Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	6.772	6.950	6.648	6.664	0	-0.22(-3.15%)
Feb 26, 2009	6.834	7.020	6.749	6.881	292,219	+0.09(+1.37%)
Feb 25, 2009	7.098	7.098	6.733	6.788	369,288	-0.35(-4.89%)
Feb 24, 2009	7.291	7.392	6.919	7.136	543,964	-0.02(-0.32%)
Feb 23, 2009	7.539	7.803	7.136	7.159	267,783	-0.33(-4.45%)
Feb 20, 2009	7.462	7.725	7.369	7.493	0	-0.16(-2.13%)
Feb 19, 2009	8.051	8.051	7.562	7.655	296,385	-0.20(-2.56%)
Feb 18, 2009	7.485	8.097	7.454	7.857	505,025	+0.43(+5.85%)
Feb 17, 2009	7.725	7.818	7.369	7.423	265,494	-0.53(-6.63%)
Feb 13, 2009	8.159	8.221	7.896	7.950	0	-0.18(-2.19%)
Feb 12, 2009	7.958	8.151	7.764	8.128	294,692	+0.05(+0.58%)
Feb 11, 2009	7.880	8.144	7.826	8.082	327,024	+0.22(+2.86%)
Feb 10, 2009	8.283	8.407	7.748	7.857	692,064	-0.45(-5.41%)
Feb 09, 2009	8.337	8.411	8.167	8.306	505,908	-0.09(-1.02%)
Feb 06, 2009	7.911	8.453	7.903	8.391	0	+0.46(+5.76%)
Feb 05, 2009	7.725	8.151	7.725	7.934	294,026	+0.19(+2.40%)
Feb 04, 2009	7.872	8.035	7.648	7.748	231,900	-0.12(-1.57%)
Feb 03, 2009	8.058	8.058	7.717	7.872	330,845	-0.09(-1.07%)
Feb 02, 2009	7.710	7.973	7.710	7.958	281,151	+0.20(+2.60%)
Jan 30, 2009	8.074	8.097	7.733	7.756	0	-0.27(-3.38%)
Jan 29, 2009	7.934	8.159	7.686	8.027	440,498	+0.07(+0.88%)
Jan 28, 2009	8.283	8.283	7.671	7.958	752,393	-0.05(-0.68%)
Jan 27, 2009	8.012	8.120	7.686	8.012	819,103	+0.09(+1.08%)
Jan 26, 2009	7.872	7.973	7.446	7.927	917,526	+0.17(+2.20%)
Jan 23, 2009	8.043	8.128	7.694	7.756	0	-0.51(-6.19%)
Jan 22, 2009	8.438	8.539	8.035	8.268	610,289	-0.35(-4.05%)
Jan 21, 2009	8.120	8.670	8.082	8.616	755,509	+0.50(+6.21%)
Jan 20, 2009	8.818	8.818	8.074	8.113	726,501	-0.71(-8.08%)
Jan 16, 2009	9.190	9.190	8.399	8.825	0	-0.22(-2.48%)
Jan 15, 2009	9.066	9.120	8.531	9.050	279,318	+0.00(+0.00%)
Jan 14, 2009	9.391	9.391	8.942	9.050	259,917	-0.54(-5.65%)
Jan 13, 2009	9.840	9.964	9.430	9.592	306,684	-0.37(-3.73%)
Jan 12, 2009	10.22	10.22	9.871	9.964	205,264	-0.33(-3.16%)
Jan 09, 2009	10.58	10.58	10.17	10.29	312,251	-0.34(-3.21%)
Jan 08, 2009	10.51	10.63	10.27	10.63	257,999	+0.13(+1.25%)
Jan 07, 2009	10.40	10.58	10.31	10.50	520,863	-0.12(-1.09%)
Jan 06, 2009	10.18	10.79	10.14	10.62	234,771	+0.40(+3.87%)
Jan 05, 2009	10.31	10.33	9.910	10.22	238,324	-0.04(-0.38%)
Jan 02, 2009	10.03	10.34	9.794	10.26	0	+0.31(+3.12%)
Jan 01, 2009	9.538	10.07	9.422	9.949	0	+0.00(+0.00%)
Dec 31, 2008	9.538	10.07	9.422	9.949	323,600	+0.46(+4.90%)
Dec 30, 2008	9.530	9.647	9.329	9.484	562,644	+0.09(+0.99%)
