Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	24.21	24.24	23.99	23.99	116,521	-0.22(-0.92%)
May 27, 2005	24.11	24.28	24.01	24.21	38,840	+0.11(+0.45%)
May 26, 2005	23.86	24.13	23.78	24.11	145,847	+0.25(+1.03%)
May 25, 2005	24.09	24.09	23.59	23.86	71,033	-0.23(-0.96%)
May 24, 2005	24.09	24.16	23.82	24.09	91,105	-0.10(-0.41%)
May 23, 2005	24.17	24.43	24.09	24.19	142,067	+0.10(+0.41%)
May 20, 2005	24.47	24.47	23.98	24.09	167,483	-0.37(-1.51%)
May 19, 2005	24.24	24.47	24.17	24.46	206,715	+0.22(+0.92%)
May 18, 2005	23.82	24.36	23.82	24.24	223,789	+0.51(+2.17%)
May 17, 2005	23.77	23.86	23.70	23.72	131,901	-0.16(-0.67%)
May 16, 2005	23.58	24.17	23.58	23.88	140,894	+0.36(+1.53%)
May 13, 2005	23.90	24.13	23.16	23.52	100,620	-0.41(-1.73%)
May 12, 2005	24.63	24.78	23.87	23.94	105,182	-0.61(-2.50%)
May 11, 2005	24.63	24.79	24.17	24.55	104,791	-0.07(-0.28%)
May 10, 2005	25.40	25.40	24.40	24.62	207,236	-0.91(-3.55%)
May 09, 2005	24.97	25.54	24.72	25.53	77,941	+0.48(+1.93%)
May 06, 2005	25.13	25.24	24.87	25.04	64,256	+0.05(+0.21%)
May 05, 2005	25.10	25.20	24.82	24.99	98,795	-0.12(-0.49%)
May 04, 2005	24.77	25.11	24.74	25.11	108,831	+0.45(+1.84%)
May 03, 2005	24.56	24.86	24.40	24.66	228,090	+0.09(+0.37%)
May 02, 2005	24.07	24.57	24.07	24.57	190,162	+0.51(+2.10%)
Apr 29, 2005	24.00	24.16	23.86	24.06	301,600	+0.12(+0.48%)
Apr 28, 2005	24.18	24.26	23.94	23.95	217,663	-0.22(-0.92%)
Apr 27, 2005	24.32	24.32	23.95	24.17	295,865	-0.15(-0.63%)
Apr 26, 2005	24.55	24.77	24.17	24.32	204,760	-0.31(-1.25%)
Apr 25, 2005	24.40	24.84	24.38	24.63	234,868	+0.23(+0.94%)
Apr 22, 2005	23.82	24.66	23.79	24.40	334,185	+0.75(+3.18%)
Apr 21, 2005	23.29	23.98	23.29	23.65	153,537	+0.55(+2.39%)
Apr 20, 2005	23.61	23.88	23.05	23.09	142,328	-0.52(-2.21%)
Apr 19, 2005	23.25	23.70	23.23	23.62	88,890	+0.45(+1.95%)
Apr 18, 2005	23.06	23.29	22.86	23.16	124,993	+0.15(+0.63%)
Apr 15, 2005	23.45	23.59	22.89	23.02	312,940	-0.52(-2.22%)
Apr 14, 2005	23.78	23.78	23.32	23.54	150,800	-0.25(-1.03%)
Apr 13, 2005	24.30	24.30	23.55	23.78	153,537	-0.63(-2.58%)
Apr 12, 2005	24.21	24.52	23.63	24.41	111,829	+0.21(+0.86%)
Apr 11, 2005	24.17	24.39	23.75	24.21	154,449	+0.09(+0.38%)
Apr 08, 2005	24.67	24.67	23.98	24.11	102,314	-0.40(-1.63%)
Apr 07, 2005	24.24	24.55	24.09	24.51	186,252	+0.41(+1.69%)
Apr 06, 2005	23.93	24.43	23.93	24.11	187,946	+0.18(+0.77%)
Apr 05, 2005	23.72	24.14	23.72	23.92	176,998	+0.18(+0.78%)
Apr 04, 2005	23.55	23.88	23.55	23.74	608,024	+0.26(+1.11%)
