Albany International Corp NYSE:AIN Historical Prices

Below are the 8000 trading days of historical prices for AIN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	AIN	Fri, Mar 1, 2024	93.99	94.23	92.66	93.85
7999	NYSE	AIN	Thu, Feb 29, 2024	94.20	94.55	92.79	93.87
7998	NYSE	AIN	Wed, Feb 28, 2024	93.85	94.20	91.84	92.85
7997	NYSE	AIN	Tue, Feb 27, 2024	96.99	98.73	92.55	94.49
7996	NYSE	AIN	Mon, Feb 26, 2024	90.65	92.62	90.65	92.53
7995	NYSE	AIN	Fri, Feb 23, 2024	91.48	92.14	91.16	91.50
7994	NYSE	AIN	Thu, Feb 22, 2024	92.17	92.52	91.31	91.75
7993	NYSE	AIN	Wed, Feb 21, 2024	92.40	92.71	91.58	92.44
7992	NYSE	AIN	Tue, Feb 20, 2024	92.64	93.52	91.63	92.27
7991	NYSE	AIN	Fri, Feb 16, 2024	93.08	94.83	92.68	93.93
7990	NYSE	AIN	Thu, Feb 15, 2024	91.18	93.75	91.18	93.60
7989	NYSE	AIN	Wed, Feb 14, 2024	89.97	90.35	88.73	90.24
7988	NYSE	AIN	Tue, Feb 13, 2024	88.58	89.93	86.99	88.53
7987	NYSE	AIN	Mon, Feb 12, 2024	90.82	92.02	90.65	91.77
7986	NYSE	AIN	Fri, Feb 9, 2024	89.02	90.72	89.01	90.60
7985	NYSE	AIN	Thu, Feb 8, 2024	88.56	89.37	87.76	89.02
7984	NYSE	AIN	Wed, Feb 7, 2024	88.87	88.99	87.87	88.09
7983	NYSE	AIN	Tue, Feb 6, 2024	87.62	89.45	87.62	88.87
7982	NYSE	AIN	Mon, Feb 5, 2024	88.45	88.45	87.22	87.80
7981	NYSE	AIN	Fri, Feb 2, 2024	88.73	90.26	88.73	89.85
7980	NYSE	AIN	Thu, Feb 1, 2024	89.35	90.19	88.27	90.11
7979	NYSE	AIN	Wed, Jan 31, 2024	92.30	92.30	88.80	88.91
7978	NYSE	AIN	Tue, Jan 30, 2024	91.17	91.95	91.17	91.85
7977	NYSE	AIN	Mon, Jan 29, 2024	89.27	91.97	89.27	91.92
7976	NYSE	AIN	Fri, Jan 26, 2024	89.73	90.20	89.10	89.57
7975	NYSE	AIN	Thu, Jan 25, 2024	89.46	89.74	88.46	89.17
7974	NYSE	AIN	Wed, Jan 24, 2024	90.22	90.22	87.59	88.05
7973	NYSE	AIN	Tue, Jan 23, 2024	90.52	90.52	88.64	89.20
7972	NYSE	AIN	Mon, Jan 22, 2024	88.92	89.94	88.92	89.67
7971	NYSE	AIN	Fri, Jan 19, 2024	87.09	88.11	85.90	88.00
7970	NYSE	AIN	Thu, Jan 18, 2024	86.25	86.80	85.63	86.77
7969	NYSE	AIN	Wed, Jan 17, 2024	86.16	87.03	85.53	85.76
7968	NYSE	AIN	Tue, Jan 16, 2024	90.35	90.84	87.37	87.44
7967	NYSE	AIN	Fri, Jan 12, 2024	91.66	92.50	90.25	91.58
7966	NYSE	AIN	Thu, Jan 11, 2024	90.73	90.99	89.40	90.35
7965	NYSE	AIN	Wed, Jan 10, 2024	91.36	91.63	90.70	91.11
7964	NYSE	AIN	Tue, Jan 9, 2024	90.75	91.41	90.12	90.99
7963	NYSE	AIN	Mon, Jan 8, 2024	92.01	92.58	90.23	92.33
7962	NYSE	AIN	Fri, Jan 5, 2024	91.60	93.23	91.55	92.28
7961	NYSE	AIN	Thu, Jan 4, 2024	93.91	94.00	92.29	92.55
7960	NYSE	AIN	Wed, Jan 3, 2024	96.95	97.23	93.40	93.49
7959	NYSE	AIN	Tue, Jan 2, 2024	97.35	98.88	96.48	97.34
7958	NYSE	AIN	Fri, Dec 29, 2023	98.63	99.10	97.95	98.22
7957	NYSE	AIN	Thu, Dec 28, 2023	98.78	99.37	98.13	98.50
7956	NYSE	AIN	Wed, Dec 27, 2023	98.69	99.41	98.45	98.96
7955	NYSE	AIN	Tue, Dec 26, 2023	97.89	98.78	97.44	98.50
7954	NYSE	AIN	Fri, Dec 22, 2023	96.08	97.36	96.02	97.32
7953	NYSE	AIN	Thu, Dec 21, 2023	96.06	96.11	94.46	95.36
7952	NYSE	AIN	Wed, Dec 20, 2023	97.42	98.68	94.72	95.01
7951	NYSE	AIN	Tue, Dec 19, 2023	96.22	97.66	95.55	97.25
7950	NYSE	AIN	Mon, Dec 18, 2023	95.32	95.83	94.36	95.62
7949	NYSE	AIN	Fri, Dec 15, 2023	96.48	96.69	95.15	95.08
7948	NYSE	AIN	Thu, Dec 14, 2023	95.37	96.60	94.78	96.09
7947	NYSE	AIN	Wed, Dec 13, 2023	90.45	94.05	90.21	93.58
7946	NYSE	AIN	Tue, Dec 12, 2023	90.09	91.34	89.16	90.85
7945	NYSE	AIN	Mon, Dec 11, 2023	89.53	90.71	89.53	90.23
7944	NYSE	AIN	Fri, Dec 8, 2023	88.29	90.14	88.29	89.13
7943	NYSE	AIN	Thu, Dec 7, 2023	86.89	88.17	86.58	88.14
7942	NYSE	AIN	Wed, Dec 6, 2023	88.69	89.69	87.03	87.08
7941	NYSE	AIN	Tue, Dec 5, 2023	89.38	89.38	87.32	87.77
7940	NYSE	AIN	Mon, Dec 4, 2023	88.21	89.75	88.21	89.39
7939	NYSE	AIN	Fri, Dec 1, 2023	86.10	88.86	85.73	88.64
7938	NYSE	AIN	Thu, Nov 30, 2023	86.02	86.16	84.37	85.82
7937	NYSE	AIN	Wed, Nov 29, 2023	86.12	86.12	85.00	85.50
7936	NYSE	AIN	Tue, Nov 28, 2023	85.43	85.86	84.56	85.39
7935	NYSE	AIN	Mon, Nov 27, 2023	84.70	85.85	84.00	85.51
7934	NYSE	AIN	Fri, Nov 24, 2023	84.48	85.72	83.82	85.24
7933	NYSE	AIN	Wed, Nov 22, 2023	84.38	85.06	83.57	84.37
7932	NYSE	AIN	Tue, Nov 21, 2023	84.01	84.49	83.09	83.64
7931	NYSE	AIN	Mon, Nov 20, 2023	85.93	85.93	84.55	84.69
7930	NYSE	AIN	Fri, Nov 17, 2023	86.32	86.65	85.10	85.44
7929	NYSE	AIN	Thu, Nov 16, 2023	85.79	86.23	84.89	85.73
7928	NYSE	AIN	Wed, Nov 15, 2023	86.20	87.28	85.46	85.57
7927	NYSE	AIN	Tue, Nov 14, 2023	84.42	86.79	84.42	86.55
7926	NYSE	AIN	Mon, Nov 13, 2023	82.51	83.78	82.42	82.44
7925	NYSE	AIN	Fri, Nov 10, 2023	83.87	83.87	81.69	82.88
7924	NYSE	AIN	Thu, Nov 9, 2023	83.12	84.32	82.56	83.00
7923	NYSE	AIN	Wed, Nov 8, 2023	85.08	85.08	81.19	82.00
7922	NYSE	AIN	Tue, Nov 7, 2023	87.89	87.89	83.37	85.28
7921	NYSE	AIN	Mon, Nov 6, 2023	86.81	87.84	86.81	87.48
7920	NYSE	AIN	Fri, Nov 3, 2023	87.11	87.85	86.25	87.30
7919	NYSE	AIN	Thu, Nov 2, 2023	83.69	85.48	82.84	85.17
7918	NYSE	AIN	Wed, Nov 1, 2023	81.23	82.59	79.96	82.16
7917	NYSE	AIN	Tue, Oct 31, 2023	79.49	82.02	78.51	81.61
7916	NYSE	AIN	Mon, Oct 30, 2023	79.69	79.96	78.90	79.86
7915	NYSE	AIN	Fri, Oct 27, 2023	80.37	80.37	78.20	78.48
7914	NYSE	AIN	Thu, Oct 26, 2023	80.64	81.53	80.30	80.68
7913	NYSE	AIN	Wed, Oct 25, 2023	80.24	81.76	79.86	80.16
7912	NYSE	AIN	Tue, Oct 24, 2023	82.30	82.66	80.26	80.77
7911	NYSE	AIN	Mon, Oct 23, 2023	83.02	83.81	81.45	81.55
7910	NYSE	AIN	Fri, Oct 20, 2023	85.21	85.21	83.06	83.23
7909	NYSE	AIN	Thu, Oct 19, 2023	85.50	85.77	84.26	84.69
7908	NYSE	AIN	Wed, Oct 18, 2023	85.35	85.37	84.04	85.16
7907	NYSE	AIN	Tue, Oct 17, 2023	84.96	87.33	84.96	86.16
7906	NYSE	AIN	Mon, Oct 16, 2023	85.59	86.39	85.30	85.49
7905	NYSE	AIN	Fri, Oct 13, 2023	86.54	87.09	84.36	84.55
7904	NYSE	AIN	Thu, Oct 12, 2023	87.49	87.49	85.28	86.20
7903	NYSE	AIN	Wed, Oct 11, 2023	86.62	87.57	86.60	87.15
7902	NYSE	AIN	Tue, Oct 10, 2023	87.03	87.57	86.07	86.72
7901	NYSE	AIN	Mon, Oct 9, 2023	84.82	86.40	84.04	86.28
7900	NYSE	AIN	Fri, Oct 6, 2023	84.07	85.47	83.35	84.75
7899	NYSE	AIN	Thu, Oct 5, 2023	84.89	85.28	83.72	84.17
7898	NYSE	AIN	Wed, Oct 4, 2023	85.29	85.29	83.58	85.07
7897	NYSE	AIN	Tue, Oct 3, 2023	84.96	86.19	84.96	85.05
7896	NYSE	AIN	Mon, Oct 2, 2023	86.03	86.28	84.71	85.25
7895	NYSE	AIN	Fri, Sep 29, 2023	88.03	88.06	86.05	86.28
7894	NYSE	AIN	Thu, Sep 28, 2023	86.16	87.94	86.16	87.49
7893	NYSE	AIN	Wed, Sep 27, 2023	83.82	86.33	83.73	85.91
7892	NYSE	AIN	Tue, Sep 26, 2023	84.82	85.30	83.48	83.53
7891	NYSE	AIN	Mon, Sep 25, 2023	84.98	85.80	84.66	85.34
7890	NYSE	AIN	Fri, Sep 22, 2023	86.44	86.88	85.64	85.74
7889	NYSE	AIN	Thu, Sep 21, 2023	87.27	87.89	86.65	86.66
7888	NYSE	AIN	Wed, Sep 20, 2023	89.60	90.31	88.09	88.15
7887	NYSE	AIN	Tue, Sep 19, 2023	90.62	90.96	88.09	89.03