Dec 29, 2008	9.928	9.951	9.322	9.391	167,466	-0.55(-5.56%)
Dec 26, 2008	9.928	10.00	9.660	9.943	0	+0.07(+0.70%)
Dec 24, 2008	9.867	9.982	9.759	9.874	122,604	-0.01(-0.08%)
Dec 23, 2008	10.18	10.34	9.775	9.882	265,192	-0.23(-2.28%)
Dec 22, 2008	10.37	10.48	9.713	10.11	214,081	-0.44(-4.15%)
Dec 19, 2008	10.63	10.67	10.33	10.55	541,844	+0.19(+1.85%)
Dec 18, 2008	10.66	10.79	10.25	10.36	294,050	-0.35(-3.30%)
Dec 17, 2008	10.57	10.87	10.50	10.71	304,877	-0.05(-0.43%)
Dec 16, 2008	10.10	10.78	10.05	10.76	262,722	+0.72(+7.19%)
Dec 15, 2008	10.25	10.47	9.767	10.04	204,586	-0.22(-2.17%)
Dec 12, 2008	9.590	10.32	9.437	10.26	0	+0.45(+4.62%)
Dec 11, 2008	10.50	10.61	9.598	9.805	203,010	-0.80(-7.52%)
Dec 10, 2008	10.56	10.85	10.40	10.60	209,801	+0.24(+2.29%)
Dec 09, 2008	10.77	11.02	10.23	10.37	360,330	-0.51(-4.73%)
Dec 08, 2008	10.66	10.95	10.61	10.88	559,151	+0.51(+4.88%)
Dec 05, 2008	10.27	10.39	9.713	10.37	0	-0.04(-0.37%)
Dec 04, 2008	10.84	11.32	10.10	10.41	397,165	-0.57(-5.17%)
Dec 03, 2008	10.63	11.33	10.04	10.98	319,099	+0.57(+5.45%)
Dec 02, 2008	9.989	10.43	9.583	10.41	323,216	+0.64(+6.51%)
Dec 01, 2008	11.47	11.47	9.736	9.775	350,027	-2.03(-17.16%)
Nov 28, 2008	11.17	11.80	10.94	11.80	110,459	+0.45(+3.92%)
Nov 26, 2008	9.966	11.38	9.874	11.36	360,175	+1.25(+12.38%)
Nov 25, 2008	10.34	10.36	9.514	10.10	298,002	-0.04(-0.38%)
Nov 24, 2008	9.284	10.37	9.207	10.14	327,407	+1.03(+11.28%)
Nov 21, 2008	8.908	9.115	8.094	9.115	397,822	+0.37(+4.21%)
Nov 20, 2008	9.383	9.706	8.747	8.747	307,863	-0.76(-7.99%)
Nov 19, 2008	10.26	10.37	9.391	9.506	338,095	-0.79(-7.68%)
Nov 18, 2008	10.09	10.47	9.989	10.30	378,695	+0.20(+1.98%)
Nov 17, 2008	10.03	10.47	9.974	10.10	297,897	-0.05(-0.53%)
Nov 14, 2008	10.53	11.06	10.07	10.15	0	-1.07(-9.51%)
Nov 13, 2008	10.10	11.22	9.629	11.22	344,193	+1.18(+11.77%)
Nov 12, 2008	10.83	10.95	9.989	10.04	453,030	-1.19(-10.59%)
Nov 11, 2008	10.67	11.39	10.40	11.22	523,268	+0.40(+3.69%)
Nov 10, 2008	12.31	12.31	10.70	10.83	314,883	-1.27(-10.53%)
Nov 07, 2008	12.02	12.26	11.78	12.10	0	+0.18(+1.55%)
Nov 06, 2008	12.09	12.45	11.88	11.92	428,759	-0.27(-2.20%)
Nov 05, 2008	12.05	12.61	12.03	12.18	657,689	-0.03(-0.25%)
Nov 04, 2008	11.26	12.77	11.26	12.21	668,306	+1.20(+10.86%)
Nov 03, 2008	11.17	11.26	10.93	11.02	612,364	-0.15(-1.37%)
Oct 31, 2008	10.70	11.17	10.63	11.17	0	+0.41(+3.78%)
Oct 30, 2008	11.19	11.19	10.60	10.76	876,205	+0.11(+1.01%)
Oct 29, 2008	10.73	11.18	10.32	10.66	1,423,838	-0.01(-0.07%)
Oct 28, 2008	11.12	11.12	10.40	10.66	898,207	-0.09(-0.86%)
