Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	13.84	13.89	13.25	13.52	347,379	-0.52(-3.70%)
Aug 28, 2009	14.09	14.21	13.82	14.04	193,995	+0.13(+0.90%)
Aug 27, 2009	13.93	14.43	13.45	13.91	215,212	+0.03(+0.23%)
Aug 26, 2009	13.92	14.09	13.43	13.88	374,597	+0.02(+0.11%)
Aug 25, 2009	13.80	13.94	13.65	13.86	334,637	+0.26(+1.91%)
Aug 24, 2009	13.50	13.76	13.35	13.60	442,016	+0.27(+2.00%)
Aug 21, 2009	12.76	13.56	12.76	13.34	369,866	+0.59(+4.63%)
Aug 20, 2009	12.68	12.75	12.20	12.75	301,993	+0.00(+0.00%)
Aug 19, 2009	12.74	12.84	12.39	12.75	255,087	-0.11(-0.86%)
Aug 18, 2009	11.80	13.00	11.80	12.86	385,485	+1.20(+10.25%)
Aug 17, 2009	11.51	11.89	11.30	11.66	392,997	-0.28(-2.37%)
Aug 14, 2009	11.90	11.95	11.21	11.95	350,802	+0.06(+0.53%)
Aug 13, 2009	11.98	12.26	11.33	11.88	219,125	-0.06(-0.53%)
Aug 12, 2009	11.73	12.31	11.62	11.95	221,039	+0.27(+2.29%)
Aug 11, 2009	11.62	11.76	11.27	11.68	263,156	+0.09(+0.81%)
Aug 10, 2009	11.78	11.89	11.43	11.58	161,640	-0.37(-3.09%)
Aug 07, 2009	11.33	12.19	11.19	11.95	265,973	+0.83(+7.50%)
Aug 06, 2009	11.48	11.65	11.04	11.12	332,838	-0.28(-2.42%)
Aug 05, 2009	12.15	12.27	11.33	11.40	466,814	-0.48(-4.04%)
Aug 04, 2009	11.29	12.52	11.16	11.87	451,721	+0.55(+4.86%)
Aug 03, 2009	10.84	11.38	10.81	11.32	452,470	+0.52(+4.80%)
Jul 31, 2009	10.75	11.28	10.75	10.81	510,662	-0.02(-0.22%)
Jul 30, 2009	11.19	11.45	10.77	10.83	461,245	-0.22(-1.99%)
Jul 29, 2009	11.59	11.70	10.84	11.05	313,179	-0.68(-5.83%)
Jul 28, 2009	11.80	11.87	11.63	11.73	222,963	+0.02(+0.20%)
Jul 27, 2009	11.59	11.87	11.51	11.71	263,012	+0.10(+0.88%)
Jul 24, 2009	11.55	11.73	10.94	11.61	1,027	+0.06(+0.54%)
Jul 23, 2009	10.84	11.58	10.62	11.54	302,887	+0.64(+5.84%)
Jul 22, 2009	10.82	11.00	10.58	10.91	160,601	-0.03(-0.29%)
Jul 21, 2009	10.77	11.10	10.67	10.94	396,826	+0.20(+1.91%)
Jul 20, 2009	10.24	10.77	10.23	10.73	186,135	+0.46(+4.52%)
Jul 17, 2009	10.01	10.43	9.956	10.27	333,114	+0.30(+3.00%)
Jul 16, 2009	9.445	10.05	9.445	9.972	180,063	+0.46(+4.88%)
Jul 15, 2009	8.965	9.539	8.934	9.508	228,164	+0.68(+7.66%)
Jul 14, 2009	8.572	8.871	8.407	8.831	241,180	+0.28(+3.31%)
Jul 13, 2009	8.226	8.588	8.226	8.548	313,984	+0.41(+5.02%)
Jul 10, 2009	7.833	8.281	7.809	8.139	209,872	+0.24(+2.99%)
Jul 09, 2009	8.021	8.084	7.864	7.903	221,356	-0.08(-0.99%)
Jul 08, 2009	8.100	8.194	7.801	7.982	351,210	-0.09(-1.17%)
Jul 07, 2009	8.257	8.312	8.006	8.076	350,049	-0.15(-1.82%)
Jul 06, 2009	8.635	8.635	8.053	8.226	367,389	-0.42(-4.91%)
