Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	22.46	22.99	22.46	22.96	126,575	+0.46(+2.04%)
Aug 28, 2003	22.13	22.56	21.89	22.50	121,384	+0.45(+2.04%)
Aug 27, 2003	22.05	22.13	21.83	22.05	76,930	+0.04(+0.17%)
Aug 26, 2003	21.83	22.16	21.34	22.01	159,849	+0.20(+0.93%)
Aug 25, 2003	22.01	22.01	21.61	21.81	211,491	-0.60(-2.68%)
Aug 22, 2003	22.46	22.59	22.28	22.41	227,729	-0.12(-0.53%)
Aug 21, 2003	22.39	22.73	22.37	22.53	201,642	+0.05(+0.23%)
Aug 20, 2003	21.75	22.49	21.67	22.48	369,344	+0.70(+3.21%)
Aug 19, 2003	21.49	21.79	21.41	21.78	155,191	+0.41(+1.90%)
Aug 18, 2003	21.16	21.39	20.96	21.38	122,183	+0.29(+1.39%)
Aug 15, 2003	21.08	21.23	20.85	21.08	63,753	+0.02(+0.07%)
Aug 14, 2003	21.00	21.15	20.79	21.07	126,176	+0.16(+0.75%)
Aug 13, 2003	20.75	21.00	20.74	20.91	109,672	+0.16(+0.76%)
Aug 12, 2003	20.36	20.75	20.21	20.75	112,600	+0.39(+1.92%)
Aug 11, 2003	20.36	20.51	20.05	20.36	181,943	-0.05(-0.26%)
Aug 08, 2003	20.59	20.80	20.41	20.41	161,713	-0.08(-0.40%)
Aug 07, 2003	20.43	20.54	20.22	20.50	87,711	+0.08(+0.37%)
Aug 06, 2003	20.55	20.70	20.35	20.42	172,493	-0.13(-0.62%)
Aug 05, 2003	20.81	20.86	20.53	20.55	108,607	-0.24(-1.16%)
Aug 04, 2003	20.92	21.04	20.56	20.79	159,450	-0.07(-0.32%)
Aug 01, 2003	21.41	21.41	20.86	20.86	205,102	-0.61(-2.83%)
Jul 31, 2003	21.26	21.48	21.06	21.47	252,085	+0.20(+0.95%)
Jul 30, 2003	20.89	21.26	20.84	21.26	259,938	+0.36(+1.73%)
Jul 29, 2003	20.87	20.96	20.59	20.90	99,689	+0.04(+0.18%)
Jul 28, 2003	20.59	21.04	20.58	20.86	329,681	+0.24(+1.17%)
Jul 25, 2003	20.32	20.68	20.32	20.62	152,396	+0.34(+1.67%)
Jul 24, 2003	20.25	20.66	20.20	20.29	381,988	+0.04(+0.19%)
Jul 23, 2003	20.02	20.29	19.93	20.25	146,673	+0.25(+1.24%)
Jul 22, 2003	20.25	20.29	19.95	20.00	192,059	-0.20(-1.00%)
Jul 21, 2003	21.19	21.19	20.02	20.20	365,351	-0.98(-4.65%)
Jul 18, 2003	21.00	21.20	20.82	21.19	169,299	+0.26(+1.26%)
Jul 17, 2003	21.16	21.36	20.70	20.92	215,218	-0.24(-1.14%)
Jul 16, 2003	21.19	21.38	21.08	21.16	261,535	+0.02(+0.07%)
Jul 15, 2003	21.34	21.41	20.85	21.15	219,344	-0.11(-0.53%)
Jul 14, 2003	21.41	21.41	21.11	21.26	119,654	+0.12(+0.57%)
Jul 11, 2003	20.96	21.38	20.96	21.14	66,681	+0.21(+1.01%)
Jul 10, 2003	20.74	21.07	20.70	20.93	231,855	-0.19(-0.89%)
Jul 09, 2003	21.85	21.86	21.04	21.12	584,296	-1.10(-4.97%)
Jul 08, 2003	21.60	22.28	21.60	22.22	315,839	+0.56(+2.60%)
Jul 07, 2003	21.00	22.05	21.00	21.66	212,689	+0.64(+3.04%)
Jul 03, 2003	20.85	21.15	20.77	21.02	94,232	-0.13(-0.60%)
