Albany International Corp (NY: AIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	29.06	29.44	28.85	29.26	135,625	+0.56(+1.96%)
Aug 30, 2007	28.41	29.11	28.17	28.69	150,932	-0.05(-0.16%)
Aug 29, 2007	28.42	28.85	28.37	28.74	227,329	+0.42(+1.49%)
Aug 28, 2007	29.29	29.30	28.14	28.32	747,606	-1.11(-3.78%)
Aug 27, 2007	29.83	29.94	29.43	29.43	152,396	-0.44(-1.48%)
Aug 24, 2007	29.67	30.05	29.38	29.87	196,451	+0.28(+0.94%)
Aug 23, 2007	30.63	30.73	29.38	29.59	322,760	-0.83(-2.74%)
Aug 22, 2007	30.80	30.96	30.24	30.43	265,528	-0.05(-0.15%)
Aug 21, 2007	30.23	30.59	30.05	30.47	240,905	-0.05(-0.15%)
Aug 20, 2007	30.05	30.65	29.93	30.52	224,002	+0.65(+2.19%)
Aug 17, 2007	30.81	30.92	29.31	29.87	545,831	+0.49(+1.66%)
Aug 16, 2007	28.48	29.38	27.79	29.38	649,513	+1.28(+4.57%)
Aug 15, 2007	28.35	29.07	28.04	28.09	425,644	-0.16(-0.56%)
Aug 14, 2007	29.02	29.11	28.20	28.25	478,484	-0.74(-2.57%)
Aug 13, 2007	29.66	30.18	28.55	28.99	878,707	-0.67(-2.25%)
Aug 10, 2007	31.26	31.90	29.30	29.66	1,333,633	-1.97(-6.22%)
Aug 09, 2007	29.95	32.77	29.88	31.63	1,927,246	+1.55(+5.14%)
Aug 08, 2007	30.26	30.68	30.04	30.08	1,539,667	+0.26(+0.86%)
Aug 07, 2007	28.32	30.65	28.14	29.83	1,467,395	+1.40(+4.94%)
Aug 06, 2007	27.95	28.56	26.70	28.42	540,906	+0.02(+0.08%)
Aug 03, 2007	28.99	29.29	28.39	28.40	375,999	-0.89(-3.03%)
Aug 02, 2007	28.91	29.48	28.78	29.29	319,033	+0.49(+1.70%)
Aug 01, 2007	28.08	28.89	27.87	28.80	364,153	+0.64(+2.27%)
Jul 31, 2007	28.91	29.10	28.16	28.16	253,017	-0.47(-1.65%)
Jul 30, 2007	28.36	28.82	27.60	28.63	263,798	+0.18(+0.63%)
Jul 27, 2007	28.63	29.12	28.30	28.45	375,600	-0.35(-1.20%)
Jul 26, 2007	28.76	29.18	28.11	28.80	468,768	-0.38(-1.29%)
Jul 25, 2007	29.85	29.85	28.60	29.17	599,203	-0.59(-1.97%)
Jul 24, 2007	29.61	29.99	29.47	29.76	399,690	-0.21(-0.70%)
Jul 23, 2007	30.17	30.40	29.84	29.97	261,668	-0.14(-0.47%)
Jul 20, 2007	30.68	30.79	29.97	30.11	366,150	-0.71(-2.29%)
Jul 19, 2007	30.65	31.05	30.65	30.82	221,606	+0.41(+1.33%)
Jul 18, 2007	30.76	30.99	29.99	30.41	353,772	-0.55(-1.77%)
Jul 17, 2007	30.71	31.35	30.71	30.96	162,112	+0.38(+1.25%)
Jul 16, 2007	30.47	30.84	30.41	30.58	225,865	-0.03(-0.10%)
Jul 13, 2007	30.99	31.18	30.53	30.61	171,029	-0.49(-1.57%)
Jul 12, 2007	30.67	31.11	30.53	31.10	255,280	+0.68(+2.25%)
Jul 11, 2007	29.84	30.54	29.84	30.41	243,700	+0.56(+1.86%)
Jul 10, 2007	30.17	30.44	29.83	29.86	266,593	-0.62(-2.02%)
Jul 09, 2007	30.48	30.74	30.32	30.47	214,419	-0.02(-0.05%)
Jul 06, 2007	30.75	30.81	30.43	30.49	276,442	-0.36(-1.17%)
