Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	25.40	25.40	25.18	25.25	184,801	-0.18(-0.72%)
Dec 28, 2006	25.65	25.70	25.44	25.44	207,738	-0.20(-0.78%)
Dec 27, 2006	25.34	25.77	25.34	25.64	171,377	+0.39(+1.55%)
Dec 26, 2006	25.11	25.32	25.05	25.24	150,916	+0.15(+0.61%)
Dec 22, 2006	25.47	25.51	24.96	25.09	327,767	-0.38(-1.48%)
Dec 21, 2006	25.47	25.61	25.32	25.47	316,429	+0.06(+0.24%)
Dec 20, 2006	25.57	25.74	25.36	25.41	617,611	-0.14(-0.54%)
Dec 19, 2006	25.48	25.55	25.21	25.54	485,461	+0.07(+0.27%)
Dec 18, 2006	25.36	25.51	25.28	25.47	1,069,578	+0.08(+0.30%)
Dec 15, 2006	25.32	25.47	25.30	25.40	472,950	+0.23(+0.91%)
Dec 14, 2006	25.05	25.32	25.05	25.17	190,535	+0.19(+0.77%)
Dec 13, 2006	25.14	25.19	24.87	24.98	185,452	-0.05(-0.18%)
Dec 12, 2006	25.25	25.54	24.85	25.02	337,020	-0.21(-0.85%)
Dec 11, 2006	24.78	26.20	24.78	25.24	977,438	+0.47(+1.89%)
Dec 08, 2006	24.78	24.94	24.56	24.77	672,608	-0.02(-0.06%)
Dec 07, 2006	24.84	24.95	24.72	24.78	334,935	-0.08(-0.31%)
Dec 06, 2006	24.67	25.06	24.64	24.86	846,201	+0.12(+0.50%)
Dec 05, 2006	24.47	24.88	24.42	24.74	461,220	+0.27(+1.10%)
Dec 04, 2006	24.00	24.60	24.00	24.47	408,830	+0.53(+2.21%)
Dec 01, 2006	23.87	24.02	23.82	23.94	619,696	+0.00(+0.00%)
Nov 30, 2006	24.04	24.15	23.81	23.94	259,216	-0.09(-0.38%)
Nov 29, 2006	24.08	24.45	23.93	24.03	175,157	-0.01(-0.03%)
Nov 28, 2006	24.01	24.11	23.75	24.04	367,647	+0.01(+0.03%)
Nov 27, 2006	24.19	24.25	24.03	24.03	338,845	-0.33(-1.35%)
Nov 24, 2006	24.40	24.46	24.29	24.36	88,230	-0.12(-0.47%)
Nov 22, 2006	24.57	24.62	24.44	24.48	212,690	-0.07(-0.28%)
Nov 21, 2006	24.79	24.85	24.48	24.55	187,798	-0.25(-0.99%)
Nov 20, 2006	24.78	24.90	24.68	24.79	175,939	+0.05(+0.19%)
Nov 17, 2006	24.67	24.78	24.55	24.75	367,777	+0.08(+0.31%)
Nov 16, 2006	24.75	24.91	24.55	24.67	293,101	-0.01(-0.03%)
Nov 15, 2006	24.67	24.77	24.52	24.68	252,048	+0.01(+0.03%)
Nov 14, 2006	24.64	24.75	24.52	24.67	184,019	+0.08(+0.31%)
Nov 13, 2006	24.59	24.90	24.52	24.59	275,898	+0.04(+0.16%)
Nov 10, 2006	24.55	24.65	24.47	24.55	227,156	+0.00(+0.00%)
Nov 09, 2006	24.83	24.88	24.52	24.55	267,687	-0.25(-0.99%)
Nov 08, 2006	24.59	24.86	24.59	24.80	239,407	+0.13(+0.53%)
Nov 07, 2006	24.84	25.04	24.58	24.67	324,770	-0.17(-0.68%)
Nov 06, 2006	24.76	24.96	24.56	24.84	364,258	+0.08(+0.31%)
Nov 03, 2006	24.98	25.18	24.57	24.76	325,291	-0.15(-0.59%)
Nov 02, 2006	25.37	25.40	24.82	24.91	536,809	-0.48(-1.90%)
Nov 01, 2006	25.84	25.98	25.32	25.39	739,595	-0.40(-1.55%)
Oct 31, 2006	26.17	26.17	25.63	25.79	723,174	-0.38(-1.44%)
