Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	25.17	25.40	24.75	24.75	316,690	-0.56(-2.21%)
Feb 25, 2005	25.33	25.38	25.07	25.31	157,823	-0.06(-0.24%)
Feb 24, 2005	25.24	25.38	24.21	25.37	209,432	+0.14(+0.55%)
Feb 23, 2005	25.18	25.47	25.10	25.23	349,792	+0.12(+0.49%)
Feb 22, 2005	26.05	26.09	25.08	25.11	133,452	-0.98(-3.76%)
Feb 18, 2005	26.20	26.20	25.50	26.09	109,603	-0.02(-0.06%)
Feb 17, 2005	26.22	26.43	26.09	26.10	99,177	-0.02(-0.06%)
Feb 16, 2005	25.78	26.13	25.49	26.12	90,966	+0.29(+1.13%)
Feb 15, 2005	25.91	26.22	25.64	25.83	89,924	-0.07(-0.27%)
Feb 14, 2005	26.05	26.13	25.71	25.90	80,801	-0.12(-0.44%)
Feb 11, 2005	25.95	26.07	25.68	26.01	166,425	+0.06(+0.24%)
Feb 10, 2005	26.28	26.36	25.88	25.95	257,783	-0.33(-1.26%)
Feb 09, 2005	26.47	26.47	26.13	26.28	91,488	-0.19(-0.72%)
Feb 08, 2005	26.46	26.49	26.40	26.47	425,642	+0.01(+0.03%)
Feb 07, 2005	26.24	26.59	26.24	26.46	150,134	+0.22(+0.85%)
Feb 04, 2005	26.24	26.43	26.09	26.24	159,127	+0.08(+0.29%)
Feb 03, 2005	26.26	26.33	26.06	26.17	128,630	-0.07(-0.26%)
Feb 02, 2005	26.09	26.43	25.80	26.23	206,695	+0.09(+0.35%)
Feb 01, 2005	26.05	26.52	25.87	26.14	179,718	-0.06(-0.23%)
Jan 31, 2005	25.53	26.28	25.44	26.20	165,252	+0.84(+3.33%)
Jan 28, 2005	24.63	25.99	24.59	25.36	370,253	+0.91(+3.70%)
Jan 27, 2005	24.57	24.79	24.35	24.45	72,460	-0.12(-0.47%)
Jan 26, 2005	24.40	24.65	24.32	24.57	161,733	+0.25(+1.01%)
Jan 25, 2005	24.04	24.39	23.86	24.32	115,728	+0.35(+1.44%)
Jan 24, 2005	24.25	24.32	23.75	23.98	120,811	-0.31(-1.26%)
Jan 21, 2005	24.35	24.79	24.13	24.29	133,713	-0.11(-0.44%)
Jan 20, 2005	24.48	24.59	24.16	24.39	136,450	-0.15(-0.63%)
Jan 19, 2005	24.98	25.21	24.52	24.55	139,317	-0.43(-1.72%)
Jan 18, 2005	25.17	25.17	24.81	24.98	116,380	+0.21(+0.87%)
Jan 14, 2005	24.29	24.78	24.20	24.76	134,625	+0.61(+2.51%)
Jan 13, 2005	24.48	24.50	24.14	24.16	159,518	-0.28(-1.16%)
Jan 12, 2005	24.76	24.76	24.13	24.44	191,578	-0.28(-1.15%)
Jan 11, 2005	25.02	25.02	24.56	24.72	143,357	-0.49(-1.95%)
Jan 10, 2005	24.21	25.31	24.21	25.21	193,402	+0.83(+3.40%)
Jan 07, 2005	24.94	24.94	24.39	24.39	278,244	-0.51(-2.06%)
Jan 06, 2005	24.88	25.49	24.88	24.90	162,906	-0.12(-0.49%)
Jan 05, 2005	26.13	26.16	24.97	25.02	266,775	-1.27(-4.82%)
Jan 04, 2005	26.16	27.05	26.16	26.29	274,204	+0.21(+0.79%)
Jan 03, 2005	26.86	26.89	25.97	26.08	310,304	-0.90(-3.33%)
Dec 31, 2004	26.63	27.21	26.59	26.98	106,475	+0.35(+1.30%)
Dec 30, 2004	26.36	26.63	26.36	26.63	67,508	+0.28(+1.05%)