Jul 02, 2009	8.997	8.997	8.501	8.651	291,229	-0.57(-6.14%)
Jul 01, 2009	8.997	9.429	8.721	9.217	281,954	+0.27(+2.99%)
Jun 30, 2009	9.012	9.272	8.824	8.949	235,361	+0.01(+0.09%)
Jun 29, 2009	8.776	9.083	8.651	8.941	327,823	+0.21(+2.43%)
Jun 26, 2009	8.525	8.831	8.485	8.729	665,530	+0.17(+1.93%)
Jun 25, 2009	8.643	8.761	8.517	8.564	240,353	+0.34(+4.11%)
Jun 24, 2009	8.163	8.462	7.888	8.226	275,543	+0.16(+1.95%)
Jun 23, 2009	8.352	8.493	8.045	8.069	254,547	-0.31(-3.66%)
Jun 22, 2009	9.248	9.295	8.344	8.375	218,278	-0.98(-10.43%)
Jun 19, 2009	9.437	9.516	9.232	9.350	244,777	-0.07(-0.75%)
Jun 18, 2009	9.500	9.563	9.099	9.421	185,645	-0.14(-1.48%)
Jun 17, 2009	9.752	9.885	9.421	9.563	187,259	-0.14(-1.46%)
Jun 16, 2009	10.45	10.62	9.555	9.704	244,229	-0.68(-6.59%)
Jun 15, 2009	10.47	10.47	10.01	10.39	238,152	-0.36(-3.36%)
Jun 12, 2009	10.73	10.77	10.41	10.75	145,280	-0.07(-0.65%)
Jun 11, 2009	10.97	11.17	10.77	10.82	333,216	-0.07(-0.65%)
Jun 10, 2009	11.00	11.14	10.59	10.89	399,752	-0.07(-0.65%)
Jun 09, 2009	10.96	11.10	10.87	10.96	111,889	+0.04(+0.36%)
Jun 08, 2009	11.20	11.20	10.84	10.92	204,818	-0.36(-3.21%)
Jun 05, 2009	11.17	11.58	10.92	11.29	228,404	+0.17(+1.56%)
Jun 04, 2009	10.92	11.14	10.64	11.11	217,522	+0.23(+2.10%)
Jun 03, 2009	11.36	11.57	10.65	10.88	264,520	-0.57(-4.97%)
Jun 02, 2009	11.02	11.54	10.97	11.45	465,008	+0.32(+2.87%)
Jun 01, 2009	10.65	11.19	10.25	11.13	427,387	+0.73(+6.97%)
May 29, 2009	10.25	10.67	10.07	10.41	558,808	+0.20(+1.99%)
May 28, 2009	9.566	10.38	9.512	10.21	605,301	+0.61(+6.34%)
May 27, 2009	9.964	10.17	9.348	9.598	593,669	-0.41(-4.05%)
May 26, 2009	8.132	10.13	8.124	10.00	939,957	+1.89(+23.36%)
May 22, 2009	7.633	8.295	7.430	8.108	469,117	+0.54(+7.11%)
May 21, 2009	7.586	7.586	7.173	7.570	250,864	-0.09(-1.22%)
May 20, 2009	7.742	8.303	7.617	7.664	220,161	-0.04(-0.51%)
May 19, 2009	7.609	7.937	7.438	7.703	218,300	+0.03(+0.41%)
May 18, 2009	6.939	7.758	6.939	7.672	403,318	+0.69(+9.94%)
May 15, 2009	7.243	7.344	6.884	6.978	303,568	-0.32(-4.38%)
May 14, 2009	7.259	7.461	6.908	7.298	393,895	+0.09(+1.19%)
May 13, 2009	7.859	7.859	7.181	7.212	458,252	-0.81(-10.11%)
May 12, 2009	8.140	8.280	7.898	8.023	311,492	-0.09(-1.06%)
May 11, 2009	8.179	8.272	7.874	8.108	369,157	-0.28(-3.35%)
May 08, 2009	7.968	8.451	7.726	8.389	521,058	+0.66(+8.52%)
May 07, 2009	8.389	8.607	7.625	7.730	595,340	-0.56(-6.73%)
May 06, 2009	8.693	8.849	8.233	8.288	772,475	-0.34(-3.97%)
