
Jan 09, 2006	29.08	29.81	28.97	29.53	133,322	+0.45(+1.56%)
Jan 06, 2006	28.66	29.15	28.66	29.08	136,320	+0.56(+1.96%)
Jan 05, 2006	28.62	28.80	28.47	28.52	107,909	-0.05(-0.19%)
Jan 04, 2006	28.52	29.08	28.25	28.57	214,515	+0.02(+0.08%)
Jan 03, 2006	27.78	28.69	27.53	28.55	264,038	+0.81(+2.90%)
Dec 30, 2005	28.20	28.20	27.72	27.75	102,826	-0.51(-1.79%)
Dec 29, 2005	28.47	28.77	28.17	28.25	109,473	-0.19(-0.67%)
Dec 28, 2005	27.93	28.51	27.93	28.44	109,342	+0.59(+2.12%)
Dec 27, 2005	28.01	28.41	27.65	27.85	138,275	-0.16(-0.58%)
Dec 23, 2005	28.03	28.28	27.95	28.01	126,154	+0.06(+0.22%)
Dec 22, 2005	28.01	28.12	27.88	27.95	271,206	-0.02(-0.05%)
Dec 21, 2005	27.75	28.16	27.72	27.97	305,612	+0.34(+1.22%)
Dec 20, 2005	27.69	27.85	27.55	27.63	387,196	-0.03(-0.11%)
Dec 19, 2005	28.05	28.05	27.43	27.66	375,466	-0.50(-1.77%)
Dec 16, 2005	28.61	28.66	28.01	28.16	449,621	-0.53(-1.85%)
Dec 15, 2005	28.93	28.93	28.50	28.69	305,482	-0.24(-0.82%)
Dec 14, 2005	28.94	29.10	28.85	28.93	257,131	-0.05(-0.19%)
Dec 13, 2005	28.95	29.04	28.70	28.98	294,274	+0.03(+0.11%)
Dec 12, 2005	28.93	29.11	28.74	28.95	257,001	+0.10(+0.35%)
Dec 09, 2005	28.94	29.04	28.83	28.85	293,362	-0.07(-0.24%)
Dec 08, 2005	29.00	29.16	28.71	28.92	311,868	-0.02(-0.05%)
Dec 07, 2005	29.02	29.18	28.71	28.94	239,668	-0.05(-0.19%)
Dec 06, 2005	28.94	29.16	28.81	28.99	357,612	+0.12(+0.40%)
Dec 05, 2005	29.46	29.60	28.61	28.87	269,382	-0.61(-2.08%)
Dec 02, 2005	29.73	29.73	29.12	29.49	204,480	-0.36(-1.21%)
Dec 01, 2005	29.35	29.93	29.32	29.85	303,266	+0.59(+2.02%)
Nov 30, 2005	29.34	29.55	29.08	29.26	199,267	+0.25(+0.85%)
Nov 29, 2005	29.16	29.27	28.89	29.01	241,622	-0.15(-0.50%)
Nov 28, 2005	29.66	29.66	29.08	29.16	207,738	-0.58(-1.94%)
Nov 25, 2005	29.73	29.76	29.28	29.73	105,563	-0.02(-0.05%)
Nov 23, 2005	29.62	29.90	29.59	29.75	155,999	+0.08(+0.26%)
Nov 22, 2005	29.89	29.92	29.59	29.67	156,650	-0.21(-0.69%)
Nov 21, 2005	29.90	29.95	29.70	29.88	234,064	+0.00(+0.00%)
Nov 18, 2005	29.88	30.14	29.53	29.88	168,901	+0.00(+0.00%)
Nov 17, 2005	29.36	30.16	29.36	29.88	294,665	+0.63(+2.15%)
Nov 16, 2005	29.43	29.69	28.80	29.25	353,311	-0.18(-0.60%)
Nov 15, 2005	29.83	29.93	29.06	29.43	266,775	-0.51(-1.69%)
Nov 14, 2005	29.94	30.31	29.70	29.93	240,319	-0.15(-0.51%)
Nov 11, 2005	30.54	30.99	30.07	30.09	567,566	+0.15(+0.49%)
Nov 10, 2005	29.94	30.22	29.36	29.94	379,246	+0.02(+0.05%)
Nov 09, 2005	29.72	30.38	29.51	29.93	229,893	+0.32(+1.09%)
Nov 08, 2005	29.00	29.60	28.89	29.60	242,665	+0.45(+1.53%)
Nov 07, 2005	29.17	29.31	28.97	29.16	279,156	+0.00(+0.00%)