Jul 05, 2007	30.70	30.92	30.57	30.85	208,962	+0.24(+0.79%)
Jul 03, 2007	30.62	30.84	30.51	30.61	89,441	+0.01(+0.02%)
Jul 02, 2007	30.50	30.70	30.41	30.60	216,415	+0.22(+0.72%)
Jun 29, 2007	30.73	30.83	30.19	30.38	219,610	-0.25(-0.81%)
Jun 28, 2007	30.67	30.92	30.55	30.63	167,569	+0.02(+0.05%)
Jun 27, 2007	30.47	30.74	29.85	30.62	422,716	-0.04(-0.12%)
Jun 26, 2007	31.23	31.28	30.41	30.65	372,938	-0.47(-1.50%)
Jun 25, 2007	31.40	31.59	30.99	31.12	380,125	-0.28(-0.89%)
Jun 22, 2007	31.52	31.55	31.18	31.40	455,724	-0.20(-0.64%)
Jun 21, 2007	31.74	31.92	31.38	31.60	583,497	-0.27(-0.85%)
Jun 20, 2007	31.56	32.14	31.52	31.87	815,086	+0.15(+0.47%)
Jun 19, 2007	30.86	31.75	30.80	31.72	332,609	+0.79(+2.55%)
Jun 18, 2007	30.90	31.06	30.72	30.93	169,698	+0.02(+0.07%)
Jun 15, 2007	30.89	31.18	30.79	30.91	480,613	+0.76(+2.52%)
Jun 14, 2007	29.85	30.15	29.81	30.15	176,619	+0.38(+1.26%)
Jun 13, 2007	29.63	29.78	29.38	29.78	443,612	+0.27(+0.92%)
Jun 12, 2007	29.28	29.86	29.23	29.50	294,543	+0.06(+0.20%)
Jun 11, 2007	29.26	29.68	29.15	29.44	164,641	+0.08(+0.28%)
Jun 08, 2007	28.93	29.46	28.93	29.36	152,928	+0.40(+1.37%)
Jun 07, 2007	29.05	29.17	28.84	28.96	425,511	-0.08(-0.28%)
Jun 06, 2007	29.23	29.28	28.93	29.05	249,956	-0.38(-1.30%)
Jun 05, 2007	29.68	29.68	29.18	29.43	188,598	-0.44(-1.48%)
Jun 04, 2007	29.46	30.09	29.37	29.87	271,251	+0.25(+0.84%)
Jun 01, 2007	29.41	29.72	29.32	29.62	302,662	+0.23(+0.79%)
May 31, 2007	28.92	29.43	28.92	29.39	321,562	+0.57(+1.98%)
May 30, 2007	28.27	28.95	28.17	28.82	599,602	+0.31(+1.08%)
May 29, 2007	28.18	28.54	28.14	28.51	154,259	+0.31(+1.09%)
May 25, 2007	28.18	28.27	28.06	28.20	157,586	+0.09(+0.32%)
May 24, 2007	28.29	28.59	27.99	28.11	418,590	-0.22(-0.77%)
May 23, 2007	28.23	28.81	28.11	28.33	342,858	+0.17(+0.59%)
May 22, 2007	28.21	28.28	27.93	28.17	377,995	-0.08(-0.29%)
May 21, 2007	28.12	28.44	27.63	28.25	196,850	+0.09(+0.32%)
May 18, 2007	27.93	28.17	27.59	28.16	308,119	+0.25(+0.89%)
May 17, 2007	27.72	28.03	27.42	27.91	320,098	+0.10(+0.35%)
May 16, 2007	27.66	27.87	27.24	27.81	420,986	+0.23(+0.82%)
May 15, 2007	27.72	28.09	27.36	27.59	280,302	-0.14(-0.51%)
May 14, 2007	28.21	28.28	27.60	27.73	296,673	-0.53(-1.89%)
May 11, 2007	27.94	28.27	27.89	28.27	168,634	+0.44(+1.57%)
May 10, 2007	28.33	28.33	27.76	27.83	302,529	-0.60(-2.11%)
May 09, 2007	28.14	28.47	27.81	28.43	251,553	+0.16(+0.56%)
May 08, 2007	28.27	28.42	28.07	28.27	229,459	-0.18(-0.63%)