May 05, 2009	7.360	9.434	7.360	8.631	857,662	+0.69(+8.74%)
May 04, 2009	7.672	7.937	7.578	7.937	374,260	+0.43(+5.71%)
May 01, 2009	7.251	7.648	7.251	7.508	353,039	+0.27(+3.77%)
Apr 30, 2009	7.680	8.062	7.204	7.235	336,397	-0.42(-5.50%)
Apr 29, 2009	7.298	7.820	7.227	7.656	354,798	+0.41(+5.59%)
Apr 28, 2009	7.009	7.407	6.877	7.251	314,680	+0.18(+2.54%)
Apr 27, 2009	7.266	7.531	6.993	7.071	300,491	-0.45(-6.01%)
Apr 24, 2009	7.173	7.625	7.126	7.524	400,065	+0.40(+5.58%)
Apr 23, 2009	7.305	7.524	6.954	7.126	357,907	-0.19(-2.56%)
Apr 22, 2009	7.165	7.625	7.126	7.313	299,472	+0.02(+0.21%)
Apr 21, 2009	6.705	7.321	6.596	7.298	265,140	+0.55(+8.21%)
Apr 20, 2009	7.251	7.266	6.619	6.744	289,960	-0.68(-9.14%)
Apr 17, 2009	7.586	7.726	7.383	7.422	319,781	-0.16(-2.16%)
Apr 16, 2009	7.648	7.711	7.383	7.586	283,456	+0.07(+0.93%)
Apr 15, 2009	6.923	7.563	6.869	7.516	333,120	+0.60(+8.68%)
Apr 14, 2009	6.845	7.243	6.752	6.916	322,045	+0.02(+0.23%)
Apr 13, 2009	6.736	7.048	6.627	6.900	323,848	+0.09(+1.26%)
Apr 09, 2009	6.424	6.962	6.066	6.814	709,151	+0.62(+9.94%)
Apr 08, 2009	6.378	6.479	6.011	6.198	299,694	-0.16(-2.45%)
Apr 07, 2009	6.744	6.869	6.175	6.354	505,643	-0.65(-9.24%)
Apr 06, 2009	7.290	7.391	6.900	7.001	640,242	-0.37(-5.07%)
Apr 03, 2009	7.134	7.477	7.048	7.375	297,548	+0.13(+1.83%)
Apr 02, 2009	7.212	7.368	7.064	7.243	486,628	+0.18(+2.54%)
Apr 01, 2009	7.032	7.259	6.853	7.064	351,391	+0.01(+0.11%)
Mar 31, 2009	6.947	7.313	6.861	7.056	362,788	+0.12(+1.80%)
Mar 30, 2009	6.830	7.079	6.658	6.931	545,707	-0.27(-3.79%)
Mar 26, 2009	6.510	7.352	6.393	7.204	332,215	+0.69(+10.66%)
Mar 25, 2009	6.331	6.635	6.222	6.510	413,523	+0.26(+4.11%)
Mar 24, 2009	6.167	6.393	6.112	6.253	656,430	+0.03(+0.50%)
Mar 23, 2009	6.050	6.245	5.996	6.222	494,216	+0.30(+5.14%)
Mar 20, 2009	5.847	6.448	5.847	5.918	765,382	+0.23(+3.97%)
Mar 19, 2009	5.660	5.738	5.512	5.691	405,519	+0.18(+3.25%)
Mar 18, 2009	5.177	5.840	5.169	5.512	629,574	+0.37(+7.12%)
Mar 17, 2009	4.896	5.239	4.857	5.146	433,729	+0.21(+4.27%)
Mar 16, 2009	4.756	5.387	4.709	4.935	436,303	+0.19(+4.11%)
Mar 13, 2009	4.452	4.803	4.421	4.740	0	+0.25(+5.56%)
Mar 12, 2009	4.085	4.506	3.937	4.491	497,066	+0.52(+13.16%)
Mar 11, 2009	3.923	4.037	3.808	3.968	639,368	+0.12(+3.17%)
Mar 10, 2009	3.900	4.022	3.702	3.847	885,942	-0.01(-0.20%)
Mar 09, 2009	3.885	3.961	3.748	3.854	615,867	-0.07(-1.75%)
Mar 06, 2009	4.631	4.631	3.816	3.923	0	-0.66(-14.45%)
Mar 05, 2009	4.997	5.012	4.578	4.585	263,784	-0.47(-9.34%)