Jul 02, 2003	20.77	21.29	20.75	21.15	126,176	+0.35(+1.70%)
Jul 01, 2003	20.51	20.91	20.21	20.80	237,977	+0.21(+1.02%)
Jun 30, 2003	20.44	21.03	20.44	20.59	400,356	+0.11(+0.55%)
Jun 27, 2003	20.36	20.78	20.29	20.47	155,191	+0.08(+0.37%)
Jun 26, 2003	20.13	20.47	19.78	20.40	154,392	+0.46(+2.30%)
Jun 25, 2003	19.47	20.06	19.47	19.94	248,093	+0.48(+2.47%)
Jun 24, 2003	19.89	19.89	19.42	19.46	198,580	-0.43(-2.15%)
Jun 23, 2003	20.40	20.40	19.80	19.89	136,690	-0.59(-2.86%)
Jun 20, 2003	20.89	20.89	20.40	20.47	104,348	-0.38(-1.84%)
Jun 19, 2003	20.87	21.09	20.81	20.86	104,348	+0.03(+0.14%)
Jun 18, 2003	20.74	20.88	20.59	20.83	109,538	+0.09(+0.43%)
Jun 17, 2003	20.62	20.74	20.22	20.74	80,923	+0.16(+0.77%)
Jun 16, 2003	19.91	20.59	19.90	20.58	133,097	+0.83(+4.18%)
Jun 13, 2003	20.22	20.25	19.62	19.75	122,981	-0.46(-2.27%)
Jun 12, 2003	19.99	20.22	19.99	20.21	113,798	+0.23(+1.13%)
Jun 11, 2003	20.00	20.00	19.72	19.99	128,172	-0.07(-0.34%)
Jun 10, 2003	19.87	20.05	19.70	20.05	115,395	+0.26(+1.29%)
Jun 09, 2003	20.32	20.32	19.77	19.80	74,933	-0.56(-2.73%)
Jun 06, 2003	20.32	20.55	20.20	20.35	172,493	+0.11(+0.52%)
Jun 05, 2003	20.06	20.26	20.02	20.25	93,833	+0.11(+0.56%)
Jun 04, 2003	19.95	20.36	19.91	20.14	172,094	+0.16(+0.79%)
Jun 03, 2003	19.91	20.23	19.80	19.98	116,326	-0.01(-0.08%)
Jun 02, 2003	19.91	20.17	19.91	19.99	103,283	-0.01(-0.04%)
May 30, 2003	19.16	20.02	19.15	20.00	490,729	+0.86(+4.51%)
May 29, 2003	19.14	19.15	18.86	19.14	190,062	+0.12(+0.63%)
May 28, 2003	18.78	19.08	18.69	19.02	159,583	+0.41(+2.22%)
May 27, 2003	17.81	18.67	17.81	18.60	564,997	+0.80(+4.47%)
May 23, 2003	17.86	17.96	17.52	17.81	127,773	-0.04(-0.21%)
May 22, 2003	18.03	18.03	17.63	17.84	149,601	-0.19(-1.04%)
May 21, 2003	17.94	18.14	17.78	18.03	186,202	+0.09(+0.50%)
May 20, 2003	18.17	18.18	17.73	17.94	108,873	-0.26(-1.44%)
May 19, 2003	18.49	18.60	18.19	18.20	209,361	-0.28(-1.50%)
May 16, 2003	18.93	18.93	18.48	18.48	292,414	-0.50(-2.61%)
May 15, 2003	19.01	19.17	18.90	18.98	141,349	+0.00(+0.00%)
May 14, 2003	18.71	19.06	18.64	18.98	246,762	+0.29(+1.57%)
May 13, 2003	18.41	18.78	18.33	18.69	165,972	+0.28(+1.51%)
May 12, 2003	18.48	18.59	18.40	18.41	468,901	-0.26(-1.41%)
May 09, 2003	18.45	18.74	18.45	18.67	104,614	+0.19(+1.02%)
May 08, 2003	18.52	18.71	18.40	18.48	109,006	-0.08(-0.41%)
May 07, 2003	18.37	18.60	18.17	18.56	207,764	+0.14(+0.78%)
May 06, 2003	18.33	18.48	18.32	18.42	454,393	+0.01(+0.04%)
