Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	26.61	26.72	26.19	26.55	210,897	-0.09(-0.35%)
May 29, 2008	25.74	26.95	25.74	26.65	187,493	+0.82(+3.18%)
May 28, 2008	25.90	26.15	25.61	25.83	128,674	-0.02(-0.09%)
May 27, 2008	25.65	25.93	25.42	25.85	142,341	+0.20(+0.78%)
May 26, 2008	25.91	26.02	25.46	25.65	0	+0.00(+0.00%)
May 23, 2008	25.91	26.02	25.46	25.65	118,205	-0.47(-1.79%)
May 22, 2008	25.86	26.25	25.77	26.12	156,042	+0.25(+0.95%)
May 21, 2008	26.02	26.29	25.76	25.87	235,478	-0.04(-0.15%)
May 20, 2008	26.08	26.11	25.73	25.91	192,775	-0.38(-1.43%)
May 19, 2008	26.57	26.77	26.12	26.29	222,244	-0.24(-0.90%)
May 16, 2008	26.69	26.85	25.94	26.52	150,793	-0.06(-0.23%)
May 15, 2008	26.59	26.65	26.02	26.58	161,364	-0.11(-0.40%)
May 14, 2008	26.72	27.00	26.46	26.69	163,441	-0.05(-0.17%)
May 13, 2008	26.84	26.88	26.35	26.74	125,533	-0.08(-0.31%)
May 12, 2008	26.16	26.94	26.10	26.82	602,182	+0.80(+3.07%)
May 09, 2008	25.10	26.05	25.10	26.02	67,740	+0.25(+0.98%)
May 08, 2008	26.15	26.15	25.60	25.77	140,403	-0.31(-1.21%)
May 07, 2008	27.14	27.14	26.09	26.09	294,870	-0.97(-3.60%)
May 06, 2008	27.37	27.53	26.72	27.06	213,483	-0.30(-1.09%)
May 05, 2008	26.94	28.94	26.70	27.36	530,930	-0.94(-3.31%)
May 02, 2008	28.43	28.76	28.18	28.30	207,554	+0.09(+0.33%)
May 01, 2008	27.73	28.52	27.51	28.20	178,941	+0.35(+1.27%)
Apr 30, 2008	28.28	28.67	27.72	27.85	196,530	-0.28(-1.01%)
Apr 29, 2008	28.34	28.53	28.02	28.13	147,538	-0.18(-0.62%)
Apr 28, 2008	28.04	28.39	27.97	28.31	370,892	+0.28(+1.01%)
Apr 25, 2008	27.66	28.17	27.41	28.03	168,457	+0.35(+1.28%)
Apr 24, 2008	26.96	27.87	26.56	27.67	164,299	+0.78(+2.91%)
Apr 23, 2008	27.28	27.39	26.71	26.89	147,424	-0.26(-0.96%)
Apr 22, 2008	27.69	27.77	26.69	27.15	188,245	-0.67(-2.40%)
Apr 21, 2008	27.85	28.10	27.73	27.82	354,003	-0.25(-0.87%)
Apr 18, 2008	28.57	28.60	27.92	28.07	258,609	+0.17(+0.61%)
Apr 17, 2008	27.96	28.09	27.72	27.90	286,210	-0.14(-0.49%)
Apr 16, 2008	26.85	28.08	26.85	28.03	302,573	+1.42(+5.33%)
Apr 15, 2008	26.20	26.73	26.08	26.62	201,622	+0.58(+2.24%)
Apr 14, 2008	26.19	26.55	25.83	26.03	220,484	-0.21(-0.82%)
Apr 11, 2008	27.24	27.28	26.14	26.25	216,360	-1.27(-4.63%)
Apr 10, 2008	27.02	27.65	26.92	27.52	161,227	+0.54(+2.02%)
Apr 09, 2008	27.53	27.65	26.91	26.98	233,304	-0.41(-1.49%)
Apr 08, 2008	27.27	27.57	27.01	27.38	162,426	-0.06(-0.22%)
Apr 07, 2008	27.99	27.99	27.39	27.44	140,764	-0.31(-1.11%)
Apr 04, 2008	27.81	28.00	27.44	27.75	169,870	+0.01(+0.03%)
Apr 03, 2008	28.03	28.03	27.50	27.74	305,778	-0.63(-2.22%)