Nov 04, 2005	29.50	29.54	29.02	29.16	290,234	-0.26(-0.89%)
Nov 03, 2005	29.62	29.70	29.34	29.42	257,131	-0.06(-0.21%)
Nov 02, 2005	29.43	29.67	29.06	29.48	339,236	+0.11(+0.37%)
Nov 01, 2005	29.53	29.69	29.04	29.37	137,362	-0.27(-0.91%)
Oct 31, 2005	29.77	30.12	29.46	29.64	193,793	-0.12(-0.39%)
Oct 28, 2005	28.74	29.94	28.74	29.76	251,527	+1.10(+3.86%)
Oct 27, 2005	29.00	29.00	28.50	28.65	190,926	-0.43(-1.48%)
Oct 26, 2005	28.85	29.26	28.84	29.08	216,209	+0.10(+0.34%)
Oct 25, 2005	29.43	29.43	28.62	28.98	254,394	-0.41(-1.38%)
Oct 24, 2005	28.95	29.50	28.13	29.39	210,866	+0.42(+1.46%)
Oct 21, 2005	28.98	29.50	28.93	28.97	186,886	-0.02(-0.05%)
Oct 20, 2005	29.47	29.79	28.77	28.98	172,811	-0.49(-1.67%)
Oct 19, 2005	28.85	29.47	28.25	29.47	202,264	+0.52(+1.80%)
Oct 18, 2005	29.12	29.30	28.77	28.95	174,505	-0.33(-1.13%)
Oct 17, 2005	28.77	29.28	28.64	29.28	164,600	+0.12(+0.42%)
Oct 14, 2005	29.20	29.48	28.91	29.16	242,665	+0.00(+0.00%)
Oct 13, 2005	28.97	29.54	28.89	29.16	215,427	-0.12(-0.39%)
Oct 12, 2005	29.29	29.68	29.12	29.27	313,301	-0.04(-0.13%)
Oct 11, 2005	29.16	29.50	29.16	29.31	256,610	+0.14(+0.47%)
Oct 10, 2005	29.17	29.48	29.00	29.17	302,615	-0.56(-1.88%)
Oct 07, 2005	28.85	29.94	28.85	29.73	223,768	+0.86(+2.98%)
Oct 06, 2005	28.58	29.01	28.54	28.87	394,624	+0.29(+1.02%)
Oct 05, 2005	29.27	29.28	28.39	28.58	479,205	-0.69(-2.36%)
Oct 04, 2005	29.35	30.02	29.05	29.27	125,633	-0.04(-0.13%)
Oct 03, 2005	28.47	29.72	28.47	29.31	327,246	+1.02(+3.61%)
Sep 30, 2005	28.31	28.31	27.62	28.29	146,876	+0.12(+0.41%)
Sep 29, 2005	27.47	28.37	27.25	28.18	101,132	+0.70(+2.54%)
Sep 28, 2005	27.26	27.60	27.06	27.48	126,676	+0.22(+0.82%)
Sep 27, 2005	27.37	27.39	26.70	27.25	178,154	-0.19(-0.70%)
Sep 26, 2005	27.20	27.64	27.13	27.45	129,021	+0.39(+1.45%)
Sep 23, 2005	27.06	27.09	26.55	27.06	236,409	+0.23(+0.86%)
Sep 22, 2005	27.61	27.61	26.76	26.83	420,168	-0.85(-3.08%)
Sep 21, 2005	28.12	28.12	27.60	27.68	160,821	-0.48(-1.72%)
Sep 20, 2005	28.08	28.44	27.95	28.16	169,944	+0.21(+0.77%)
Sep 19, 2005	28.54	28.54	27.62	27.95	199,267	-0.68(-2.36%)
Sep 16, 2005	28.24	28.68	28.10	28.62	326,073	+0.54(+1.94%)
Sep 15, 2005	27.69	28.10	27.65	28.08	77,804	+0.38(+1.39%)
Sep 14, 2005	27.85	27.97	27.49	27.69	136,450	-0.15(-0.55%)
Sep 13, 2005	28.39	28.41	27.64	27.85	206,695	-1.04(-3.61%)
Sep 12, 2005	28.24	29.10	28.01	28.89	90,836	+0.52(+1.84%)
Sep 09, 2005	28.04	28.39	27.86	28.37	91,357	+0.45(+1.62%)
Sep 08, 2005	27.89	27.98	27.52	27.91	84,450	-0.06(-0.22%)
Sep 07, 2005	28.01	28.01	27.62	27.98	68,551	-0.03(-0.11%)
Sep 06, 2005	27.36	28.04	27.19	28.01	87,969	+0.73(+2.67%)