Apr 01, 2005	23.82	24.07	23.46	23.48	160,315	-0.21(-0.91%)
Mar 31, 2005	23.86	24.03	23.49	23.69	192,247	-0.21(-0.87%)
Mar 30, 2005	23.06	24.34	23.06	23.90	234,868	+1.04(+4.53%)
Mar 29, 2005	24.22	24.22	22.52	22.86	498,019	-1.36(-5.61%)
Mar 28, 2005	24.43	24.67	24.14	24.22	137,245	-0.17(-0.69%)
Mar 24, 2005	24.36	24.68	24.17	24.39	75,856	+0.15(+0.60%)
Mar 23, 2005	24.25	24.67	24.14	24.24	100,620	-0.04(-0.16%)
Mar 22, 2005	24.74	25.01	24.24	24.28	108,180	-0.46(-1.86%)
Mar 21, 2005	24.78	24.78	24.33	24.74	74,813	-0.02(-0.06%)
Mar 18, 2005	24.81	24.84	24.51	24.76	232,261	-0.04(-0.15%)
Mar 17, 2005	24.86	25.02	24.62	24.80	67,775	+0.00(+0.00%)
Mar 16, 2005	25.02	25.21	24.73	24.80	98,274	-0.22(-0.89%)
Mar 15, 2005	24.97	25.46	24.94	25.02	113,784	+0.12(+0.49%)
Mar 14, 2005	24.98	25.12	24.80	24.90	40,665	-0.09(-0.37%)
Mar 11, 2005	24.74	25.01	24.71	24.99	87,456	+0.28(+1.15%)
Mar 10, 2005	25.17	25.28	24.68	24.71	97,883	-0.61(-2.42%)
Mar 09, 2005	25.51	25.63	25.30	25.32	98,535	-0.26(-1.02%)
Mar 08, 2005	25.65	25.81	25.35	25.58	118,085	-0.07(-0.27%)
Mar 07, 2005	25.70	25.82	25.45	25.65	509,098	-0.05(-0.21%)
Mar 04, 2005	25.33	26.05	25.28	25.70	99,708	+0.28(+1.09%)
Mar 03, 2005	25.47	25.67	25.34	25.43	152,103	+0.00(+0.00%)
Mar 02, 2005	25.32	25.59	25.18	25.43	121,865	+0.11(+0.42%)
Mar 01, 2005	24.82	25.36	24.82	25.32	215,447	+0.58(+2.33%)
Feb 28, 2005	25.17	25.40	24.74	24.74	316,719	-0.56(-2.21%)
Feb 25, 2005	25.33	25.37	25.07	25.30	157,838	-0.06(-0.24%)
Feb 24, 2005	25.24	25.37	24.21	25.36	209,452	+0.14(+0.55%)
Feb 23, 2005	25.18	25.46	25.10	25.23	349,825	+0.12(+0.49%)
Feb 22, 2005	26.05	26.09	25.08	25.10	133,465	-0.98(-3.76%)
Feb 18, 2005	26.19	26.20	25.50	26.09	109,613	-0.02(-0.06%)
Feb 17, 2005	26.22	26.43	26.09	26.10	99,186	-0.02(-0.06%)
Feb 16, 2005	25.78	26.13	25.49	26.12	90,975	+0.29(+1.13%)
Feb 15, 2005	25.91	26.22	25.63	25.83	89,932	-0.07(-0.27%)
Feb 14, 2005	26.05	26.12	25.71	25.89	80,809	-0.12(-0.44%)
Feb 11, 2005	25.95	26.07	25.68	26.01	166,440	+0.06(+0.24%)
Feb 10, 2005	26.28	26.36	25.88	25.95	257,807	-0.33(-1.26%)
Feb 09, 2005	26.47	26.47	26.12	26.28	91,496	-0.19(-0.72%)
Feb 08, 2005	26.46	26.49	26.39	26.47	425,682	+0.01(+0.03%)
Feb 07, 2005	26.24	26.59	26.24	26.46	150,148	+0.22(+0.85%)
Feb 04, 2005	26.24	26.43	26.09	26.24	159,142	+0.08(+0.29%)
Feb 03, 2005	26.25	26.33	26.06	26.16	128,643	-0.07(-0.26%)
Feb 02, 2005	26.09	26.43	25.79	26.23	206,715	+0.09(+0.35%)
Feb 01, 2005	26.05	26.52	25.86	26.14	179,735	-0.06(-0.23%)
