Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	25.70	25.70	25.22	25.47	138,940	-0.23(-0.88%)
Dec 30, 2003	25.50	25.70	25.28	25.70	91,961	+0.20(+0.80%)
Dec 29, 2003	25.04	25.50	25.16	25.50	89,033	+0.45(+1.80%)
Dec 26, 2003	24.87	25.19	24.82	25.04	84,508	+0.21(+0.85%)
Dec 24, 2003	24.98	25.06	24.83	24.83	32,871	-0.26(-1.05%)
Dec 23, 2003	24.87	25.10	24.53	25.10	169,283	+0.06(+0.24%)
Dec 22, 2003	25.25	25.25	24.64	25.04	152,914	-0.21(-0.83%)
Dec 19, 2003	25.17	25.25	24.72	25.25	205,083	+0.08(+0.30%)
Dec 18, 2003	24.57	25.17	24.57	25.17	271,891	+0.65(+2.64%)
Dec 17, 2003	24.61	24.62	24.14	24.53	176,070	-0.06(-0.24%)
Dec 16, 2003	24.42	24.56	24.42	24.59	127,894	+0.09(+0.37%)
Dec 15, 2003	24.83	25.17	24.47	24.50	209,075	-0.29(-1.18%)
Dec 12, 2003	24.69	24.85	24.59	24.79	132,552	-0.01(-0.03%)
Dec 11, 2003	24.50	25.02	24.50	24.80	158,636	+0.17(+0.70%)
Dec 10, 2003	24.27	24.80	24.27	24.62	301,702	+0.20(+0.83%)
Dec 09, 2003	24.57	24.95	24.31	24.42	315,676	+0.08(+0.31%)
Dec 08, 2003	23.86	24.53	23.86	24.35	245,008	+0.58(+2.43%)
Dec 05, 2003	23.74	24.03	23.64	23.77	163,294	-0.05(-0.22%)
Dec 04, 2003	23.53	23.86	23.40	23.82	235,027	+0.20(+0.86%)
Dec 03, 2003	23.33	23.74	23.33	23.62	313,414	+0.32(+1.39%)
Dec 02, 2003	23.21	23.41	23.15	23.29	219,855	+0.17(+0.75%)
Dec 01, 2003	23.30	23.52	23.00	23.12	138,274	-0.18(-0.77%)
Nov 28, 2003	23.07	23.30	22.91	23.30	53,366	+0.16(+0.68%)
Nov 26, 2003	22.54	23.17	22.54	23.14	130,289	+0.71(+3.15%)
Nov 25, 2003	22.35	22.51	22.34	22.44	171,146	+0.21(+0.95%)
Nov 24, 2003	22.17	22.54	22.02	22.23	257,119	+0.09(+0.41%)
Nov 21, 2003	22.14	22.27	22.02	22.14	134,282	-0.01(-0.03%)
Nov 20, 2003	22.96	22.96	22.11	22.14	225,046	-0.85(-3.69%)
Nov 19, 2003	22.65	23.24	22.66	22.99	161,165	+0.34(+1.49%)
Nov 18, 2003	22.62	22.81	22.54	22.65	128,825	-0.04(-0.17%)
Nov 17, 2003	22.50	22.80	22.47	22.69	168,751	-0.03(-0.13%)
Nov 14, 2003	23.02	23.18	22.70	22.72	93,558	-0.33(-1.43%)
Nov 13, 2003	23.05	23.44	23.05	23.05	106,733	-0.20(-0.87%)
Nov 12, 2003	22.47	23.26	22.44	23.26	214,665	+0.80(+3.58%)
Nov 11, 2003	22.62	22.62	22.11	22.45	315,543	-0.32(-1.42%)
Nov 10, 2003	22.88	22.93	22.65	22.77	272,557	-0.21(-0.92%)
Nov 07, 2003	23.29	23.44	23.14	22.99	164,625	-0.35(-1.48%)
Nov 06, 2003	23.18	23.33	23.07	23.33	130,556	+0.11(+0.49%)
Nov 05, 2003	23.24	23.26	22.88	23.22	169,017	-0.02(-0.10%)
Nov 04, 2003	23.17	23.30	23.11	23.24	173,143	-0.01(-0.03%)
Nov 03, 2003	23.32	23.44	23.18	23.25	236,712	+0.03(+0.13%)
Oct 31, 2003	23.83	23.83	23.22	23.22	298,908	-0.60(-2.52%)
Oct 30, 2003	24.04	24.04	23.73	23.82	103,806	-0.21(-0.88%)
Oct 29, 2003	24.12	24.12	23.82	24.03	256,720	-0.05(-0.19%)
Oct 28, 2003	24.11	24.31	23.92	24.07	158,903	-0.04(-0.16%)
Oct 27, 2003	23.86	24.41	23.78	24.11	133,616	+0.22(+0.91%)
Oct 24, 2003	24.04	24.10	23.71	23.89	104,471	-0.15(-0.63%)
Oct 23, 2003	24.01	24.20	23.86	24.04	126,829	+0.00(+0.00%)
Oct 22, 2003	24.61	24.61	23.85	24.04	131,221	-0.56(-2.29%)
Oct 21, 2003	24.65	25.28	24.55	24.61	112,456	-0.04(-0.15%)
Oct 20, 2003	24.53	25.00	24.53	24.65	123,236	+0.26(+1.08%)
Oct 17, 2003	24.91	25.01	24.38	24.38	143,332	-0.29(-1.19%)
Oct 16, 2003	24.62	25.09	24.62	24.68	143,598	-0.08(-0.33%)
Oct 15, 2003	24.69	24.80	24.51	24.76	160,633	+0.15(+0.61%)
Oct 14, 2003	25.01	25.04	24.38	24.61	209,874	-0.34(-1.36%)
Oct 13, 2003	24.38	24.95	24.38	24.95	200,957	+0.53(+2.19%)
Oct 10, 2003	24.57	24.57	24.09	24.41	154,777	-0.16(-0.64%)
Oct 09, 2003	24.38	24.79	24.32	24.57	227,042	+0.35(+1.46%)
Oct 08, 2003	24.28	24.31	24.16	24.22	97,284	-0.13(-0.52%)
Oct 07, 2003	24.23	24.35	23.86	24.35	125,099	-0.08(-0.31%)
Oct 06, 2003	24.36	24.55	24.28	24.42	76,656	+0.06(+0.25%)
Oct 03, 2003	23.97	24.49	23.97	24.36	119,243	+0.58(+2.43%)
Oct 02, 2003	23.63	23.87	23.61	23.78	82,379	+0.06(+0.25%)