Sep 02, 2005	27.70	27.74	27.02	27.28	90,576	-0.40(-1.44%)
Sep 01, 2005	27.72	27.84	27.32	27.68	68,681	+0.04(+0.14%)
Aug 31, 2005	26.79	27.74	26.45	27.64	132,540	+0.85(+3.18%)
Aug 30, 2005	27.08	27.08	26.57	26.79	71,287	-0.28(-1.05%)
Aug 29, 2005	26.71	27.13	26.59	27.07	112,470	+0.36(+1.35%)
Aug 26, 2005	27.34	27.35	26.55	26.71	128,109	-0.62(-2.27%)
Aug 25, 2005	27.32	27.43	27.18	27.33	69,202	+0.05(+0.20%)
Aug 24, 2005	27.06	27.93	27.06	27.28	175,287	+0.22(+0.82%)
Aug 23, 2005	27.25	27.44	26.93	27.06	89,924	-0.10(-0.37%)
Aug 22, 2005	27.09	27.24	26.71	27.16	98,395	+0.21(+0.77%)
Aug 19, 2005	27.05	27.12	26.63	26.95	69,333	-0.10(-0.37%)
Aug 18, 2005	27.09	27.09	26.78	27.05	111,688	-0.12(-0.42%)
Aug 17, 2005	27.12	27.24	26.85	27.16	126,415	-0.03(-0.11%)
Aug 16, 2005	27.55	27.58	27.09	27.19	180,370	-0.46(-1.66%)
Aug 15, 2005	27.44	27.98	27.42	27.65	110,906	+0.25(+0.90%)
Aug 12, 2005	27.66	27.66	27.20	27.41	164,470	-0.37(-1.33%)
Aug 11, 2005	27.01	27.82	27.01	27.78	143,618	+0.71(+2.64%)
Aug 10, 2005	27.09	27.41	26.63	27.06	261,953	+0.03(+0.11%)
Aug 09, 2005	27.16	27.41	26.88	27.03	109,603	-0.08(-0.31%)
Aug 08, 2005	27.20	27.32	26.73	27.12	68,290	-0.03(-0.11%)
Aug 05, 2005	27.51	27.51	26.89	27.15	190,796	-0.35(-1.28%)
Aug 04, 2005	27.39	27.67	27.12	27.50	270,164	-0.10(-0.36%)
Aug 03, 2005	27.24	27.74	27.24	27.60	395,145	+0.28(+1.04%)
Aug 02, 2005	27.38	27.39	27.19	27.32	187,016	+0.02(+0.06%)
Aug 01, 2005	26.83	27.61	26.83	27.30	167,728	+0.41(+1.54%)
Jul 29, 2005	26.78	27.05	26.59	26.89	121,723	-0.01(-0.03%)
Jul 28, 2005	26.63	26.99	26.42	26.89	188,710	+0.37(+1.39%)
Jul 27, 2005	26.96	26.99	26.36	26.53	143,748	-0.43(-1.59%)
Jul 26, 2005	26.59	27.22	26.51	26.96	135,798	+0.38(+1.44%)
Jul 25, 2005	27.20	27.74	26.41	26.57	156,259	-1.47(-5.25%)
Jul 22, 2005	25.78	28.41	25.78	28.05	368,950	+2.24(+8.68%)
Jul 21, 2005	25.61	26.26	25.38	25.80	143,227	+0.13(+0.51%)
Jul 20, 2005	25.57	25.77	25.32	25.67	125,894	-0.08(-0.30%)
Jul 19, 2005	25.36	25.90	25.36	25.75	80,280	+0.47(+1.85%)
Jul 18, 2005	25.39	25.57	25.16	25.28	70,636	-0.23(-0.90%)
Jul 15, 2005	25.81	26.13	24.90	25.51	155,999	-0.31(-1.19%)
Jul 14, 2005	26.13	26.36	25.69	25.82	52,912	-0.12(-0.47%)
Jul 13, 2005	26.43	26.50	25.93	25.94	61,774	-0.55(-2.09%)
Jul 12, 2005	26.36	26.73	26.17	26.50	84,059	+0.10(+0.38%)
Jul 11, 2005	25.97	26.59	25.97	26.40	174,505	+0.55(+2.14%)
Jul 08, 2005	25.38	25.87	25.18	25.84	109,342	+0.45(+1.78%)
Jul 07, 2005	24.94	25.43	24.90	25.39	130,194	+0.22(+0.88%)
Jul 06, 2005	25.01	25.34	24.98	25.17	148,961	+0.08(+0.34%)
