Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	29.53	30.05	29.53	30.01	314,895	+0.58(+1.98%)
May 30, 2007	28.87	29.56	28.77	29.43	587,170	+0.31(+1.08%)
May 29, 2007	28.78	29.14	28.74	29.12	151,061	+0.31(+1.09%)
May 25, 2007	28.78	28.86	28.66	28.80	154,319	+0.09(+0.32%)
May 24, 2007	28.89	29.19	28.58	28.71	409,911	-0.22(-0.77%)
May 23, 2007	28.83	29.42	28.71	28.93	335,749	+0.17(+0.59%)
May 22, 2007	28.81	28.88	28.52	28.76	370,158	-0.08(-0.29%)
May 21, 2007	28.72	29.04	28.22	28.85	192,769	+0.09(+0.32%)
May 18, 2007	28.52	28.77	28.17	28.76	301,731	+0.25(+0.89%)
May 17, 2007	28.31	28.63	28.00	28.50	313,461	+0.10(+0.35%)
May 16, 2007	28.25	28.46	27.82	28.40	412,257	+0.23(+0.82%)
May 15, 2007	28.31	28.69	27.94	28.17	274,490	-0.15(-0.51%)
May 14, 2007	28.81	28.88	28.19	28.32	290,522	-0.54(-1.89%)
May 11, 2007	28.53	28.86	28.48	28.86	165,137	+0.44(+1.57%)
May 10, 2007	28.92	28.92	28.35	28.42	296,257	-0.61(-2.11%)
May 09, 2007	28.74	29.07	28.40	29.03	246,337	+0.16(+0.56%)
May 08, 2007	28.86	29.02	28.66	28.87	224,701	-0.18(-0.63%)
May 07, 2007	29.02	29.06	28.82	29.06	155,753	+0.05(+0.16%)
May 04, 2007	29.31	29.31	28.78	29.01	242,427	-0.30(-1.02%)
May 03, 2007	29.50	29.60	29.18	29.31	399,093	-0.57(-1.90%)
May 02, 2007	29.65	30.07	29.56	29.88	598,248	+0.26(+0.88%)
May 01, 2007	29.39	29.64	29.09	29.62	647,646	+0.23(+0.78%)
Apr 30, 2007	29.25	29.54	29.15	29.39	417,992	+0.12(+0.39%)
Apr 27, 2007	28.77	29.81	28.73	29.27	312,418	+0.54(+1.87%)
Apr 26, 2007	28.48	28.80	28.23	28.73	202,805	+0.21(+0.73%)
Apr 25, 2007	28.79	28.89	28.46	28.53	332,490	-0.16(-0.56%)
Apr 24, 2007	28.82	28.89	28.39	28.69	289,609	-0.17(-0.58%)
Apr 23, 2007	29.20	29.29	28.78	28.86	111,308	-0.46(-1.57%)
Apr 20, 2007	29.14	29.32	28.79	29.32	202,935	+0.73(+2.55%)
Apr 19, 2007	28.77	28.77	28.38	28.59	167,744	-0.18(-0.64%)
Apr 18, 2007	28.77	28.88	28.66	28.77	125,775	-0.09(-0.32%)
Apr 17, 2007	28.73	29.00	28.63	28.86	135,811	+0.16(+0.56%)
Apr 16, 2007	28.47	28.79	28.46	28.70	128,773	+0.35(+1.22%)
Apr 13, 2007	27.97	28.37	27.97	28.36	132,553	+0.35(+1.26%)
Apr 12, 2007	27.74	28.00	27.54	28.00	152,625	+0.25(+0.91%)
Apr 11, 2007	27.87	27.90	27.58	27.75	285,308	-0.10(-0.36%)
Apr 10, 2007	27.70	27.95	27.63	27.85	141,546	+0.08(+0.28%)
Apr 09, 2007	27.89	27.90	27.59	27.77	278,140	-0.15(-0.55%)
Apr 05, 2007	27.70	27.97	27.66	27.93	161,748	+0.04(+0.14%)
Apr 04, 2007	27.90	28.08	27.77	27.89	321,412	+0.02(+0.08%)
Apr 03, 2007	27.80	27.98	27.59	27.87	312,549	+0.15(+0.53%)
