Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2004	24.50	24.89	24.46	24.85	97,743	+0.35(+1.44%)
Feb 27, 2004	24.21	24.50	24.09	24.49	100,611	+0.24(+0.98%)
Feb 26, 2004	24.25	24.42	23.99	24.25	129,934	+0.08(+0.35%)
Feb 25, 2004	24.06	24.25	23.90	24.17	139,969	+0.21(+0.90%)
Feb 24, 2004	23.98	24.24	23.88	23.96	189,101	-0.01(-0.03%)
Feb 23, 2004	23.99	24.02	23.77	23.96	159,909	-0.02(-0.06%)
Feb 20, 2004	23.98	24.06	23.48	23.98	176,329	+0.00(+0.00%)
Feb 19, 2004	24.13	24.34	23.86	23.98	185,974	-0.08(-0.32%)
Feb 18, 2004	24.25	24.31	23.79	24.06	154,565	-0.19(-0.79%)
Feb 17, 2004	24.02	24.33	23.61	24.25	158,605	+0.26(+1.09%)
Feb 13, 2004	24.19	24.32	23.77	23.99	139,578	-0.12(-0.51%)
Feb 12, 2004	24.44	24.44	23.92	24.11	434,113	-0.28(-1.13%)
Feb 11, 2004	24.22	24.39	23.86	24.39	625,430	+0.25(+1.02%)
Feb 10, 2004	23.82	24.14	23.59	24.14	198,615	+0.35(+1.48%)
Feb 09, 2004	24.44	24.45	23.77	23.79	324,900	-0.68(-2.79%)
Feb 06, 2004	23.75	24.52	23.75	24.47	175,939	+0.73(+3.07%)
Feb 05, 2004	23.71	23.91	23.64	23.74	127,067	+0.08(+0.36%)
Feb 04, 2004	24.52	24.52	23.63	23.66	217,512	-0.86(-3.51%)
Feb 03, 2004	24.57	24.69	24.34	24.52	98,525	-0.05(-0.19%)
Feb 02, 2004	24.55	24.78	24.16	24.56	176,590	-0.18(-0.74%)
Jan 30, 2004	25.24	25.26	24.55	24.75	270,946	-0.55(-2.18%)
Jan 29, 2004	24.75	25.45	24.75	25.30	482,724	+0.71(+2.90%)
Jan 28, 2004	24.96	25.47	24.58	24.58	318,905	-0.37(-1.48%)
Jan 27, 2004	23.79	25.09	23.79	24.95	866,010	+0.02(+0.06%)
Jan 26, 2004	26.86	26.86	24.92	24.94	328,289	-1.92(-7.14%)
Jan 23, 2004	26.09	26.86	26.07	26.86	101,392	+0.65(+2.49%)
Jan 22, 2004	26.55	26.73	26.19	26.20	67,117	-0.35(-1.30%)
Jan 21, 2004	26.74	26.80	26.40	26.55	86,275	+0.08(+0.29%)
Jan 20, 2004	26.32	26.92	26.32	26.47	168,771	+0.04(+0.14%)
Jan 16, 2004	26.59	26.82	26.43	26.43	115,598	-0.21(-0.78%)
Jan 15, 2004	26.36	26.72	25.94	26.64	140,490	+0.22(+0.84%)
Jan 14, 2004	26.16	26.43	25.98	26.42	104,911	+0.25(+0.97%)
Jan 13, 2004	25.90	26.17	25.86	26.17	106,996	+0.08(+0.32%)
Jan 12, 2004	26.13	26.36	26.07	26.08	63,338	-0.14(-0.53%)
Jan 09, 2004	26.28	26.60	26.07	26.22	129,673	-0.25(-0.96%)
Jan 08, 2004	26.00	26.59	26.00	26.47	231,978	+0.54(+2.07%)
Jan 07, 2004	25.90	26.01	25.89	25.94	139,187	+0.00(+0.00%)
Jan 06, 2004	25.98	26.20	25.88	25.94	202,264	-0.24(-0.91%)
Jan 05, 2004	25.94	26.24	25.94	26.17	169,944	+0.35(+1.37%)
Jan 02, 2004	25.90	26.11	25.74	25.82	62,295	-0.19(-0.74%)
Dec 31, 2003	26.24	26.24	25.75	26.01	136,059	-0.23(-0.88%)