Apr 02, 2008	28.65	29.00	28.36	28.37	221,443	-0.41(-1.41%)
Apr 01, 2008	27.99	28.99	27.99	28.78	197,982	+1.05(+3.79%)
Mar 31, 2008	27.63	28.30	27.47	27.73	182,733	+0.20(+0.72%)
Mar 28, 2008	27.47	27.99	27.47	27.53	137,114	+0.00(+0.00%)
Mar 27, 2008	28.56	28.59	27.48	27.53	186,903	-1.01(-3.55%)
Mar 26, 2008	28.54	28.76	28.31	28.54	123,690	-0.12(-0.40%)
Mar 25, 2008	28.39	28.70	28.00	28.66	167,353	+0.18(+0.65%)
Mar 24, 2008	27.75	28.78	27.54	28.47	209,191	+0.89(+3.23%)
Mar 21, 2008	27.21	27.84	26.98	27.58	655,336	+0.00(+0.00%)
Mar 20, 2008	27.21	27.84	26.98	27.58	655,336	+0.77(+2.86%)
Mar 19, 2008	27.36	27.65	26.82	26.82	195,636	-0.37(-1.35%)
Mar 18, 2008	26.29	27.31	26.20	27.18	278,661	+1.42(+5.51%)
Mar 17, 2008	25.09	26.23	25.09	25.76	191,335	-0.12(-0.44%)
Mar 14, 2008	26.85	26.85	25.62	25.88	372,374	-0.75(-2.82%)
Mar 13, 2008	25.63	26.73	25.36	26.63	193,942	+0.65(+2.51%)
Mar 12, 2008	26.09	26.74	25.93	25.98	211,146	-0.12(-0.47%)
Mar 11, 2008	26.01	26.19	25.50	26.10	645,300	+0.86(+3.40%)
Mar 10, 2008	26.07	26.07	25.24	25.24	233,825	-0.70(-2.69%)
Mar 07, 2008	25.72	26.21	25.62	25.94	438,064	+0.13(+0.51%)
Mar 06, 2008	26.43	26.43	25.63	25.81	260,674	-0.71(-2.69%)
Mar 05, 2008	26.48	26.72	26.22	26.52	218,966	+0.20(+0.76%)
Mar 04, 2008	25.55	26.43	25.46	26.32	229,354	+0.49(+1.90%)
Mar 03, 2008	26.23	26.46	25.40	25.83	276,185	-0.51(-1.92%)
Feb 29, 2008	26.39	26.60	25.93	26.34	272,665	-0.34(-1.27%)
Feb 28, 2008	26.85	27.12	26.50	26.68	147,414	-0.29(-1.08%)
Feb 27, 2008	27.44	27.44	26.77	26.97	242,947	-0.50(-1.82%)
Feb 26, 2008	26.71	27.70	26.71	27.47	325,452	+0.61(+2.29%)
Feb 25, 2008	27.05	27.25	26.54	26.85	403,741	-0.20(-0.74%)
Feb 22, 2008	26.48	27.11	26.13	27.05	303,816	+0.56(+2.11%)
Feb 21, 2008	27.36	27.85	26.34	26.49	452,660	-0.73(-2.68%)
Feb 20, 2008	26.62	27.31	26.45	27.22	179,168	+0.45(+1.69%)
Feb 19, 2008	26.70	26.95	26.32	26.77	220,921	+0.37(+1.40%)
Feb 18, 2008	26.77	26.85	26.13	26.40	0	+0.00(+0.00%)
Feb 15, 2008	26.77	26.85	26.13	26.40	205,020	-0.52(-1.94%)
Feb 14, 2008	27.65	27.77	26.75	26.92	192,117	-0.68(-2.45%)
Feb 13, 2008	27.50	27.75	27.39	27.60	313,084	+0.42(+1.55%)
Feb 12, 2008	27.73	28.00	26.95	27.18	414,212	-0.47(-1.69%)
Feb 11, 2008	27.28	28.00	26.27	27.64	521,465	+0.22(+0.81%)
Feb 08, 2008	27.18	27.78	27.16	27.42	211,309	+0.30(+1.10%)
Feb 07, 2008	26.73	27.65	26.56	27.12	196,157	+0.29(+1.09%)
Feb 06, 2008	26.58	27.44	26.54	26.83	215,708	+0.52(+1.98%)
Feb 05, 2008	26.65	26.83	26.21	26.31	292,790	-0.71(-2.64%)
Feb 04, 2008	26.97	27.21	26.78	27.02	215,838	-0.08(-0.28%)