Apr 02, 2007	27.62	27.73	27.39	27.72	226,005	+0.15(+0.53%)
Mar 30, 2007	27.53	27.74	27.40	27.57	300,818	+0.03(+0.11%)
Mar 29, 2007	27.47	27.57	27.24	27.54	350,738	+0.21(+0.79%)
Mar 28, 2007	27.08	27.49	26.82	27.33	404,046	+0.12(+0.45%)
Mar 27, 2007	26.99	27.25	26.68	27.21	336,009	+0.18(+0.65%)
Mar 26, 2007	26.95	27.09	26.82	27.03	123,299	+0.02(+0.09%)
Mar 23, 2007	26.93	27.06	26.79	27.01	100,620	+0.08(+0.28%)
Mar 22, 2007	26.75	27.12	26.58	26.93	140,503	+0.26(+0.98%)
Mar 21, 2007	26.22	26.88	26.12	26.67	190,031	+0.44(+1.67%)
Mar 20, 2007	25.73	26.32	25.73	26.23	106,355	-0.15(-0.55%)
Mar 19, 2007	26.48	26.50	26.20	26.38	244,773	+0.02(+0.06%)
Mar 16, 2007	25.92	26.37	25.73	26.36	633,570	+0.45(+1.75%)
Mar 15, 2007	25.65	25.91	25.61	25.91	206,715	+0.26(+1.02%)
Mar 14, 2007	25.20	25.88	25.20	25.65	366,117	+0.46(+1.83%)
Mar 13, 2007	25.65	25.76	25.14	25.19	230,566	-0.46(-1.79%)
Mar 12, 2007	25.43	25.69	25.36	25.65	196,809	+0.01(+0.03%)
Mar 09, 2007	25.66	25.69	25.22	25.64	457,875	+0.13(+0.51%)
Mar 08, 2007	25.50	25.66	25.17	25.51	245,946	+0.28(+1.13%)
Mar 07, 2007	25.30	25.51	25.17	25.23	159,663	-0.12(-0.48%)
Mar 06, 2007	25.32	25.47	25.13	25.35	230,697	+0.21(+0.82%)
Mar 05, 2007	25.46	25.69	24.94	25.14	511,835	-0.57(-2.21%)
Mar 02, 2007	25.95	26.04	25.50	25.71	292,216	-0.33(-1.27%)
Mar 01, 2007	25.79	26.16	25.55	26.04	311,767	-0.21(-0.79%)
Feb 28, 2007	26.30	26.39	25.70	26.25	322,585	-0.05(-0.20%)
Feb 27, 2007	26.93	26.93	26.30	26.30	676,320	-1.06(-3.87%)
Feb 26, 2007	27.59	27.74	27.22	27.36	252,984	-0.25(-0.89%)
Feb 23, 2007	27.31	27.67	27.05	27.61	1,478,417	+0.29(+1.07%)
Feb 22, 2007	27.14	27.34	27.05	27.31	340,571	+0.18(+0.65%)
Feb 21, 2007	26.87	27.34	26.67	27.14	296,126	+0.32(+1.20%)
Feb 20, 2007	26.82	26.91	26.49	26.82	254,549	+0.02(+0.09%)
Feb 16, 2007	26.46	26.85	26.12	26.79	456,963	+0.44(+1.66%)
Feb 15, 2007	26.19	26.46	25.75	26.35	348,652	+0.18(+0.67%)
Feb 14, 2007	26.05	26.22	25.86	26.18	252,202	+0.21(+0.80%)
Feb 13, 2007	25.83	26.08	25.72	25.97	200,137	+0.16(+0.62%)
Feb 12, 2007	25.78	25.85	25.60	25.81	213,232	+0.02(+0.09%)
Feb 09, 2007	26.09	26.14	25.70	25.79	263,542	-0.25(-0.97%)
Feb 08, 2007	26.20	26.27	25.92	26.04	259,241	-0.15(-0.59%)
Feb 07, 2007	25.94	26.19	25.60	26.19	302,773	+0.34(+1.31%)
Feb 06, 2007	25.99	26.04	25.79	25.86	179,865	+0.05(+0.18%)
Feb 05, 2007	27.43	27.43	25.72	25.81	551,979	-1.62(-5.90%)
Feb 02, 2007	26.82	27.81	26.77	27.43	706,819	+1.12(+4.26%)
Feb 01, 2007	26.04	26.31	25.97	26.31	153,407	+0.27(+1.03%)