Dec 30, 2003	26.03	26.24	25.82	26.24	90,054	+0.21(+0.80%)
Dec 29, 2003	25.57	26.03	25.70	26.03	87,187	+0.46(+1.80%)
Dec 26, 2003	25.40	25.72	25.34	25.57	82,756	+0.21(+0.85%)
Dec 24, 2003	25.51	25.59	25.36	25.36	32,190	-0.27(-1.05%)
Dec 23, 2003	25.40	25.63	25.05	25.63	165,773	+0.06(+0.24%)
Dec 22, 2003	25.78	25.78	25.16	25.57	149,743	-0.21(-0.83%)
Dec 19, 2003	25.70	25.78	25.24	25.78	200,831	+0.08(+0.30%)
Dec 18, 2003	25.09	25.70	25.09	25.70	266,254	+0.66(+2.63%)
Dec 17, 2003	25.13	25.14	24.65	25.05	172,420	-0.06(-0.24%)
Dec 16, 2003	24.94	25.08	24.94	25.11	125,242	+0.09(+0.37%)
Dec 15, 2003	25.35	25.70	24.98	25.01	204,740	-0.30(-1.18%)
Dec 12, 2003	25.21	25.38	25.11	25.31	129,803	-0.01(-0.03%)
Dec 11, 2003	25.01	25.55	25.01	25.32	155,347	+0.18(+0.70%)
Dec 10, 2003	24.78	25.32	24.78	25.14	295,447	+0.21(+0.83%)
Dec 09, 2003	25.09	25.47	24.82	24.94	309,131	+0.08(+0.31%)
Dec 08, 2003	24.36	25.05	24.36	24.86	239,928	+0.59(+2.43%)
Dec 05, 2003	24.25	24.54	24.14	24.27	159,909	-0.05(-0.22%)
Dec 04, 2003	24.02	24.37	23.89	24.32	230,154	+0.21(+0.86%)
Dec 03, 2003	23.82	24.24	23.82	24.12	306,915	+0.33(+1.39%)
Dec 02, 2003	23.70	23.90	23.64	23.79	215,297	+0.18(+0.75%)
Dec 01, 2003	23.79	24.02	23.49	23.61	135,407	-0.18(-0.77%)
Nov 28, 2003	23.56	23.79	23.40	23.79	52,260	+0.16(+0.68%)
Nov 26, 2003	23.02	23.66	23.02	23.63	127,588	+0.72(+3.15%)
Nov 25, 2003	22.83	22.99	22.81	22.91	167,598	+0.21(+0.95%)
Nov 24, 2003	22.64	23.02	22.48	22.70	251,788	+0.09(+0.41%)
Nov 21, 2003	22.61	22.74	22.48	22.61	131,498	-0.01(-0.03%)
Nov 20, 2003	23.44	23.44	22.57	22.61	220,379	-0.87(-3.69%)
Nov 19, 2003	23.13	23.73	23.14	23.48	157,823	+0.35(+1.49%)
Nov 18, 2003	23.10	23.30	23.02	23.13	126,154	-0.04(-0.17%)
Nov 17, 2003	22.97	23.28	22.94	23.17	165,252	-0.03(-0.13%)
Nov 14, 2003	23.50	23.67	23.18	23.20	91,618	-0.34(-1.43%)
Nov 13, 2003	23.53	23.94	23.53	23.54	104,520	-0.21(-0.87%)
Nov 12, 2003	22.95	23.75	22.92	23.75	210,214	+0.82(+3.58%)
Nov 11, 2003	23.10	23.10	22.57	22.93	309,001	-0.33(-1.42%)
Nov 10, 2003	23.36	23.41	23.13	23.26	266,905	-0.21(-0.92%)
Nov 07, 2003	23.79	23.93	23.63	23.47	161,212	-0.35(-1.48%)
Nov 06, 2003	23.67	23.82	23.56	23.82	127,849	+0.12(+0.49%)
Nov 05, 2003	23.73	23.75	23.36	23.71	165,512	-0.02(-0.10%)
Nov 04, 2003	23.66	23.79	23.59	23.73	169,553	-0.01(-0.03%)
Nov 03, 2003	23.82	23.94	23.67	23.74	231,804	+0.03(+0.13%)
Oct 31, 2003	24.34	24.34	23.71	23.71	292,710	-0.61(-2.52%)