Jan 31, 2005	25.53	26.28	25.43	26.20	165,267	+0.84(+3.33%)
Jan 28, 2005	24.63	25.99	24.59	25.36	370,288	+0.91(+3.70%)
Jan 27, 2005	24.57	24.79	24.35	24.45	72,467	-0.12(-0.47%)
Jan 26, 2005	24.40	24.65	24.31	24.57	161,748	+0.25(+1.01%)
Jan 25, 2005	24.04	24.38	23.86	24.32	115,739	+0.35(+1.44%)
Jan 24, 2005	24.24	24.31	23.75	23.98	120,822	-0.31(-1.26%)
Jan 21, 2005	24.35	24.79	24.13	24.28	133,726	-0.11(-0.44%)
Jan 20, 2005	24.47	24.59	24.15	24.39	136,463	-0.15(-0.63%)
Jan 19, 2005	24.97	25.20	24.51	24.54	139,330	-0.43(-1.72%)
Jan 18, 2005	25.17	25.17	24.80	24.97	116,391	+0.21(+0.87%)
Jan 14, 2005	24.28	24.77	24.20	24.76	134,638	+0.61(+2.51%)
Jan 13, 2005	24.48	24.50	24.14	24.15	159,533	-0.28(-1.16%)
Jan 12, 2005	24.76	24.76	24.13	24.44	191,596	-0.28(-1.15%)
Jan 11, 2005	25.02	25.02	24.56	24.72	143,371	-0.49(-1.95%)
Jan 10, 2005	24.21	25.31	24.21	25.21	193,420	+0.83(+3.40%)
Jan 07, 2005	24.94	24.94	24.38	24.38	278,270	-0.51(-2.06%)
Jan 06, 2005	24.88	25.49	24.88	24.90	162,921	-0.12(-0.49%)
Jan 05, 2005	26.13	26.16	24.97	25.02	266,800	-1.27(-4.82%)
Jan 04, 2005	26.16	27.05	26.16	26.29	274,229	+0.21(+0.79%)
Jan 03, 2005	26.85	26.88	25.97	26.08	310,333	-0.90(-3.33%)
Dec 31, 2004	26.62	27.21	26.59	26.98	106,485	+0.35(+1.30%)
Dec 30, 2004	26.35	26.63	26.35	26.63	67,514	+0.28(+1.05%)
Dec 29, 2004	26.55	26.60	26.22	26.35	41,838	-0.25(-0.92%)
Dec 28, 2004	26.15	27.14	26.15	26.60	67,123	+0.45(+1.73%)
Dec 27, 2004	26.62	26.62	26.14	26.15	82,503	-0.41(-1.56%)
Dec 23, 2004	26.70	26.81	26.49	26.56	85,892	-0.11(-0.40%)
Dec 22, 2004	26.20	26.76	26.15	26.67	162,921	+0.53(+2.03%)
Dec 21, 2004	26.12	26.29	26.07	26.14	170,742	+0.12(+0.44%)
Dec 20, 2004	26.05	26.50	25.94	26.02	145,065	-0.06(-0.23%)
Dec 17, 2004	26.13	26.54	26.09	26.09	229,524	-0.02(-0.06%)
Dec 16, 2004	26.19	26.32	25.99	26.10	128,773	-0.08(-0.32%)
Dec 15, 2004	26.09	26.19	25.84	26.19	138,157	+0.07(+0.26%)
Dec 14, 2004	25.93	26.15	25.87	26.12	135,290	+0.19(+0.74%)
Dec 13, 2004	26.07	26.07	25.50	25.93	99,056	-0.08(-0.32%)
Dec 10, 2004	25.85	26.01	25.79	26.01	193,160	+0.15(+0.59%)
Dec 09, 2004	25.86	26.06	25.48	25.86	223,789	-0.05(-0.21%)
Dec 08, 2004	25.19	26.18	25.19	25.91	182,211	+0.82(+3.27%)
Dec 07, 2004	25.73	25.80	25.09	25.09	126,296	-0.62(-2.42%)
Dec 06, 2004	25.66	25.91	25.54	25.71	128,121	+0.00(+0.00%)
Dec 03, 2004	26.09	26.09	25.65	25.71	170,742	-0.38(-1.44%)
Dec 02, 2004	26.01	26.12	25.86	26.09	435,718	+0.08(+0.32%)
Dec 01, 2004	25.69	26.04	25.55	26.00	337,704	+0.34(+1.32%)