Jul 05, 2005	24.25	25.35	24.22	25.08	189,883	+0.34(+1.36%)
Jul 01, 2005	24.78	24.78	24.62	24.75	129,934	+0.11(+0.44%)
Jun 30, 2005	24.67	24.89	24.59	24.64	164,079	+0.05(+0.22%)
Jun 29, 2005	24.28	24.59	23.97	24.58	141,011	+0.31(+1.26%)
Jun 28, 2005	23.71	24.34	23.67	24.28	151,046	+0.72(+3.06%)
Jun 27, 2005	23.52	23.79	23.47	23.56	174,244	+0.00(+0.00%)
Jun 24, 2005	23.56	23.88	23.22	23.56	337,151	-0.05(-0.19%)
Jun 23, 2005	23.94	24.06	23.60	23.60	126,806	-0.38(-1.60%)
Jun 22, 2005	24.17	24.26	23.75	23.99	159,648	-0.07(-0.29%)
Jun 21, 2005	24.27	24.28	23.96	24.06	134,104	-0.27(-1.10%)
Jun 20, 2005	24.21	24.55	23.86	24.32	176,590	-0.05(-0.19%)
Jun 17, 2005	24.71	24.92	24.32	24.37	257,522	-0.34(-1.37%)
Jun 16, 2005	24.88	25.09	24.52	24.71	141,924	-0.24(-0.95%)
Jun 15, 2005	25.08	25.08	24.45	24.95	112,731	-0.05(-0.21%)
Jun 14, 2005	24.52	25.00	24.48	25.00	121,723	+0.44(+1.78%)
Jun 13, 2005	24.32	24.75	24.29	24.56	52,390	+0.11(+0.44%)
Jun 10, 2005	24.58	24.75	24.40	24.45	30,235	-0.09(-0.38%)
Jun 09, 2005	24.37	24.87	24.09	24.55	191,056	+0.18(+0.72%)
Jun 08, 2005	24.78	24.83	24.29	24.37	77,934	-0.34(-1.37%)
Jun 07, 2005	24.43	24.95	24.40	24.71	182,585	+0.35(+1.42%)
Jun 06, 2005	24.25	24.49	24.09	24.36	192,229	+0.18(+0.76%)
Jun 03, 2005	24.32	24.42	24.17	24.18	131,758	-0.22(-0.91%)
Jun 02, 2005	24.37	24.49	24.29	24.40	54,345	-0.02(-0.09%)
Jun 01, 2005	23.99	24.75	23.99	24.42	197,051	+0.43(+1.79%)
May 31, 2005	24.22	24.24	23.99	23.99	116,510	-0.22(-0.92%)
May 27, 2005	24.11	24.28	24.02	24.22	38,836	+0.11(+0.45%)
May 26, 2005	23.86	24.13	23.79	24.11	145,833	+0.25(+1.03%)
May 25, 2005	24.09	24.09	23.59	23.86	71,027	-0.23(-0.96%)
May 24, 2005	24.09	24.16	23.82	24.09	91,097	-0.10(-0.41%)
May 23, 2005	24.17	24.43	24.09	24.19	142,054	+0.10(+0.41%)
May 20, 2005	24.48	24.48	23.98	24.09	167,467	-0.37(-1.51%)
May 19, 2005	24.24	24.47	24.17	24.46	206,695	+0.22(+0.92%)
May 18, 2005	23.82	24.36	23.82	24.24	223,768	+0.51(+2.17%)
May 17, 2005	23.77	23.86	23.70	23.73	131,889	-0.16(-0.67%)
May 16, 2005	23.59	24.17	23.59	23.89	140,881	+0.36(+1.53%)
May 13, 2005	23.90	24.13	23.16	23.53	100,611	-0.41(-1.73%)
May 12, 2005	24.63	24.78	23.87	23.94	105,172	-0.61(-2.50%)
May 11, 2005	24.63	24.79	24.17	24.55	104,781	-0.07(-0.28%)
May 10, 2005	25.40	25.40	24.40	24.62	207,217	-0.91(-3.55%)
May 09, 2005	24.98	25.54	24.72	25.53	77,934	+0.48(+1.93%)
May 06, 2005	25.13	25.24	24.88	25.05	64,250	+0.05(+0.21%)
May 05, 2005	25.10	25.21	24.82	24.99	98,786	-0.12(-0.49%)
May 04, 2005	24.78	25.11	24.75	25.11	108,821	+0.45(+1.84%)
May 03, 2005	24.56	24.86	24.40	24.66	228,069	+0.09(+0.37%)