May 05, 2003	17.84	18.44	17.82	18.41	272,716	+0.56(+3.16%)
May 02, 2003	17.81	17.92	17.73	17.84	370,409	+0.01(+0.04%)
Apr 30, 2003	17.77	17.87	17.66	17.84	178,083	+0.03(+0.17%)
Apr 29, 2003	17.66	18.03	17.66	17.81	297,871	+0.12(+0.68%)
Apr 28, 2003	17.15	17.92	17.15	17.69	88,908	+0.53(+3.11%)
Apr 25, 2003	17.36	17.39	17.14	17.15	102,085	-0.13(-0.74%)
Apr 24, 2003	17.22	17.42	17.06	17.28	200,976	+0.05(+0.26%)
Apr 23, 2003	17.28	17.34	17.16	17.24	175,821	-0.05(-0.26%)
Apr 22, 2003	16.87	17.39	16.79	17.28	144,809	+0.35(+2.04%)
Apr 21, 2003	17.09	17.24	16.90	16.93	157,320	-0.11(-0.62%)
Apr 17, 2003	16.64	17.04	16.57	17.04	78,527	+0.49(+2.95%)
Apr 16, 2003	16.90	16.90	16.45	16.55	193,922	-0.26(-1.56%)
Apr 15, 2003	16.94	16.94	16.53	16.81	139,885	-0.13(-0.75%)
Apr 14, 2003	16.68	17.09	16.48	16.94	215,617	+0.41(+2.50%)
Apr 11, 2003	16.94	16.94	16.29	16.53	111,801	-0.30(-1.79%)
Apr 10, 2003	16.79	16.90	16.60	16.83	59,361	+0.09(+0.54%)
Apr 09, 2003	16.87	17.15	16.63	16.74	85,847	-0.08(-0.49%)
Apr 08, 2003	17.21	17.21	16.73	16.82	121,118	-0.39(-2.27%)
Apr 07, 2003	16.97	17.43	16.97	17.21	198,713	+0.32(+1.91%)
Apr 04, 2003	16.90	17.00	16.83	16.89	159,982	-0.02(-0.09%)
Apr 03, 2003	17.28	17.33	16.77	16.90	170,098	-0.26(-1.53%)
Apr 02, 2003	16.83	17.43	16.83	17.17	127,906	+0.49(+2.93%)
Apr 01, 2003	17.23	17.27	16.49	16.68	168,234	-0.53(-3.10%)
Mar 31, 2003	16.87	17.39	16.18	17.21	230,524	+0.27(+1.60%)
Mar 28, 2003	16.66	16.97	16.64	16.94	149,201	+0.29(+1.76%)
Mar 27, 2003	16.45	16.87	16.34	16.65	161,713	+0.12(+0.73%)
Mar 26, 2003	16.90	16.90	16.42	16.53	203,771	-0.38(-2.22%)
Mar 25, 2003	17.21	17.28	16.68	16.90	207,764	-0.37(-2.13%)
Mar 24, 2003	17.42	17.42	17.00	17.27	109,139	-0.16(-0.91%)
Mar 21, 2003	17.43	17.54	17.29	17.43	203,904	+0.11(+0.65%)
Mar 20, 2003	17.21	17.43	16.87	17.32	159,317	+0.08(+0.44%)
Mar 19, 2003	16.68	17.31	16.53	17.24	238,110	+0.57(+3.42%)
Mar 18, 2003	17.02	17.10	16.39	16.67	302,529	-0.31(-1.81%)
Mar 17, 2003	16.27	17.03	16.00	16.98	219,477	+0.66(+4.05%)
Mar 14, 2003	16.30	16.54	16.23	16.32	162,644	+0.09(+0.56%)
Mar 13, 2003	15.89	16.24	15.63	16.23	125,377	+0.39(+2.47%)
Mar 12, 2003	15.89	15.90	15.40	15.84	191,127	-0.05(-0.33%)
Mar 11, 2003	15.75	15.94	15.70	15.89	233,319	+0.15(+0.95%)
Mar 10, 2003	16.08	16.08	15.67	15.74	217,347	-0.40(-2.47%)
Mar 07, 2003	16.02	16.18	15.31	16.14	351,775	+0.05(+0.28%)
Mar 06, 2003	16.69	16.71	16.09	16.09	101,686	-0.65(-3.86%)
Mar 05, 2003	16.60	16.87	16.27	16.74	148,669	+0.14(+0.81%)