Dec 29, 2004	26.55	26.60	26.22	26.36	41,834	-0.25(-0.92%)
Dec 28, 2004	26.15	27.15	26.15	26.60	67,117	+0.45(+1.73%)
Dec 27, 2004	26.63	26.63	26.14	26.15	82,495	-0.41(-1.56%)
Dec 23, 2004	26.70	26.81	26.49	26.56	85,884	-0.11(-0.40%)
Dec 22, 2004	26.20	26.76	26.15	26.67	162,906	+0.53(+2.03%)
Dec 21, 2004	26.13	26.30	26.07	26.14	170,726	+0.12(+0.44%)
Dec 20, 2004	26.05	26.50	25.94	26.03	145,051	-0.06(-0.24%)
Dec 17, 2004	26.13	26.54	26.09	26.09	229,502	-0.02(-0.06%)
Dec 16, 2004	26.19	26.33	25.99	26.10	128,761	-0.08(-0.32%)
Dec 15, 2004	26.09	26.19	25.84	26.19	138,144	+0.07(+0.26%)
Dec 14, 2004	25.93	26.15	25.87	26.12	135,277	+0.19(+0.74%)
Dec 13, 2004	26.07	26.07	25.50	25.93	99,047	-0.08(-0.32%)
Dec 10, 2004	25.85	26.01	25.80	26.01	193,141	+0.15(+0.59%)
Dec 09, 2004	25.86	26.06	25.48	25.86	223,768	-0.05(-0.21%)
Dec 08, 2004	25.19	26.18	25.19	25.91	182,194	+0.82(+3.27%)
Dec 07, 2004	25.74	25.80	25.09	25.09	126,285	-0.62(-2.42%)
Dec 06, 2004	25.67	25.91	25.54	25.71	128,109	+0.00(+0.00%)
Dec 03, 2004	26.09	26.09	25.65	25.71	170,726	-0.38(-1.44%)
Dec 02, 2004	26.01	26.13	25.86	26.09	435,677	+0.08(+0.32%)
Dec 01, 2004	25.69	26.04	25.55	26.00	337,672	+0.34(+1.32%)
Nov 30, 2004	25.70	25.90	25.63	25.67	214,254	-0.21(-0.83%)
Nov 29, 2004	26.33	26.45	25.83	25.88	161,342	-0.54(-2.06%)
Nov 26, 2004	25.97	26.48	25.97	26.43	69,072	+0.38(+1.44%)
Nov 24, 2004	25.78	26.44	25.78	26.05	241,883	+0.32(+1.25%)
Nov 23, 2004	25.59	25.73	25.32	25.73	103,478	+0.08(+0.33%)
Nov 22, 2004	25.04	25.73	25.04	25.64	167,598	+0.44(+1.73%)
Nov 19, 2004	25.36	25.43	25.04	25.21	252,439	-0.29(-1.14%)
Nov 18, 2004	25.08	25.63	24.97	25.50	140,620	+0.55(+2.21%)
Nov 17, 2004	25.47	25.50	24.77	24.95	331,938	-0.43(-1.69%)
Nov 16, 2004	25.44	25.53	25.29	25.38	303,657	-0.35(-1.37%)
Nov 15, 2004	25.24	25.73	25.13	25.73	194,836	+0.33(+1.30%)
Nov 12, 2004	25.13	25.46	25.01	25.40	205,131	+0.17(+0.67%)
Nov 11, 2004	24.59	25.23	24.41	25.23	193,532	+0.61(+2.46%)
Nov 10, 2004	23.86	25.05	23.85	24.62	434,243	+0.77(+3.22%)
Nov 09, 2004	23.48	23.89	23.40	23.86	277,722	+0.26(+1.11%)
Nov 08, 2004	23.71	23.74	23.36	23.59	333,762	-0.05(-0.20%)
Nov 05, 2004	23.59	23.74	23.52	23.64	353,181	+0.24(+1.02%)
Nov 04, 2004	23.56	23.63	23.17	23.40	187,146	-0.19(-0.81%)
Nov 03, 2004	23.40	23.69	23.21	23.59	157,302	+0.41(+1.79%)
Nov 02, 2004	23.19	23.48	22.97	23.18	260,780	-0.02(-0.07%)
Nov 01, 2004	22.67	23.30	22.51	23.20	140,099	+0.16(+0.70%)
Oct 29, 2004	22.94	23.21	22.88	23.03	199,397	+0.02(+0.07%)