7886	NYSE	AIN	Mon, Sep 18, 2023	88.16	91.28	87.89	90.83
7885	NYSE	AIN	Fri, Sep 15, 2023	85.97	86.53	84.98	85.47
7884	NYSE	AIN	Thu, Sep 14, 2023	85.43	86.24	85.40	86.07
7883	NYSE	AIN	Wed, Sep 13, 2023	85.12	85.49	84.61	84.73
7882	NYSE	AIN	Tue, Sep 12, 2023	86.00	86.15	84.85	85.28
7881	NYSE	AIN	Mon, Sep 11, 2023	86.51	87.00	85.36	86.13
7880	NYSE	AIN	Fri, Sep 8, 2023	87.76	87.76	86.00	86.36
7879	NYSE	AIN	Thu, Sep 7, 2023	88.65	88.65	87.15	87.52
7878	NYSE	AIN	Wed, Sep 6, 2023	90.01	90.14	88.29	88.41
7877	NYSE	AIN	Tue, Sep 5, 2023	92.38	93.46	89.75	89.83
7876	NYSE	AIN	Fri, Sep 1, 2023	93.16	94.42	92.85	93.33
7875	NYSE	AIN	Thu, Aug 31, 2023	94.40	94.72	92.59	92.47
7874	NYSE	AIN	Wed, Aug 30, 2023	94.03	95.24	94.03	94.33
7873	NYSE	AIN	Tue, Aug 29, 2023	94.23	94.59	93.68	94.27
7872	NYSE	AIN	Mon, Aug 28, 2023	94.13	95.02	94.13	94.50
7871	NYSE	AIN	Fri, Aug 25, 2023	93.54	94.21	92.46	93.71
7870	NYSE	AIN	Thu, Aug 24, 2023	93.31	94.67	93.09	93.12
7869	NYSE	AIN	Wed, Aug 23, 2023	93.60	94.03	92.84	93.99
7868	NYSE	AIN	Tue, Aug 22, 2023	91.92	93.92	91.61	93.67
7867	NYSE	AIN	Mon, Aug 21, 2023	91.96	92.13	90.72	91.67
7866	NYSE	AIN	Fri, Aug 18, 2023	89.69	92.35	89.69	92.13
7865	NYSE	AIN	Thu, Aug 17, 2023	90.19	90.82	90.08	90.45
7864	NYSE	AIN	Wed, Aug 16, 2023	89.93	90.87	89.70	90.05
7863	NYSE	AIN	Tue, Aug 15, 2023	90.79	90.79	89.62	90.18
7862	NYSE	AIN	Mon, Aug 14, 2023	90.70	91.62	89.86	91.12
7861	NYSE	AIN	Fri, Aug 11, 2023	90.80	91.48	90.75	91.12
7860	NYSE	AIN	Thu, Aug 10, 2023	91.49	92.20	90.26	90.85
7859	NYSE	AIN	Wed, Aug 9, 2023	91.54	91.68	90.76	91.57
7858	NYSE	AIN	Tue, Aug 8, 2023	95.47	96.03	91.31	91.64
7857	NYSE	AIN	Mon, Aug 7, 2023	95.48	96.95	95.48	96.55
7856	NYSE	AIN	Fri, Aug 4, 2023	95.06	96.56	95.01	95.38
7855	NYSE	AIN	Thu, Aug 3, 2023	95.91	96.48	95.08	95.11
7854	NYSE	AIN	Wed, Aug 2, 2023	95.78	96.73	95.78	95.98
7853	NYSE	AIN	Tue, Aug 1, 2023	96.47	97.33	95.79	96.89
7852	NYSE	AIN	Mon, Jul 31, 2023	95.15	97.37	94.90	96.28
7851	NYSE	AIN	Fri, Jul 28, 2023	94.01	95.34	94.01	95.14
7850	NYSE	AIN	Thu, Jul 27, 2023	91.08	95.55	90.64	94.02
7849	NYSE	AIN	Wed, Jul 26, 2023	93.95	96.46	93.95	95.25
7848	NYSE	AIN	Tue, Jul 25, 2023	93.01	94.47	92.67	94.41
7847	NYSE	AIN	Mon, Jul 24, 2023	93.11	93.99	92.75	93.78
7846	NYSE	AIN	Fri, Jul 21, 2023	94.76	94.76	92.93	92.93
7845	NYSE	AIN	Thu, Jul 20, 2023	93.96	94.77	93.66	94.33
7844	NYSE	AIN	Wed, Jul 19, 2023	94.39	94.39	92.47	93.41
7843	NYSE	AIN	Tue, Jul 18, 2023	93.52	94.95	93.02	94.20
7842	NYSE	AIN	Mon, Jul 17, 2023	93.34	94.95	93.23	93.75
7841	NYSE	AIN	Fri, Jul 14, 2023	93.08	94.34	92.28	93.48
7840	NYSE	AIN	Thu, Jul 13, 2023	90.38	91.46	90.19	91.10
7839	NYSE	AIN	Wed, Jul 12, 2023	91.57	91.57	90.48	90.49
7838	NYSE	AIN	Tue, Jul 11, 2023	90.73	91.50	89.72	90.03
7837	NYSE	AIN	Mon, Jul 10, 2023	89.90	91.21	89.90	90.70
7836	NYSE	AIN	Fri, Jul 7, 2023	89.67	90.55	89.36	90.20
7835	NYSE	AIN	Thu, Jul 6, 2023	89.52	90.25	88.80	89.59
7834	NYSE	AIN	Wed, Jul 5, 2023	91.85	91.85	90.55	90.60
7833	NYSE	AIN	Mon, Jul 3, 2023	92.56	93.11	91.93	92.46
7832	NYSE	AIN	Fri, Jun 30, 2023	93.43	95.25	92.83	93.28
7831	NYSE	AIN	Thu, Jun 29, 2023	91.23	92.83	91.23	92.39
7830	NYSE	AIN	Wed, Jun 28, 2023	90.09	91.05	89.61	91.03
7829	NYSE	AIN	Tue, Jun 27, 2023	90.34	90.53	89.47	90.05
7828	NYSE	AIN	Mon, Jun 26, 2023	89.49	90.83	89.49	90.01
7827	NYSE	AIN	Fri, Jun 23, 2023	88.74	89.76	88.50	89.54
7826	NYSE	AIN	Thu, Jun 22, 2023	90.17	90.21	89.26	90.08
7825	NYSE	AIN	Wed, Jun 21, 2023	89.57	90.96	89.43	90.54
7824	NYSE	AIN	Tue, Jun 20, 2023	90.09	90.63	89.15	90.16
7823	NYSE	AIN	Fri, Jun 16, 2023	91.68	91.68	89.69	90.25
7822	NYSE	AIN	Thu, Jun 15, 2023	90.89	91.85	90.34	91.06
7821	NYSE	AIN	Wed, Jun 14, 2023	92.44	92.44	90.94	91.21
7820	NYSE	AIN	Tue, Jun 13, 2023	91.30	92.97	90.77	91.21
7819	NYSE	AIN	Mon, Jun 12, 2023	91.14	91.79	89.99	91.26
7818	NYSE	AIN	Fri, Jun 9, 2023	91.31	91.31	90.41	90.85
7817	NYSE	AIN	Thu, Jun 8, 2023	91.67	92.86	90.92	91.60
7816	NYSE	AIN	Wed, Jun 7, 2023	89.86	92.31	89.86	91.91
7815	NYSE	AIN	Tue, Jun 6, 2023	87.21	90.15	87.21	89.52
7814	NYSE	AIN	Mon, Jun 5, 2023	89.68	89.30	86.00	90.48
7813	NYSE	AIN	Fri, Jun 2, 2023	87.33	90.89	87.22	90.73
7812	NYSE	AIN	Thu, Jun 1, 2023	85.08	86.08	84.35	85.94
7811	NYSE	AIN	Wed, May 31, 2023	86.26	86.80	83.89	84.92
7810	NYSE	AIN	Tue, May 30, 2023	86.96	87.48	85.33	86.36
7809	NYSE	AIN	Fri, May 26, 2023	85.93	87.23	85.88	86.88
7808	NYSE	AIN	Thu, May 25, 2023	85.86	86.34	84.68	86.09
7807	NYSE	AIN	Wed, May 24, 2023	88.08	88.08	85.97	86.00
7806	NYSE	AIN	Tue, May 23, 2023	89.53	89.53	87.87	88.08
7805	NYSE	AIN	Mon, May 22, 2023	90.35	90.79	89.15	89.85
7804	NYSE	AIN	Fri, May 19, 2023	92.18	92.18	89.51	89.92
7803	NYSE	AIN	Thu, May 18, 2023	90.48	91.26	89.89	91.03
7802	NYSE	AIN	Wed, May 17, 2023	90.43	91.25	89.34	90.48
7801	NYSE	AIN	Tue, May 16, 2023	90.12	90.62	89.23	89.57
7800	NYSE	AIN	Mon, May 15, 2023	90.88	91.53	90.30	91.00
7799	NYSE	AIN	Fri, May 12, 2023	90.76	90.80	89.95	90.54
7798	NYSE	AIN	Thu, May 11, 2023	89.97	90.79	89.56	90.54
7797	NYSE	AIN	Wed, May 10, 2023	91.72	91.72	89.48	90.90
7796	NYSE	AIN	Tue, May 9, 2023	90.20	91.18	89.85	90.68
7795	NYSE	AIN	Mon, May 8, 2023	91.80	92.24	90.19	90.71
7794	NYSE	AIN	Fri, May 5, 2023	91.20	92.67	91.20	91.97
7793	NYSE	AIN	Thu, May 4, 2023	91.61	92.80	89.30	89.95
7792	NYSE	AIN	Wed, May 3, 2023	92.66	93.54	91.68	92.12
7791	NYSE	AIN	Tue, May 2, 2023	90.55	92.65	89.93	92.35
7790	NYSE	AIN	Mon, May 1, 2023	90.65	93.19	90.65	91.13
7789	NYSE	AIN	Fri, Apr 28, 2023	90.88	92.44	90.26	91.21
7788	NYSE	AIN	Thu, Apr 27, 2023	88.58	92.01	88.58	91.52
7787	NYSE	AIN	Wed, Apr 26, 2023	85.06	87.07	82.30	86.30
7786	NYSE	AIN	Tue, Apr 25, 2023	90.03	90.95	89.49	89.53
7785	NYSE	AIN	Mon, Apr 24, 2023	90.77	91.71	90.48	91.05
7784	NYSE	AIN	Fri, Apr 21, 2023	91.47	91.56	90.12	91.10
7783	NYSE	AIN	Thu, Apr 20, 2023	90.01	91.25	89.68	91.21
7782	NYSE	AIN	Wed, Apr 19, 2023	90.64	91.34	90.43	90.77
7781	NYSE	AIN	Tue, Apr 18, 2023	91.32	91.48	90.31	91.10
7780	NYSE	AIN	Mon, Apr 17, 2023	89.84	90.97	89.84	90.97
7779	NYSE	AIN	Fri, Apr 14, 2023	90.66	91.40	89.36	89.92
7778	NYSE	AIN	Thu, Apr 13, 2023	90.39	90.98	89.35	90.97
7777	NYSE	AIN	Wed, Apr 12, 2023	90.10	90.41	89.46	89.97
7776	NYSE	AIN	Tue, Apr 11, 2023	88.71	89.82	88.35	89.17
7775	NYSE	AIN	Mon, Apr 10, 2023	86.02	88.84	86.02	88.33
7774	NYSE	AIN	Thu, Apr 6, 2023	86.78	87.02	85.85	86.37
7773	NYSE	AIN	Wed, Apr 5, 2023	87.46	87.46	85.49	86.49
7772	NYSE	AIN	Tue, Apr 4, 2023	89.87	89.87	86.60	87.66
7771	NYSE	AIN	Mon, Apr 3, 2023	89.29	90.09	88.48	89.48
7770	NYSE	AIN	Fri, Mar 31, 2023	89.43	89.93	88.66	89.36