Mar 04, 2003	16.87	16.87	16.44	16.60	151,331	-0.23(-1.34%)
Mar 03, 2003	16.68	17.09	16.59	16.83	220,142	+0.20(+1.17%)
Feb 28, 2003	16.83	17.02	16.57	16.63	159,849	-0.18(-1.07%)
Feb 27, 2003	16.75	16.98	16.61	16.81	145,608	+0.13(+0.77%)
Feb 26, 2003	16.90	17.00	16.64	16.69	151,464	-0.20(-1.20%)
Feb 25, 2003	16.98	17.06	16.40	16.89	311,314	-0.32(-1.83%)
Feb 24, 2003	17.43	17.43	17.12	17.21	151,996	-0.23(-1.29%)
Feb 21, 2003	17.05	17.49	16.92	17.43	286,691	+0.38(+2.25%)
Feb 20, 2003	17.02	17.21	17.00	17.05	319,965	-0.05(-0.26%)
Feb 19, 2003	17.13	17.21	17.06	17.09	169,831	-0.08(-0.44%)
Feb 18, 2003	17.31	17.72	17.06	17.17	606,257	-0.11(-0.65%)
Feb 14, 2003	16.34	17.39	16.14	17.28	2,213,405	+0.85(+5.17%)
Feb 13, 2003	16.57	16.60	16.30	16.43	644,855	-0.08(-0.50%)
Feb 12, 2003	16.53	16.58	16.47	16.51	311,314	-0.01(-0.05%)
Feb 11, 2003	17.02	17.05	16.44	16.52	389,175	-0.50(-2.96%)
Feb 10, 2003	17.28	17.38	17.00	17.03	426,842	-0.44(-2.54%)
Feb 07, 2003	17.62	17.65	17.32	17.47	359,495	-0.15(-0.85%)
Feb 06, 2003	17.51	17.72	17.51	17.62	268,057	+0.16(+0.90%)
Feb 05, 2003	17.66	17.76	17.29	17.46	142,547	-0.04(-0.21%)
Feb 04, 2003	17.51	17.58	17.29	17.50	152,396	-0.01(-0.04%)
Feb 03, 2003	17.88	17.99	17.51	17.51	243,301	-0.28(-1.56%)
Jan 31, 2003	17.29	17.83	17.28	17.78	306,389	+0.50(+2.91%)
Jan 30, 2003	17.54	17.58	17.24	17.28	308,652	-0.14(-0.78%)
Jan 29, 2003	17.21	17.45	17.00	17.42	437,090	+0.14(+0.78%)
Jan 28, 2003	16.72	17.31	16.64	17.28	303,860	+0.56(+3.37%)
Jan 27, 2003	16.89	17.01	16.72	16.72	106,344	-0.20(-1.20%)
Jan 24, 2003	17.13	17.17	16.81	16.92	205,501	-0.23(-1.36%)
Jan 23, 2003	16.75	17.18	16.75	17.15	162,644	+0.46(+2.75%)
Jan 22, 2003	16.87	16.93	16.64	16.69	174,357	-0.22(-1.29%)
Jan 21, 2003	17.19	17.19	16.77	16.91	180,080	-0.25(-1.44%)
Jan 17, 2003	17.21	17.25	16.93	17.16	130,568	-0.07(-0.39%)
Jan 16, 2003	17.28	17.81	17.23	17.23	390,506	-0.10(-0.56%)
Jan 15, 2003	17.25	17.64	17.21	17.33	438,022	+0.05(+0.30%)
Jan 14, 2003	17.24	17.27	17.07	17.27	157,453	+0.04(+0.22%)
Jan 13, 2003	17.21	17.43	16.79	17.24	373,603	+0.22(+1.28%)
Jan 10, 2003	16.08	17.03	16.08	17.02	368,945	+0.92(+5.74%)
Jan 09, 2003	15.34	16.13	15.34	16.09	118,988	+0.84(+5.52%)
Jan 08, 2003	15.40	15.40	15.14	15.25	83,185	-0.15(-0.98%)
Jan 07, 2003	15.59	15.59	15.14	15.40	190,994	-0.26(-1.68%)
Jan 06, 2003	15.74	15.84	15.30	15.67	98,225	-0.20(-1.23%)
Jan 03, 2003	15.97	16.03	15.78	15.86	63,753	-0.11(-0.71%)