Oct 30, 2006	25.87	26.25	25.82	26.17	901,068	+0.25(+0.98%)
Oct 27, 2006	25.26	25.94	25.13	25.91	637,811	+0.32(+1.26%)
Oct 26, 2006	25.59	25.70	25.46	25.59	196,139	+0.02(+0.09%)
Oct 25, 2006	25.59	25.73	25.31	25.57	213,081	+0.06(+0.24%)
Oct 24, 2006	25.51	25.96	25.39	25.51	203,828	-0.01(-0.03%)
Oct 23, 2006	25.48	25.88	25.44	25.51	120,029	+0.03(+0.12%)
Oct 20, 2006	25.97	26.00	25.39	25.48	244,229	-0.35(-1.34%)
Oct 19, 2006	25.75	26.04	25.60	25.83	203,307	+0.12(+0.45%)
Oct 18, 2006	25.86	26.09	25.53	25.71	218,034	-0.11(-0.42%)
Oct 17, 2006	26.01	26.02	25.67	25.82	219,076	-0.32(-1.23%)
Oct 16, 2006	26.20	26.61	26.09	26.14	335,717	+0.35(+1.37%)
Oct 13, 2006	25.73	25.83	25.63	25.79	210,214	+0.10(+0.39%)
Oct 12, 2006	25.46	25.75	25.42	25.69	529,771	+0.35(+1.39%)
Oct 11, 2006	25.21	25.47	25.21	25.34	653,189	+0.09(+0.36%)
Oct 10, 2006	25.11	25.26	25.02	25.24	370,905	+0.25(+0.98%)
Oct 09, 2006	24.78	25.09	24.70	25.00	230,414	+0.21(+0.87%)
Oct 06, 2006	24.62	24.87	24.48	24.78	324,379	+0.18(+0.72%)
Oct 05, 2006	24.39	24.65	24.32	24.61	204,610	+0.21(+0.88%)
Oct 04, 2006	23.96	24.52	23.96	24.39	187,798	+0.40(+1.66%)
Oct 03, 2006	24.30	24.35	23.99	23.99	297,662	-0.31(-1.26%)
Oct 02, 2006	24.34	24.74	24.15	24.30	351,487	-0.12(-0.47%)
Sep 29, 2006	24.52	24.70	24.39	24.42	551,666	-0.05(-0.19%)
Sep 28, 2006	24.76	24.94	24.29	24.46	372,860	-0.30(-1.21%)
Sep 27, 2006	24.85	24.86	24.63	24.76	339,106	-0.09(-0.37%)
Sep 26, 2006	24.48	24.88	24.48	24.85	294,274	+0.38(+1.54%)
Sep 25, 2006	25.00	25.05	24.25	24.48	457,571	-0.56(-2.24%)
Sep 22, 2006	25.09	25.32	24.72	25.04	376,639	-0.08(-0.34%)
Sep 21, 2006	25.55	25.60	24.84	25.12	397,491	-0.42(-1.65%)
Sep 20, 2006	25.44	25.75	25.32	25.54	417,822	+0.19(+0.76%)
Sep 19, 2006	25.79	25.79	25.18	25.35	564,047	-0.46(-1.78%)
Sep 18, 2006	26.11	26.20	25.74	25.81	367,517	-0.38(-1.44%)
Sep 15, 2006	26.75	26.76	26.14	26.19	499,406	-0.37(-1.39%)
Sep 14, 2006	26.88	26.89	26.20	26.56	625,300	-0.42(-1.56%)
Sep 13, 2006	27.00	27.12	26.86	26.98	119,508	+0.05(+0.20%)
Sep 12, 2006	26.47	27.00	26.47	26.93	196,269	+0.46(+1.74%)
Sep 11, 2006	26.89	26.96	26.10	26.46	297,402	-0.52(-1.93%)
Sep 08, 2006	26.95	27.08	26.80	26.99	122,245	+0.03(+0.11%)
Sep 07, 2006	27.09	27.23	26.86	26.96	311,737	-0.24(-0.87%)
Sep 06, 2006	27.28	27.45	27.05	27.19	654,753	-0.27(-0.98%)
Sep 05, 2006	27.12	27.61	27.06	27.46	319,166	+0.45(+1.68%)
Sep 01, 2006	26.83	27.16	26.76	27.01	475,556	+0.21(+0.80%)
Aug 31, 2006	26.54	26.83	26.47	26.79	234,324	+0.28(+1.07%)
Aug 30, 2006	26.35	26.79	26.32	26.51	185,452	+0.21(+0.82%)
