Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.69	22.92	22.54	22.91	55,368	+0.27(+1.19%)
May 27, 2004	22.91	22.95	22.46	22.64	162,644	-0.23(-0.99%)
May 26, 2004	23.29	23.30	22.83	22.86	103,549	-0.48(-2.06%)
May 25, 2004	22.16	23.38	22.16	23.34	174,091	+1.20(+5.43%)
May 24, 2004	21.86	22.40	21.86	22.14	174,357	+0.35(+1.62%)
May 21, 2004	21.90	22.09	21.50	21.79	180,878	-0.04(-0.17%)
May 20, 2004	21.86	22.01	21.71	21.83	135,759	-0.02(-0.10%)
May 19, 2004	22.39	22.83	21.74	21.85	223,869	-0.41(-1.82%)
May 18, 2004	21.71	22.28	21.64	22.25	136,823	+0.66(+3.06%)
May 17, 2004	21.86	21.94	21.50	21.59	231,855	-0.56(-2.51%)
May 14, 2004	22.43	22.46	21.89	22.15	158,518	-0.24(-1.07%)
May 13, 2004	22.71	22.95	22.03	22.39	193,123	-0.32(-1.42%)
May 12, 2004	22.55	22.73	21.98	22.71	342,858	+0.14(+0.63%)
May 11, 2004	22.37	22.83	22.37	22.57	248,359	+0.13(+0.57%)
May 10, 2004	22.80	22.81	22.09	22.44	530,525	-0.46(-2.00%)
May 07, 2004	22.80	23.01	22.62	22.90	301,598	+0.03(+0.13%)
May 06, 2004	23.18	23.18	22.81	22.87	216,415	-0.42(-1.81%)
May 05, 2004	23.24	23.37	23.07	23.29	160,648	+0.09(+0.39%)
May 04, 2004	22.99	23.45	22.74	23.20	247,161	+0.17(+0.75%)
May 03, 2004	22.95	23.20	22.91	23.03	173,957	+0.11(+0.49%)
Apr 30, 2004	22.93	23.16	22.86	22.92	249,557	-0.01(-0.03%)
Apr 29, 2004	22.58	23.11	22.50	22.92	368,945	+0.41(+1.80%)
Apr 28, 2004	23.14	23.14	22.46	22.52	465,706	-0.77(-3.32%)
Apr 27, 2004	23.15	23.70	23.09	23.29	318,501	+0.14(+0.62%)
Apr 26, 2004	22.13	24.07	22.13	23.15	489,131	+1.16(+5.30%)
Apr 23, 2004	22.40	22.40	21.71	21.98	103,416	-0.35(-1.55%)
Apr 22, 2004	22.16	23.04	22.16	22.33	610,516	+0.04(+0.17%)
Apr 21, 2004	21.19	22.92	21.15	22.29	414,331	+1.10(+5.21%)
Apr 20, 2004	21.41	21.75	21.11	21.19	181,411	-0.11(-0.53%)
Apr 19, 2004	21.23	21.49	21.03	21.30	143,611	+0.06(+0.28%)
Apr 16, 2004	20.92	21.34	20.85	21.24	184,339	+0.36(+1.73%)
Apr 15, 2004	20.70	21.04	20.68	20.88	197,383	+0.18(+0.87%)
Apr 14, 2004	20.51	20.70	20.33	20.70	254,082	+0.11(+0.51%)
Apr 13, 2004	21.11	21.16	20.38	20.59	326,354	-0.56(-2.63%)
Apr 12, 2004	20.71	21.21	20.63	21.15	137,888	+0.37(+1.77%)
Apr 08, 2004	21.19	21.23	20.66	20.78	129,636	-0.30(-1.43%)
Apr 07, 2004	20.96	21.20	20.86	21.08	265,661	+0.15(+0.72%)
Apr 06, 2004	21.04	21.11	20.75	20.93	197,649	-0.15(-0.71%)
Apr 05, 2004	20.89	21.08	20.62	21.08	171,828	+0.20(+0.94%)
Apr 02, 2004	20.55	21.04	20.55	20.89	153,327	+0.45(+2.21%)
Apr 01, 2004	20.29	20.74	20.20	20.44	191,526	+0.23(+1.15%)
Mar 31, 2004	20.44	20.47	20.13	20.20	164,774	-0.09(-0.44%)
Mar 30, 2004	20.05	20.35	19.87	20.29	191,659	+0.23(+1.16%)
Mar 29, 2004	19.99	20.41	19.90	20.06	433,896	+0.17(+0.83%)
Mar 26, 2004	20.06	20.11	19.84	19.90	184,472	-0.09(-0.45%)
Mar 25, 2004	19.91	20.13	19.84	19.99	144,144	+0.15(+0.76%)
Mar 24, 2004	19.99	20.08	19.69	19.84	194,721	-0.08(-0.38%)
Mar 23, 2004	20.15	20.27	19.91	19.91	303,860	-0.24(-1.19%)
Mar 22, 2004	20.29	20.39	19.99	20.15	226,664	-0.08(-0.41%)
Mar 19, 2004	20.44	20.66	20.17	20.23	160,914	-0.11(-0.55%)
Mar 18, 2004	20.58	20.67	19.87	20.35	522,139	-0.24(-1.17%)
Mar 17, 2004	20.81	20.84	20.56	20.59	284,295	-0.23(-1.08%)
Mar 16, 2004	20.92	20.97	20.70	20.81	568,590	-0.04(-0.18%)
Mar 15, 2004	21.04	21.07	20.59	20.85	352,441	-0.34(-1.60%)
Mar 12, 2004	20.47	21.28	20.47	21.19	649,780	+0.68(+3.30%)
Mar 11, 2004	21.41	21.41	20.43	20.51	597,606	-0.90(-4.21%)
Mar 10, 2004	22.16	22.28	19.57	21.41	1,603,287	-2.79(-11.52%)
Mar 09, 2004	24.61	24.76	24.20	24.20	150,000	-0.37(-1.50%)
Mar 08, 2004	24.79	24.84	24.49	24.57	118,323	-0.11(-0.46%)
Mar 05, 2004	24.64	24.88	24.49	24.68	79,059	-0.04(-0.15%)
Mar 04, 2004	24.37	24.72	24.12	24.72	104,481	+0.30(+1.23%)
Mar 03, 2004	24.23	24.49	24.12	24.42	228,128	+0.11(+0.43%)
Mar 02, 2004	24.19	24.46	24.16	24.31	126,176	-0.02(-0.06%)