Jan 31, 2007	25.96	26.19	25.63	26.04	162,270	+0.08(+0.30%)
Jan 30, 2007	25.76	25.97	25.66	25.96	205,933	+0.21(+0.83%)
Jan 29, 2007	25.70	25.86	25.47	25.75	211,276	+0.07(+0.27%)
Jan 26, 2007	25.54	25.73	25.42	25.68	144,544	+0.14(+0.54%)
Jan 25, 2007	25.46	25.65	25.32	25.54	394,661	+0.08(+0.33%)
Jan 24, 2007	25.20	25.73	25.13	25.46	342,787	+0.27(+1.07%)
Jan 23, 2007	24.94	25.31	24.79	25.19	162,661	+0.23(+0.92%)
Jan 22, 2007	25.09	25.20	24.90	24.96	246,207	-0.17(-0.67%)
Jan 19, 2007	25.11	25.22	25.03	25.13	313,722	+0.05(+0.18%)
Jan 18, 2007	25.13	25.21	24.94	25.08	261,717	-0.05(-0.18%)
Jan 17, 2007	25.36	25.50	25.13	25.13	175,694	-0.23(-0.91%)
Jan 16, 2007	25.28	25.40	25.23	25.36	210,234	+0.19(+0.76%)
Jan 12, 2007	25.13	25.24	24.94	25.17	144,022	+0.10(+0.40%)
Jan 11, 2007	24.57	25.12	24.57	25.07	215,708	+0.44(+1.78%)
Jan 10, 2007	24.63	24.80	24.55	24.63	273,969	-0.04(-0.16%)
Jan 09, 2007	24.78	24.84	24.57	24.67	270,319	-0.15(-0.62%)
Jan 08, 2007	24.94	24.95	24.71	24.82	204,629	-0.15(-0.58%)
Jan 05, 2007	24.59	25.17	24.51	24.97	254,549	-0.21(-0.82%)
Jan 04, 2007	25.20	25.32	25.01	25.17	517,309	-0.02(-0.09%)
Jan 03, 2007	25.36	25.51	25.05	25.20	362,729	-0.05(-0.21%)
Dec 29, 2006	25.40	25.40	25.17	25.25	184,818	-0.18(-0.72%)
Dec 28, 2006	25.65	25.70	25.43	25.43	207,757	-0.20(-0.78%)
Dec 27, 2006	25.34	25.76	25.34	25.63	171,393	+0.39(+1.55%)
Dec 26, 2006	25.10	25.32	25.05	25.24	150,930	+0.15(+0.61%)
Dec 22, 2006	25.47	25.51	24.96	25.09	327,798	-0.38(-1.48%)
Dec 21, 2006	25.47	25.61	25.32	25.46	316,459	+0.06(+0.24%)
Dec 20, 2006	25.57	25.73	25.36	25.40	617,669	-0.14(-0.54%)
Dec 19, 2006	25.48	25.55	25.20	25.54	485,506	+0.07(+0.27%)
Dec 18, 2006	25.36	25.51	25.28	25.47	1,069,679	+0.08(+0.30%)
Dec 15, 2006	25.32	25.47	25.30	25.40	472,994	+0.23(+0.91%)
Dec 14, 2006	25.04	25.32	25.04	25.17	190,553	+0.19(+0.77%)
Dec 13, 2006	25.14	25.19	24.87	24.97	185,470	-0.05(-0.18%)
Dec 12, 2006	25.25	25.54	24.85	25.02	337,052	-0.21(-0.85%)
Dec 11, 2006	24.78	26.20	24.78	25.23	977,530	+0.47(+1.89%)
Dec 08, 2006	24.78	24.94	24.56	24.77	672,671	-0.02(-0.06%)
Dec 07, 2006	24.84	24.94	24.72	24.78	334,967	-0.08(-0.31%)
Dec 06, 2006	24.67	25.06	24.64	24.86	846,281	+0.12(+0.50%)
Dec 05, 2006	24.47	24.88	24.42	24.74	461,264	+0.27(+1.10%)
Dec 04, 2006	24.00	24.60	24.00	24.47	408,868	+0.53(+2.21%)
Dec 01, 2006	23.87	24.01	23.82	23.94	619,754	+0.00(+0.00%)
Nov 30, 2006	24.04	24.14	23.81	23.94	259,241	-0.09(-0.38%)
Nov 29, 2006	24.08	24.45	23.93	24.03	175,173	-0.01(-0.03%)
