Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	28.73	28.93	28.48	28.65	203,505	+0.24(+0.85%)
Nov 29, 2005	28.55	28.66	28.29	28.41	246,762	-0.14(-0.50%)
Nov 28, 2005	29.04	29.04	28.48	28.55	212,156	-0.56(-1.94%)
Nov 25, 2005	29.11	29.14	28.67	29.11	107,808	-0.02(-0.05%)
Nov 23, 2005	29.00	29.28	28.97	29.13	159,317	+0.08(+0.26%)
Nov 22, 2005	29.27	29.29	28.97	29.05	159,982	-0.20(-0.69%)
Nov 21, 2005	29.28	29.32	29.08	29.26	239,042	+0.00(+0.00%)
Nov 18, 2005	29.26	29.51	28.91	29.26	172,493	+0.00(+0.00%)
Nov 17, 2005	28.75	29.53	28.75	29.26	300,932	+0.62(+2.15%)
Nov 16, 2005	28.81	29.08	28.20	28.64	360,826	-0.17(-0.60%)
Nov 15, 2005	29.21	29.30	28.45	28.81	272,449	-0.50(-1.69%)
Nov 14, 2005	29.32	29.68	29.08	29.31	245,431	-0.15(-0.51%)
Nov 11, 2005	29.90	30.35	29.44	29.46	579,637	+0.14(+0.49%)
Nov 10, 2005	29.32	29.59	28.75	29.32	387,312	+0.02(+0.05%)
Nov 09, 2005	29.10	29.75	28.90	29.30	234,783	+0.32(+1.09%)
Nov 08, 2005	28.40	28.99	28.29	28.99	247,826	+0.44(+1.53%)
Nov 07, 2005	28.56	28.70	28.37	28.55	285,094	+0.00(+0.00%)
Nov 04, 2005	28.89	28.93	28.42	28.55	296,407	-0.26(-0.89%)
Nov 03, 2005	29.00	29.08	28.73	28.81	262,600	-0.06(-0.21%)
Nov 02, 2005	28.81	29.05	28.45	28.87	346,451	+0.11(+0.37%)
Nov 01, 2005	28.91	29.07	28.44	28.76	140,284	-0.26(-0.91%)
Oct 31, 2005	29.15	29.49	28.84	29.02	197,915	-0.11(-0.39%)
Oct 28, 2005	28.14	29.32	28.14	29.14	256,877	+1.08(+3.86%)
Oct 27, 2005	28.40	28.40	27.90	28.05	194,987	-0.42(-1.48%)
Oct 26, 2005	28.25	28.65	28.23	28.48	220,808	+0.10(+0.34%)
Oct 25, 2005	28.81	28.81	28.02	28.38	259,805	-0.40(-1.38%)
Oct 24, 2005	28.35	28.88	27.54	28.78	215,351	+0.41(+1.46%)
Oct 21, 2005	28.38	28.88	28.33	28.36	190,861	-0.02(-0.05%)
Oct 20, 2005	28.86	29.17	28.17	28.38	176,486	-0.48(-1.67%)
Oct 19, 2005	28.25	28.86	27.66	28.86	206,566	+0.51(+1.80%)
Oct 18, 2005	28.51	28.69	28.17	28.35	178,217	-0.32(-1.13%)
Oct 17, 2005	28.17	28.67	28.04	28.67	168,101	+0.12(+0.42%)
Oct 14, 2005	28.59	28.87	28.31	28.55	247,826	+0.00(+0.00%)
Oct 13, 2005	28.36	28.93	28.29	28.55	220,009	-0.11(-0.39%)
Oct 12, 2005	28.68	29.06	28.51	28.66	319,965	-0.04(-0.13%)
Oct 11, 2005	28.55	28.89	28.55	28.70	262,068	+0.14(+0.47%)
Oct 10, 2005	28.56	28.87	28.40	28.57	309,051	-0.55(-1.88%)
Oct 07, 2005	28.25	29.32	28.25	29.11	228,527	+0.84(+2.98%)
Oct 06, 2005	27.99	28.41	27.95	28.27	403,018	+0.29(+1.02%)
Oct 05, 2005	28.66	28.67	27.80	27.99	489,398	-0.68(-2.36%)
Oct 04, 2005	28.74	29.39	28.45	28.66	128,305	-0.04(-0.13%)
Oct 03, 2005	27.87	29.10	27.87	28.70	334,206	+1.00(+3.61%)
Sep 30, 2005	27.72	27.72	27.05	27.70	150,000	+0.11(+0.41%)
Sep 29, 2005	26.90	27.78	26.68	27.59	103,283	+0.68(+2.54%)
Sep 28, 2005	26.69	27.03	26.49	26.91	129,370	+0.22(+0.82%)
Sep 27, 2005	26.80	26.82	26.15	26.69	181,943	-0.19(-0.70%)
Sep 26, 2005	26.63	27.06	26.57	26.88	131,766	+0.38(+1.45%)
Sep 23, 2005	26.49	26.52	26.00	26.49	241,438	+0.23(+0.86%)
Sep 22, 2005	27.03	27.03	26.20	26.27	429,105	-0.83(-3.08%)
Sep 21, 2005	27.54	27.54	27.03	27.10	164,241	-0.47(-1.72%)
Sep 20, 2005	27.50	27.84	27.37	27.57	173,558	+0.21(+0.77%)
Sep 19, 2005	27.95	27.95	27.05	27.36	203,505	-0.66(-2.36%)
Sep 16, 2005	27.65	28.08	27.51	28.02	333,008	+0.53(+1.94%)
Sep 15, 2005	27.12	27.51	27.07	27.49	79,458	+0.38(+1.39%)
Sep 14, 2005	27.27	27.39	26.92	27.12	139,352	-0.15(-0.55%)
Sep 13, 2005	27.80	27.81	27.06	27.27	211,092	-1.02(-3.61%)
Sep 12, 2005	27.65	28.49	27.42	28.29	92,768	+0.51(+1.84%)
Sep 09, 2005	27.45	27.80	27.28	27.78	93,301	+0.44(+1.62%)
Sep 08, 2005	27.31	27.39	26.94	27.33	86,246	-0.06(-0.22%)
Sep 07, 2005	27.42	27.43	27.04	27.39	70,009	-0.03(-0.11%)
Sep 06, 2005	26.79	27.45	26.63	27.42	89,840	+0.71(+2.67%)
Sep 02, 2005	27.12	27.16	26.46	26.71	92,502	-0.39(-1.44%)