Nov 30, 2004	25.70	25.89	25.63	25.66	214,274	-0.21(-0.83%)
Nov 29, 2004	26.33	26.45	25.83	25.88	161,357	-0.54(-2.06%)
Nov 26, 2004	25.97	26.48	25.97	26.42	69,078	+0.38(+1.44%)
Nov 24, 2004	25.78	26.44	25.78	26.05	241,906	+0.32(+1.25%)
Nov 23, 2004	25.59	25.73	25.32	25.73	103,487	+0.08(+0.33%)
Nov 22, 2004	25.04	25.73	25.04	25.64	167,613	+0.44(+1.74%)
Nov 19, 2004	25.36	25.43	25.04	25.20	252,463	-0.29(-1.14%)
Nov 18, 2004	25.08	25.63	24.97	25.50	140,634	+0.55(+2.22%)
Nov 17, 2004	25.47	25.50	24.77	24.94	331,969	-0.43(-1.69%)
Nov 16, 2004	25.43	25.53	25.29	25.37	303,686	-0.35(-1.37%)
Nov 15, 2004	25.24	25.73	25.13	25.73	194,854	+0.33(+1.30%)
Nov 12, 2004	25.13	25.46	25.01	25.40	205,151	+0.17(+0.67%)
Nov 11, 2004	24.59	25.23	24.41	25.23	193,551	+0.61(+2.46%)
Nov 10, 2004	23.85	25.05	23.85	24.62	434,284	+0.77(+3.22%)
Nov 09, 2004	23.48	23.89	23.40	23.85	277,749	+0.26(+1.11%)
Nov 08, 2004	23.71	23.74	23.35	23.59	333,794	-0.05(-0.19%)
Nov 05, 2004	23.59	23.74	23.52	23.64	353,214	+0.24(+1.02%)
Nov 04, 2004	23.55	23.63	23.16	23.40	187,164	-0.19(-0.81%)
Nov 03, 2004	23.40	23.69	23.21	23.59	157,317	+0.41(+1.79%)
Nov 02, 2004	23.19	23.48	22.96	23.18	260,805	-0.02(-0.07%)
Nov 01, 2004	22.67	23.29	22.50	23.19	140,112	+0.16(+0.70%)
Oct 29, 2004	22.94	23.21	22.88	23.03	199,416	+0.02(+0.07%)
Oct 28, 2004	23.25	23.48	23.02	23.02	162,921	-0.30(-1.28%)
Oct 27, 2004	23.40	23.51	23.12	23.32	197,200	-0.12(-0.52%)
Oct 26, 2004	23.02	23.44	22.77	23.44	237,865	+0.41(+1.80%)
Oct 25, 2004	22.86	23.28	22.67	23.02	181,169	+0.08(+0.37%)
Oct 22, 2004	21.87	23.11	21.83	22.94	469,605	+1.07(+4.91%)
Oct 21, 2004	22.04	22.20	21.58	21.87	251,551	-0.08(-0.35%)
Oct 20, 2004	21.67	22.00	21.57	21.94	189,640	+0.20(+0.92%)
Oct 19, 2004	21.60	21.94	21.56	21.74	167,353	+0.03(+0.14%)
Oct 18, 2004	21.71	22.15	21.41	21.71	139,721	-0.04(-0.18%)
Oct 15, 2004	21.64	22.06	21.64	21.75	153,407	+0.12(+0.57%)
Oct 14, 2004	22.06	22.06	21.63	21.63	136,072	-0.46(-2.08%)
Oct 13, 2004	22.52	22.66	21.89	22.09	82,503	-0.31(-1.40%)
Oct 12, 2004	22.56	22.67	22.28	22.40	106,225	-0.19(-0.85%)
Oct 11, 2004	22.50	22.63	22.47	22.60	61,910	+0.10(+0.44%)
Oct 08, 2004	22.84	23.01	22.49	22.50	88,759	-0.35(-1.51%)
Oct 07, 2004	23.36	23.37	22.81	22.84	150,930	-0.68(-2.87%)
Oct 06, 2004	23.29	23.55	23.22	23.52	79,114	+0.14(+0.59%)
Oct 05, 2004	23.54	23.57	23.10	23.38	139,200	-0.10(-0.42%)
Oct 04, 2004	23.02	23.76	22.99	23.48	160,966	+0.42(+1.83%)
Oct 01, 2004	22.95	23.23	22.80	23.06	409,650	+0.18(+0.80%)