Oct 28, 2004	23.25	23.48	23.02	23.02	162,906	-0.30(-1.28%)
Oct 27, 2004	23.40	23.51	23.12	23.32	197,182	-0.12(-0.52%)
Oct 26, 2004	23.02	23.44	22.77	23.44	237,843	+0.41(+1.80%)
Oct 25, 2004	22.87	23.28	22.67	23.03	181,152	+0.08(+0.37%)
Oct 22, 2004	21.87	23.11	21.83	22.94	469,561	+1.07(+4.91%)
Oct 21, 2004	22.04	22.20	21.58	21.87	251,527	-0.08(-0.35%)
Oct 20, 2004	21.68	22.01	21.58	21.95	189,623	+0.20(+0.92%)
Oct 19, 2004	21.60	21.95	21.56	21.75	167,337	+0.03(+0.14%)
Oct 18, 2004	21.71	22.15	21.42	21.71	139,708	-0.04(-0.18%)
Oct 15, 2004	21.64	22.06	21.64	21.75	153,392	+0.12(+0.57%)
Oct 14, 2004	22.06	22.06	21.63	21.63	136,059	-0.46(-2.08%)
Oct 13, 2004	22.52	22.66	21.89	22.09	82,495	-0.31(-1.40%)
Oct 12, 2004	22.56	22.67	22.28	22.41	106,215	-0.19(-0.85%)
Oct 11, 2004	22.50	22.63	22.47	22.60	61,904	+0.10(+0.44%)
Oct 08, 2004	22.84	23.01	22.49	22.50	88,751	-0.35(-1.51%)
Oct 07, 2004	23.36	23.37	22.81	22.84	150,916	-0.68(-2.87%)
Oct 06, 2004	23.29	23.56	23.23	23.52	79,107	+0.14(+0.59%)
Oct 05, 2004	23.54	23.57	23.10	23.38	139,187	-0.10(-0.42%)
Oct 04, 2004	23.02	23.76	23.00	23.48	160,951	+0.42(+1.83%)
Oct 01, 2004	22.95	23.23	22.80	23.06	409,612	+0.18(+0.80%)
Sep 30, 2004	22.84	23.01	22.77	22.87	62,165	-0.02(-0.07%)
Sep 29, 2004	22.59	22.98	22.55	22.89	217,512	+0.30(+1.32%)
Sep 28, 2004	22.48	22.78	22.42	22.59	76,500	+0.15(+0.65%)
Sep 27, 2004	22.67	22.67	22.24	22.44	96,179	-0.30(-1.32%)
Sep 24, 2004	22.64	22.93	22.64	22.74	78,195	+0.11(+0.47%)
Sep 23, 2004	23.13	23.13	22.51	22.64	169,553	-0.46(-1.99%)
Sep 22, 2004	23.25	23.25	23.06	23.10	315,908	-0.17(-0.73%)
Sep 21, 2004	23.03	23.36	23.03	23.26	177,763	+0.25(+1.07%)
Sep 20, 2004	23.03	23.10	22.74	23.02	220,119	-0.01(-0.03%)
Sep 17, 2004	23.06	23.33	22.94	23.03	369,993	+0.10(+0.43%)
Sep 16, 2004	22.54	22.93	22.54	22.93	194,445	+0.45(+1.98%)
Sep 15, 2004	22.93	22.93	22.48	22.48	217,512	-0.45(-1.94%)
Sep 14, 2004	22.61	23.04	22.52	22.93	322,163	+0.33(+1.46%)
Sep 13, 2004	22.94	22.96	22.51	22.60	552,187	-0.41(-1.77%)
Sep 10, 2004	22.87	23.06	22.81	23.00	80,801	+0.08(+0.33%)
Sep 09, 2004	22.74	23.24	22.74	22.93	123,287	+0.19(+0.84%)
Sep 08, 2004	22.99	23.27	22.72	22.74	109,733	-0.42(-1.82%)
Sep 07, 2004	22.88	23.24	22.84	23.16	90,966	+0.26(+1.14%)
Sep 03, 2004	22.94	23.10	22.63	22.90	46,004	-0.05(-0.20%)
Sep 02, 2004	22.33	22.94	22.30	22.94	40,531	+0.59(+2.64%)
Sep 01, 2004	22.31	22.53	22.30	22.35	63,207	-0.02(-0.07%)
Aug 31, 2004	22.36	22.53	22.15	22.37	65,814	+0.00(+0.00%)