May 02, 2005	24.07	24.57	24.07	24.57	190,144	+0.51(+2.10%)
Apr 29, 2005	24.00	24.16	23.86	24.06	301,572	+0.12(+0.48%)
Apr 28, 2005	24.18	24.26	23.94	23.95	217,643	-0.22(-0.92%)
Apr 27, 2005	24.32	24.32	23.95	24.17	295,838	-0.15(-0.63%)
Apr 26, 2005	24.55	24.78	24.17	24.32	204,740	-0.31(-1.25%)
Apr 25, 2005	24.40	24.85	24.38	24.63	234,845	+0.23(+0.94%)
Apr 22, 2005	23.82	24.66	23.79	24.40	334,153	+0.75(+3.18%)
Apr 21, 2005	23.29	23.98	23.29	23.65	153,523	+0.55(+2.39%)
Apr 20, 2005	23.61	23.88	23.05	23.10	142,315	-0.52(-2.21%)
Apr 19, 2005	23.25	23.70	23.23	23.62	88,881	+0.45(+1.95%)
Apr 18, 2005	23.06	23.29	22.87	23.17	124,981	+0.15(+0.63%)
Apr 15, 2005	23.46	23.59	22.90	23.02	312,910	-0.52(-2.22%)
Apr 14, 2005	23.79	23.79	23.33	23.54	150,786	-0.25(-1.03%)
Apr 13, 2005	24.30	24.30	23.56	23.79	153,523	-0.63(-2.58%)
Apr 12, 2005	24.21	24.52	23.63	24.42	111,819	+0.21(+0.86%)
Apr 11, 2005	24.17	24.39	23.75	24.21	154,435	+0.09(+0.38%)
Apr 08, 2005	24.67	24.67	23.98	24.12	102,305	-0.40(-1.63%)
Apr 07, 2005	24.24	24.55	24.09	24.52	186,234	+0.41(+1.69%)
Apr 06, 2005	23.93	24.43	23.93	24.11	187,928	+0.18(+0.77%)
Apr 05, 2005	23.72	24.14	23.72	23.92	176,981	+0.18(+0.78%)
Apr 04, 2005	23.56	23.88	23.56	23.74	607,967	+0.26(+1.11%)
Apr 01, 2005	23.82	24.07	23.46	23.48	160,299	-0.21(-0.91%)
Mar 31, 2005	23.86	24.03	23.50	23.69	192,229	-0.21(-0.87%)
Mar 30, 2005	23.06	24.35	23.06	23.90	234,845	+1.04(+4.53%)
Mar 29, 2005	24.22	24.22	22.52	22.87	497,972	-1.36(-5.61%)
Mar 28, 2005	24.43	24.68	24.15	24.22	137,232	-0.17(-0.69%)
Mar 24, 2005	24.36	24.68	24.17	24.39	75,849	+0.15(+0.60%)
Mar 23, 2005	24.25	24.68	24.15	24.25	100,611	-0.04(-0.16%)
Mar 22, 2005	24.75	25.01	24.24	24.29	108,169	-0.46(-1.86%)
Mar 21, 2005	24.78	24.78	24.33	24.75	74,806	-0.02(-0.06%)
Mar 18, 2005	24.81	24.85	24.52	24.76	232,239	-0.04(-0.15%)
Mar 17, 2005	24.86	25.02	24.62	24.80	67,769	+0.00(+0.00%)
Mar 16, 2005	25.02	25.21	24.73	24.80	98,265	-0.22(-0.89%)
Mar 15, 2005	24.98	25.47	24.94	25.02	113,773	+0.12(+0.49%)
Mar 14, 2005	24.98	25.12	24.80	24.90	40,661	-0.09(-0.37%)
Mar 11, 2005	24.75	25.01	24.71	24.99	87,448	+0.28(+1.15%)
Mar 10, 2005	25.17	25.28	24.68	24.71	97,874	-0.61(-2.42%)
Mar 09, 2005	25.51	25.63	25.30	25.32	98,525	-0.26(-1.02%)
Mar 08, 2005	25.65	25.81	25.35	25.58	118,074	-0.07(-0.27%)
Mar 07, 2005	25.70	25.82	25.45	25.65	509,050	-0.05(-0.21%)
Mar 04, 2005	25.34	26.05	25.28	25.70	99,698	+0.28(+1.09%)
Mar 03, 2005	25.47	25.67	25.34	25.43	152,089	+0.00(+0.00%)
Mar 02, 2005	25.32	25.59	25.18	25.43	121,854	+0.11(+0.42%)