Sep 30, 2004	22.83	23.01	22.77	22.87	62,170	-0.02(-0.07%)
Sep 29, 2004	22.59	22.98	22.55	22.89	217,533	+0.30(+1.32%)
Sep 28, 2004	22.48	22.78	22.42	22.59	76,508	+0.15(+0.65%)
Sep 27, 2004	22.66	22.66	22.24	22.44	96,189	-0.30(-1.32%)
Sep 24, 2004	22.64	22.93	22.64	22.74	78,202	+0.11(+0.47%)
Sep 23, 2004	23.13	23.13	22.50	22.63	169,569	-0.46(-1.99%)
Sep 22, 2004	23.25	23.25	23.06	23.09	315,937	-0.17(-0.73%)
Sep 21, 2004	23.02	23.35	23.02	23.26	177,780	+0.25(+1.07%)
Sep 20, 2004	23.02	23.09	22.74	23.02	220,139	-0.01(-0.03%)
Sep 17, 2004	23.06	23.33	22.94	23.02	370,027	+0.10(+0.44%)
Sep 16, 2004	22.53	22.93	22.53	22.93	194,463	+0.45(+1.98%)
Sep 15, 2004	22.93	22.93	22.48	22.48	217,533	-0.45(-1.94%)
Sep 14, 2004	22.60	23.04	22.52	22.93	322,194	+0.33(+1.46%)
Sep 13, 2004	22.94	22.96	22.50	22.60	552,239	-0.41(-1.77%)
Sep 10, 2004	22.86	23.06	22.81	23.00	80,809	+0.08(+0.33%)
Sep 09, 2004	22.74	23.24	22.74	22.93	123,299	+0.19(+0.84%)
Sep 08, 2004	22.99	23.27	22.72	22.73	109,744	-0.42(-1.82%)
Sep 07, 2004	22.88	23.24	22.83	23.16	90,975	+0.26(+1.14%)
Sep 03, 2004	22.94	23.09	22.63	22.89	46,009	-0.05(-0.20%)
Sep 02, 2004	22.33	22.94	22.30	22.94	40,534	+0.59(+2.64%)
Sep 01, 2004	22.31	22.53	22.30	22.35	63,213	-0.02(-0.07%)
Aug 31, 2004	22.36	22.53	22.15	22.36	65,820	+0.00(+0.00%)
Aug 30, 2004	22.71	22.72	22.35	22.36	81,069	-0.41(-1.79%)
Aug 27, 2004	22.96	22.96	22.36	22.77	168,265	-0.16(-0.70%)
Aug 26, 2004	23.49	23.56	22.93	22.93	174,782	-0.57(-2.42%)
Aug 25, 2004	23.44	23.63	23.16	23.50	116,130	+0.11(+0.46%)
Aug 24, 2004	23.17	23.40	23.02	23.39	165,398	+0.34(+1.46%)
Aug 23, 2004	23.16	23.25	22.72	23.06	99,056	-0.11(-0.46%)
Aug 20, 2004	22.44	23.16	22.44	23.16	61,910	+0.75(+3.36%)
Aug 19, 2004	22.63	22.95	22.17	22.41	104,921	-0.30(-1.32%)
Aug 18, 2004	21.94	22.81	21.94	22.71	152,625	+0.69(+3.14%)
Aug 17, 2004	22.16	22.29	21.91	22.02	263,933	-0.15(-0.69%)
Aug 16, 2004	21.98	22.20	21.96	22.17	166,571	+0.14(+0.63%)
Aug 13, 2004	22.04	22.17	21.83	22.04	71,294	+0.05(+0.24%)
Aug 12, 2004	22.33	22.37	21.98	21.98	91,236	-0.48(-2.12%)
Aug 11, 2004	22.33	22.48	22.13	22.46	155,101	+0.04(+0.17%)
Aug 10, 2004	22.25	22.51	22.21	22.42	126,427	+0.15(+0.65%)
Aug 09, 2004	22.17	22.35	22.02	22.27	121,995	+0.12(+0.55%)
Aug 06, 2004	22.81	22.81	22.12	22.15	172,957	-0.66(-2.89%)
Aug 05, 2004	22.98	23.17	22.76	22.81	204,760	-0.21(-0.90%)
Aug 04, 2004	22.98	23.20	22.43	23.02	379,151	-0.01(-0.03%)
Aug 03, 2004	22.91	23.13	22.83	23.02	205,933	+0.00(+0.00%)