May 07, 2007	28.42	28.45	28.22	28.45	159,051	+0.05(+0.16%)
May 04, 2007	28.70	28.70	28.18	28.41	247,560	-0.29(-1.02%)
May 03, 2007	28.89	28.99	28.57	28.70	407,543	-0.56(-1.90%)
May 02, 2007	29.03	29.44	28.95	29.26	610,915	+0.26(+0.88%)
May 01, 2007	28.78	29.02	28.49	29.00	661,359	+0.23(+0.78%)
Apr 30, 2007	28.65	28.93	28.54	28.78	426,842	+0.11(+0.39%)
Apr 27, 2007	28.17	29.19	28.14	28.66	319,033	+0.53(+1.87%)
Apr 26, 2007	27.89	28.20	27.65	28.14	207,099	+0.20(+0.73%)
Apr 25, 2007	28.19	28.29	27.87	27.93	339,530	-0.16(-0.56%)
Apr 24, 2007	28.22	28.29	27.80	28.09	295,741	-0.17(-0.58%)
Apr 23, 2007	28.60	28.68	28.18	28.26	113,664	-0.45(-1.57%)
Apr 20, 2007	28.54	28.72	28.19	28.71	207,232	+0.71(+2.55%)
Apr 19, 2007	28.17	28.17	27.79	27.99	171,295	-0.18(-0.64%)
Apr 18, 2007	28.17	28.28	28.06	28.17	128,438	-0.09(-0.32%)
Apr 17, 2007	28.13	28.40	28.03	28.27	138,687	+0.16(+0.56%)
Apr 16, 2007	27.88	28.19	27.87	28.11	131,499	+0.34(+1.22%)
Apr 13, 2007	27.39	27.78	27.39	27.77	135,359	+0.35(+1.26%)
Apr 12, 2007	27.16	27.42	26.97	27.42	155,856	+0.25(+0.91%)
Apr 11, 2007	27.30	27.33	27.01	27.18	291,349	-0.10(-0.36%)
Apr 10, 2007	27.12	27.37	27.06	27.27	144,543	+0.08(+0.28%)
Apr 09, 2007	27.31	27.33	27.02	27.20	284,029	-0.15(-0.55%)
Apr 05, 2007	27.12	27.39	27.09	27.35	165,173	+0.04(+0.14%)
Apr 04, 2007	27.33	27.50	27.19	27.31	328,217	+0.02(+0.08%)
Apr 03, 2007	27.22	27.40	27.02	27.29	319,166	+0.14(+0.53%)
Apr 02, 2007	27.05	27.15	26.82	27.15	230,790	+0.14(+0.53%)
Mar 30, 2007	26.96	27.16	26.83	27.00	307,188	+0.03(+0.11%)
Mar 29, 2007	26.90	27.00	26.67	26.97	358,164	+0.21(+0.79%)
Mar 28, 2007	26.52	26.92	26.27	26.76	412,601	+0.12(+0.45%)
Mar 27, 2007	26.43	26.69	26.13	26.64	343,124	+0.17(+0.65%)
Mar 26, 2007	26.39	26.53	26.26	26.47	125,909	+0.02(+0.09%)
Mar 23, 2007	26.37	26.50	26.24	26.45	102,750	+0.08(+0.29%)
Mar 22, 2007	26.20	26.56	26.03	26.37	143,478	+0.26(+0.98%)
Mar 21, 2007	25.68	26.33	25.58	26.12	194,055	+0.43(+1.67%)
Mar 20, 2007	25.19	25.78	25.19	25.69	108,607	-0.14(-0.55%)
Mar 19, 2007	25.93	25.95	25.66	25.83	249,956	+0.02(+0.06%)
Mar 16, 2007	25.38	25.82	25.19	25.82	646,985	+0.44(+1.75%)
Mar 15, 2007	25.12	25.37	25.08	25.37	211,092	+0.26(+1.02%)
Mar 14, 2007	24.67	25.34	24.67	25.12	373,869	+0.45(+1.83%)
Mar 13, 2007	25.12	25.23	24.62	24.67	235,448	-0.45(-1.79%)
Mar 12, 2007	24.90	25.15	24.84	25.12	200,976	+0.01(+0.03%)
Mar 09, 2007	25.13	25.16	24.70	25.11	467,570	+0.13(+0.51%)
Mar 08, 2007	24.97	25.13	24.65	24.98	251,154	+0.28(+1.13%)