7769	NYSE	AIN	Thu, Mar 30, 2023	89.46	89.74	87.83	88.70
7768	NYSE	AIN	Wed, Mar 29, 2023	88.89	88.91	87.74	88.89
7767	NYSE	AIN	Tue, Mar 28, 2023	86.89	88.27	86.89	88.01
7766	NYSE	AIN	Mon, Mar 27, 2023	86.52	87.57	85.07	87.00
7765	NYSE	AIN	Fri, Mar 24, 2023	86.23	87.20	84.20	85.28
7764	NYSE	AIN	Thu, Mar 23, 2023	89.98	90.41	87.85	88.32
7763	NYSE	AIN	Wed, Mar 22, 2023	91.62	91.94	89.55	89.70
7762	NYSE	AIN	Tue, Mar 21, 2023	91.75	93.15	91.29	91.76
7761	NYSE	AIN	Mon, Mar 20, 2023	89.91	91.06	89.03	90.05
7760	NYSE	AIN	Fri, Mar 17, 2023	89.95	90.13	88.50	88.95
7759	NYSE	AIN	Thu, Mar 16, 2023	88.00	91.58	88.00	90.58
7758	NYSE	AIN	Wed, Mar 15, 2023	89.76	90.11	88.00	89.10
7757	NYSE	AIN	Tue, Mar 14, 2023	92.42	93.09	91.50	92.03
7756	NYSE	AIN	Mon, Mar 13, 2023	91.49	92.15	88.54	89.87
7755	NYSE	AIN	Fri, Mar 10, 2023	95.63	95.63	92.24	92.97
7754	NYSE	AIN	Thu, Mar 9, 2023	96.76	97.18	95.47	95.91
7753	NYSE	AIN	Wed, Mar 8, 2023	96.80	97.00	95.54	96.37
7752	NYSE	AIN	Tue, Mar 7, 2023	97.36	97.44	96.08	96.75
7751	NYSE	AIN	Mon, Mar 6, 2023	99.76	99.79	95.89	97.16
7750	NYSE	AIN	Fri, Mar 3, 2023	100.07	100.42	98.87	99.56
7749	NYSE	AIN	Thu, Mar 2, 2023	99.82	99.82	97.88	99.36
7748	NYSE	AIN	Wed, Mar 1, 2023	100.67	102.29	99.80	100.74
7747	NYSE	AIN	Tue, Feb 28, 2023	101.81	102.64	100.91	100.92
7746	NYSE	AIN	Mon, Feb 27, 2023	102.41	103.12	101.57	101.89
7745	NYSE	AIN	Fri, Feb 24, 2023	101.04	101.48	100.20	101.33
7744	NYSE	AIN	Thu, Feb 23, 2023	101.93	102.37	101.00	102.20
7743	NYSE	AIN	Wed, Feb 22, 2023	100.66	102.98	100.66	101.48
7742	NYSE	AIN	Tue, Feb 21, 2023	102.54	102.71	99.74	100.31
7741	NYSE	AIN	Fri, Feb 17, 2023	103.94	103.96	102.83	103.53
7740	NYSE	AIN	Thu, Feb 16, 2023	100.95	104.77	99.86	103.60
7739	NYSE	AIN	Wed, Feb 15, 2023	102.81	104.95	101.51	102.69
7738	NYSE	AIN	Tue, Feb 14, 2023	100.19	104.91	92.32	104.51
7737	NYSE	AIN	Mon, Feb 13, 2023	108.90	110.02	108.66	109.79
7736	NYSE	AIN	Fri, Feb 10, 2023	107.66	109.20	107.22	108.66
7735	NYSE	AIN	Thu, Feb 9, 2023	110.80	111.51	107.55	107.99
7734	NYSE	AIN	Wed, Feb 8, 2023	110.95	112.85	110.04	110.43
7733	NYSE	AIN	Tue, Feb 7, 2023	112.08	112.43	110.27	112.12
7732	NYSE	AIN	Mon, Feb 6, 2023	113.37	113.59	112.00	112.78
7731	NYSE	AIN	Fri, Feb 3, 2023	113.09	114.58	113.09	113.72
7730	NYSE	AIN	Thu, Feb 2, 2023	113.20	115.39	112.66	113.59
7729	NYSE	AIN	Wed, Feb 1, 2023	111.20	114.06	110.33	112.89
7728	NYSE	AIN	Tue, Jan 31, 2023	109.00	112.46	109.00	112.15
7727	NYSE	AIN	Mon, Jan 30, 2023	107.20	108.96	107.20	108.34
7726	NYSE	AIN	Fri, Jan 27, 2023	107.53	109.07	107.53	107.93
7725	NYSE	AIN	Thu, Jan 26, 2023	108.75	108.78	107.05	108.20
7724	NYSE	AIN	Wed, Jan 25, 2023	108.30	109.03	107.60	107.90
7723	NYSE	AIN	Tue, Jan 24, 2023	107.89	109.59	107.76	108.88
7722	NYSE	AIN	Mon, Jan 23, 2023	108.05	109.88	107.94	108.81
7721	NYSE	AIN	Fri, Jan 20, 2023	105.38	108.11	103.28	108.03
7720	NYSE	AIN	Thu, Jan 19, 2023	105.10	105.99	103.64	104.67
7719	NYSE	AIN	Wed, Jan 18, 2023	107.42	108.70	105.56	105.56
7718	NYSE	AIN	Tue, Jan 17, 2023	109.99	109.99	107.08	107.63
7717	NYSE	AIN	Fri, Jan 13, 2023	107.56	109.59	107.50	109.29
7716	NYSE	AIN	Thu, Jan 12, 2023	104.80	107.99	104.40	107.99
7715	NYSE	AIN	Wed, Jan 11, 2023	102.80	104.33	102.80	104.29
7714	NYSE	AIN	Tue, Jan 10, 2023	100.73	103.16	100.53	102.60
7713	NYSE	AIN	Mon, Jan 9, 2023	101.61	102.74	100.72	101.18
7712	NYSE	AIN	Fri, Jan 6, 2023	100.64	102.61	99.77	101.33
7711	NYSE	AIN	Thu, Jan 5, 2023	100.41	100.41	99.18	99.48
7710	NYSE	AIN	Wed, Jan 4, 2023	100.19	101.42	99.51	100.38
7709	NYSE	AIN	Tue, Jan 3, 2023	99.45	99.98	98.02	99.40
7708	NYSE	AIN	Fri, Dec 30, 2022	99.10	99.10	97.72	98.59
7707	NYSE	AIN	Thu, Dec 29, 2022	97.68	99.84	96.19	99.57
7706	NYSE	AIN	Wed, Dec 28, 2022	98.63	98.64	96.26	96.64
7705	NYSE	AIN	Tue, Dec 27, 2022	99.00	99.50	98.04	98.66
7704	NYSE	AIN	Fri, Dec 23, 2022	97.48	99.16	97.48	98.70
7703	NYSE	AIN	Thu, Dec 22, 2022	98.36	98.52	96.89	98.11
7702	NYSE	AIN	Wed, Dec 21, 2022	98.74	99.93	98.56	99.29
7701	NYSE	AIN	Tue, Dec 20, 2022	98.19	99.20	97.88	98.31
7700	NYSE	AIN	Mon, Dec 19, 2022	99.01	99.50	97.29	97.78
7699	NYSE	AIN	Fri, Dec 16, 2022	98.23	99.68	96.93	98.74
7698	NYSE	AIN	Thu, Dec 15, 2022	101.78	101.78	99.20	99.61
7697	NYSE	AIN	Wed, Dec 14, 2022	103.94	105.82	102.77	103.08
7696	NYSE	AIN	Tue, Dec 13, 2022	106.58	106.58	103.71	103.96
7695	NYSE	AIN	Mon, Dec 12, 2022	101.69	104.38	101.40	103.86
7694	NYSE	AIN	Fri, Dec 9, 2022	102.15	102.59	100.85	100.88
7693	NYSE	AIN	Thu, Dec 8, 2022	102.66	103.15	101.41	102.49
7692	NYSE	AIN	Wed, Dec 7, 2022	102.56	103.65	101.83	102.18
7691	NYSE	AIN	Tue, Dec 6, 2022	103.22	103.49	101.59	102.38
7690	NYSE	AIN	Mon, Dec 5, 2022	103.46	103.46	101.26	103.09
7689	NYSE	AIN	Fri, Dec 2, 2022	101.04	104.50	100.60	104.24
7688	NYSE	AIN	Thu, Dec 1, 2022	102.21	102.25	100.46	101.80
7687	NYSE	AIN	Wed, Nov 30, 2022	99.49	101.40	98.17	101.37
7686	NYSE	AIN	Tue, Nov 29, 2022	100.72	101.16	99.30	99.34
7685	NYSE	AIN	Mon, Nov 28, 2022	102.06	102.06	99.69	100.44
7684	NYSE	AIN	Fri, Nov 25, 2022	102.73	103.81	102.36	102.66
7683	NYSE	AIN	Wed, Nov 23, 2022	102.68	102.88	101.52	101.99
7682	NYSE	AIN	Tue, Nov 22, 2022	102.10	102.44	100.93	102.33
7681	NYSE	AIN	Mon, Nov 21, 2022	101.41	101.53	100.00	100.87
7680	NYSE	AIN	Fri, Nov 18, 2022	102.08	102.14	101.13	101.79
7679	NYSE	AIN	Thu, Nov 17, 2022	100.86	101.26	99.29	100.93
7678	NYSE	AIN	Wed, Nov 16, 2022	104.25	104.25	101.92	102.47
7677	NYSE	AIN	Tue, Nov 15, 2022	102.79	105.30	102.79	104.34
7676	NYSE	AIN	Mon, Nov 14, 2022	100.20	103.32	99.67	102.13
7675	NYSE	AIN	Fri, Nov 11, 2022	103.50	104.84	101.01	101.11
7674	NYSE	AIN	Thu, Nov 10, 2022	101.70	103.90	101.32	103.57
7673	NYSE	AIN	Wed, Nov 9, 2022	99.03	100.83	98.25	98.44
7672	NYSE	AIN	Tue, Nov 8, 2022	98.23	100.48	97.24	99.74
7671	NYSE	AIN	Mon, Nov 7, 2022	96.79	97.50	95.81	97.46
7670	NYSE	AIN	Fri, Nov 4, 2022	94.81	96.17	93.66	95.95
7669	NYSE	AIN	Thu, Nov 3, 2022	91.75	94.50	91.15	93.45
7668	NYSE	AIN	Wed, Nov 2, 2022	93.75	96.03	92.47	92.78
7667	NYSE	AIN	Tue, Nov 1, 2022	92.67	94.62	91.71	94.51
7666	NYSE	AIN	Mon, Oct 31, 2022	90.16	92.04	90.11	91.62
7665	NYSE	AIN	Fri, Oct 28, 2022	90.79	91.51	89.77	90.71
7664	NYSE	AIN	Thu, Oct 27, 2022	89.74	91.43	89.63	90.00
7663	NYSE	AIN	Wed, Oct 26, 2022	90.02	90.90	88.18	88.69
7662	NYSE	AIN	Tue, Oct 25, 2022	85.80	89.10	83.82	87.90
7661	NYSE	AIN	Mon, Oct 24, 2022	87.85	88.69	87.10	88.00
7660	NYSE	AIN	Fri, Oct 21, 2022	85.28	87.61	84.65	86.99
7659	NYSE	AIN	Thu, Oct 20, 2022	86.82	87.33	84.45	84.55
7658	NYSE	AIN	Wed, Oct 19, 2022	86.61	87.89	86.35	87.09
7657	NYSE	AIN	Tue, Oct 18, 2022	87.20	88.27	86.61	87.56