Feb 01, 2008	26.86	27.21	26.55	27.10	436,161	+0.28(+1.03%)
Jan 31, 2008	25.52	27.10	25.52	26.82	386,580	+0.88(+3.40%)
Jan 30, 2008	25.93	26.85	25.90	25.94	364,032	-0.16(-0.62%)
Jan 29, 2008	26.16	26.37	25.79	26.10	223,685	+0.01(+0.03%)
Jan 28, 2008	25.68	26.16	25.28	26.09	137,897	+0.41(+1.61%)
Jan 25, 2008	25.56	26.01	25.48	25.68	276,185	+0.43(+1.70%)
Jan 24, 2008	25.68	25.90	25.19	25.25	280,225	-0.31(-1.20%)
Jan 23, 2008	24.18	25.70	23.78	25.56	453,704	+0.74(+3.00%)
Jan 22, 2008	23.99	25.79	23.99	24.81	331,057	-0.14(-0.55%)
Jan 21, 2008	24.78	25.53	24.42	24.95	0	+0.00(+0.00%)
Jan 18, 2008	24.78	25.53	24.42	24.95	359,731	+0.02(+0.06%)
Jan 17, 2008	25.67	26.05	24.94	24.94	213,492	-0.48(-1.90%)
Jan 16, 2008	25.30	25.83	25.16	25.42	175,861	+0.10(+0.39%)
Jan 15, 2008	25.75	25.96	25.09	25.32	357,645	-0.84(-3.23%)
Jan 14, 2008	26.24	26.48	25.90	26.16	171,524	+0.15(+0.56%)
Jan 11, 2008	26.93	27.08	25.96	26.02	195,832	-1.13(-4.15%)
Jan 10, 2008	26.32	27.42	26.23	27.14	258,980	+0.46(+1.72%)
Jan 09, 2008	26.35	26.68	25.94	26.68	333,048	+0.38(+1.46%)
Jan 08, 2008	27.44	27.74	26.25	26.30	297,821	-0.99(-3.63%)
Jan 07, 2008	27.51	27.61	27.02	27.29	258,987	+0.01(+0.03%)
Jan 04, 2008	27.92	27.92	26.85	27.28	880,820	-0.96(-3.40%)
Jan 03, 2008	28.58	28.77	28.00	28.24	216,490	-0.26(-0.91%)
Jan 02, 2008	28.36	28.77	28.12	28.50	241,515	+0.04(+0.13%)
Jan 01, 2008	28.73	29.05	28.39	28.46	0	+0.00(+0.00%)
Dec 31, 2007	28.73	29.05	28.39	28.46	162,139	-0.48(-1.67%)
Dec 28, 2007	29.60	29.74	28.94	28.95	198,243	-0.30(-1.02%)
Dec 27, 2007	29.75	29.92	29.19	29.25	130,989	-0.80(-2.66%)
Dec 26, 2007	29.77	30.28	29.71	30.05	217,924	+0.06(+0.20%)
Dec 24, 2007	30.24	30.24	29.74	29.98	105,835	-0.18(-0.61%)
Dec 21, 2007	30.19	30.30	29.99	30.17	495,542	+0.52(+1.76%)
Dec 20, 2007	29.49	29.65	28.92	29.65	313,982	+0.51(+1.74%)
Dec 19, 2007	28.69	29.36	28.66	29.14	391,403	+0.53(+1.85%)
Dec 18, 2007	27.31	28.76	26.93	28.61	652,338	+1.72(+6.39%)
Dec 17, 2007	26.88	26.98	26.73	26.89	478,729	-0.20(-0.74%)
Dec 14, 2007	27.62	27.97	26.86	27.09	289,218	-0.85(-3.05%)
Dec 13, 2007	28.10	28.46	27.72	27.94	282,180	-0.51(-1.81%)
Dec 12, 2007	28.92	29.24	28.01	28.46	172,566	+0.25(+0.87%)
Dec 11, 2007	29.49	29.58	28.19	28.21	213,883	-1.10(-3.77%)
Dec 10, 2007	28.76	29.72	28.57	29.32	204,434	+0.68(+2.36%)
Dec 07, 2007	29.60	29.60	28.40	28.64	240,342	-0.81(-2.74%)
Dec 06, 2007	28.79	29.54	28.79	29.45	251,420	+0.66(+2.29%)
Dec 05, 2007	29.12	29.12	28.53	28.79	256,764	+0.09(+0.32%)
Dec 04, 2007	28.24	28.85	28.24	28.69	265,236	+0.15(+0.51%)