Nov 28, 2006	24.01	24.11	23.75	24.04	367,681	+0.01(+0.03%)
Nov 27, 2006	24.18	24.24	24.03	24.03	338,877	-0.33(-1.35%)
Nov 24, 2006	24.40	24.46	24.29	24.36	88,238	-0.12(-0.47%)
Nov 22, 2006	24.57	24.62	24.44	24.47	212,710	-0.07(-0.28%)
Nov 21, 2006	24.79	24.85	24.48	24.54	187,816	-0.25(-0.99%)
Nov 20, 2006	24.78	24.90	24.68	24.79	175,955	+0.05(+0.19%)
Nov 17, 2006	24.67	24.77	24.55	24.74	367,812	+0.08(+0.31%)
Nov 16, 2006	24.74	24.90	24.55	24.67	293,128	-0.01(-0.03%)
Nov 15, 2006	24.67	24.77	24.52	24.67	252,072	+0.01(+0.03%)
Nov 14, 2006	24.64	24.75	24.52	24.67	184,036	+0.08(+0.31%)
Nov 13, 2006	24.59	24.90	24.51	24.59	275,924	+0.04(+0.16%)
Nov 10, 2006	24.54	24.65	24.47	24.55	227,178	+0.00(+0.00%)
Nov 09, 2006	24.83	24.87	24.52	24.55	267,713	-0.25(-0.99%)
Nov 08, 2006	24.59	24.86	24.59	24.80	239,429	+0.13(+0.53%)
Nov 07, 2006	24.84	25.04	24.57	24.67	324,800	-0.17(-0.68%)
Nov 06, 2006	24.76	24.96	24.56	24.84	364,293	+0.08(+0.31%)
Nov 03, 2006	24.98	25.18	24.57	24.76	325,322	-0.15(-0.59%)
Nov 02, 2006	25.36	25.40	24.82	24.90	536,859	-0.48(-1.90%)
Nov 01, 2006	25.84	25.98	25.32	25.39	739,664	-0.40(-1.55%)
Oct 31, 2006	26.16	26.16	25.63	25.79	723,242	-0.38(-1.44%)
Oct 30, 2006	25.87	26.25	25.82	26.16	901,153	+0.25(+0.98%)
Oct 27, 2006	25.26	25.94	25.13	25.91	637,871	+0.32(+1.26%)
Oct 26, 2006	25.59	25.70	25.46	25.59	196,157	+0.02(+0.09%)
Oct 25, 2006	25.59	25.73	25.31	25.56	213,101	+0.06(+0.24%)
Oct 24, 2006	25.50	25.96	25.39	25.50	203,847	-0.01(-0.03%)
Oct 23, 2006	25.48	25.88	25.44	25.51	120,040	+0.03(+0.12%)
Oct 20, 2006	25.97	26.00	25.39	25.48	244,252	-0.35(-1.34%)
Oct 19, 2006	25.75	26.04	25.60	25.83	203,326	+0.12(+0.45%)
Oct 18, 2006	25.86	26.09	25.53	25.71	218,054	-0.11(-0.42%)
Oct 17, 2006	26.01	26.02	25.66	25.82	219,097	-0.32(-1.23%)
Oct 16, 2006	26.20	26.61	26.09	26.14	335,749	+0.35(+1.37%)
Oct 13, 2006	25.73	25.83	25.63	25.79	210,234	+0.10(+0.39%)
Oct 12, 2006	25.46	25.75	25.42	25.69	529,821	+0.35(+1.39%)
Oct 11, 2006	25.20	25.47	25.20	25.33	653,251	+0.09(+0.36%)
Oct 10, 2006	25.11	25.26	25.02	25.24	370,940	+0.25(+0.98%)
Oct 09, 2006	24.78	25.09	24.70	25.00	230,436	+0.21(+0.87%)
Oct 06, 2006	24.61	24.87	24.47	24.78	324,409	+0.18(+0.72%)
Oct 05, 2006	24.39	24.64	24.32	24.61	204,629	+0.21(+0.88%)
Oct 04, 2006	23.95	24.51	23.95	24.39	187,816	+0.40(+1.66%)
Oct 03, 2006	24.30	24.35	23.99	23.99	297,690	-0.31(-1.26%)
Oct 02, 2006	24.34	24.74	24.14	24.30	351,520	-0.12(-0.47%)