Jan 02, 2003	15.53	15.97	15.45	15.97	69,742	+0.45(+2.90%)
Dec 31, 2002	15.55	15.73	15.14	15.52	130,302	-0.08(-0.48%)
Dec 30, 2002	15.29	15.63	14.99	15.60	144,277	+0.35(+2.27%)
Dec 27, 2002	15.36	15.36	15.10	15.25	95,164	-0.10(-0.64%)
Dec 26, 2002	15.70	15.70	15.24	15.35	96,362	-0.35(-2.25%)
Dec 24, 2002	15.77	15.79	15.56	15.70	59,361	-0.07(-0.43%)
Dec 23, 2002	16.07	16.08	15.68	15.77	93,167	-0.31(-1.92%)
Dec 20, 2002	15.54	16.08	15.49	16.08	125,643	+0.54(+3.48%)
Dec 19, 2002	15.21	15.73	15.21	15.54	225,466	+0.32(+2.12%)
Dec 18, 2002	15.63	15.65	15.14	15.21	116,593	-0.42(-2.69%)
Dec 17, 2002	15.48	15.85	15.40	15.64	181,544	+0.14(+0.92%)
Dec 16, 2002	15.34	15.49	15.25	15.49	116,726	+0.17(+1.08%)
Dec 13, 2002	15.91	16.00	15.33	15.33	112,467	-0.59(-3.73%)
Dec 12, 2002	15.82	16.04	15.70	15.92	41,792	+0.03(+0.19%)
Dec 11, 2002	15.55	15.98	15.55	15.89	123,780	+0.27(+1.73%)
Dec 10, 2002	15.65	15.85	15.61	15.62	147,471	-0.01(-0.05%)
Dec 09, 2002	16.15	16.15	15.59	15.63	204,703	-0.60(-3.70%)
Dec 06, 2002	15.61	16.23	15.27	16.23	175,422	+0.62(+4.00%)
Dec 05, 2002	16.03	16.03	15.52	15.61	87,444	-0.47(-2.90%)
Dec 04, 2002	15.61	16.30	15.55	16.07	346,851	+0.41(+2.64%)
Dec 03, 2002	15.97	15.97	15.65	15.66	94,099	-0.35(-2.21%)
Dec 02, 2002	15.74	16.15	15.74	16.01	79,059	+0.38(+2.45%)
Nov 29, 2002	15.89	15.93	15.61	15.63	37,400	-0.18(-1.14%)
Nov 27, 2002	15.33	15.83	15.33	15.81	154,259	+0.54(+3.54%)
Nov 26, 2002	15.40	15.48	15.15	15.27	95,297	-0.14(-0.93%)
Nov 25, 2002	14.88	15.44	14.88	15.41	139,352	+0.51(+3.43%)
Nov 22, 2002	14.74	15.06	14.74	14.90	140,550	+0.16(+1.07%)
Nov 21, 2002	14.50	14.77	14.28	14.74	110,869	+0.17(+1.19%)
Nov 20, 2002	14.20	14.67	14.16	14.57	166,637	+0.41(+2.92%)
Nov 19, 2002	14.01	14.28	14.01	14.16	135,492	-0.23(-1.62%)
Nov 18, 2002	14.80	14.80	14.26	14.39	163,842	-0.36(-2.44%)
Nov 15, 2002	14.80	14.89	14.50	14.75	140,018	+0.01(+0.05%)
Nov 14, 2002	15.18	15.25	14.58	14.74	146,806	-0.36(-2.39%)
Nov 13, 2002	15.38	15.38	14.95	15.10	115,927	-0.20(-1.33%)
Nov 12, 2002	15.06	15.51	15.06	15.30	82,786	+0.29(+1.95%)
Nov 11, 2002	15.44	15.44	14.97	15.01	38,198	-0.43(-2.77%)
Nov 08, 2002	15.40	15.55	15.21	15.44	37,932	-0.06(-0.39%)
Nov 07, 2002	15.74	15.74	15.33	15.50	80,656	-0.53(-3.28%)
Nov 06, 2002	15.78	16.13	15.70	16.03	114,995	+0.25(+1.57%)
Nov 05, 2002	16.00	16.16	15.72	15.78	73,203	-0.25(-1.55%)
Nov 04, 2002	16.12	16.42	16.00	16.03	71,739	-0.02(-0.09%)
Nov 01, 2002	15.89	16.10	15.70	16.04	123,114	+0.12(+0.75%)