7656	NYSE	AIN	Mon, Oct 17, 2022	84.91	86.38	84.48	85.50
7655	NYSE	AIN	Fri, Oct 14, 2022	83.69	84.70	81.58	83.31
7654	NYSE	AIN	Thu, Oct 13, 2022	80.39	84.16	80.34	83.32
7653	NYSE	AIN	Wed, Oct 12, 2022	84.31	85.57	81.76	81.81
7652	NYSE	AIN	Tue, Oct 11, 2022	84.84	86.65	84.67	86.36
7651	NYSE	AIN	Mon, Oct 10, 2022	84.02	85.72	83.23	85.22
7650	NYSE	AIN	Fri, Oct 7, 2022	82.66	83.49	81.80	83.35
7649	NYSE	AIN	Thu, Oct 6, 2022	82.63	83.85	82.56	83.48
7648	NYSE	AIN	Wed, Oct 5, 2022	82.65	83.83	82.00	83.20
7647	NYSE	AIN	Tue, Oct 4, 2022	82.95	84.94	82.42	83.61
7646	NYSE	AIN	Mon, Oct 3, 2022	79.64	82.45	79.26	81.62
7645	NYSE	AIN	Fri, Sep 30, 2022	78.81	80.39	78.48	78.83
7644	NYSE	AIN	Thu, Sep 29, 2022	78.96	79.35	77.46	79.27
7643	NYSE	AIN	Wed, Sep 28, 2022	78.12	80.22	77.44	79.52
7642	NYSE	AIN	Tue, Sep 27, 2022	78.21	78.94	76.97	77.79
7641	NYSE	AIN	Mon, Sep 26, 2022	77.71	79.30	77.45	77.50
7640	NYSE	AIN	Fri, Sep 23, 2022	79.78	79.78	77.62	78.62
7639	NYSE	AIN	Thu, Sep 22, 2022	81.83	81.83	80.34	80.84
7638	NYSE	AIN	Wed, Sep 21, 2022	84.12	84.49	82.29	82.44
7637	NYSE	AIN	Tue, Sep 20, 2022	83.38	83.65	82.70	83.16
7636	NYSE	AIN	Mon, Sep 19, 2022	82.86	84.80	82.86	84.17
7635	NYSE	AIN	Fri, Sep 16, 2022	83.13	83.34	80.94	83.31
7634	NYSE	AIN	Thu, Sep 15, 2022	83.57	84.81	83.38	84.25
7633	NYSE	AIN	Wed, Sep 14, 2022	83.77	84.54	82.46	84.42
7632	NYSE	AIN	Tue, Sep 13, 2022	86.53	87.20	83.56	84.05
7631	NYSE	AIN	Mon, Sep 12, 2022	86.04	88.55	85.76	88.31
7630	NYSE	AIN	Fri, Sep 9, 2022	86.79	87.46	85.99	86.01
7629	NYSE	AIN	Thu, Sep 8, 2022	85.14	86.23	84.33	86.05
7628	NYSE	AIN	Wed, Sep 7, 2022	84.44	86.07	84.13	85.70
7627	NYSE	AIN	Tue, Sep 6, 2022	85.58	85.91	84.28	84.55
7626	NYSE	AIN	Fri, Sep 2, 2022	86.86	87.68	85.30	85.80
7625	NYSE	AIN	Thu, Sep 1, 2022	87.36	87.36	86.16	86.55
7624	NYSE	AIN	Wed, Aug 31, 2022	89.99	89.99	88.01	88.19
7623	NYSE	AIN	Tue, Aug 30, 2022	91.23	91.23	89.34	89.50
7622	NYSE	AIN	Mon, Aug 29, 2022	89.90	91.53	89.51	90.86
7621	NYSE	AIN	Fri, Aug 26, 2022	93.73	93.95	90.60	90.79
7620	NYSE	AIN	Thu, Aug 25, 2022	92.83	94.68	92.83	93.89
7619	NYSE	AIN	Wed, Aug 24, 2022	91.75	93.36	90.59	92.77
7618	NYSE	AIN	Tue, Aug 23, 2022	91.69	93.10	91.66	92.16
7617	NYSE	AIN	Mon, Aug 22, 2022	93.00	93.17	91.70	91.84
7616	NYSE	AIN	Fri, Aug 19, 2022	94.97	95.00	93.75	94.19
7615	NYSE	AIN	Thu, Aug 18, 2022	94.22	95.77	94.22	95.55
7614	NYSE	AIN	Wed, Aug 17, 2022	94.51	95.68	94.41	94.56
7613	NYSE	AIN	Tue, Aug 16, 2022	97.02	97.16	95.55	95.92
7612	NYSE	AIN	Mon, Aug 15, 2022	96.28	97.73	96.28	97.20
7611	NYSE	AIN	Fri, Aug 12, 2022	94.32	96.49	93.63	96.49
7610	NYSE	AIN	Thu, Aug 11, 2022	95.57	96.06	93.69	93.94
7609	NYSE	AIN	Wed, Aug 10, 2022	93.06	94.90	92.36	94.63
7608	NYSE	AIN	Tue, Aug 9, 2022	90.58	91.70	90.31	91.59
7607	NYSE	AIN	Mon, Aug 8, 2022	90.48	91.59	89.73	90.95
7606	NYSE	AIN	Fri, Aug 5, 2022	90.00	91.32	88.99	90.43
7605	NYSE	AIN	Thu, Aug 4, 2022	91.34	91.34	90.43	91.07
7604	NYSE	AIN	Wed, Aug 3, 2022	90.84	91.99	89.38	91.40
7603	NYSE	AIN	Tue, Aug 2, 2022	91.39	91.53	89.70	89.95
7602	NYSE	AIN	Mon, Aug 1, 2022	90.61	92.88	90.01	91.29
7601	NYSE	AIN	Fri, Jul 29, 2022	88.98	91.50	88.83	91.27
7600	NYSE	AIN	Thu, Jul 28, 2022	88.44	89.60	87.51	89.25
7599	NYSE	AIN	Wed, Jul 27, 2022	86.59	88.74	85.56	87.66
7598	NYSE	AIN	Tue, Jul 26, 2022	83.40	86.47	82.02	85.67
7597	NYSE	AIN	Mon, Jul 25, 2022	81.19	82.21	81.03	82.21
7596	NYSE	AIN	Fri, Jul 22, 2022	82.13	82.85	80.32	81.34
7595	NYSE	AIN	Thu, Jul 21, 2022	81.35	82.30	81.16	82.30
7594	NYSE	AIN	Wed, Jul 20, 2022	81.73	82.43	81.40	82.07
7593	NYSE	AIN	Tue, Jul 19, 2022	79.65	83.14	79.65	82.10
7592	NYSE	AIN	Mon, Jul 18, 2022	80.38	80.38	78.34	78.66
7591	NYSE	AIN	Fri, Jul 15, 2022	79.64	79.88	78.08	79.39
7590	NYSE	AIN	Thu, Jul 14, 2022	76.78	78.31	76.49	78.13
7589	NYSE	AIN	Wed, Jul 13, 2022	77.66	78.83	76.82	78.07
7588	NYSE	AIN	Tue, Jul 12, 2022	78.48	80.06	78.39	78.70
7587	NYSE	AIN	Mon, Jul 11, 2022	79.00	79.45	78.20	78.87
7586	NYSE	AIN	Fri, Jul 8, 2022	80.05	80.50	79.16	79.34
7585	NYSE	AIN	Thu, Jul 7, 2022	79.26	80.87	79.26	80.41
7584	NYSE	AIN	Wed, Jul 6, 2022	78.62	79.95	77.54	79.18
7583	NYSE	AIN	Tue, Jul 5, 2022	78.68	79.13	76.49	79.08
7582	NYSE	AIN	Fri, Jul 1, 2022	78.29	80.54	77.97	80.11
7581	NYSE	AIN	Thu, Jun 30, 2022	77.23	78.90	76.64	78.79
7580	NYSE	AIN	Wed, Jun 29, 2022	78.50	78.51	77.06	78.27
7579	NYSE	AIN	Tue, Jun 28, 2022	81.13	82.02	78.38	78.46
7578	NYSE	AIN	Mon, Jun 27, 2022	80.28	80.62	79.07	80.18
7577	NYSE	AIN	Fri, Jun 24, 2022	77.86	79.77	77.86	79.29
7576	NYSE	AIN	Thu, Jun 23, 2022	77.32	77.58	76.18	77.20
7575	NYSE	AIN	Wed, Jun 22, 2022	76.86	77.96	76.59	77.47
7574	NYSE	AIN	Tue, Jun 21, 2022	77.91	79.11	76.28	78.10
7573	NYSE	AIN	Fri, Jun 17, 2022	76.83	77.23	75.24	76.37
7572	NYSE	AIN	Thu, Jun 16, 2022	78.49	78.49	75.62	75.94
7571	NYSE	AIN	Wed, Jun 15, 2022	80.00	81.07	78.82	79.93
7570	NYSE	AIN	Tue, Jun 14, 2022	78.91	79.90	78.41	79.24
7569	NYSE	AIN	Mon, Jun 13, 2022	79.85	80.29	78.21	78.89
7568	NYSE	AIN	Fri, Jun 10, 2022	83.01	83.47	81.42	81.62
7567	NYSE	AIN	Thu, Jun 9, 2022	85.39	85.69	84.37	84.54
7566	NYSE	AIN	Wed, Jun 8, 2022	87.06	87.06	84.80	85.74
7565	NYSE	AIN	Tue, Jun 7, 2022	85.70	88.09	85.57	87.91
7564	NYSE	AIN	Mon, Jun 6, 2022	85.12	86.55	84.32	86.38
7563	NYSE	AIN	Fri, Jun 3, 2022	84.95	85.36	83.87	84.19
7562	NYSE	AIN	Thu, Jun 2, 2022	84.34	85.71	84.00	85.70
7561	NYSE	AIN	Wed, Jun 1, 2022	85.19	85.19	82.90	83.81
7560	NYSE	AIN	Tue, May 31, 2022	84.83	85.33	84.00	84.40
7559	NYSE	AIN	Fri, May 27, 2022	84.46	86.30	84.46	86.16
7558	NYSE	AIN	Thu, May 26, 2022	83.09	84.45	82.97	83.91
7557	NYSE	AIN	Wed, May 25, 2022	81.80	82.67	81.22	82.15
7556	NYSE	AIN	Tue, May 24, 2022	82.46	82.46	80.53	81.64
7555	NYSE	AIN	Mon, May 23, 2022	82.90	83.82	82.27	82.98
7554	NYSE	AIN	Fri, May 20, 2022	83.46	83.46	80.09	81.77
7553	NYSE	AIN	Thu, May 19, 2022	83.44	84.56	82.31	82.82
7552	NYSE	AIN	Wed, May 18, 2022	83.47	85.04	83.28	84.07
7551	NYSE	AIN	Tue, May 17, 2022	83.37	84.71	82.84	84.64
7550	NYSE	AIN	Mon, May 16, 2022	81.06	83.41	80.41	82.03
7549	NYSE	AIN	Fri, May 13, 2022	79.76	82.25	79.76	81.76
7548	NYSE	AIN	Thu, May 12, 2022	78.86	79.50	77.36	79.24
7547	NYSE	AIN	Wed, May 11, 2022	79.09	81.24	77.96	78.82
7546	NYSE	AIN	Tue, May 10, 2022	79.46	79.70	77.19	78.72
7545	NYSE	AIN	Mon, May 9, 2022	78.37	79.55	77.72	78.59
7544	NYSE	AIN	Fri, May 6, 2022	79.28	79.79	77.94	79.02
7543	NYSE	AIN	Thu, May 5, 2022	81.42	81.71	78.38	79.44
7542	NYSE	AIN	Wed, May 4, 2022	79.66	82.52	79.63	82.39
7541	NYSE	AIN	Tue, May 3, 2022	78.03	80.18	78.03	79.48
7540	NYSE	AIN	Mon, May 2, 2022	77.82	79.40	76.69	78.39