Aug 29, 2006	26.16	26.31	25.85	26.30	137,623	+0.21(+0.82%)
Aug 28, 2006	25.72	26.20	25.72	26.08	70,636	+0.21(+0.80%)
Aug 25, 2006	25.94	26.37	25.68	25.87	121,463	-0.16(-0.62%)
Aug 24, 2006	26.57	26.61	25.70	26.03	276,159	-0.45(-1.68%)
Aug 23, 2006	26.66	26.88	26.20	26.48	183,628	-0.14(-0.52%)
Aug 22, 2006	26.63	26.83	26.47	26.62	116,771	+0.07(+0.26%)
Aug 21, 2006	26.70	26.86	26.32	26.55	256,610	-0.41(-1.51%)
Aug 18, 2006	27.00	27.00	26.70	26.96	118,595	-0.05(-0.17%)
Aug 17, 2006	26.81	27.09	26.78	27.00	276,680	+0.21(+0.80%)
Aug 16, 2006	26.69	26.83	26.47	26.79	254,264	+0.14(+0.52%)
Aug 15, 2006	26.43	26.77	26.26	26.65	192,750	+0.58(+2.21%)
Aug 14, 2006	26.35	26.73	25.97	26.07	194,184	-0.12(-0.47%)
Aug 11, 2006	26.23	26.30	26.04	26.20	291,276	-0.11(-0.41%)
Aug 10, 2006	26.28	26.63	26.13	26.30	373,642	-0.06(-0.23%)
Aug 09, 2006	26.91	27.01	26.20	26.36	453,401	-0.43(-1.60%)
Aug 08, 2006	27.01	27.37	26.66	26.79	352,529	-0.21(-0.80%)
Aug 07, 2006	26.95	27.06	26.71	27.01	383,416	-0.05(-0.20%)
Aug 04, 2006	27.45	27.64	26.69	27.06	468,519	-0.20(-0.73%)
Aug 03, 2006	26.99	27.39	26.78	27.26	319,948	+0.18(+0.68%)
Aug 02, 2006	27.29	27.47	27.01	27.08	531,205	-0.18(-0.68%)
Aug 01, 2006	27.47	27.55	27.12	27.26	645,891	-0.31(-1.11%)
Jul 31, 2006	27.55	27.68	27.32	27.57	807,494	-0.09(-0.33%)
Jul 28, 2006	27.27	27.73	27.27	27.66	255,046	+0.48(+1.75%)
Jul 27, 2006	27.56	27.73	27.05	27.19	285,803	-0.31(-1.14%)
Jul 26, 2006	27.62	27.74	27.23	27.50	363,346	-0.27(-0.97%)
Jul 25, 2006	28.20	28.21	27.57	27.77	724,868	-0.49(-1.74%)
Jul 24, 2006	28.39	28.51	28.20	28.26	555,054	-0.05(-0.16%)
Jul 21, 2006	29.00	29.00	27.68	28.31	890,642	-1.01(-3.45%)
Jul 20, 2006	30.10	30.13	29.23	29.32	193,402	-0.71(-2.35%)
Jul 19, 2006	29.09	30.25	29.09	30.02	236,931	+0.87(+3.00%)
Jul 18, 2006	29.35	29.42	28.63	29.15	251,397	-0.10(-0.34%)
Jul 17, 2006	29.65	29.81	29.10	29.25	316,690	-0.40(-1.35%)
Jul 14, 2006	30.55	30.55	29.56	29.65	327,898	-0.94(-3.06%)
Jul 13, 2006	30.42	30.69	30.17	30.59	566,653	+0.08(+0.28%)
Jul 12, 2006	31.23	31.27	30.23	30.50	535,506	-0.81(-2.57%)
Jul 11, 2006	31.61	31.71	31.12	31.31	311,477	-0.45(-1.43%)
Jul 10, 2006	31.90	32.00	31.61	31.76	194,705	-0.12(-0.36%)
Jul 07, 2006	32.57	32.60	31.85	31.87	258,825	-0.67(-2.05%)
Jul 06, 2006	33.02	33.02	32.33	32.54	230,805	+0.20(+0.62%)
Jul 05, 2006	32.37	32.40	31.91	32.34	153,783	-0.03(-0.09%)
Jul 03, 2006	32.50	32.54	32.30	32.37	82,104	-0.15(-0.47%)
Jun 30, 2006	32.40	32.76	32.18	32.53	566,914	+0.27(+0.83%)