Sep 29, 2006	24.51	24.70	24.39	24.41	551,718	-0.05(-0.19%)
Sep 28, 2006	24.76	24.94	24.29	24.46	372,895	-0.30(-1.21%)
Sep 27, 2006	24.85	24.86	24.63	24.76	339,138	-0.09(-0.37%)
Sep 26, 2006	24.47	24.87	24.47	24.85	294,301	+0.38(+1.54%)
Sep 25, 2006	25.00	25.04	24.24	24.47	457,614	-0.56(-2.24%)
Sep 22, 2006	25.09	25.32	24.72	25.04	376,675	-0.08(-0.34%)
Sep 21, 2006	25.55	25.60	24.84	25.12	397,529	-0.42(-1.65%)
Sep 20, 2006	25.44	25.75	25.32	25.54	417,861	+0.19(+0.76%)
Sep 19, 2006	25.79	25.79	25.18	25.35	564,100	-0.46(-1.78%)
Sep 18, 2006	26.11	26.20	25.74	25.81	367,551	-0.38(-1.44%)
Sep 15, 2006	26.75	26.75	26.14	26.19	499,453	-0.37(-1.39%)
Sep 14, 2006	26.88	26.88	26.20	26.55	625,359	-0.42(-1.56%)
Sep 13, 2006	27.00	27.12	26.86	26.98	119,519	+0.05(+0.20%)
Sep 12, 2006	26.47	27.00	26.47	26.92	196,288	+0.46(+1.74%)
Sep 11, 2006	26.89	26.96	26.10	26.46	297,430	-0.52(-1.93%)
Sep 08, 2006	26.95	27.08	26.80	26.98	122,256	+0.03(+0.11%)
Sep 07, 2006	27.08	27.23	26.85	26.95	311,767	-0.24(-0.87%)
Sep 06, 2006	27.28	27.44	27.05	27.19	654,815	-0.27(-0.98%)
Sep 05, 2006	27.12	27.61	27.06	27.46	319,196	+0.45(+1.68%)
Sep 01, 2006	26.83	27.15	26.76	27.01	475,601	+0.21(+0.80%)
Aug 31, 2006	26.54	26.82	26.47	26.79	234,346	+0.28(+1.07%)
Aug 30, 2006	26.35	26.79	26.32	26.51	185,470	+0.21(+0.82%)
Aug 29, 2006	26.16	26.31	25.85	26.29	137,636	+0.21(+0.82%)
Aug 28, 2006	25.72	26.19	25.72	26.08	70,642	+0.21(+0.80%)
Aug 25, 2006	25.93	26.37	25.68	25.87	121,474	-0.16(-0.62%)
Aug 24, 2006	26.57	26.61	25.70	26.03	276,185	-0.45(-1.68%)
Aug 23, 2006	26.66	26.88	26.20	26.48	183,645	-0.14(-0.52%)
Aug 22, 2006	26.62	26.83	26.47	26.62	116,782	+0.07(+0.26%)
Aug 21, 2006	26.70	26.85	26.32	26.55	256,634	-0.41(-1.51%)
Aug 18, 2006	27.00	27.00	26.70	26.95	118,607	-0.05(-0.17%)
Aug 17, 2006	26.81	27.08	26.78	27.00	276,706	+0.21(+0.80%)
Aug 16, 2006	26.69	26.82	26.47	26.78	254,288	+0.14(+0.52%)
Aug 15, 2006	26.43	26.77	26.25	26.65	192,769	+0.58(+2.21%)
Aug 14, 2006	26.35	26.72	25.96	26.07	194,202	-0.12(-0.47%)
Aug 11, 2006	26.22	26.29	26.04	26.19	291,304	-0.11(-0.41%)
Aug 10, 2006	26.28	26.63	26.12	26.30	373,677	-0.06(-0.23%)
Aug 09, 2006	26.91	27.01	26.20	26.36	453,443	-0.43(-1.60%)
Aug 08, 2006	27.01	27.37	26.66	26.79	352,562	-0.21(-0.80%)
Aug 07, 2006	26.95	27.06	26.71	27.01	383,452	-0.05(-0.20%)
Aug 04, 2006	27.45	27.64	26.69	27.06	468,563	-0.20(-0.73%)
Aug 03, 2006	26.98	27.38	26.78	27.26	319,978	+0.18(+0.68%)
Aug 02, 2006	27.29	27.47	27.01	27.08	531,255	-0.18(-0.68%)