Dec 03, 2007	29.54	29.60	28.55	28.55	206,584	-1.12(-3.78%)
Nov 30, 2007	30.16	30.28	29.57	29.67	274,620	+0.05(+0.18%)
Nov 29, 2007	29.16	29.81	29.16	29.62	223,398	+0.28(+0.94%)
Nov 28, 2007	28.60	29.51	28.45	29.34	253,766	+1.20(+4.28%)
Nov 27, 2007	27.62	28.29	27.41	28.13	255,070	+0.64(+2.34%)
Nov 26, 2007	28.07	28.34	27.45	27.49	306,944	-0.60(-2.13%)
Nov 23, 2007	27.75	28.35	27.63	28.09	87,717	+0.46(+1.67%)
Nov 21, 2007	27.88	28.00	27.53	27.63	366,196	-0.36(-1.29%)
Nov 20, 2007	27.39	28.18	27.25	27.99	317,632	+0.49(+1.79%)
Nov 19, 2007	27.64	27.78	27.11	27.50	343,960	-0.36(-1.29%)
Nov 16, 2007	27.87	28.00	27.41	27.86	385,798	+0.28(+1.00%)
Nov 15, 2007	27.35	27.67	27.24	27.58	277,879	+0.14(+0.50%)
Nov 14, 2007	28.25	28.25	27.38	27.44	233,439	-0.57(-2.03%)
Nov 13, 2007	26.91	28.04	26.91	28.01	359,731	+1.30(+4.88%)
Nov 12, 2007	26.42	27.02	26.41	26.71	313,492	+0.21(+0.78%)
Nov 09, 2007	26.57	26.75	25.99	26.50	493,196	-0.52(-1.93%)
Nov 08, 2007	26.82	27.24	26.40	27.02	530,082	+0.51(+1.91%)
Nov 07, 2007	27.43	28.26	26.47	26.52	534,774	-1.45(-5.19%)
Nov 06, 2007	27.68	28.00	27.44	27.97	508,576	+0.44(+1.59%)
Nov 05, 2007	27.76	27.90	27.24	27.53	307,466	-0.56(-1.99%)
Nov 02, 2007	28.34	28.36	27.43	28.09	276,445	+0.43(+1.55%)
Nov 01, 2007	28.39	28.59	27.51	27.66	259,892	-1.11(-3.87%)
Oct 31, 2007	28.33	28.92	28.00	28.77	242,166	+0.51(+1.79%)
Oct 30, 2007	28.22	28.83	28.01	28.27	187,294	-0.08(-0.27%)
Oct 29, 2007	29.05	29.06	28.23	28.34	170,351	-0.61(-2.12%)
Oct 26, 2007	28.66	28.99	28.58	28.96	144,544	+0.64(+2.25%)
Oct 25, 2007	28.49	28.76	28.10	28.32	154,840	-0.03(-0.11%)
Oct 24, 2007	28.20	28.51	28.00	28.35	191,856	-0.05(-0.19%)
Oct 23, 2007	28.29	28.56	27.98	28.40	359,470	+0.41(+1.45%)
Oct 22, 2007	27.70	28.20	27.51	28.00	226,917	+0.36(+1.30%)
Oct 19, 2007	27.78	27.92	27.43	27.64	580,001	-0.19(-0.69%)
Oct 18, 2007	27.77	28.08	27.54	27.83	191,074	+0.01(+0.03%)
Oct 17, 2007	28.21	28.37	27.68	27.82	247,510	-0.06(-0.22%)
Oct 16, 2007	28.34	28.46	27.88	27.88	152,234	-0.48(-1.70%)
Oct 15, 2007	28.62	28.86	28.09	28.36	228,481	-0.31(-1.07%)
Oct 12, 2007	28.54	29.16	28.51	28.67	109,353	+0.12(+0.40%)
Oct 11, 2007	29.60	29.60	28.47	28.56	212,189	-0.77(-2.62%)
Oct 10, 2007	29.48	29.64	28.90	29.32	358,167	-0.16(-0.55%)
Oct 09, 2007	29.84	29.92	29.16	29.48	185,600	-0.32(-1.08%)
Oct 08, 2007	30.13	30.34	29.63	29.81	152,755	-0.48(-1.60%)
Oct 05, 2007	29.83	30.38	29.72	30.29	154,840	+0.84(+2.84%)
Oct 04, 2007	29.55	29.67	29.21	29.45	138,939	-0.04(-0.13%)
Oct 03, 2007	29.69	29.81	29.17	29.49	106,485	-0.34(-1.13%)