Jun 29, 2006	31.08	32.26	31.04	32.26	344,710	+1.34(+4.32%)
Jun 28, 2006	31.24	31.29	30.69	30.92	194,314	-0.20(-0.64%)
Jun 27, 2006	31.57	31.82	31.05	31.12	202,264	-0.45(-1.41%)
Jun 26, 2006	31.50	31.62	31.31	31.57	187,407	+0.18(+0.59%)
Jun 23, 2006	31.22	31.46	31.08	31.38	292,971	+0.08(+0.27%)
Jun 22, 2006	31.34	31.41	30.92	31.30	185,713	-0.01(-0.02%)
Jun 21, 2006	30.65	31.36	30.65	31.31	218,294	+0.61(+2.00%)
Jun 20, 2006	30.73	30.91	30.54	30.69	397,882	-0.04(-0.12%)
Jun 19, 2006	31.54	31.54	30.59	30.73	380,810	-0.42(-1.35%)
Jun 16, 2006	31.45	31.57	31.04	31.15	972,486	-0.27(-0.85%)
Jun 15, 2006	31.36	31.48	31.18	31.42	383,547	+0.18(+0.56%)
Jun 14, 2006	31.15	31.32	30.91	31.24	255,307	+0.12(+0.39%)
Jun 13, 2006	30.78	31.34	30.77	31.12	430,203	+0.35(+1.12%)
Jun 12, 2006	31.11	31.20	30.77	30.78	405,050	-0.01(-0.02%)
Jun 09, 2006	31.05	31.24	30.69	30.78	301,181	-0.25(-0.82%)
Jun 08, 2006	30.65	31.05	30.54	31.04	492,368	+0.31(+1.02%)
Jun 07, 2006	30.91	31.22	30.69	30.72	268,469	-0.16(-0.52%)
Jun 06, 2006	31.23	31.38	30.66	30.88	359,045	-0.38(-1.23%)
Jun 05, 2006	31.41	31.55	31.27	31.27	517,521	-0.21(-0.68%)
Jun 02, 2006	31.50	31.95	31.42	31.48	378,594	-0.01(-0.02%)
Jun 01, 2006	30.69	31.49	30.69	31.49	309,261	+0.83(+2.70%)
May 31, 2006	30.20	30.76	30.20	30.66	559,877	+0.47(+1.55%)
May 30, 2006	30.61	30.61	30.19	30.19	212,039	-0.41(-1.33%)
May 26, 2006	30.61	30.81	30.54	30.60	179,848	+0.09(+0.30%)
May 25, 2006	30.26	30.51	30.08	30.51	202,264	+0.44(+1.48%)
May 24, 2006	30.16	30.36	29.78	30.06	638,984	-0.10(-0.33%)
May 23, 2006	30.68	30.69	30.16	30.16	859,494	-0.36(-1.18%)
May 22, 2006	30.46	30.98	30.44	30.52	707,274	-0.29(-0.95%)
May 19, 2006	30.62	30.98	30.31	30.82	465,912	+0.20(+0.65%)
May 18, 2006	30.62	30.85	30.49	30.62	224,159	-0.08(-0.27%)
May 17, 2006	31.31	31.31	30.57	30.70	230,545	-0.61(-1.94%)
May 16, 2006	30.99	31.43	30.95	31.31	157,563	+0.32(+1.04%)
May 15, 2006	30.85	31.18	30.70	30.98	275,377	-0.02(-0.05%)
May 12, 2006	31.74	31.75	30.91	31.00	214,775	-0.83(-2.60%)
May 11, 2006	31.96	32.04	31.69	31.83	424,338	+0.00(+0.00%)
May 10, 2006	31.61	31.95	31.57	31.83	233,933	-0.02(-0.07%)
May 09, 2006	31.58	31.87	31.50	31.85	184,540	+0.27(+0.85%)
May 08, 2006	31.84	31.84	31.41	31.58	171,898	-0.26(-0.82%)
May 05, 2006	31.46	31.96	31.40	31.84	426,814	+0.28(+0.87%)
May 04, 2006	30.85	31.65	30.81	31.57	328,028	+0.62(+2.01%)
May 03, 2006	31.01	31.13	30.69	30.95	225,462	-0.11(-0.35%)
May 02, 2006	30.49	31.11	30.31	31.05	310,304	+0.61(+1.99%)
May 01, 2006	30.12	30.69	30.00	30.45	360,218	+0.45(+1.48%)