Mar 07, 2007	24.77	24.98	24.64	24.70	163,043	-0.12(-0.48%)
Mar 06, 2007	24.79	24.94	24.61	24.82	235,581	+0.20(+0.82%)
Mar 05, 2007	24.93	25.16	24.42	24.62	522,672	-0.56(-2.21%)
Mar 02, 2007	25.41	25.50	24.97	25.18	298,403	-0.32(-1.27%)
Mar 01, 2007	25.26	25.61	25.02	25.50	318,368	-0.20(-0.79%)
Feb 28, 2007	25.76	25.85	25.17	25.70	329,415	-0.05(-0.20%)
Feb 27, 2007	26.37	26.37	25.76	25.76	690,640	-1.04(-3.87%)
Feb 26, 2007	27.02	27.16	26.66	26.79	258,341	-0.24(-0.89%)
Feb 23, 2007	26.75	27.09	26.48	27.03	1,509,720	+0.29(+1.07%)
Feb 22, 2007	26.57	26.78	26.48	26.75	347,782	+0.17(+0.65%)
Feb 21, 2007	26.31	26.78	26.12	26.57	302,396	+0.32(+1.20%)
Feb 20, 2007	26.27	26.36	25.94	26.26	259,938	+0.02(+0.09%)
Feb 16, 2007	25.91	26.29	25.58	26.24	466,638	+0.43(+1.66%)
Feb 15, 2007	25.65	25.91	25.21	25.81	356,034	+0.17(+0.67%)
Feb 14, 2007	25.51	25.67	25.33	25.64	257,542	+0.20(+0.80%)
Feb 13, 2007	25.30	25.54	25.18	25.43	204,374	+0.16(+0.62%)
Feb 12, 2007	25.24	25.31	25.07	25.27	217,746	+0.02(+0.09%)
Feb 09, 2007	25.55	25.60	25.17	25.25	269,122	-0.25(-0.97%)
Feb 08, 2007	25.66	25.73	25.38	25.50	264,730	-0.15(-0.59%)
Feb 07, 2007	25.40	25.65	25.07	25.65	309,184	+0.33(+1.31%)
Feb 06, 2007	25.45	25.50	25.26	25.32	183,674	+0.05(+0.18%)
Feb 05, 2007	26.86	26.86	25.18	25.27	563,666	-1.59(-5.90%)
Feb 02, 2007	26.26	27.24	26.21	26.86	721,785	+1.10(+4.26%)
Feb 01, 2007	25.50	25.76	25.43	25.76	156,655	+0.26(+1.03%)
Jan 31, 2007	25.43	25.64	25.09	25.50	165,705	+0.08(+0.30%)
Jan 30, 2007	25.23	25.43	25.13	25.43	210,293	+0.21(+0.83%)
Jan 29, 2007	25.17	25.33	24.94	25.21	215,750	+0.07(+0.27%)
Jan 26, 2007	25.01	25.20	24.89	25.15	147,604	+0.14(+0.54%)
Jan 25, 2007	24.94	25.12	24.79	25.01	403,018	+0.08(+0.33%)
Jan 24, 2007	24.68	25.19	24.61	24.93	350,045	+0.26(+1.07%)
Jan 23, 2007	24.42	24.79	24.28	24.67	166,105	+0.23(+0.92%)
Jan 22, 2007	24.57	24.67	24.38	24.44	251,420	-0.17(-0.67%)
Jan 19, 2007	24.59	24.70	24.51	24.61	320,364	+0.05(+0.18%)
Jan 18, 2007	24.61	24.69	24.42	24.56	267,259	-0.05(-0.18%)
Jan 17, 2007	24.83	24.97	24.61	24.61	179,414	-0.23(-0.91%)
Jan 16, 2007	24.76	24.88	24.71	24.83	214,685	+0.19(+0.76%)
Jan 12, 2007	24.61	24.72	24.43	24.64	147,072	+0.10(+0.40%)
Jan 11, 2007	24.06	24.60	24.06	24.55	220,275	+0.43(+1.78%)
Jan 10, 2007	24.12	24.29	24.04	24.12	279,770	-0.04(-0.16%)
Jan 09, 2007	24.27	24.32	24.07	24.16	276,043	-0.15(-0.62%)
Jan 08, 2007	24.42	24.43	24.20	24.31	208,962	-0.14(-0.58%)
Jan 05, 2007	24.08	24.65	24.00	24.45	259,938	-0.20(-0.82%)