Oct 27, 2008	12.31	12.31	10.76	10.76	991,015	-1.72(-13.78%)
Oct 24, 2008	12.49	13.50	11.91	12.48	0	-1.03(-7.61%)
Oct 23, 2008	14.62	14.74	13.04	13.50	766,732	-0.97(-6.73%)
Oct 22, 2008	14.96	15.10	14.19	14.48	357,595	-0.71(-4.65%)
Oct 21, 2008	15.18	15.67	15.15	15.18	341,730	-0.20(-1.30%)
Oct 20, 2008	14.73	15.38	14.73	15.38	220,764	+0.79(+5.41%)
Oct 17, 2008	14.42	15.50	13.19	14.59	0	-0.18(-1.20%)
Oct 16, 2008	14.00	14.84	13.37	14.77	688,087	+0.82(+5.89%)
Oct 15, 2008	15.24	15.34	13.94	13.95	584,628	-1.56(-10.04%)
Oct 14, 2008	16.79	17.12	15.03	15.51	696,795	-0.58(-3.62%)
Oct 13, 2008	15.07	16.09	14.74	16.09	489,026	+1.52(+10.43%)
Oct 10, 2008	14.29	15.27	14.08	14.57	0	-0.16(-1.09%)
Oct 09, 2008	15.57	15.94	14.35	14.73	791,392	-0.84(-5.42%)
Oct 08, 2008	15.26	16.73	15.26	15.57	583,778	-0.77(-4.74%)
Oct 07, 2008	17.98	18.09	16.31	16.35	611,762	-1.34(-7.59%)
Oct 06, 2008	18.17	18.52	16.64	17.69	518,383	-1.01(-5.41%)
Oct 03, 2008	20.13	20.48	18.70	18.71	0	-1.25(-6.27%)
Oct 02, 2008	20.12	20.32	19.71	19.96	308,341	-0.66(-3.20%)
Oct 01, 2008	20.76	20.85	20.37	20.62	204,160	-0.35(-1.68%)
Sep 30, 2008	20.35	21.15	19.99	20.97	506,706	+0.88(+4.39%)
Sep 29, 2008	21.44	21.44	20.04	20.09	273,949	-1.70(-7.82%)
Sep 26, 2008	21.49	21.84	21.23	21.79	0	+0.08(+0.39%)
Sep 25, 2008	22.13	22.53	21.66	21.71	566,049	-0.57(-2.55%)
Sep 24, 2008	22.26	22.62	21.84	22.27	439,246	+0.02(+0.10%)
Sep 23, 2008	23.06	23.45	22.22	22.25	329,442	-0.95(-4.10%)
Sep 22, 2008	24.62	24.71	23.12	23.20	376,763	-1.35(-5.50%)
Sep 19, 2008	24.93	28.93	24.13	24.55	0	-0.60(-2.38%)
Sep 18, 2008	24.80	25.69	23.77	25.15	1,110,804	+1.46(+6.15%)
Sep 17, 2008	24.17	24.35	23.23	23.69	526,199	-0.71(-2.92%)
Sep 16, 2008	23.22	24.88	23.22	24.41	694,404	+0.93(+3.95%)
Sep 15, 2008	23.44	24.34	23.28	23.48	192,795	-0.70(-2.89%)
Sep 12, 2008	23.89	24.31	23.70	24.18	0	+0.21(+0.90%)
Sep 11, 2008	23.49	24.09	23.13	23.96	297,405	+0.25(+1.04%)
Sep 10, 2008	23.35	24.01	23.06	23.72	434,800	+0.64(+2.76%)
Sep 09, 2008	23.35	24.14	23.08	23.08	313,280	-0.51(-2.18%)
Sep 08, 2008	23.65	23.88	23.29	23.59	440,776	+0.60(+2.60%)
Sep 05, 2008	22.82	23.14	22.44	22.99	0	+0.08(+0.34%)
Sep 04, 2008	23.72	23.85	22.82	22.92	210,586	-1.07(-4.45%)
Sep 03, 2008	23.62	24.18	23.54	23.98	263,104	+0.37(+1.56%)
Sep 02, 2008	23.97	24.71	23.37	23.62	297,510	+0.08(+0.36%)
Aug 29, 2008	23.86	23.96	23.49	23.53	0	-0.38(-1.60%)
Aug 28, 2008	23.29	23.99	23.12	23.91	261,271	+0.72(+3.11%)