Mar 04, 2009	5.416	5.499	5.042	5.058	614,406	-0.92(-15.41%)
Mar 02, 2009	6.452	6.627	5.972	5.979	349,586	-0.57(-8.72%)
Feb 27, 2009	6.657	6.832	6.535	6.551	0	-0.21(-3.15%)
Feb 26, 2009	6.718	6.901	6.634	6.764	297,260	+0.09(+1.37%)
Feb 25, 2009	6.977	6.977	6.619	6.672	375,659	-0.34(-4.89%)
Feb 24, 2009	7.168	7.267	6.802	7.015	553,349	-0.02(-0.32%)
Feb 23, 2009	7.411	7.670	7.015	7.038	272,403	-0.33(-4.45%)
Feb 20, 2009	7.335	7.594	7.244	7.366	0	-0.16(-2.13%)
Feb 19, 2009	7.914	7.914	7.434	7.526	301,498	-0.20(-2.56%)
Feb 18, 2009	7.358	7.960	7.327	7.724	513,738	+0.43(+5.85%)
Feb 17, 2009	7.594	7.686	7.244	7.297	270,075	-0.52(-6.63%)
Feb 13, 2009	8.021	8.082	7.762	7.815	0	-0.18(-2.19%)
Feb 12, 2009	7.823	8.013	7.632	7.990	299,776	+0.05(+0.58%)
Feb 11, 2009	7.746	8.005	7.693	7.944	332,666	+0.22(+2.86%)
Feb 10, 2009	8.143	8.264	7.617	7.724	704,004	-0.44(-5.41%)
Feb 09, 2009	8.196	8.268	8.028	8.165	514,636	-0.08(-1.02%)
Feb 06, 2009	7.777	8.310	7.769	8.249	0	+0.45(+5.76%)
Feb 05, 2009	7.594	8.013	7.594	7.800	299,099	+0.18(+2.40%)
Feb 04, 2009	7.739	7.899	7.518	7.617	235,901	-0.12(-1.57%)
Feb 03, 2009	7.922	7.922	7.586	7.739	336,553	-0.08(-1.07%)
Feb 02, 2009	7.579	7.838	7.579	7.823	286,001	+0.20(+2.60%)
Jan 30, 2009	7.937	7.960	7.602	7.625	0	-0.27(-3.38%)
Jan 29, 2009	7.800	8.021	7.556	7.891	448,098	+0.07(+0.88%)
Jan 28, 2009	8.143	8.143	7.541	7.823	765,374	-0.05(-0.68%)
Jan 27, 2009	7.876	7.983	7.556	7.876	833,235	+0.08(+1.08%)
Jan 26, 2009	7.739	7.838	7.320	7.792	933,356	+0.17(+2.20%)
Jan 23, 2009	7.906	7.990	7.564	7.625	0	-0.50(-6.19%)
Jan 22, 2009	8.295	8.394	7.899	8.127	620,818	-0.34(-4.05%)
Jan 21, 2009	7.983	8.523	7.944	8.470	768,544	+0.50(+6.21%)
Jan 20, 2009	8.668	8.668	7.937	7.975	739,035	-0.70(-8.08%)
Jan 16, 2009	9.034	9.034	8.257	8.676	0	-0.22(-2.48%)
Jan 15, 2009	8.912	8.965	8.386	8.897	284,137	+0.00(+0.00%)
Jan 14, 2009	9.232	9.232	8.790	8.897	264,401	-0.53(-5.65%)
Jan 13, 2009	9.674	9.795	9.270	9.430	311,975	-0.37(-3.73%)
Jan 12, 2009	10.05	10.05	9.704	9.795	208,805	-0.32(-3.16%)
Jan 09, 2009	10.40	10.40	9.993	10.12	317,639	-0.34(-3.21%)
Jan 08, 2009	10.33	10.45	10.09	10.45	262,450	+0.13(+1.25%)
Jan 07, 2009	10.22	10.40	10.14	10.32	529,850	-0.11(-1.09%)
Jan 06, 2009	10.01	10.61	9.971	10.44	238,821	+0.39(+3.87%)
Jan 05, 2009	10.14	10.15	9.742	10.05	242,435	-0.04(-0.38%)
Jan 02, 2009	9.864	10.17	9.628	10.08	0	+0.30(+3.11%)
Jan 01, 2009	9.376	9.894	9.262	9.780	0	+0.00(+0.00%)