Jan 04, 2007	24.67	24.79	24.49	24.65	528,262	-0.02(-0.09%)
Jan 03, 2007	24.83	24.98	24.53	24.67	370,409	-0.05(-0.21%)
Dec 29, 2006	24.87	24.87	24.65	24.73	188,731	-0.18(-0.72%)
Dec 28, 2006	25.12	25.17	24.91	24.91	212,156	-0.20(-0.78%)
Dec 27, 2006	24.82	25.23	24.82	25.10	175,022	+0.38(+1.55%)
Dec 26, 2006	24.58	24.79	24.53	24.72	154,126	+0.15(+0.61%)
Dec 22, 2006	24.94	24.98	24.44	24.57	334,739	-0.37(-1.48%)
Dec 21, 2006	24.94	25.08	24.79	24.94	323,159	+0.06(+0.24%)
Dec 20, 2006	25.04	25.20	24.83	24.88	630,747	-0.14(-0.54%)
Dec 19, 2006	24.95	25.02	24.68	25.01	495,786	+0.07(+0.27%)
Dec 18, 2006	24.83	24.98	24.76	24.94	1,092,328	+0.08(+0.30%)
Dec 15, 2006	24.79	24.94	24.77	24.87	483,009	+0.23(+0.91%)
Dec 14, 2006	24.52	24.79	24.52	24.64	194,587	+0.19(+0.77%)
Dec 13, 2006	24.62	24.67	24.35	24.46	189,397	-0.05(-0.18%)
Dec 12, 2006	24.73	25.01	24.34	24.50	344,189	-0.21(-0.85%)
Dec 11, 2006	24.27	25.66	24.27	24.71	998,228	+0.46(+1.89%)
Dec 08, 2006	24.27	24.42	24.05	24.25	686,914	-0.02(-0.06%)
Dec 07, 2006	24.32	24.43	24.21	24.27	342,059	-0.08(-0.31%)
Dec 06, 2006	24.16	24.54	24.13	24.34	864,199	+0.12(+0.50%)
Dec 05, 2006	23.96	24.37	23.91	24.22	471,030	+0.26(+1.10%)
Dec 04, 2006	23.50	24.09	23.50	23.96	417,525	+0.52(+2.21%)
Dec 01, 2006	23.37	23.52	23.33	23.44	632,876	+0.00(+0.00%)
Nov 30, 2006	23.54	23.64	23.31	23.44	264,730	-0.09(-0.38%)
Nov 29, 2006	23.58	23.94	23.43	23.53	178,882	-0.01(-0.03%)
Nov 28, 2006	23.51	23.61	23.25	23.54	375,466	+0.01(+0.03%)
Nov 27, 2006	23.68	23.74	23.53	23.53	346,052	-0.32(-1.35%)
Nov 24, 2006	23.89	23.95	23.79	23.85	90,106	-0.11(-0.47%)
Nov 22, 2006	24.06	24.11	23.93	23.97	217,214	-0.07(-0.28%)
Nov 21, 2006	24.28	24.34	23.98	24.04	191,792	-0.24(-0.99%)
Nov 20, 2006	24.27	24.38	24.17	24.28	179,681	+0.05(+0.19%)
Nov 17, 2006	24.16	24.26	24.04	24.23	375,600	+0.08(+0.31%)
Nov 16, 2006	24.23	24.39	24.04	24.16	299,335	-0.01(-0.03%)
Nov 15, 2006	24.16	24.25	24.01	24.16	257,409	+0.01(+0.03%)
Nov 14, 2006	24.13	24.24	24.01	24.16	187,933	+0.08(+0.31%)
Nov 13, 2006	24.08	24.38	24.00	24.08	281,766	+0.04(+0.16%)
Nov 10, 2006	24.04	24.14	23.96	24.04	231,988	+0.00(+0.00%)
Nov 09, 2006	24.31	24.36	24.01	24.04	273,381	-0.24(-0.99%)
Nov 08, 2006	24.08	24.34	24.08	24.28	244,499	+0.13(+0.53%)
Nov 07, 2006	24.32	24.52	24.07	24.16	331,678	-0.17(-0.68%)
Nov 06, 2006	24.25	24.44	24.05	24.32	372,006	+0.08(+0.31%)
Nov 03, 2006	24.46	24.66	24.06	24.25	332,210	-0.14(-0.59%)
Nov 02, 2006	24.84	24.87	24.31	24.39	548,227	-0.47(-1.90%)