Aug 02, 2004	22.90	23.13	22.87	23.02	249,074	+0.07(+0.30%)
Jul 30, 2004	23.01	23.09	22.66	22.96	365,466	-0.05(-0.23%)
Jul 29, 2004	23.39	23.45	22.97	23.01	315,286	-0.36(-1.54%)
Jul 28, 2004	23.29	23.48	22.83	23.37	242,166	-0.05(-0.23%)
Jul 27, 2004	23.71	23.77	23.28	23.42	206,324	-0.21(-0.88%)
Jul 26, 2004	24.28	24.40	23.63	23.63	332,490	-0.64(-2.65%)
Jul 23, 2004	24.90	24.90	23.02	24.28	892,681	-0.84(-3.33%)
Jul 22, 2004	24.96	25.20	24.84	25.11	250,899	+0.15(+0.58%)
Jul 21, 2004	25.05	25.17	24.94	24.97	281,919	-0.01(-0.03%)
Jul 20, 2004	24.55	24.98	24.54	24.97	86,153	+0.38(+1.56%)
Jul 19, 2004	24.18	24.77	24.18	24.59	108,962	+0.36(+1.49%)
Jul 16, 2004	24.34	24.51	24.17	24.23	89,802	-0.11(-0.44%)
Jul 15, 2004	24.15	24.52	24.13	24.34	61,128	+0.18(+0.76%)
Jul 14, 2004	24.40	24.63	24.15	24.15	66,602	-0.35(-1.41%)
Jul 13, 2004	24.55	24.80	24.21	24.50	156,535	-0.13(-0.53%)
Jul 12, 2004	24.68	24.78	24.24	24.63	99,447	-0.01(-0.03%)
Jul 09, 2004	24.55	24.64	24.27	24.64	129,685	+0.17(+0.69%)
Jul 08, 2004	25.19	25.19	24.45	24.47	210,234	-0.72(-2.86%)
Jul 07, 2004	25.23	25.36	24.74	25.19	264,845	-0.21(-0.85%)
Jul 06, 2004	25.74	25.74	25.37	25.40	185,079	-0.38(-1.46%)
Jul 02, 2004	25.76	26.03	25.66	25.78	123,559	+0.09(+0.36%)
Jul 01, 2004	25.78	26.00	25.66	25.69	178,692	-0.06(-0.24%)
Jun 30, 2004	25.78	25.91	25.50	25.75	185,730	-0.15(-0.56%)
Jun 29, 2004	25.30	26.13	25.30	25.89	235,519	+0.65(+2.58%)
Jun 28, 2004	25.62	25.86	24.94	25.24	303,425	-0.38(-1.47%)
Jun 25, 2004	24.33	25.62	24.33	25.62	437,673	+1.30(+5.33%)
Jun 24, 2004	24.09	24.53	24.09	24.32	156,404	+0.12(+0.48%)
Jun 23, 2004	23.82	24.36	23.76	24.21	158,099	+0.35(+1.48%)
Jun 22, 2004	23.55	23.88	23.44	23.85	126,296	+0.26(+1.11%)
Jun 21, 2004	23.77	23.77	23.34	23.59	205,151	-0.18(-0.74%)
Jun 18, 2004	23.65	23.94	23.57	23.77	253,245	+0.14(+0.58%)
Jun 17, 2004	24.01	24.03	23.49	23.63	182,733	-0.48(-1.97%)
Jun 16, 2004	24.21	24.25	23.86	24.11	83,806	+0.00(+0.00%)
Jun 15, 2004	23.71	24.28	23.71	24.11	199,807	+0.50(+2.11%)
Jun 14, 2004	23.79	23.88	23.35	23.61	221,312	-0.18(-0.77%)
Jun 10, 2004	24.37	24.39	23.71	23.79	230,957	-0.23(-0.96%)
Jun 09, 2004	23.96	24.56	23.96	24.02	354,648	+0.03(+0.13%)
Jun 08, 2004	23.55	24.16	23.51	23.99	111,438	+0.36(+1.53%)
Jun 07, 2004	23.39	23.63	23.23	23.63	165,398	+0.31(+1.32%)
Jun 04, 2004	23.16	23.40	22.99	23.32	128,252	+0.17(+0.73%)
Jun 03, 2004	23.35	23.45	23.06	23.16	125,905	-0.22(-0.95%)
Jun 02, 2004	23.48	23.65	23.32	23.38	119,128	-0.15(-0.62%)