Oct 31, 2002	15.40	16.03	15.40	15.92	98,092	+0.47(+3.06%)
Oct 30, 2002	15.17	15.52	15.17	15.45	92,635	+0.29(+1.88%)
Oct 29, 2002	15.52	15.52	15.10	15.16	134,428	-0.29(-1.90%)
Oct 28, 2002	15.21	15.59	15.19	15.45	140,151	+0.25(+1.63%)
Oct 25, 2002	14.65	15.21	14.65	15.21	131,633	+0.54(+3.69%)
Oct 24, 2002	14.43	14.87	14.42	14.67	184,339	+0.42(+2.95%)
Oct 23, 2002	14.20	14.30	14.03	14.25	98,758	+0.06(+0.42%)
Oct 22, 2002	14.07	14.28	13.94	14.19	155,058	+0.09(+0.64%)
Oct 21, 2002	14.19	14.19	13.82	14.10	80,923	-0.11(-0.79%)
Oct 18, 2002	14.58	14.58	14.21	14.21	79,592	-0.38(-2.63%)
Oct 17, 2002	14.20	14.70	14.20	14.59	62,954	+0.56(+3.96%)
Oct 16, 2002	14.13	14.39	14.03	14.03	94,365	-0.12(-0.85%)
Oct 15, 2002	13.64	14.37	13.64	14.16	109,006	+0.59(+4.38%)
Oct 14, 2002	13.45	13.64	13.41	13.56	47,648	+0.06(+0.45%)
Oct 11, 2002	13.30	13.82	13.30	13.50	64,685	+0.33(+2.51%)
Oct 10, 2002	12.70	13.26	12.70	13.17	85,049	+0.40(+3.12%)
Oct 09, 2002	13.00	13.28	12.77	12.77	100,089	-0.73(-5.40%)
Oct 08, 2002	13.45	13.79	13.17	13.50	130,834	+0.08(+0.56%)
Oct 07, 2002	14.12	14.12	13.30	13.43	91,304	-0.62(-4.39%)
Oct 04, 2002	14.28	14.35	13.74	14.04	126,841	-0.16(-1.11%)
Oct 03, 2002	13.97	14.41	13.97	14.20	76,530	+0.29(+2.05%)
Oct 02, 2002	14.49	14.60	13.91	13.91	136,956	-0.59(-4.04%)
Oct 01, 2002	14.25	14.58	13.76	14.50	177,684	+0.24(+1.69%)
Sep 30, 2002	14.16	14.35	13.82	14.26	159,716	-0.24(-1.66%)
Sep 27, 2002	15.03	15.03	14.39	14.50	218,279	-0.53(-3.50%)
Sep 26, 2002	14.99	15.29	14.95	15.03	303,062	+0.11(+0.71%)
Sep 25, 2002	14.88	15.18	14.76	14.92	264,996	+0.08(+0.51%)
Sep 24, 2002	14.99	15.03	14.76	14.85	221,473	-0.07(-0.45%)
Sep 23, 2002	15.05	15.10	14.72	14.91	108,074	-0.14(-0.90%)
Sep 20, 2002	14.65	15.05	14.62	15.05	225,200	+0.48(+3.30%)
Sep 19, 2002	15.55	15.59	14.52	14.57	336,070	-0.98(-6.33%)
Sep 18, 2002	15.52	15.78	15.44	15.55	64,818	+0.00(+0.00%)
Sep 17, 2002	16.12	16.15	15.52	15.55	64,951	-0.44(-2.73%)
Sep 16, 2002	16.22	16.27	15.96	15.99	57,364	-0.25(-1.53%)
Sep 13, 2002	16.54	16.54	16.03	16.24	109,672	-0.33(-2.00%)
Sep 12, 2002	16.36	16.66	16.29	16.57	86,912	+0.21(+1.29%)
Sep 11, 2002	16.19	16.48	16.19	16.36	34,871	+0.20(+1.26%)
Sep 10, 2002	16.27	16.27	15.87	16.15	286,425	+0.00(+0.00%)
Sep 09, 2002	15.89	16.18	15.63	16.15	58,163	+0.29(+1.80%)
Sep 06, 2002	15.54	16.18	15.54	15.87	161,846	+0.14(+0.91%)
Sep 05, 2002	16.19	16.19	15.71	15.73	159,716	-0.39(-2.42%)
Sep 04, 2002	16.53	16.59	15.82	16.12	204,703	-0.45(-2.72%)