Aug 27, 2008	22.81	23.25	22.55	23.19	225,895	+0.43(+1.89%)
Aug 26, 2008	22.46	22.86	22.26	22.76	252,981	+0.25(+1.09%)
Aug 25, 2008	22.92	23.19	22.14	22.52	220,637	-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	22.17	22.33	341,919	-0.05(-0.21%)
Aug 20, 2008	22.50	22.80	21.96	22.38	419,012	+0.04(+0.17%)
Aug 19, 2008	24.90	25.31	19.99	22.34	958,521	-3.38(-13.15%)
Aug 18, 2008	26.85	26.85	25.47	25.73	409,143	-1.00(-3.73%)
Aug 15, 2008	26.82	27.27	26.17	26.72	0	+0.27(+1.01%)
Aug 14, 2008	25.82	26.67	25.64	26.45	154,602	+0.46(+1.77%)
Aug 13, 2008	25.99	26.12	25.24	25.99	266,186	-0.21(-0.79%)
Aug 12, 2008	26.06	26.44	25.81	26.20	268,592	+0.12(+0.44%)
Aug 11, 2008	25.05	26.49	24.73	26.09	406,313	+1.04(+4.13%)
Aug 08, 2008	23.53	25.19	23.53	25.05	286,962	+1.49(+6.32%)
Aug 07, 2008	23.20	24.01	23.02	23.56	226,328	-0.04(-0.16%)
Aug 06, 2008	23.82	24.14	23.52	23.60	435,720	-0.48(-2.01%)
Aug 05, 2008	22.24	24.88	20.45	24.08	944,090	+2.16(+9.87%)
Aug 04, 2008	21.90	22.17	21.57	21.92	247,837	+0.00(+0.00%)
Aug 01, 2008	22.11	22.28	21.73	21.92	231,862	-0.10(-0.45%)
Jul 31, 2008	22.23	22.42	21.91	22.02	250,333	-0.48(-2.15%)
Jul 30, 2008	22.24	22.80	22.24	22.50	332,647	+0.34(+1.52%)
Jul 29, 2008	22.17	22.43	22.05	22.17	309,604	+0.01(+0.03%)
Jul 28, 2008	22.64	22.77	21.85	22.16	338,838	-0.62(-2.73%)
Jul 25, 2008	23.13	23.18	22.72	22.78	310,036	-0.17(-0.74%)
Jul 24, 2008	23.58	23.58	22.94	22.95	271,787	-0.62(-2.64%)
Jul 23, 2008	23.16	23.85	23.16	23.57	205,029	+0.28(+1.22%)
Jul 22, 2008	22.23	23.29	22.07	23.29	249,355	+0.98(+4.40%)
Jul 21, 2008	22.14	22.40	21.94	22.30	238,982	+0.10(+0.45%)
Jul 18, 2008	22.40	22.40	21.88	22.20	137,910	-0.21(-0.92%)
Jul 17, 2008	21.97	22.51	21.61	22.41	253,922	+0.57(+2.60%)
Jul 16, 2008	20.95	21.87	20.80	21.84	217,954	+0.94(+4.52%)
Jul 15, 2008	20.85	21.33	20.43	20.90	394,041	-0.14(-0.66%)
Jul 14, 2008	21.59	21.59	20.92	21.04	229,203	-0.30(-1.40%)
Jul 11, 2008	21.75	21.75	20.98	21.34	576,384	-0.58(-2.63%)
Jul 10, 2008	21.77	22.02	21.41	21.91	851,971	+0.08(+0.35%)
Jul 09, 2008	22.30	22.53	21.75	21.84	283,019	-0.50(-2.23%)
Jul 08, 2008	21.83	22.40	21.75	22.33	478,781	+0.54(+2.50%)
Jul 07, 2008	22.37	22.37	21.67	21.79	299,673	-0.42(-1.90%)
Jul 04, 2008	21.98	22.62	21.75	22.21	345,080	+0.00(+0.00%)
Jul 03, 2008	21.98	22.62	21.75	22.21	345,080	+0.28(+1.29%)
Jul 02, 2008	22.53	22.57	21.33	21.93	644,967	-0.58(-2.56%)
Jul 01, 2008	21.98	22.66	21.77	22.50	551,015	+0.25(+1.14%)
Jun 30, 2008	22.24	22.47	22.01	22.25	409,021	-0.02(-0.10%)