Dec 31, 2008	9.376	9.894	9.262	9.780	329,183	+0.46(+4.90%)
Dec 30, 2008	9.369	9.483	9.171	9.323	572,351	+0.09(+0.99%)
Dec 29, 2008	9.760	9.782	9.164	9.232	170,355	-0.54(-5.56%)
Dec 26, 2008	9.760	9.835	9.496	9.775	0	+0.07(+0.70%)
Dec 24, 2008	9.699	9.812	9.594	9.707	124,719	-0.01(-0.08%)
Dec 23, 2008	10.01	10.17	9.609	9.714	269,767	-0.23(-2.28%)
Dec 22, 2008	10.20	10.30	9.549	9.941	217,775	-0.43(-4.15%)
Dec 19, 2008	10.45	10.49	10.15	10.37	551,192	+0.19(+1.85%)
Dec 18, 2008	10.48	10.60	10.08	10.18	299,123	-0.35(-3.29%)
Dec 17, 2008	10.39	10.69	10.32	10.53	310,137	-0.05(-0.43%)
Dec 16, 2008	9.933	10.60	9.880	10.57	267,255	+0.71(+7.19%)
Dec 15, 2008	10.08	10.29	9.601	9.865	208,116	-0.22(-2.17%)
Dec 12, 2008	9.428	10.14	9.277	10.08	0	+0.44(+4.62%)
Dec 11, 2008	10.32	10.43	9.435	9.639	206,513	-0.78(-7.53%)
Dec 10, 2008	10.39	10.66	10.22	10.42	213,421	+0.23(+2.29%)
Dec 09, 2008	10.59	10.83	10.06	10.19	366,547	-0.51(-4.72%)
Dec 08, 2008	10.48	10.76	10.43	10.69	568,798	+0.50(+4.88%)
Dec 05, 2008	10.10	10.21	9.549	10.20	0	-0.04(-0.37%)
Dec 04, 2008	10.66	11.12	9.933	10.23	404,017	-0.56(-5.17%)
Dec 03, 2008	10.45	11.14	9.865	10.79	324,605	+0.56(+5.45%)
Dec 02, 2008	9.820	10.25	9.420	10.23	328,792	+0.63(+6.52%)
Dec 01, 2008	11.28	11.28	9.571	9.609	356,066	-1.99(-17.17%)
Nov 28, 2008	10.98	11.60	10.76	11.60	112,365	+0.44(+3.92%)
Nov 26, 2008	9.797	11.19	9.707	11.16	366,389	+1.23(+12.38%)
Nov 25, 2008	10.17	10.18	9.352	9.933	303,143	-0.04(-0.38%)
Nov 24, 2008	9.126	10.20	9.051	9.971	333,056	+1.01(+11.28%)
Nov 21, 2008	8.757	8.960	7.957	8.960	404,686	+0.36(+4.21%)
Nov 20, 2008	9.224	9.541	8.598	8.598	313,175	-0.75(-7.99%)
Nov 19, 2008	10.08	10.19	9.232	9.345	343,928	-0.78(-7.67%)
Nov 18, 2008	9.918	10.29	9.820	10.12	385,229	+0.20(+1.98%)
Nov 17, 2008	9.858	10.29	9.805	9.926	303,037	-0.05(-0.53%)
Nov 14, 2008	10.36	10.87	9.903	9.978	0	-1.05(-9.51%)
Nov 13, 2008	9.926	11.03	9.466	11.03	350,132	+1.16(+11.77%)
Nov 12, 2008	10.65	10.76	9.820	9.865	460,846	-1.17(-10.59%)
Nov 11, 2008	10.49	11.19	10.23	11.03	532,296	+0.39(+3.69%)
Nov 10, 2008	12.10	12.11	10.52	10.64	320,316	-1.25(-10.53%)
Nov 07, 2008	11.81	12.05	11.58	11.89	0	+0.18(+1.55%)
Nov 06, 2008	11.89	12.24	11.68	11.71	436,156	-0.26(-2.20%)
Nov 05, 2008	11.84	12.39	11.83	11.98	669,036	-0.03(-0.25%)
Nov 04, 2008	11.07	12.56	11.07	12.01	679,836	+1.18(+10.86%)
Nov 03, 2008	10.98	11.06	10.74	10.83	622,929	-0.15(-1.37%)
Oct 31, 2008	10.52	10.98	10.45	10.98	0	+0.40(+3.78%)