Aug 30, 2004	22.71	22.72	22.35	22.37	81,062	-0.41(-1.79%)
Aug 27, 2004	22.96	22.96	22.37	22.77	168,249	-0.16(-0.70%)
Aug 26, 2004	23.50	23.56	22.93	22.93	174,766	-0.57(-2.42%)
Aug 25, 2004	23.44	23.63	23.16	23.50	116,119	+0.11(+0.46%)
Aug 24, 2004	23.17	23.40	23.02	23.40	165,382	+0.34(+1.46%)
Aug 23, 2004	23.17	23.25	22.72	23.06	99,047	-0.11(-0.46%)
Aug 20, 2004	22.44	23.17	22.44	23.17	61,904	+0.75(+3.35%)
Aug 19, 2004	22.64	22.95	22.18	22.41	104,911	-0.30(-1.32%)
Aug 18, 2004	21.95	22.81	21.94	22.71	152,610	+0.69(+3.14%)
Aug 17, 2004	22.16	22.29	21.91	22.02	263,908	-0.15(-0.69%)
Aug 16, 2004	21.98	22.21	21.96	22.18	166,555	+0.14(+0.63%)
Aug 13, 2004	22.04	22.18	21.83	22.04	71,287	+0.05(+0.24%)
Aug 12, 2004	22.33	22.37	21.98	21.98	91,227	-0.48(-2.12%)
Aug 11, 2004	22.33	22.48	22.14	22.46	155,086	+0.04(+0.17%)
Aug 10, 2004	22.25	22.51	22.21	22.42	126,415	+0.15(+0.65%)
Aug 09, 2004	22.18	22.35	22.02	22.28	121,984	+0.12(+0.55%)
Aug 06, 2004	22.81	22.81	22.12	22.15	172,941	-0.66(-2.89%)
Aug 05, 2004	22.98	23.17	22.76	22.81	204,740	-0.21(-0.90%)
Aug 04, 2004	22.98	23.20	22.44	23.02	379,115	-0.01(-0.03%)
Aug 03, 2004	22.91	23.13	22.83	23.03	205,913	+0.00(+0.00%)
Aug 02, 2004	22.90	23.13	22.87	23.03	249,051	+0.07(+0.30%)
Jul 30, 2004	23.01	23.09	22.66	22.96	365,431	-0.05(-0.23%)
Jul 29, 2004	23.39	23.45	22.97	23.01	315,256	-0.36(-1.54%)
Jul 28, 2004	23.29	23.48	22.83	23.37	242,144	-0.05(-0.23%)
Jul 27, 2004	23.71	23.77	23.28	23.43	206,304	-0.21(-0.88%)
Jul 26, 2004	24.29	24.40	23.63	23.63	332,459	-0.64(-2.65%)
Jul 23, 2004	24.91	24.91	23.02	24.28	892,597	-0.84(-3.33%)
Jul 22, 2004	24.96	25.21	24.84	25.11	250,875	+0.15(+0.58%)
Jul 21, 2004	25.05	25.18	24.94	24.97	281,893	-0.01(-0.03%)
Jul 20, 2004	24.55	24.98	24.54	24.98	86,144	+0.38(+1.56%)
Jul 19, 2004	24.19	24.77	24.19	24.59	108,951	+0.36(+1.49%)
Jul 16, 2004	24.35	24.51	24.17	24.23	89,794	-0.11(-0.44%)
Jul 15, 2004	24.16	24.52	24.13	24.34	61,122	+0.18(+0.76%)
Jul 14, 2004	24.40	24.63	24.16	24.16	66,596	-0.35(-1.41%)
Jul 13, 2004	24.55	24.80	24.21	24.50	156,520	-0.13(-0.53%)
Jul 12, 2004	24.68	24.78	24.25	24.63	99,438	-0.01(-0.03%)
Jul 09, 2004	24.55	24.65	24.27	24.64	129,673	+0.17(+0.69%)
Jul 08, 2004	25.19	25.19	24.45	24.47	210,214	-0.72(-2.86%)
Jul 07, 2004	25.23	25.36	24.75	25.19	264,820	-0.21(-0.85%)
Jul 06, 2004	25.74	25.74	25.38	25.41	185,061	-0.38(-1.46%)
Jul 02, 2004	25.77	26.03	25.66	25.78	123,548	+0.09(+0.36%)
Jul 01, 2004	25.78	26.00	25.67	25.69	178,675	-0.06(-0.24%)