Aug 01, 2006	27.47	27.55	27.12	27.26	645,952	-0.31(-1.11%)
Jul 31, 2006	27.55	27.67	27.31	27.57	807,570	-0.09(-0.33%)
Jul 28, 2006	27.27	27.73	27.27	27.66	255,070	+0.48(+1.75%)
Jul 27, 2006	27.56	27.73	27.05	27.18	285,830	-0.31(-1.14%)
Jul 26, 2006	27.62	27.74	27.23	27.50	363,380	-0.27(-0.97%)
Jul 25, 2006	28.20	28.20	27.57	27.77	724,936	-0.49(-1.74%)
Jul 24, 2006	28.39	28.50	28.20	28.26	555,107	-0.05(-0.16%)
Jul 21, 2006	29.00	29.00	27.68	28.30	890,726	-1.01(-3.45%)
Jul 20, 2006	30.10	30.13	29.23	29.32	193,420	-0.71(-2.35%)
Jul 19, 2006	29.09	30.24	29.09	30.02	236,953	+0.87(+3.00%)
Jul 18, 2006	29.35	29.42	28.63	29.15	251,420	-0.10(-0.34%)
Jul 17, 2006	29.65	29.81	29.09	29.25	316,719	-0.40(-1.35%)
Jul 14, 2006	30.54	30.55	29.56	29.65	327,929	-0.94(-3.06%)
Jul 13, 2006	30.42	30.69	30.17	30.58	566,707	+0.08(+0.28%)
Jul 12, 2006	31.23	31.27	30.23	30.50	535,556	-0.81(-2.57%)
Jul 11, 2006	31.61	31.70	31.12	31.30	311,506	-0.45(-1.43%)
Jul 10, 2006	31.89	32.00	31.60	31.76	194,724	-0.12(-0.36%)
Jul 07, 2006	32.57	32.60	31.85	31.87	258,850	-0.67(-2.05%)
Jul 06, 2006	33.01	33.01	32.33	32.54	230,827	+0.20(+0.62%)
Jul 05, 2006	32.37	32.40	31.91	32.34	153,798	-0.03(-0.09%)
Jul 03, 2006	32.49	32.54	32.29	32.37	82,112	-0.15(-0.47%)
Jun 30, 2006	32.39	32.75	32.18	32.52	566,967	+0.27(+0.83%)
Jun 29, 2006	31.07	32.25	31.03	32.25	344,742	+1.34(+4.32%)
Jun 28, 2006	31.23	31.29	30.69	30.92	194,333	-0.20(-0.64%)
Jun 27, 2006	31.56	31.82	31.05	31.12	202,283	-0.45(-1.41%)
Jun 26, 2006	31.50	31.62	31.30	31.56	187,425	+0.18(+0.59%)
Jun 23, 2006	31.22	31.46	31.07	31.38	292,998	+0.08(+0.27%)
Jun 22, 2006	31.34	31.41	30.92	31.30	185,730	-0.01(-0.02%)
Jun 21, 2006	30.65	31.36	30.64	31.30	218,315	+0.61(+2.00%)
Jun 20, 2006	30.73	30.91	30.54	30.69	397,920	-0.04(-0.12%)
Jun 19, 2006	31.53	31.53	30.58	30.73	380,846	-0.42(-1.35%)
Jun 16, 2006	31.45	31.56	31.03	31.15	972,577	-0.27(-0.85%)
Jun 15, 2006	31.36	31.48	31.18	31.42	383,583	+0.18(+0.56%)
Jun 14, 2006	31.15	31.32	30.90	31.24	255,331	+0.12(+0.39%)
Jun 13, 2006	30.77	31.34	30.77	31.12	430,243	+0.35(+1.12%)
Jun 12, 2006	31.11	31.20	30.77	30.77	405,088	-0.01(-0.02%)
Jun 09, 2006	31.04	31.24	30.69	30.78	301,209	-0.25(-0.82%)
Jun 08, 2006	30.64	31.04	30.54	31.03	492,414	+0.31(+1.02%)
Jun 07, 2006	30.91	31.22	30.69	30.72	268,495	-0.16(-0.52%)
Jun 06, 2006	31.23	31.38	30.66	30.88	359,079	-0.38(-1.23%)
Jun 05, 2006	31.40	31.55	31.27	31.27	517,569	-0.21(-0.68%)
Jun 02, 2006	31.50	31.95	31.42	31.48	378,630	-0.01(-0.02%)