Oct 02, 2007	29.38	29.89	29.38	29.83	266,279	+0.58(+1.97%)
Oct 01, 2007	28.79	29.35	28.58	29.25	257,155	+0.49(+1.71%)
Sep 28, 2007	29.01	29.26	28.73	28.76	173,479	-0.32(-1.11%)
Sep 27, 2007	29.16	29.55	28.88	29.09	351,389	+0.11(+0.40%)
Sep 26, 2007	29.23	29.37	28.75	28.97	233,564	-0.14(-0.47%)
Sep 25, 2007	29.23	29.42	28.89	29.11	185,209	-0.36(-1.22%)
Sep 24, 2007	29.62	30.33	29.35	29.47	176,607	-0.21(-0.72%)
Sep 21, 2007	30.33	30.46	29.61	29.68	478,077	-0.39(-1.30%)
Sep 20, 2007	30.16	30.61	29.73	30.08	235,259	-0.05(-0.18%)
Sep 19, 2007	30.38	30.56	29.92	30.13	248,683	+0.12(+0.41%)
Sep 18, 2007	28.76	30.14	28.66	30.01	301,340	+1.34(+4.68%)
Sep 17, 2007	28.59	28.89	28.51	28.66	254,679	+0.05(+0.19%)
Sep 14, 2007	28.36	28.63	28.23	28.61	122,126	-0.09(-0.32%)
Sep 13, 2007	28.70	29.16	28.42	28.70	104,921	+0.12(+0.43%)
Sep 12, 2007	28.96	29.09	28.54	28.58	85,501	-0.43(-1.48%)
Sep 11, 2007	28.60	29.13	28.42	29.01	199,807	+0.45(+1.56%)
Sep 10, 2007	29.12	29.12	28.31	28.56	147,281	-0.43(-1.48%)
Sep 07, 2007	29.10	29.23	28.72	28.99	233,173	-0.64(-2.15%)
Sep 06, 2007	29.75	29.87	29.50	29.63	118,998	-0.08(-0.28%)
Sep 05, 2007	29.77	29.95	29.52	29.72	156,144	-0.24(-0.79%)
Sep 04, 2007	29.73	30.21	29.55	29.95	220,400	+0.08(+0.26%)
Aug 31, 2007	29.68	30.06	29.46	29.88	132,813	+0.58(+1.96%)
Aug 30, 2007	29.01	29.73	28.77	29.30	147,802	-0.05(-0.16%)
Aug 29, 2007	29.02	29.46	28.97	29.35	222,616	+0.43(+1.49%)
Aug 28, 2007	29.91	29.92	28.73	28.92	732,105	-1.14(-3.78%)
Aug 27, 2007	30.46	30.57	30.05	30.05	149,236	-0.45(-1.48%)
Aug 24, 2007	30.30	30.69	30.01	30.51	192,378	+0.28(+0.94%)
Aug 23, 2007	31.28	31.38	30.01	30.22	316,068	-0.85(-2.74%)
Aug 22, 2007	31.46	31.62	30.88	31.07	260,023	-0.05(-0.15%)
Aug 21, 2007	30.87	31.23	30.69	31.12	235,910	-0.05(-0.15%)
Aug 20, 2007	30.68	31.30	30.56	31.17	219,357	+0.67(+2.19%)
Aug 17, 2007	31.46	31.58	29.93	30.50	534,513	+0.50(+1.66%)
Aug 16, 2007	29.08	30.00	28.38	30.00	636,046	+1.31(+4.57%)
Aug 15, 2007	28.95	29.68	28.63	28.69	416,819	-0.16(-0.56%)
Aug 14, 2007	29.63	29.73	28.79	28.85	468,563	-0.76(-2.57%)
Aug 13, 2007	30.28	30.82	29.16	29.61	860,487	-0.68(-2.25%)
Aug 10, 2007	31.92	32.58	29.92	30.29	1,305,981	-2.01(-6.22%)
Aug 09, 2007	30.58	33.47	30.51	32.30	1,887,286	+1.58(+5.14%)
Aug 08, 2007	30.90	31.33	30.67	30.72	1,507,743	+0.26(+0.86%)
Aug 07, 2007	28.92	31.30	28.73	30.46	1,436,970	+1.43(+4.94%)
Aug 06, 2007	28.54	29.16	27.27	29.02	529,691	+0.02(+0.08%)
Aug 03, 2007	29.61	29.91	28.99	29.00	368,203	-0.91(-3.03%)