7539	NYSE	AIN	Fri, Apr 29, 2022	79.92	80.93	77.91	78.22
7538	NYSE	AIN	Thu, Apr 28, 2022	77.39	80.39	76.85	80.35
7537	NYSE	AIN	Wed, Apr 27, 2022	76.03	77.47	75.47	76.42
7536	NYSE	AIN	Tue, Apr 26, 2022	80.00	81.49	76.63	76.69
7535	NYSE	AIN	Mon, Apr 25, 2022	83.27	83.53	81.33	83.33
7534	NYSE	AIN	Fri, Apr 22, 2022	84.05	84.39	82.75	83.11
7533	NYSE	AIN	Thu, Apr 21, 2022	85.50	86.03	84.61	84.78
7532	NYSE	AIN	Wed, Apr 20, 2022	85.41	86.07	84.15	84.53
7531	NYSE	AIN	Tue, Apr 19, 2022	82.91	84.96	82.91	84.59
7530	NYSE	AIN	Mon, Apr 18, 2022	81.37	83.15	81.24	82.52
7529	NYSE	AIN	Thu, Apr 14, 2022	82.35	82.89	81.56	81.75
7528	NYSE	AIN	Wed, Apr 13, 2022	81.52	82.41	81.52	81.98
7527	NYSE	AIN	Tue, Apr 12, 2022	81.17	82.73	81.17	81.37
7526	NYSE	AIN	Mon, Apr 11, 2022	80.90	82.70	80.57	80.73
7525	NYSE	AIN	Fri, Apr 8, 2022	82.11	82.61	80.55	80.70
7524	NYSE	AIN	Thu, Apr 7, 2022	82.47	82.57	81.62	82.10
7523	NYSE	AIN	Wed, Apr 6, 2022	82.05	82.94	81.58	82.19
7522	NYSE	AIN	Tue, Apr 5, 2022	85.65	85.85	82.68	82.78
7521	NYSE	AIN	Mon, Apr 4, 2022	85.89	85.91	83.82	85.81
7520	NYSE	AIN	Fri, Apr 1, 2022	84.99	85.82	83.83	85.81
7519	NYSE	AIN	Thu, Mar 31, 2022	84.91	85.91	83.62	84.32
7518	NYSE	AIN	Wed, Mar 30, 2022	85.94	86.67	85.09	85.25
7517	NYSE	AIN	Tue, Mar 29, 2022	86.35	87.91	85.78	86.00
7516	NYSE	AIN	Mon, Mar 28, 2022	86.95	86.95	84.71	85.32
7515	NYSE	AIN	Fri, Mar 25, 2022	86.04	87.80	86.04	87.47
7514	NYSE	AIN	Thu, Mar 24, 2022	85.70	86.41	84.39	86.41
7513	NYSE	AIN	Wed, Mar 23, 2022	85.89	86.41	84.80	85.01
7512	NYSE	AIN	Tue, Mar 22, 2022	87.47	88.21	86.25	86.75
7511	NYSE	AIN	Mon, Mar 21, 2022	86.44	87.60	85.89	86.68
7510	NYSE	AIN	Fri, Mar 18, 2022	86.52	87.09	85.24	86.99
7509	NYSE	AIN	Thu, Mar 17, 2022	85.99	87.51	85.99	86.76
7508	NYSE	AIN	Wed, Mar 16, 2022	86.33	87.42	85.23	86.87
7507	NYSE	AIN	Tue, Mar 15, 2022	85.71	86.01	84.07	85.35
7506	NYSE	AIN	Mon, Mar 14, 2022	84.52	85.47	83.57	85.04
7505	NYSE	AIN	Fri, Mar 11, 2022	83.70	84.67	83.64	84.09
7504	NYSE	AIN	Thu, Mar 10, 2022	82.57	83.62	81.91	83.26
7503	NYSE	AIN	Wed, Mar 9, 2022	84.59	84.95	83.47	83.98
7502	NYSE	AIN	Tue, Mar 8, 2022	83.94	85.32	82.71	82.80
7501	NYSE	AIN	Mon, Mar 7, 2022	85.57	86.23	82.97	83.38
7500	NYSE	AIN	Fri, Mar 4, 2022	85.04	85.90	84.24	85.43
7499	NYSE	AIN	Thu, Mar 3, 2022	86.82	86.91	85.27	86.31
7498	NYSE	AIN	Wed, Mar 2, 2022	84.32	87.19	84.32	86.78
7497	NYSE	AIN	Tue, Mar 1, 2022	87.60	87.70	81.84	83.35
7496	NYSE	AIN	Mon, Feb 28, 2022	85.52	87.94	84.77	87.82
7495	NYSE	AIN	Fri, Feb 25, 2022	85.45	86.65	84.44	86.00
7494	NYSE	AIN	Thu, Feb 24, 2022	82.93	85.31	82.54	84.99
7493	NYSE	AIN	Wed, Feb 23, 2022	86.39	86.39	84.40	84.69
7492	NYSE	AIN	Tue, Feb 22, 2022	86.38	87.00	84.92	85.53
7491	NYSE	AIN	Fri, Feb 18, 2022	87.96	89.52	87.81	88.59
7490	NYSE	AIN	Thu, Feb 17, 2022	88.02	89.13	87.15	88.50
7489	NYSE	AIN	Wed, Feb 16, 2022	86.49	90.35	84.86	89.17
7488	NYSE	AIN	Tue, Feb 15, 2022	88.88	91.25	88.88	91.25
7487	NYSE	AIN	Mon, Feb 14, 2022	87.96	88.98	87.37	88.66
7486	NYSE	AIN	Fri, Feb 11, 2022	88.21	88.57	86.82	87.87
7485	NYSE	AIN	Thu, Feb 10, 2022	86.91	88.98	86.91	87.93
7484	NYSE	AIN	Wed, Feb 9, 2022	88.00	88.73	87.99	88.49
7483	NYSE	AIN	Tue, Feb 8, 2022	86.06	87.63	86.05	87.52
7482	NYSE	AIN	Mon, Feb 7, 2022	84.48	86.24	83.90	85.64
7481	NYSE	AIN	Fri, Feb 4, 2022	83.79	85.35	82.51	84.86
7480	NYSE	AIN	Thu, Feb 3, 2022	84.34	85.70	84.18	84.42
7479	NYSE	AIN	Wed, Feb 2, 2022	84.54	85.66	83.48	85.06
7478	NYSE	AIN	Tue, Feb 1, 2022	83.24	85.01	82.91	84.97
7477	NYSE	AIN	Mon, Jan 31, 2022	80.81	83.71	80.47	83.71
7476	NYSE	AIN	Fri, Jan 28, 2022	80.79	81.78	78.70	81.67
7475	NYSE	AIN	Thu, Jan 27, 2022	82.62	83.51	80.48	80.84
7474	NYSE	AIN	Wed, Jan 26, 2022	84.55	86.32	81.18	82.11
7473	NYSE	AIN	Tue, Jan 25, 2022	83.46	84.09	80.91	83.37
7472	NYSE	AIN	Mon, Jan 24, 2022	82.06	85.11	80.90	84.46
7471	NYSE	AIN	Fri, Jan 21, 2022	84.23	85.90	82.94	83.38
7470	NYSE	AIN	Thu, Jan 20, 2022	85.45	87.27	83.90	84.21
7469	NYSE	AIN	Wed, Jan 19, 2022	86.68	87.36	85.09	85.36
7468	NYSE	AIN	Tue, Jan 18, 2022	88.09	88.82	86.37	86.79
7467	NYSE	AIN	Fri, Jan 14, 2022	87.75	88.94	86.86	88.90
7466	NYSE	AIN	Thu, Jan 13, 2022	87.21	89.61	87.21	88.42
7465	NYSE	AIN	Wed, Jan 12, 2022	88.39	88.90	86.91	87.33
7464	NYSE	AIN	Tue, Jan 11, 2022	89.27	89.27	87.48	87.66
7463	NYSE	AIN	Mon, Jan 10, 2022	88.99	89.28	87.63	89.18
7462	NYSE	AIN	Fri, Jan 7, 2022	89.52	91.53	89.14	89.38
7461	NYSE	AIN	Thu, Jan 6, 2022	88.17	89.09	87.56	88.49
7460	NYSE	AIN	Wed, Jan 5, 2022	89.91	90.01	87.35	87.58
7459	NYSE	AIN	Tue, Jan 4, 2022	90.00	90.49	89.16	89.38
7458	NYSE	AIN	Mon, Jan 3, 2022	89.39	90.26	88.68	89.49
7457	NYSE	AIN	Fri, Dec 31, 2021	87.47	89.01	87.47	88.45
7456	NYSE	AIN	Thu, Dec 30, 2021	89.22	90.21	87.61	87.70
7455	NYSE	AIN	Wed, Dec 29, 2021	90.09	90.26	88.57	89.14
7454	NYSE	AIN	Tue, Dec 28, 2021	89.02	90.70	89.02	89.92
7453	NYSE	AIN	Mon, Dec 27, 2021	88.09	89.69	87.81	89.41
7452	NYSE	AIN	Thu, Dec 23, 2021	88.65	89.23	87.90	88.32
7451	NYSE	AIN	Wed, Dec 22, 2021	87.84	90.44	87.67	88.43
7450	NYSE	AIN	Tue, Dec 21, 2021	84.34	88.20	84.34	88.03
7449	NYSE	AIN	Mon, Dec 20, 2021	82.24	84.00	81.00	83.55
7448	NYSE	AIN	Fri, Dec 17, 2021	82.74	84.71	82.09	83.15
7447	NYSE	AIN	Thu, Dec 16, 2021	86.71	87.10	83.32	83.36
7446	NYSE	AIN	Wed, Dec 15, 2021	84.42	86.42	83.21	86.20
7445	NYSE	AIN	Tue, Dec 14, 2021	85.14	86.73	84.42	84.80
7444	NYSE	AIN	Mon, Dec 13, 2021	86.48	87.26	84.78	85.47
7443	NYSE	AIN	Fri, Dec 10, 2021	87.07	87.70	86.35	87.18
7442	NYSE	AIN	Thu, Dec 9, 2021	85.70	86.83	85.52	86.41
7441	NYSE	AIN	Wed, Dec 8, 2021	86.50	87.45	86.16	86.67
7440	NYSE	AIN	Tue, Dec 7, 2021	85.32	86.69	85.32	86.52
7439	NYSE	AIN	Mon, Dec 6, 2021	84.16	86.24	84.16	84.44
7438	NYSE	AIN	Fri, Dec 3, 2021	84.00	84.00	81.79	82.80
7437	NYSE	AIN	Thu, Dec 2, 2021	80.19	83.85	79.98	83.55
7436	NYSE	AIN	Wed, Dec 1, 2021	83.12	83.12	79.42	79.43
7435	NYSE	AIN	Tue, Nov 30, 2021	81.33	82.26	80.66	80.93
7434	NYSE	AIN	Mon, Nov 29, 2021	83.74	83.74	81.85	82.21
7433	NYSE	AIN	Fri, Nov 26, 2021	84.98	85.41	81.87	82.68
7432	NYSE	AIN	Wed, Nov 24, 2021	87.33	88.25	86.61	87.75
7431	NYSE	AIN	Tue, Nov 23, 2021	87.59	88.64	87.51	87.67
7430	NYSE	AIN	Mon, Nov 22, 2021	87.06	88.40	85.90	87.21
7429	NYSE	AIN	Fri, Nov 19, 2021	86.86	87.54	85.72	86.84
7428	NYSE	AIN	Thu, Nov 18, 2021	86.90	87.75	85.79	87.56
7427	NYSE	AIN	Wed, Nov 17, 2021	87.60	88.40	86.56	87.03
7426	NYSE	AIN	Tue, Nov 16, 2021	87.78	89.04	87.43	87.69
7425	NYSE	AIN	Mon, Nov 15, 2021	88.81	89.00	87.84	88.08
7424	NYSE	AIN	Fri, Nov 12, 2021	88.72	88.73	87.53	88.03
7423	NYSE	AIN	Thu, Nov 11, 2021	88.13	88.82	87.58	88.03
7422	NYSE	AIN	Wed, Nov 10, 2021	87.71	88.63	87.22	88.24