Jun 30, 2004	25.78	25.91	25.51	25.75	185,713	-0.15(-0.56%)
Jun 29, 2004	25.30	26.13	25.30	25.90	235,497	+0.65(+2.58%)
Jun 28, 2004	25.62	25.87	24.94	25.24	303,397	-0.38(-1.47%)
Jun 25, 2004	24.33	25.62	24.33	25.62	437,631	+1.30(+5.33%)
Jun 24, 2004	24.09	24.53	24.09	24.32	156,390	+0.12(+0.48%)
Jun 23, 2004	23.82	24.36	23.76	24.21	158,084	+0.35(+1.48%)
Jun 22, 2004	23.56	23.88	23.44	23.86	126,285	+0.26(+1.11%)
Jun 21, 2004	23.77	23.77	23.34	23.59	205,131	-0.18(-0.74%)
Jun 18, 2004	23.66	23.94	23.57	23.77	253,221	+0.14(+0.58%)
Jun 17, 2004	24.02	24.03	23.49	23.63	182,715	-0.48(-1.97%)
Jun 16, 2004	24.22	24.25	23.86	24.11	83,799	+0.00(+0.00%)
Jun 15, 2004	23.71	24.28	23.71	24.11	199,788	+0.50(+2.11%)
Jun 14, 2004	23.79	23.88	23.36	23.61	221,292	-0.18(-0.77%)
Jun 10, 2004	24.37	24.39	23.71	23.79	230,936	-0.23(-0.96%)
Jun 09, 2004	23.96	24.56	23.96	24.02	354,614	+0.03(+0.13%)
Jun 08, 2004	23.56	24.16	23.51	23.99	111,428	+0.36(+1.53%)
Jun 07, 2004	23.39	23.63	23.23	23.63	165,382	+0.31(+1.32%)
Jun 04, 2004	23.16	23.40	22.99	23.33	128,239	+0.17(+0.73%)
Jun 03, 2004	23.36	23.46	23.06	23.16	125,894	-0.22(-0.95%)
Jun 02, 2004	23.48	23.65	23.33	23.38	119,117	-0.15(-0.62%)
Jun 01, 2004	23.29	23.58	23.00	23.53	336,369	+0.13(+0.56%)
May 28, 2004	23.17	23.40	23.02	23.40	54,215	+0.28(+1.19%)
May 27, 2004	23.40	23.44	22.94	23.12	159,257	-0.23(-0.99%)
May 26, 2004	23.79	23.79	23.31	23.35	101,392	-0.49(-2.06%)
May 25, 2004	22.64	23.88	22.64	23.84	170,465	+1.23(+5.43%)
May 24, 2004	22.33	22.87	22.33	22.61	170,726	+0.36(+1.62%)
May 21, 2004	22.37	22.56	21.95	22.25	177,111	-0.04(-0.17%)
May 20, 2004	22.33	22.48	22.18	22.29	132,931	-0.02(-0.10%)
May 19, 2004	22.87	23.32	22.21	22.31	219,206	-0.41(-1.82%)
May 18, 2004	22.17	22.76	22.10	22.73	133,974	+0.68(+3.06%)
May 17, 2004	22.33	22.41	21.95	22.05	227,026	-0.57(-2.51%)
May 14, 2004	22.90	22.94	22.35	22.62	155,217	-0.25(-1.07%)
May 13, 2004	23.20	23.44	22.49	22.87	189,101	-0.33(-1.42%)
May 12, 2004	23.03	23.21	22.44	23.20	335,717	+0.15(+0.63%)
May 11, 2004	22.84	23.32	22.84	23.05	243,186	+0.13(+0.57%)
May 10, 2004	23.29	23.30	22.56	22.92	519,476	-0.47(-2.00%)
May 07, 2004	23.28	23.50	23.10	23.39	295,316	+0.03(+0.13%)
May 06, 2004	23.67	23.67	23.30	23.36	211,908	-0.43(-1.81%)
May 05, 2004	23.73	23.87	23.56	23.79	157,302	+0.09(+0.39%)
May 04, 2004	23.48	23.95	23.23	23.69	242,013	+0.18(+0.75%)
May 03, 2004	23.44	23.69	23.40	23.52	170,335	+0.12(+0.49%)
Apr 30, 2004	23.42	23.66	23.34	23.40	244,359	-0.01(-0.03%)