Nov 01, 2006	25.30	25.44	24.79	24.86	755,326	-0.39(-1.55%)
Oct 31, 2006	25.62	25.62	25.09	25.25	738,555	-0.37(-1.44%)
Oct 30, 2006	25.33	25.70	25.28	25.62	920,233	+0.25(+0.98%)
Oct 27, 2006	24.73	25.40	24.61	25.37	651,377	+0.32(+1.26%)
Oct 26, 2006	25.06	25.17	24.93	25.06	200,311	+0.02(+0.09%)
Oct 25, 2006	25.06	25.19	24.79	25.03	217,613	+0.06(+0.24%)
Oct 24, 2006	24.97	25.42	24.86	24.97	208,163	-0.01(-0.03%)
Oct 23, 2006	24.95	25.34	24.91	24.98	122,582	+0.03(+0.12%)
Oct 20, 2006	25.43	25.46	24.86	24.95	249,423	-0.34(-1.34%)
Oct 19, 2006	25.21	25.50	25.06	25.29	207,631	+0.11(+0.45%)
Oct 18, 2006	25.32	25.55	25.00	25.18	222,671	-0.11(-0.42%)
Oct 17, 2006	25.47	25.48	25.13	25.28	223,736	-0.32(-1.23%)
Oct 16, 2006	25.66	26.06	25.55	25.60	342,858	+0.35(+1.37%)
Oct 13, 2006	25.19	25.29	25.09	25.25	214,685	+0.10(+0.39%)
Oct 12, 2006	24.93	25.21	24.89	25.15	541,039	+0.35(+1.39%)
Oct 11, 2006	24.68	24.94	24.68	24.81	667,082	+0.09(+0.36%)
Oct 10, 2006	24.59	24.73	24.50	24.72	378,794	+0.24(+0.98%)
Oct 09, 2006	24.27	24.57	24.19	24.48	235,315	+0.21(+0.87%)
Oct 06, 2006	24.10	24.35	23.97	24.27	331,278	+0.17(+0.72%)
Oct 05, 2006	23.88	24.13	23.82	24.10	208,962	+0.21(+0.88%)
Oct 04, 2006	23.46	24.00	23.46	23.88	191,792	+0.39(+1.66%)
Oct 03, 2006	23.79	23.85	23.49	23.49	303,993	-0.30(-1.26%)
Oct 02, 2006	23.83	24.22	23.64	23.79	358,962	-0.11(-0.47%)
Sep 29, 2006	24.00	24.19	23.88	23.91	563,400	-0.05(-0.19%)
Sep 28, 2006	24.25	24.42	23.79	23.95	380,790	-0.29(-1.21%)
Sep 27, 2006	24.34	24.34	24.12	24.25	346,318	-0.09(-0.37%)
Sep 26, 2006	23.97	24.36	23.97	24.34	300,533	+0.37(+1.54%)
Sep 25, 2006	24.48	24.52	23.74	23.97	467,303	-0.55(-2.24%)
Sep 22, 2006	24.57	24.79	24.21	24.52	384,650	-0.08(-0.34%)
Sep 21, 2006	25.02	25.06	24.32	24.60	405,946	-0.41(-1.65%)
Sep 20, 2006	24.91	25.21	24.79	25.01	426,709	+0.19(+0.76%)
Sep 19, 2006	25.25	25.25	24.66	24.82	576,044	-0.45(-1.78%)
Sep 18, 2006	25.57	25.66	25.21	25.27	375,333	-0.37(-1.44%)
Sep 15, 2006	26.19	26.20	25.60	25.64	510,028	-0.36(-1.39%)
Sep 14, 2006	26.32	26.33	25.66	26.00	638,599	-0.41(-1.56%)
Sep 13, 2006	26.44	26.56	26.30	26.42	122,050	+0.05(+0.20%)
Sep 12, 2006	25.92	26.44	25.92	26.36	200,444	+0.45(+1.74%)
Sep 11, 2006	26.33	26.40	25.56	25.91	303,727	-0.51(-1.93%)
Sep 08, 2006	26.39	26.51	26.24	26.42	124,845	+0.03(+0.11%)
Sep 07, 2006	26.52	26.66	26.30	26.39	318,368	-0.23(-0.87%)
Sep 06, 2006	26.71	26.88	26.48	26.63	668,679	-0.26(-0.98%)
Sep 05, 2006	26.56	27.03	26.50	26.89	325,954	+0.44(+1.68%)