7421	NYSE	AIN	Tue, Nov 9, 2021	88.60	88.60	87.02	87.76
7420	NYSE	AIN	Mon, Nov 8, 2021	89.21	89.23	87.89	88.55
7419	NYSE	AIN	Fri, Nov 5, 2021	85.03	88.60	85.03	88.27
7418	NYSE	AIN	Thu, Nov 4, 2021	82.75	83.87	82.67	83.87
7417	NYSE	AIN	Wed, Nov 3, 2021	80.91	82.98	80.52	82.47
7416	NYSE	AIN	Tue, Nov 2, 2021	82.82	82.97	80.94	81.47
7415	NYSE	AIN	Mon, Nov 1, 2021	80.91	84.52	80.91	83.00
7414	NYSE	AIN	Fri, Oct 29, 2021	80.28	80.89	79.89	80.65
7413	NYSE	AIN	Thu, Oct 28, 2021	80.15	80.94	79.87	80.08
7412	NYSE	AIN	Wed, Oct 27, 2021	82.34	83.05	79.34	79.36
7411	NYSE	AIN	Tue, Oct 26, 2021	82.58	86.10	82.37	82.60
7410	NYSE	AIN	Mon, Oct 25, 2021	80.93	81.55	80.50	81.27
7409	NYSE	AIN	Fri, Oct 22, 2021	81.87	82.70	80.74	81.13
7408	NYSE	AIN	Thu, Oct 21, 2021	81.55	81.92	81.03	81.74
7407	NYSE	AIN	Wed, Oct 20, 2021	80.53	81.62	79.60	81.48
7406	NYSE	AIN	Tue, Oct 19, 2021	80.91	80.91	79.64	80.53
7405	NYSE	AIN	Mon, Oct 18, 2021	79.82	81.17	79.51	80.40
7404	NYSE	AIN	Fri, Oct 15, 2021	82.86	82.86	80.24	80.28
7403	NYSE	AIN	Thu, Oct 14, 2021	81.47	82.23	81.36	81.76
7402	NYSE	AIN	Wed, Oct 13, 2021	80.57	80.74	79.51	80.50
7401	NYSE	AIN	Tue, Oct 12, 2021	80.12	81.20	79.85	80.75
7400	NYSE	AIN	Mon, Oct 11, 2021	81.27	81.71	79.78	79.88
7399	NYSE	AIN	Fri, Oct 8, 2021	81.38	81.72	80.65	81.19
7398	NYSE	AIN	Thu, Oct 7, 2021	80.47	81.99	80.42	81.51
7397	NYSE	AIN	Wed, Oct 6, 2021	79.56	80.62	77.70	79.68
7396	NYSE	AIN	Tue, Oct 5, 2021	80.23	81.23	78.69	80.43
7395	NYSE	AIN	Mon, Oct 4, 2021	79.64	80.24	78.72	79.72
7394	NYSE	AIN	Fri, Oct 1, 2021	77.47	80.02	77.04	79.31
7393	NYSE	AIN	Thu, Sep 30, 2021	79.42	79.42	76.78	76.87
7392	NYSE	AIN	Wed, Sep 29, 2021	78.14	78.89	77.34	78.66
7391	NYSE	AIN	Tue, Sep 28, 2021	79.81	79.81	77.05	77.37
7390	NYSE	AIN	Mon, Sep 27, 2021	78.58	80.36	78.58	79.62
7389	NYSE	AIN	Fri, Sep 24, 2021	78.28	79.38	77.72	78.35
7388	NYSE	AIN	Thu, Sep 23, 2021	77.14	79.01	76.57	78.56
7387	NYSE	AIN	Wed, Sep 22, 2021	75.98	77.78	75.05	76.59
7386	NYSE	AIN	Tue, Sep 21, 2021	77.96	77.96	74.77	75.16
7385	NYSE	AIN	Mon, Sep 20, 2021	76.13	77.70	75.67	77.10
7384	NYSE	AIN	Fri, Sep 17, 2021	76.95	78.28	76.23	77.67
7383	NYSE	AIN	Thu, Sep 16, 2021	79.10	79.10	76.44	76.55
7382	NYSE	AIN	Wed, Sep 15, 2021	77.71	78.67	77.11	78.51
7381	NYSE	AIN	Tue, Sep 14, 2021	79.60	79.79	77.38	77.88
7380	NYSE	AIN	Mon, Sep 13, 2021	77.94	78.94	76.99	78.93
7379	NYSE	AIN	Fri, Sep 10, 2021	79.06	79.06	77.00	77.06
7378	NYSE	AIN	Thu, Sep 9, 2021	78.07	79.05	77.49	78.26
7377	NYSE	AIN	Wed, Sep 8, 2021	78.92	79.17	77.85	78.32
7376	NYSE	AIN	Tue, Sep 7, 2021	77.31	79.83	77.26	79.17
7375	NYSE	AIN	Fri, Sep 3, 2021	77.84	77.93	76.95	77.42
7374	NYSE	AIN	Thu, Sep 2, 2021	77.93	78.82	77.01	78.02
7373	NYSE	AIN	Wed, Sep 1, 2021	78.31	78.31	77.08	77.67
7372	NYSE	AIN	Tue, Aug 31, 2021	78.24	79.24	77.65	78.33
7371	NYSE	AIN	Mon, Aug 30, 2021	79.70	79.80	77.96	78.17
7370	NYSE	AIN	Fri, Aug 27, 2021	77.42	79.90	77.42	79.60
7369	NYSE	AIN	Thu, Aug 26, 2021	78.30	79.03	77.34	77.35
7368	NYSE	AIN	Wed, Aug 25, 2021	77.30	79.14	77.30	78.61
7367	NYSE	AIN	Tue, Aug 24, 2021	77.60	77.96	77.07	77.54
7366	NYSE	AIN	Mon, Aug 23, 2021	77.36	77.76	77.07	77.35
7365	NYSE	AIN	Fri, Aug 20, 2021	75.52	76.87	75.17	76.80
7364	NYSE	AIN	Thu, Aug 19, 2021	74.31	75.46	74.19	75.25
7363	NYSE	AIN	Wed, Aug 18, 2021	74.80	75.79	74.22	75.36
7362	NYSE	AIN	Tue, Aug 17, 2021	75.58	76.81	74.17	75.13
7361	NYSE	AIN	Mon, Aug 16, 2021	76.45	77.52	76.00	76.52
7360	NYSE	AIN	Fri, Aug 13, 2021	77.92	77.99	76.99	77.16
7359	NYSE	AIN	Thu, Aug 12, 2021	77.80	78.42	77.29	77.57
7358	NYSE	AIN	Wed, Aug 11, 2021	77.13	78.25	76.58	78.10
7357	NYSE	AIN	Tue, Aug 10, 2021	76.53	77.75	75.54	77.70
7356	NYSE	AIN	Mon, Aug 9, 2021	77.12	77.75	75.97	76.19
7355	NYSE	AIN	Fri, Aug 6, 2021	76.26	79.39	76.04	77.12
7354	NYSE	AIN	Thu, Aug 5, 2021	82.77	84.16	81.36	83.25
7353	NYSE	AIN	Wed, Aug 4, 2021	84.34	85.22	82.44	82.46
7352	NYSE	AIN	Tue, Aug 3, 2021	85.48	86.33	83.78	85.63
7351	NYSE	AIN	Mon, Aug 2, 2021	87.00	87.84	84.65	85.07
7350	NYSE	AIN	Fri, Jul 30, 2021	86.98	87.86	85.21	86.35
7349	NYSE	AIN	Thu, Jul 29, 2021	85.46	86.83	84.88	85.63
7348	NYSE	AIN	Wed, Jul 28, 2021	85.69	85.92	83.57	84.16
7347	NYSE	AIN	Tue, Jul 27, 2021	86.00	88.40	84.52	85.68
7346	NYSE	AIN	Mon, Jul 26, 2021	82.72	83.04	81.19	81.70
7345	NYSE	AIN	Fri, Jul 23, 2021	81.51	82.70	80.36	81.65
7344	NYSE	AIN	Thu, Jul 22, 2021	82.82	83.07	80.79	81.17
7343	NYSE	AIN	Wed, Jul 21, 2021	82.80	84.25	82.73	83.32
7342	NYSE	AIN	Tue, Jul 20, 2021	79.35	83.28	78.48	81.79
7341	NYSE	AIN	Mon, Jul 19, 2021	80.12	80.56	78.24	78.95
7340	NYSE	AIN	Fri, Jul 16, 2021	84.19	84.19	81.97	82.01
7339	NYSE	AIN	Thu, Jul 15, 2021	83.84	84.62	82.71	83.20
7338	NYSE	AIN	Wed, Jul 14, 2021	86.21	86.50	83.81	84.12
7337	NYSE	AIN	Tue, Jul 13, 2021	87.29	88.49	85.45	85.51
7336	NYSE	AIN	Mon, Jul 12, 2021	87.28	88.04	86.80	87.89
7335	NYSE	AIN	Fri, Jul 9, 2021	88.00	89.07	86.27	88.56
7334	NYSE	AIN	Thu, Jul 8, 2021	86.04	88.04	85.63	86.65
7333	NYSE	AIN	Wed, Jul 7, 2021	86.55	88.40	86.04	88.10
7332	NYSE	AIN	Tue, Jul 6, 2021	88.86	88.87	85.22	87.11
7331	NYSE	AIN	Fri, Jul 2, 2021	89.19	89.76	88.23	88.80
7330	NYSE	AIN	Thu, Jul 1, 2021	90.13	90.13	88.74	88.88
7329	NYSE	AIN	Wed, Jun 30, 2021	89.11	90.92	89.11	89.26
7328	NYSE	AIN	Tue, Jun 29, 2021	89.98	90.31	88.89	88.89
7327	NYSE	AIN	Mon, Jun 28, 2021	91.69	91.99	89.18	89.84
7326	NYSE	AIN	Fri, Jun 25, 2021	92.45	93.43	91.00	92.25
7325	NYSE	AIN	Thu, Jun 24, 2021	90.55	92.60	89.54	92.26
7324	NYSE	AIN	Wed, Jun 23, 2021	90.24	90.91	89.30	89.74
7323	NYSE	AIN	Tue, Jun 22, 2021	89.71	90.41	88.53	90.10
7322	NYSE	AIN	Mon, Jun 21, 2021	88.77	90.22	88.61	90.16
7321	NYSE	AIN	Fri, Jun 18, 2021	86.36	87.67	86.08	87.66
7320	NYSE	AIN	Thu, Jun 17, 2021	89.55	89.55	86.54	87.86
7319	NYSE	AIN	Wed, Jun 16, 2021	89.09	89.77	88.35	89.57
7318	NYSE	AIN	Tue, Jun 15, 2021	88.43	89.47	87.49	89.32
7317	NYSE	AIN	Mon, Jun 14, 2021	88.83	88.83	87.81	88.26
7316	NYSE	AIN	Fri, Jun 11, 2021	88.37	89.01	88.37	88.75
7315	NYSE	AIN	Thu, Jun 10, 2021	88.53	88.53	87.21	87.90
7314	NYSE	AIN	Wed, Jun 9, 2021	89.00	89.10	87.43	87.57
7313	NYSE	AIN	Tue, Jun 8, 2021	87.65	88.90	87.19	88.86
7312	NYSE	AIN	Mon, Jun 7, 2021	87.89	88.08	86.96	87.85
7311	NYSE	AIN	Fri, Jun 4, 2021	88.26	88.26	87.11	87.79
7310	NYSE	AIN	Thu, Jun 3, 2021	87.26	88.13	86.27	87.88
7309	NYSE	AIN	Wed, Jun 2, 2021	89.30	89.30	87.16	87.72
7308	NYSE	AIN	Tue, Jun 1, 2021	90.20	90.88	88.84	89.22
7307	NYSE	AIN	Fri, May 28, 2021	88.51	89.52	87.05	89.35
7306	NYSE	AIN	Thu, May 27, 2021	87.00	88.58	85.95	87.99
7305	NYSE	AIN	Wed, May 26, 2021	83.52	86.04	82.80	85.65