Apr 29, 2004	23.06	23.60	22.98	23.41	361,261	+0.41(+1.80%)
Apr 28, 2004	23.63	23.63	22.93	23.00	456,007	-0.79(-3.32%)
Apr 27, 2004	23.64	24.21	23.58	23.79	311,868	+0.15(+0.62%)
Apr 26, 2004	22.60	24.58	22.60	23.64	478,945	+1.19(+5.30%)
Apr 23, 2004	22.88	22.88	22.18	22.45	101,262	-0.35(-1.55%)
Apr 22, 2004	22.64	23.53	22.64	22.80	597,801	+0.04(+0.17%)
Apr 21, 2004	21.64	23.40	21.60	22.77	405,702	+1.13(+5.21%)
Apr 20, 2004	21.87	22.21	21.56	21.64	177,633	-0.12(-0.53%)
Apr 19, 2004	21.68	21.95	21.48	21.75	140,620	+0.06(+0.28%)
Apr 16, 2004	21.37	21.79	21.29	21.69	180,500	+0.37(+1.73%)
Apr 15, 2004	21.14	21.49	21.12	21.32	193,272	+0.18(+0.87%)
Apr 14, 2004	20.95	21.14	20.76	21.14	248,790	+0.11(+0.51%)
Apr 13, 2004	21.56	21.61	20.81	21.03	319,557	-0.57(-2.63%)
Apr 12, 2004	21.15	21.66	21.07	21.60	135,016	+0.38(+1.77%)
Apr 08, 2004	21.64	21.68	21.10	21.22	126,936	-0.31(-1.43%)
Apr 07, 2004	21.41	21.65	21.31	21.53	260,129	+0.15(+0.72%)
Apr 06, 2004	21.48	21.56	21.19	21.38	193,532	-0.15(-0.71%)
Apr 05, 2004	21.33	21.53	21.05	21.53	168,249	+0.20(+0.94%)
Apr 02, 2004	20.99	21.48	20.99	21.33	150,134	+0.46(+2.21%)
Apr 01, 2004	20.72	21.18	20.63	20.87	187,537	+0.24(+1.15%)
Mar 31, 2004	20.87	20.90	20.56	20.63	161,342	-0.09(-0.44%)
Mar 30, 2004	20.48	20.78	20.30	20.73	187,668	+0.24(+1.16%)
Mar 29, 2004	20.41	20.84	20.32	20.49	424,860	+0.17(+0.83%)
Mar 26, 2004	20.49	20.53	20.26	20.32	180,630	-0.09(-0.45%)
Mar 25, 2004	20.33	20.56	20.26	20.41	141,142	+0.15(+0.76%)
Mar 24, 2004	20.41	20.51	20.11	20.26	190,665	-0.08(-0.38%)
Mar 23, 2004	20.58	20.70	20.33	20.33	297,532	-0.25(-1.19%)
Mar 22, 2004	20.72	20.82	20.42	20.58	221,943	-0.08(-0.41%)
Mar 19, 2004	20.87	21.10	20.59	20.66	157,563	-0.12(-0.55%)
Mar 18, 2004	21.02	21.11	20.29	20.78	511,265	-0.25(-1.17%)
Mar 17, 2004	21.25	21.29	21.00	21.02	278,374	-0.23(-1.08%)
Mar 16, 2004	21.37	21.42	21.14	21.25	556,749	-0.04(-0.18%)
Mar 15, 2004	21.48	21.52	21.03	21.29	345,101	-0.35(-1.60%)
Mar 12, 2004	20.91	21.73	20.91	21.64	636,247	+0.69(+3.30%)
Mar 11, 2004	21.87	21.87	20.86	20.95	585,160	-0.92(-4.21%)
Mar 10, 2004	22.64	22.75	19.99	21.87	1,569,897	-2.85(-11.52%)
Mar 09, 2004	25.13	25.28	24.72	24.72	146,876	-0.38(-1.50%)
Mar 08, 2004	25.32	25.37	25.01	25.09	115,859	-0.12(-0.46%)
Mar 05, 2004	25.17	25.41	25.01	25.21	77,413	-0.04(-0.15%)
Mar 04, 2004	24.88	25.24	24.63	25.24	102,305	+0.31(+1.23%)
Mar 03, 2004	24.75	25.01	24.63	24.94	223,377	+0.11(+0.43%)
Mar 02, 2004	24.71	24.98	24.68	24.83	123,548	-0.02(-0.06%)