Apr 28, 2006	29.70	30.16	29.53	30.00	524,037	+0.23(+0.77%)
Apr 27, 2006	29.94	30.36	29.62	29.77	372,730	-0.25(-0.82%)
Apr 26, 2006	29.84	30.31	29.84	30.02	313,562	+0.25(+0.85%)
Apr 25, 2006	29.38	29.91	29.30	29.76	360,218	+0.54(+1.84%)
Apr 24, 2006	29.59	29.66	28.92	29.23	234,194	-0.32(-1.09%)
Apr 21, 2006	29.81	29.89	29.27	29.55	452,619	+0.41(+1.42%)
Apr 20, 2006	28.90	29.13	28.72	29.13	199,136	+0.31(+1.09%)
Apr 19, 2006	28.47	28.89	28.39	28.82	329,331	+0.36(+1.27%)
Apr 18, 2006	27.75	28.49	27.66	28.46	418,213	+0.72(+2.60%)
Apr 17, 2006	27.90	28.24	27.62	27.74	323,336	-0.12(-0.44%)
Apr 13, 2006	28.14	28.18	27.71	27.86	285,933	-0.28(-1.01%)
Apr 12, 2006	28.55	28.61	28.03	28.14	302,615	-0.40(-1.40%)
Apr 11, 2006	28.84	28.90	28.39	28.54	305,091	-0.26(-0.91%)
Apr 10, 2006	28.96	29.05	28.64	28.80	652,407	-0.08(-0.29%)
Apr 07, 2006	28.70	29.02	28.61	28.89	600,929	+0.30(+1.05%)
Apr 06, 2006	28.92	28.99	28.47	28.59	404,138	-0.36(-1.25%)
Apr 05, 2006	28.93	29.13	28.83	28.95	97,613	+0.06(+0.21%)
Apr 04, 2006	28.68	29.01	28.26	28.89	281,632	-0.05(-0.19%)
Apr 03, 2006	29.30	29.33	28.94	28.94	193,141	-0.28(-0.97%)
Mar 31, 2006	29.18	29.36	29.06	29.23	193,663	+0.12(+0.42%)
Mar 30, 2006	29.46	29.46	28.90	29.10	279,808	-0.28(-0.94%)
Mar 29, 2006	29.00	29.46	28.97	29.38	152,741	+0.38(+1.30%)
Mar 28, 2006	29.39	29.43	28.85	29.00	209,041	-0.37(-1.25%)
Mar 27, 2006	29.24	29.46	29.23	29.37	201,222	+0.05(+0.18%)
Mar 24, 2006	29.16	29.33	28.92	29.32	168,640	+0.28(+0.95%)
Mar 23, 2006	29.36	29.40	28.85	29.04	740,898	-0.33(-1.12%)
Mar 22, 2006	29.04	29.42	28.94	29.37	137,102	+0.33(+1.14%)
Mar 21, 2006	29.50	29.62	29.00	29.04	530,944	-0.46(-1.56%)
Mar 20, 2006	29.50	29.88	29.36	29.50	276,680	+0.01(+0.03%)
Mar 17, 2006	29.58	29.58	29.25	29.50	481,812	-0.01(-0.03%)
Mar 16, 2006	29.13	29.65	29.13	29.50	173,723	+0.42(+1.45%)
Mar 15, 2006	29.09	29.22	28.90	29.08	273,291	-0.05(-0.16%)
Mar 14, 2006	29.14	29.22	28.93	29.13	291,928	-0.02(-0.08%)
Mar 13, 2006	29.17	29.39	29.00	29.15	225,462	-0.02(-0.05%)
Mar 10, 2006	29.04	29.39	28.90	29.17	339,106	+0.10(+0.34%)
Mar 09, 2006	29.13	29.30	28.79	29.07	839,033	-0.07(-0.24%)
Mar 08, 2006	28.51	29.23	28.51	29.13	4,392,871	+0.67(+2.34%)
Mar 07, 2006	28.39	28.47	27.87	28.47	424,990	+0.00(+0.00%)
Mar 06, 2006	28.01	28.71	28.01	28.47	153,523	-0.27(-0.93%)
Mar 03, 2006	28.51	29.12	28.47	28.74	172,811	+0.11(+0.38%)
Mar 02, 2006	28.80	28.86	28.41	28.63	159,648	-0.18(-0.61%)
Mar 01, 2006	28.58	28.84	28.43	28.80	146,876	+0.28(+1.00%)
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%)