7304	NYSE	AIN	Tue, May 25, 2021	83.92	84.79	82.51	82.72
7303	NYSE	AIN	Mon, May 24, 2021	84.14	84.19	83.17	83.90
7302	NYSE	AIN	Fri, May 21, 2021	83.73	83.78	82.57	83.39
7301	NYSE	AIN	Thu, May 20, 2021	82.46	82.80	81.20	82.49
7300	NYSE	AIN	Wed, May 19, 2021	81.92	83.46	80.63	82.75
7299	NYSE	AIN	Tue, May 18, 2021	85.30	85.95	83.28	83.36
7298	NYSE	AIN	Mon, May 17, 2021	77.80	86.59	77.80	85.95
7297	NYSE	AIN	Fri, May 14, 2021	85.18	86.51	84.65	86.30
7296	NYSE	AIN	Thu, May 13, 2021	81.81	85.27	81.81	84.51
7295	NYSE	AIN	Wed, May 12, 2021	86.01	86.46	81.48	81.80
7294	NYSE	AIN	Tue, May 11, 2021	86.93	87.49	84.67	84.79
7293	NYSE	AIN	Mon, May 10, 2021	90.41	90.41	87.89	87.89
7292	NYSE	AIN	Fri, May 7, 2021	89.90	90.77	89.76	89.92
7291	NYSE	AIN	Thu, May 6, 2021	90.36	90.59	89.00	90.42
7290	NYSE	AIN	Wed, May 5, 2021	90.54	91.11	89.44	90.07
7289	NYSE	AIN	Tue, May 4, 2021	90.73	91.97	89.13	90.32
7288	NYSE	AIN	Mon, May 3, 2021	90.33	91.58	89.22	91.32
7287	NYSE	AIN	Fri, Apr 30, 2021	89.37	90.04	88.50	89.24
7286	NYSE	AIN	Thu, Apr 29, 2021	91.11	91.42	89.41	90.42
7285	NYSE	AIN	Wed, Apr 28, 2021	90.54	90.54	89.09	90.34
7284	NYSE	AIN	Tue, Apr 27, 2021	89.85	92.42	88.52	89.87
7283	NYSE	AIN	Mon, Apr 26, 2021	87.42	89.39	86.26	89.01
7282	NYSE	AIN	Fri, Apr 23, 2021	87.42	88.57	86.39	87.91
7281	NYSE	AIN	Thu, Apr 22, 2021	87.51	87.62	85.88	85.96
7280	NYSE	AIN	Wed, Apr 21, 2021	85.00	87.72	82.36	86.76
7279	NYSE	AIN	Tue, Apr 20, 2021	87.02	87.62	83.95	85.17
7278	NYSE	AIN	Mon, Apr 19, 2021	87.66	88.57	86.70	87.73
7277	NYSE	AIN	Fri, Apr 16, 2021	87.82	88.32	86.27	87.98
7276	NYSE	AIN	Thu, Apr 15, 2021	87.41	87.41	84.79	86.88
7275	NYSE	AIN	Wed, Apr 14, 2021	85.57	88.51	85.57	86.65
7274	NYSE	AIN	Tue, Apr 13, 2021	86.76	86.76	84.34	85.33
7273	NYSE	AIN	Mon, Apr 12, 2021	87.00	87.44	85.29	86.77
7272	NYSE	AIN	Fri, Apr 9, 2021	85.61	87.22	84.75	86.66
7271	NYSE	AIN	Thu, Apr 8, 2021	85.02	86.17	83.90	85.73
7270	NYSE	AIN	Wed, Apr 7, 2021	86.75	87.02	84.09	84.76
7269	NYSE	AIN	Tue, Apr 6, 2021	86.45	87.84	86.30	86.54
7268	NYSE	AIN	Mon, Apr 5, 2021	85.00	86.36	84.60	86.24
7267	NYSE	AIN	Thu, Apr 1, 2021	83.55	84.84	82.04	84.34
7266	NYSE	AIN	Wed, Mar 31, 2021	82.13	84.49	81.67	83.47
7265	NYSE	AIN	Tue, Mar 30, 2021	81.68	82.59	81.05	81.98
7264	NYSE	AIN	Mon, Mar 29, 2021	82.81	84.50	81.32	81.43
7263	NYSE	AIN	Fri, Mar 26, 2021	83.91	84.35	81.67	83.28
7262	NYSE	AIN	Thu, Mar 25, 2021	79.95	83.50	79.02	83.11
7261	NYSE	AIN	Wed, Mar 24, 2021	81.50	83.81	80.28	80.31
7260	NYSE	AIN	Tue, Mar 23, 2021	82.09	83.43	80.07	80.54
7259	NYSE	AIN	Mon, Mar 22, 2021	84.85	84.85	82.92	83.61
7258	NYSE	AIN	Fri, Mar 19, 2021	86.66	86.66	84.60	85.22
7257	NYSE	AIN	Thu, Mar 18, 2021	87.50	89.80	85.59	86.63
7256	NYSE	AIN	Wed, Mar 17, 2021	84.43	87.43	84.22	87.15
7255	NYSE	AIN	Tue, Mar 16, 2021	84.83	85.57	82.82	84.17
7254	NYSE	AIN	Mon, Mar 15, 2021	85.56	85.96	84.06	85.40
7253	NYSE	AIN	Fri, Mar 12, 2021	86.65	87.49	85.22	86.00
7252	NYSE	AIN	Thu, Mar 11, 2021	88.53	88.56	85.84	86.20
7251	NYSE	AIN	Wed, Mar 10, 2021	85.68	88.34	85.23	88.01
7250	NYSE	AIN	Tue, Mar 9, 2021	87.02	87.02	85.26	85.67
7249	NYSE	AIN	Mon, Mar 8, 2021	87.37	87.82	85.37	86.62
7248	NYSE	AIN	Fri, Mar 5, 2021	88.59	89.69	85.80	87.84
7247	NYSE	AIN	Thu, Mar 4, 2021	85.97	87.42	84.18	86.62
7246	NYSE	AIN	Wed, Mar 3, 2021	84.26	86.90	84.26	85.87
7245	NYSE	AIN	Tue, Mar 2, 2021	84.12	84.67	82.43	83.92
7244	NYSE	AIN	Mon, Mar 1, 2021	80.81	84.89	80.37	84.00
7243	NYSE	AIN	Fri, Feb 26, 2021	80.43	80.73	78.48	79.05
7242	NYSE	AIN	Thu, Feb 25, 2021	83.47	83.83	80.06	80.13
7241	NYSE	AIN	Wed, Feb 24, 2021	83.97	84.61	83.20	83.50
7240	NYSE	AIN	Tue, Feb 23, 2021	82.04	83.67	81.66	83.31
7239	NYSE	AIN	Mon, Feb 22, 2021	78.96	82.99	78.96	82.22
7238	NYSE	AIN	Fri, Feb 19, 2021	80.72	80.83	78.25	79.80
7237	NYSE	AIN	Thu, Feb 18, 2021	77.54	80.98	77.14	80.47
7236	NYSE	AIN	Wed, Feb 17, 2021	75.75	77.88	75.60	77.67
7235	NYSE	AIN	Tue, Feb 16, 2021	74.43	76.97	74.37	76.44
7234	NYSE	AIN	Fri, Feb 12, 2021	70.71	73.81	70.43	73.63
7233	NYSE	AIN	Thu, Feb 11, 2021	74.15	74.15	65.14	71.82
7232	NYSE	AIN	Wed, Feb 10, 2021	75.40	76.87	74.95	75.36
7231	NYSE	AIN	Tue, Feb 9, 2021	75.02	75.89	73.77	75.58
7230	NYSE	AIN	Mon, Feb 8, 2021	75.28	76.38	74.28	75.06
7229	NYSE	AIN	Fri, Feb 5, 2021	74.65	74.91	72.94	74.76
7228	NYSE	AIN	Thu, Feb 4, 2021	71.76	73.77	71.76	73.67
7227	NYSE	AIN	Wed, Feb 3, 2021	71.65	72.68	71.38	71.76
7226	NYSE	AIN	Tue, Feb 2, 2021	72.71	73.16	71.40	72.05
7225	NYSE	AIN	Mon, Feb 1, 2021	70.49	71.84	68.50	71.61
7224	NYSE	AIN	Fri, Jan 29, 2021	72.75	72.75	69.52	69.52
7223	NYSE	AIN	Thu, Jan 28, 2021	73.02	73.88	71.89	72.90
7222	NYSE	AIN	Wed, Jan 27, 2021	71.86	72.85	70.38	71.80
7221	NYSE	AIN	Tue, Jan 26, 2021	77.47	77.47	73.71	73.77
7220	NYSE	AIN	Mon, Jan 25, 2021	75.91	76.96	74.96	76.40
7219	NYSE	AIN	Fri, Jan 22, 2021	75.32	76.97	75.04	76.72
7218	NYSE	AIN	Thu, Jan 21, 2021	78.60	78.60	75.74	76.32
7217	NYSE	AIN	Wed, Jan 20, 2021	76.96	78.57	76.84	78.14
7216	NYSE	AIN	Tue, Jan 19, 2021	76.63	77.75	75.36	77.12
7215	NYSE	AIN	Fri, Jan 15, 2021	76.39	77.26	74.78	76.03
7214	NYSE	AIN	Thu, Jan 14, 2021	76.56	78.56	76.39	78.01
7213	NYSE	AIN	Wed, Jan 13, 2021	78.40	78.57	75.75	76.05
7212	NYSE	AIN	Tue, Jan 12, 2021	76.79	78.79	76.69	78.43
7211	NYSE	AIN	Mon, Jan 11, 2021	74.18	77.20	73.90	76.99
7210	NYSE	AIN	Fri, Jan 8, 2021	77.15	77.66	74.90	76.19
7209	NYSE	AIN	Thu, Jan 7, 2021	77.39	78.40	76.27	77.07
7208	NYSE	AIN	Wed, Jan 6, 2021	74.67	78.50	74.67	76.96
7207	NYSE	AIN	Tue, Jan 5, 2021	70.81	74.01	70.62	73.06
7206	NYSE	AIN	Mon, Jan 4, 2021	74.14	74.14	70.38	70.98
7205	NYSE	AIN	Thu, Dec 31, 2020	73.04	73.97	71.82	73.42
7204	NYSE	AIN	Wed, Dec 30, 2020	72.15	74.21	72.15	73.13
7203	NYSE	AIN	Tue, Dec 29, 2020	73.45	73.79	70.95	72.15
7202	NYSE	AIN	Mon, Dec 28, 2020	73.77	73.77	72.60	73.24
7201	NYSE	AIN	Thu, Dec 24, 2020	73.91	73.92	72.16	73.09
7200	NYSE	AIN	Wed, Dec 23, 2020	72.93	74.03	72.10	73.61
7199	NYSE	AIN	Tue, Dec 22, 2020	72.51	72.63	71.09	72.02
7198	NYSE	AIN	Mon, Dec 21, 2020	72.37	72.94	70.72	72.43
7197	NYSE	AIN	Fri, Dec 18, 2020	72.90	74.37	72.29	73.80
7196	NYSE	AIN	Thu, Dec 17, 2020	72.22	73.13	70.75	73.01
7195	NYSE	AIN	Wed, Dec 16, 2020	73.51	73.59	71.41	71.69
7194	NYSE	AIN	Tue, Dec 15, 2020	71.34	73.74	71.06	73.19
7193	NYSE	AIN	Mon, Dec 14, 2020	72.16	72.18	70.37	70.40
7192	NYSE	AIN	Fri, Dec 11, 2020	70.62	72.36	70.47	71.27
7191	NYSE	AIN	Thu, Dec 10, 2020	71.62	72.59	70.79	71.39
7190	NYSE	AIN	Wed, Dec 9, 2020	73.30	73.93	71.76	72.36
7189	NYSE	AIN	Tue, Dec 8, 2020	71.00	72.97	71.00	72.69
7188	NYSE	AIN	Mon, Dec 7, 2020	72.13	72.94	71.00	71.74