Oct 30, 2008	11.00	11.00	10.42	10.58	891,322	+0.11(+1.01%)
Oct 29, 2008	10.55	10.99	10.14	10.48	1,448,404	-0.01(-0.07%)
Oct 28, 2008	10.94	10.94	10.23	10.48	913,704	-0.09(-0.86%)
Oct 27, 2008	12.10	12.10	10.57	10.57	1,008,113	-1.69(-13.78%)
Oct 24, 2008	12.28	13.27	11.71	12.26	0	-1.01(-7.61%)
Oct 23, 2008	14.37	14.49	12.81	13.27	779,960	-0.96(-6.73%)
Oct 22, 2008	14.71	14.84	13.95	14.23	363,764	-0.69(-4.65%)
Oct 21, 2008	14.93	15.41	14.90	14.93	347,626	-0.20(-1.30%)
Oct 20, 2008	14.48	15.12	14.48	15.12	224,573	+0.78(+5.41%)
Oct 17, 2008	14.17	15.24	12.97	14.35	0	-0.17(-1.19%)
Oct 16, 2008	13.76	14.59	13.14	14.52	699,959	+0.81(+5.89%)
Oct 15, 2008	14.98	15.08	13.70	13.71	594,715	-1.53(-10.04%)
Oct 14, 2008	16.51	16.83	14.78	15.24	708,817	-0.57(-3.62%)
Oct 13, 2008	14.81	15.82	14.49	15.82	497,463	+1.49(+10.43%)
Oct 10, 2008	14.04	15.01	13.84	14.32	0	-0.16(-1.09%)
Oct 09, 2008	15.31	15.67	14.10	14.48	805,045	-0.83(-5.42%)
Oct 08, 2008	15.00	16.44	15.00	15.31	593,850	-0.76(-4.74%)
Oct 07, 2008	17.68	17.78	16.03	16.07	622,316	-1.32(-7.59%)
Oct 06, 2008	17.86	18.21	16.36	17.39	527,326	-1.00(-5.41%)
Oct 03, 2008	19.79	20.13	18.38	18.39	0	-1.23(-6.27%)
Oct 02, 2008	19.78	19.97	19.38	19.62	313,661	-0.65(-3.20%)
Oct 01, 2008	20.41	20.49	20.02	20.27	207,682	-0.35(-1.68%)
Sep 30, 2008	20.01	20.79	19.66	20.61	515,448	+0.87(+4.39%)
Sep 29, 2008	21.08	21.08	19.70	19.75	278,676	-1.67(-7.82%)
Sep 26, 2008	21.13	21.47	20.87	21.42	0	+0.08(+0.39%)
Sep 25, 2008	21.76	22.15	21.29	21.34	575,815	-0.56(-2.55%)
Sep 24, 2008	21.88	22.23	21.47	21.90	446,824	+0.02(+0.10%)
Sep 23, 2008	22.66	23.05	21.84	21.87	335,126	-0.94(-4.10%)
Sep 22, 2008	24.20	24.29	22.73	22.81	383,264	-1.33(-5.50%)
Sep 19, 2008	24.50	28.44	23.72	24.14	0	-0.59(-2.38%)
Sep 18, 2008	24.38	25.25	23.37	24.72	1,129,969	+1.43(+6.15%)
Sep 17, 2008	23.76	23.94	22.84	23.29	535,278	-0.70(-2.92%)
Sep 16, 2008	22.82	24.46	22.82	23.99	706,384	+0.91(+3.95%)
Sep 15, 2008	23.04	23.92	22.88	23.08	196,121	-0.69(-2.89%)
Sep 12, 2008	23.49	23.90	23.30	23.77	0	+0.21(+0.90%)
Sep 11, 2008	23.09	23.68	22.74	23.55	302,536	+0.24(+1.04%)
Sep 10, 2008	22.95	23.61	22.66	23.31	442,302	+0.63(+2.76%)
Sep 09, 2008	22.95	23.73	22.69	22.69	318,685	-0.51(-2.18%)
Sep 08, 2008	23.25	23.47	22.90	23.19	448,381	+0.59(+2.60%)
Sep 05, 2008	22.43	22.75	22.06	22.60	0	+0.08(+0.34%)
Sep 04, 2008	23.31	23.45	22.43	22.53	214,219	-0.96(-4.08%)
Sep 03, 2008	23.13	23.68	23.05	23.49	268,675	+0.36(+1.56%)