Jun 27, 2008	22.98	23.12	22.20	22.27	698,500	-0.71(-3.10%)
Jun 26, 2008	23.71	23.78	22.79	22.99	297,999	-0.99(-4.13%)
Jun 25, 2008	23.72	24.17	23.65	23.98	396,778	+0.26(+1.10%)
Jun 24, 2008	24.05	24.11	23.49	23.72	440,129	-0.60(-2.46%)
Jun 23, 2008	25.06	25.11	24.30	24.31	209,216	-0.55(-2.22%)
Jun 20, 2008	25.13	25.26	24.50	24.87	368,376	-0.37(-1.46%)
Jun 19, 2008	24.64	25.23	24.51	25.23	188,769	+0.75(+3.07%)
Jun 18, 2008	24.61	24.61	24.15	24.48	159,649	-0.25(-1.02%)
Jun 17, 2008	24.97	24.97	24.64	24.74	201,552	-0.15(-0.59%)
Jun 16, 2008	24.83	24.97	24.57	24.88	395,931	+0.01(+0.03%)
Jun 13, 2008	25.05	25.27	24.62	24.87	207,889	+0.01(+0.03%)
Jun 12, 2008	25.11	25.40	24.80	24.87	221,700	-0.12(-0.46%)
Jun 11, 2008	25.76	26.47	24.97	24.98	149,098	-0.85(-3.30%)
Jun 10, 2008	25.77	26.22	25.23	25.83	198,619	-0.06(-0.24%)
Jun 09, 2008	26.17	26.19	25.63	25.89	146,358	-0.20(-0.76%)
Jun 06, 2008	27.08	27.08	26.09	26.09	139,416	-1.14(-4.20%)
Jun 05, 2008	26.65	27.25	26.65	27.24	156,170	+0.60(+2.25%)
Jun 04, 2008	25.92	26.81	25.71	26.64	229,771	+0.61(+2.36%)
Jun 03, 2008	26.09	26.20	25.76	26.02	133,584	+0.02(+0.09%)
Jun 02, 2008	26.50	26.58	25.49	26.00	230,892	-0.55(-2.08%)
May 30, 2008	26.61	26.72	26.19	26.55	210,897	-0.09(-0.35%)
May 29, 2008	25.74	26.95	25.74	26.65	187,493	+0.82(+3.18%)
May 28, 2008	25.90	26.15	25.61	25.83	128,674	-0.02(-0.09%)
May 27, 2008	25.65	25.93	25.42	25.85	142,341	+0.20(+0.78%)
May 26, 2008	25.91	26.02	25.46	25.65	0	+0.00(+0.00%)
May 23, 2008	25.91	26.02	25.46	25.65	118,205	-0.47(-1.79%)
May 22, 2008	25.86	26.25	25.77	26.12	156,042	+0.25(+0.95%)
May 21, 2008	26.02	26.29	25.76	25.87	235,478	-0.04(-0.15%)
May 20, 2008	26.08	26.11	25.73	25.91	192,775	-0.38(-1.43%)
May 19, 2008	26.57	26.77	26.12	26.29	222,244	-0.24(-0.90%)
May 16, 2008	26.69	26.85	25.94	26.52	150,793	-0.06(-0.23%)
May 15, 2008	26.59	26.65	26.02	26.58	161,364	-0.11(-0.40%)
May 14, 2008	26.72	27.00	26.46	26.69	163,441	-0.05(-0.17%)
May 13, 2008	26.84	26.88	26.35	26.74	125,533	-0.08(-0.31%)
May 12, 2008	26.16	26.94	26.10	26.82	602,182	+0.80(+3.07%)
May 09, 2008	25.10	26.05	25.10	26.02	67,740	+0.25(+0.98%)
May 08, 2008	26.15	26.15	25.60	25.77	140,403	-0.31(-1.21%)
May 07, 2008	27.14	27.14	26.09	26.09	294,870	-0.97(-3.60%)
May 06, 2008	27.37	27.53	26.72	27.06	213,483	-0.30(-1.09%)
May 05, 2008	26.94	28.94	26.70	27.36	530,930	-0.94(-3.31%)
May 02, 2008	28.43	28.76	28.18	28.30	207,554	+0.09(+0.33%)
May 01, 2008	27.73	28.52	27.51	28.20	178,941	+0.35(+1.27%)