Aug 02, 2007	29.52	30.11	29.39	29.91	312,418	+0.50(+1.70%)
Aug 01, 2007	28.67	29.50	28.46	29.41	356,603	+0.65(+2.27%)
Jul 31, 2007	29.52	29.72	28.76	28.76	247,771	-0.48(-1.65%)
Jul 30, 2007	28.96	29.43	28.19	29.24	258,328	+0.18(+0.63%)
Jul 27, 2007	29.23	29.74	28.90	29.06	367,812	-0.35(-1.20%)
Jul 26, 2007	29.37	29.80	28.71	29.41	459,048	-0.38(-1.29%)
Jul 25, 2007	30.48	30.48	29.20	29.79	586,779	-0.60(-1.97%)
Jul 24, 2007	30.24	30.62	30.10	30.39	391,403	-0.21(-0.70%)
Jul 23, 2007	30.81	31.04	30.47	30.61	256,243	-0.15(-0.47%)
Jul 20, 2007	31.33	31.44	30.61	30.75	358,558	-0.72(-2.29%)
Jul 19, 2007	31.30	31.70	31.30	31.47	217,011	+0.41(+1.33%)
Jul 18, 2007	31.41	31.65	30.62	31.06	346,436	-0.56(-1.77%)
Jul 17, 2007	31.36	32.01	31.36	31.62	158,751	+0.39(+1.25%)
Jul 16, 2007	31.12	31.50	31.05	31.23	221,182	-0.03(-0.10%)
Jul 13, 2007	31.65	31.84	31.18	31.26	167,483	-0.50(-1.57%)
Jul 12, 2007	31.32	31.76	31.18	31.76	249,987	+0.70(+2.25%)
Jul 11, 2007	30.47	31.19	30.47	31.06	238,647	+0.57(+1.86%)
Jul 10, 2007	30.81	31.08	30.46	30.49	261,065	-0.63(-2.02%)
Jul 09, 2007	31.13	31.40	30.96	31.12	209,973	-0.02(-0.05%)
Jul 06, 2007	31.40	31.46	31.07	31.13	270,710	-0.37(-1.17%)
Jul 05, 2007	31.35	31.57	31.22	31.50	204,629	+0.25(+0.79%)
Jul 03, 2007	31.27	31.50	31.16	31.26	87,586	+0.01(+0.02%)
Jul 02, 2007	31.14	31.35	31.06	31.25	211,928	+0.22(+0.72%)
Jun 29, 2007	31.38	31.49	30.83	31.03	215,056	-0.25(-0.81%)
Jun 28, 2007	31.32	31.58	31.20	31.28	164,094	+0.02(+0.05%)
Jun 27, 2007	31.11	31.39	30.48	31.27	413,951	-0.04(-0.12%)
Jun 26, 2007	31.89	31.94	31.06	31.30	365,205	-0.48(-1.50%)
Jun 25, 2007	32.06	32.25	31.65	31.78	372,243	-0.28(-0.89%)
Jun 22, 2007	32.19	32.22	31.84	32.06	446,275	-0.21(-0.64%)
Jun 21, 2007	32.42	32.59	32.04	32.27	571,399	-0.28(-0.85%)
Jun 20, 2007	32.22	32.82	32.19	32.55	798,186	+0.15(+0.47%)
Jun 19, 2007	31.51	32.42	31.46	32.39	325,713	+0.81(+2.55%)
Jun 18, 2007	31.56	31.72	31.37	31.59	166,180	+0.02(+0.07%)
Jun 15, 2007	31.55	31.84	31.44	31.56	470,648	+0.77(+2.52%)
Jun 14, 2007	30.48	30.79	30.44	30.79	172,957	+0.38(+1.26%)
Jun 13, 2007	30.26	30.41	30.01	30.41	434,414	+0.28(+0.92%)
Jun 12, 2007	29.90	30.49	29.85	30.13	288,436	+0.06(+0.20%)
Jun 11, 2007	29.88	30.31	29.77	30.07	161,227	+0.08(+0.28%)
Jun 08, 2007	29.54	30.08	29.54	29.98	149,757	+0.41(+1.37%)
Jun 07, 2007	29.66	29.78	29.45	29.58	416,688	-0.08(-0.28%)
Jun 06, 2007	29.85	29.90	29.54	29.66	244,773	-0.39(-1.30%)
Jun 05, 2007	30.31	30.31	29.80	30.05	184,688	-0.45(-1.48%)
Jun 04, 2007	30.08	30.73	29.99	30.51	265,627	+0.25(+0.84%)