Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)