Oct 30, 2003	24.55	24.55	24.23	24.32	101,653	-0.21(-0.88%)
Oct 29, 2003	24.63	24.63	24.32	24.54	251,397	-0.05(-0.19%)
Oct 28, 2003	24.62	24.82	24.42	24.58	155,608	-0.04(-0.16%)
Oct 27, 2003	24.36	24.92	24.29	24.62	130,846	+0.22(+0.91%)
Oct 24, 2003	24.55	24.61	24.21	24.40	102,305	-0.15(-0.63%)
Oct 23, 2003	24.52	24.71	24.36	24.55	124,199	+0.00(+0.00%)
Oct 22, 2003	25.13	25.13	24.35	24.55	128,500	-0.58(-2.29%)
Oct 21, 2003	25.17	25.82	25.07	25.13	110,124	-0.04(-0.15%)
Oct 20, 2003	25.05	25.53	25.05	25.17	120,681	+0.27(+1.08%)
Oct 17, 2003	25.44	25.54	24.89	24.90	140,360	-0.30(-1.19%)
Oct 16, 2003	25.14	25.62	25.14	25.20	140,620	-0.08(-0.33%)
Oct 15, 2003	25.21	25.32	25.03	25.28	157,302	+0.15(+0.61%)
Oct 14, 2003	25.54	25.57	24.89	25.13	205,522	-0.35(-1.36%)
Oct 13, 2003	24.89	25.47	24.89	25.47	196,791	+0.54(+2.19%)
Oct 10, 2003	25.09	25.09	24.60	24.93	151,568	-0.16(-0.64%)
Oct 09, 2003	24.90	25.31	24.83	25.09	222,334	+0.36(+1.46%)
Oct 08, 2003	24.79	24.82	24.67	24.73	95,267	-0.13(-0.52%)
Oct 07, 2003	24.75	24.86	24.36	24.86	122,505	-0.08(-0.31%)
Oct 06, 2003	24.88	25.07	24.79	24.94	75,067	+0.06(+0.25%)
Oct 03, 2003	24.48	25.01	24.48	24.88	116,771	+0.59(+2.43%)
Oct 02, 2003	24.13	24.38	24.11	24.29	80,671	+0.06(+0.25%)
Oct 01, 2003	23.64	24.22	23.63	24.22	108,300	+0.56(+2.37%)
Sep 30, 2003	23.29	23.79	22.79	23.66	185,583	+0.30(+1.28%)
Sep 29, 2003	22.90	23.38	22.83	23.36	94,485	+0.47(+2.04%)
Sep 26, 2003	23.50	23.59	22.87	22.90	124,460	-0.61(-2.58%)
Sep 25, 2003	23.82	24.06	23.46	23.50	162,254	-0.28(-1.19%)
Sep 24, 2003	24.38	24.52	23.75	23.79	94,355	-0.54(-2.21%)
Sep 23, 2003	24.42	24.48	24.19	24.32	239,277	-0.08(-0.35%)
Sep 22, 2003	24.49	24.60	24.29	24.41	149,873	-0.01(-0.03%)
Sep 19, 2003	24.17	24.63	24.10	24.42	207,868	+0.13(+0.54%)
Sep 18, 2003	24.05	24.34	24.02	24.29	190,926	+0.23(+0.96%)
Sep 17, 2003	24.21	24.21	23.82	24.06	136,189	-0.12(-0.48%)
Sep 16, 2003	23.67	24.21	23.67	24.17	172,680	+0.50(+2.11%)
Sep 15, 2003	23.52	24.06	23.31	23.67	99,438	+0.15(+0.65%)
Sep 12, 2003	23.63	23.76	23.40	23.52	175,417	-0.16(-0.68%)
Sep 11, 2003	23.56	23.89	23.56	23.68	144,400	+0.06(+0.26%)
Sep 10, 2003	23.79	23.92	23.59	23.62	300,399	-0.17(-0.71%)
Sep 09, 2003	23.80	23.84	23.60	23.79	212,299	-0.04(-0.16%)
Sep 08, 2003	23.59	24.06	23.46	23.82	201,091	+0.23(+0.98%)
Sep 05, 2003	23.82	23.87	23.33	23.59	178,806	-0.27(-1.13%)
Sep 04, 2003	23.86	24.25	23.66	23.86	322,815	-0.06(-0.26%)
Sep 03, 2003	23.71	24.27	23.71	23.92	191,578	+0.28(+1.17%)