Apr 30, 2008	28.28	28.67	27.72	27.85	196,530	-0.28(-1.01%)
Apr 29, 2008	28.34	28.53	28.02	28.13	147,538	-0.18(-0.62%)
Apr 28, 2008	28.04	28.39	27.97	28.31	370,892	+0.28(+1.01%)
Apr 25, 2008	27.66	28.17	27.41	28.03	168,457	+0.35(+1.28%)
Apr 24, 2008	26.96	27.87	26.56	27.67	164,299	+0.78(+2.91%)
Apr 23, 2008	27.28	27.39	26.71	26.89	147,424	-0.26(-0.96%)
Apr 22, 2008	27.69	27.77	26.69	27.15	188,245	-0.67(-2.40%)
Apr 21, 2008	27.85	28.10	27.73	27.82	354,003	-0.25(-0.87%)
Apr 18, 2008	28.57	28.60	27.92	28.07	258,609	+0.17(+0.61%)
Apr 17, 2008	27.96	28.09	27.72	27.90	286,210	-0.14(-0.49%)
Apr 16, 2008	26.85	28.08	26.85	28.03	302,573	+1.42(+5.33%)
Apr 15, 2008	26.20	26.73	26.08	26.62	201,622	+0.58(+2.24%)
Apr 14, 2008	26.19	26.55	25.83	26.03	220,484	-0.21(-0.82%)
Apr 11, 2008	27.24	27.28	26.14	26.25	216,360	-1.27(-4.63%)
Apr 10, 2008	27.02	27.65	26.92	27.52	161,227	+0.54(+2.02%)
Apr 09, 2008	27.53	27.65	26.91	26.98	233,304	-0.41(-1.49%)
Apr 08, 2008	27.27	27.57	27.01	27.38	162,426	-0.06(-0.22%)
Apr 07, 2008	27.99	27.99	27.39	27.44	140,764	-0.31(-1.11%)
Apr 04, 2008	27.81	28.00	27.44	27.75	169,870	+0.01(+0.03%)
Apr 03, 2008	28.03	28.03	27.50	27.74	305,778	-0.63(-2.22%)
Apr 02, 2008	28.65	29.00	28.36	28.37	221,443	-0.41(-1.41%)
Apr 01, 2008	27.99	28.99	27.99	28.78	197,982	+1.05(+3.79%)
Mar 31, 2008	27.63	28.30	27.47	27.73	182,733	+0.20(+0.72%)
Mar 28, 2008	27.47	27.99	27.47	27.53	137,114	+0.00(+0.00%)
Mar 27, 2008	28.56	28.59	27.48	27.53	186,903	-1.01(-3.55%)
Mar 26, 2008	28.54	28.76	28.31	28.54	123,690	-0.12(-0.40%)
Mar 25, 2008	28.39	28.70	28.00	28.66	167,353	+0.18(+0.65%)
Mar 24, 2008	27.75	28.78	27.54	28.47	209,191	+0.89(+3.23%)
Mar 21, 2008	27.21	27.84	26.98	27.58	655,336	+0.00(+0.00%)
Mar 20, 2008	27.21	27.84	26.98	27.58	655,336	+0.77(+2.86%)
Mar 19, 2008	27.36	27.65	26.82	26.82	195,636	-0.37(-1.35%)
Mar 18, 2008	26.29	27.31	26.20	27.18	278,661	+1.42(+5.51%)
Mar 17, 2008	25.09	26.23	25.09	25.76	191,335	-0.12(-0.44%)
Mar 14, 2008	26.85	26.85	25.62	25.88	372,374	-0.75(-2.82%)
Mar 13, 2008	25.63	26.73	25.36	26.63	193,942	+0.65(+2.51%)
Mar 12, 2008	26.09	26.74	25.93	25.98	211,146	-0.12(-0.47%)
Mar 11, 2008	26.01	26.19	25.50	26.10	645,300	+0.86(+3.40%)
Mar 10, 2008	26.07	26.07	25.24	25.24	233,825	-0.70(-2.69%)
Mar 07, 2008	25.72	26.21	25.62	25.94	438,064	+0.13(+0.51%)
Mar 06, 2008	26.43	26.43	25.63	25.81	260,674	-0.71(-2.69%)
Mar 05, 2008	26.48	26.72	26.22	26.52	218,966	+0.20(+0.76%)
Mar 04, 2008	25.55	26.43	25.46	26.32	229,354	+0.49(+1.90%)