7187	NYSE	AIN	Fri, Dec 4, 2020	70.82	72.40	70.70	72.12
7186	NYSE	AIN	Thu, Dec 3, 2020	70.53	71.75	69.90	70.13
7185	NYSE	AIN	Wed, Dec 2, 2020	69.16	70.78	68.98	70.40
7184	NYSE	AIN	Tue, Dec 1, 2020	69.76	70.07	68.65	69.50
7183	NYSE	AIN	Mon, Nov 30, 2020	70.35	70.65	68.18	68.53
7182	NYSE	AIN	Fri, Nov 27, 2020	71.36	71.52	70.08	70.76
7181	NYSE	AIN	Wed, Nov 25, 2020	72.04	72.54	70.35	71.36
7180	NYSE	AIN	Tue, Nov 24, 2020	70.85	72.80	70.74	72.68
7179	NYSE	AIN	Mon, Nov 23, 2020	69.41	71.26	68.86	70.32
7178	NYSE	AIN	Fri, Nov 20, 2020	67.80	68.50	67.80	68.43
7177	NYSE	AIN	Thu, Nov 19, 2020	67.99	68.49	66.86	68.44
7176	NYSE	AIN	Wed, Nov 18, 2020	67.25	68.96	66.90	68.32
7175	NYSE	AIN	Tue, Nov 17, 2020	65.93	66.80	64.50	66.54
7174	NYSE	AIN	Mon, Nov 16, 2020	66.26	66.86	65.29	66.27
7173	NYSE	AIN	Fri, Nov 13, 2020	62.56	64.36	62.56	63.97
7172	NYSE	AIN	Thu, Nov 12, 2020	62.40	63.48	61.29	61.58
7171	NYSE	AIN	Wed, Nov 11, 2020	63.89	64.49	61.88	63.43
7170	NYSE	AIN	Tue, Nov 10, 2020	59.47	64.33	59.04	63.74
7169	NYSE	AIN	Mon, Nov 9, 2020	58.79	61.99	58.51	59.47
7168	NYSE	AIN	Fri, Nov 6, 2020	54.22	54.52	53.37	54.11
7167	NYSE	AIN	Thu, Nov 5, 2020	52.60	54.61	52.60	54.21
7166	NYSE	AIN	Wed, Nov 4, 2020	52.70	52.70	51.47	52.48
7165	NYSE	AIN	Tue, Nov 3, 2020	54.41	55.21	53.07	53.85
7164	NYSE	AIN	Mon, Nov 2, 2020	52.00	53.67	51.63	53.04
7163	NYSE	AIN	Fri, Oct 30, 2020	49.41	51.20	49.41	50.94
7162	NYSE	AIN	Thu, Oct 29, 2020	52.83	53.45	48.57	49.50
7161	NYSE	AIN	Wed, Oct 28, 2020	51.08	51.77	50.26	51.04
7160	NYSE	AIN	Tue, Oct 27, 2020	53.05	53.38	52.26	52.37
7159	NYSE	AIN	Mon, Oct 26, 2020	53.64	54.01	51.72	53.05
7158	NYSE	AIN	Fri, Oct 23, 2020	55.54	56.30	54.29	54.45
7157	NYSE	AIN	Thu, Oct 22, 2020	54.38	55.48	53.88	55.42
7156	NYSE	AIN	Wed, Oct 21, 2020	54.75	54.99	54.01	54.10
7155	NYSE	AIN	Tue, Oct 20, 2020	55.24	55.56	54.62	54.88
7154	NYSE	AIN	Mon, Oct 19, 2020	56.86	56.87	54.53	54.60
7153	NYSE	AIN	Fri, Oct 16, 2020	55.24	56.69	54.61	56.37
7152	NYSE	AIN	Thu, Oct 15, 2020	54.45	55.18	53.61	55.14
7151	NYSE	AIN	Wed, Oct 14, 2020	55.00	55.50	54.31	55.04
7150	NYSE	AIN	Tue, Oct 13, 2020	54.67	55.14	53.45	55.00
7149	NYSE	AIN	Mon, Oct 12, 2020	54.96	55.85	54.34	55.48
7148	NYSE	AIN	Fri, Oct 9, 2020	53.84	54.75	53.58	54.74
7147	NYSE	AIN	Thu, Oct 8, 2020	53.98	54.21	53.00	53.45
7146	NYSE	AIN	Wed, Oct 7, 2020	52.99	53.66	51.98	53.46
7145	NYSE	AIN	Tue, Oct 6, 2020	52.43	54.35	52.04	52.33
7144	NYSE	AIN	Mon, Oct 5, 2020	51.52	52.13	51.34	51.81
7143	NYSE	AIN	Fri, Oct 2, 2020	49.62	51.67	49.40	51.11
7142	NYSE	AIN	Thu, Oct 1, 2020	49.70	50.62	49.17	50.55
7141	NYSE	AIN	Wed, Sep 30, 2020	50.16	50.91	49.30	49.51
7140	NYSE	AIN	Tue, Sep 29, 2020	50.54	50.72	49.47	50.03
7139	NYSE	AIN	Mon, Sep 28, 2020	50.28	51.45	50.28	50.83
7138	NYSE	AIN	Fri, Sep 25, 2020	49.47	49.89	48.78	49.54
7137	NYSE	AIN	Thu, Sep 24, 2020	50.05	50.66	48.98	49.50
7136	NYSE	AIN	Wed, Sep 23, 2020	50.39	51.27	49.67	49.76
7135	NYSE	AIN	Tue, Sep 22, 2020	50.62	51.12	49.57	50.53
7134	NYSE	AIN	Mon, Sep 21, 2020	53.51	53.51	49.91	50.58
7133	NYSE	AIN	Fri, Sep 18, 2020	55.01	55.17	53.91	54.50
7132	NYSE	AIN	Thu, Sep 17, 2020	52.90	53.95	51.91	53.80
7131	NYSE	AIN	Wed, Sep 16, 2020	52.07	54.28	51.41	53.46
7130	NYSE	AIN	Tue, Sep 15, 2020	52.73	52.78	51.41	52.01
7129	NYSE	AIN	Mon, Sep 14, 2020	51.82	52.77	51.56	52.59
7128	NYSE	AIN	Fri, Sep 11, 2020	50.66	51.74	50.50	51.40
7127	NYSE	AIN	Thu, Sep 10, 2020	50.97	51.27	50.40	50.53
7126	NYSE	AIN	Wed, Sep 9, 2020	51.13	51.13	49.53	50.50
7125	NYSE	AIN	Tue, Sep 8, 2020	50.33	51.33	50.00	50.73
7124	NYSE	AIN	Fri, Sep 4, 2020	53.41	53.52	50.89	51.15
7123	NYSE	AIN	Thu, Sep 3, 2020	53.63	54.05	51.95	52.07
7122	NYSE	AIN	Wed, Sep 2, 2020	52.62	53.85	52.12	53.76
7121	NYSE	AIN	Tue, Sep 1, 2020	51.45	52.68	51.12	52.62
7120	NYSE	AIN	Mon, Aug 31, 2020	52.57	52.57	51.26	51.90
7119	NYSE	AIN	Fri, Aug 28, 2020	52.72	53.25	52.12	52.85
7118	NYSE	AIN	Thu, Aug 27, 2020	51.74	52.72	51.53	52.25
7117	NYSE	AIN	Wed, Aug 26, 2020	50.71	51.22	50.38	51.20
7116	NYSE	AIN	Tue, Aug 25, 2020	51.14	51.55	50.28	50.94
7115	NYSE	AIN	Mon, Aug 24, 2020	50.29	50.93	49.63	50.82
7114	NYSE	AIN	Fri, Aug 21, 2020	50.18	50.85	49.04	49.91
7113	NYSE	AIN	Thu, Aug 20, 2020	50.85	51.10	50.01	50.40
7112	NYSE	AIN	Wed, Aug 19, 2020	50.84	52.11	50.55	51.65
7111	NYSE	AIN	Tue, Aug 18, 2020	51.66	51.99	50.20	50.85
7110	NYSE	AIN	Mon, Aug 17, 2020	53.23	53.26	51.74	51.98
7109	NYSE	AIN	Fri, Aug 14, 2020	52.33	53.64	52.26	53.30
7108	NYSE	AIN	Thu, Aug 13, 2020	52.87	53.90	52.53	52.89
7107	NYSE	AIN	Wed, Aug 12, 2020	54.56	54.56	52.81	53.62
7106	NYSE	AIN	Tue, Aug 11, 2020	54.59	55.26	53.62	53.80
7105	NYSE	AIN	Mon, Aug 10, 2020	52.98	54.67	52.96	53.78
7104	NYSE	AIN	Fri, Aug 7, 2020	51.18	52.73	51.09	52.50
7103	NYSE	AIN	Thu, Aug 6, 2020	51.49	51.96	51.18	51.50
7102	NYSE	AIN	Wed, Aug 5, 2020	50.06	51.45	49.76	51.45
7101	NYSE	AIN	Tue, Aug 4, 2020	48.81	49.53	48.01	49.25
7100	NYSE	AIN	Mon, Aug 3, 2020	48.24	49.06	46.98	48.86
7099	NYSE	AIN	Fri, Jul 31, 2020	47.67	48.40	46.31	48.08
7098	NYSE	AIN	Thu, Jul 30, 2020	51.76	51.76	47.73	48.17
7097	NYSE	AIN	Wed, Jul 29, 2020	51.17	51.79	49.07	49.56
7096	NYSE	AIN	Tue, Jul 28, 2020	51.70	52.72	50.92	50.93
7095	NYSE	AIN	Mon, Jul 27, 2020	51.84	52.67	51.48	52.05
7094	NYSE	AIN	Fri, Jul 24, 2020	52.47	52.87	51.69	51.97
7093	NYSE	AIN	Thu, Jul 23, 2020	52.48	53.07	51.78	52.24
7092	NYSE	AIN	Wed, Jul 22, 2020	51.91	53.46	51.91	52.62
7091	NYSE	AIN	Tue, Jul 21, 2020	51.45	53.20	51.45	51.98
7090	NYSE	AIN	Mon, Jul 20, 2020	52.20	52.61	50.19	50.74
7089	NYSE	AIN	Fri, Jul 17, 2020	53.13	54.42	52.45	52.58
7088	NYSE	AIN	Thu, Jul 16, 2020	54.26	54.26	52.46	53.03
7087	NYSE	AIN	Wed, Jul 15, 2020	54.22	55.22	53.70	54.46
7086	NYSE	AIN	Tue, Jul 14, 2020	50.53	52.57	49.81	52.13
7085	NYSE	AIN	Mon, Jul 13, 2020	52.32	53.63	50.45	50.55
7084	NYSE	AIN	Fri, Jul 10, 2020	51.34	52.71	51.34	51.89
7083	NYSE	AIN	Thu, Jul 9, 2020	52.82	52.89	51.06	51.15
7082	NYSE	AIN	Wed, Jul 8, 2020	53.01	54.76	52.65	52.82
7081	NYSE	AIN	Tue, Jul 7, 2020	56.02	56.21	53.33	53.38
7080	NYSE	AIN	Mon, Jul 6, 2020	58.53	58.54	56.49	56.89
7079	NYSE	AIN	Thu, Jul 2, 2020	57.72	58.93	56.54	56.94
7078	NYSE	AIN	Wed, Jul 1, 2020	58.88	59.48	56.38	56.50
7077	NYSE	AIN	Tue, Jun 30, 2020	57.89	59.25	57.50	58.71
7076	NYSE	AIN	Mon, Jun 29, 2020	55.45	58.99	55.32	58.58
7075	NYSE	AIN	Fri, Jun 26, 2020	55.92	56.14	54.12	54.34
7074	NYSE	AIN	Thu, Jun 25, 2020	54.45	56.69	54.45	56.66
7073	NYSE	AIN	Wed, Jun 24, 2020	56.35	57.39	54.56	54.95
7072	NYSE	AIN	Tue, Jun 23, 2020	59.21	59.21	56.94	57.55
7071	NYSE	AIN	Mon, Jun 22, 2020	57.43	58.37	56.61	58.36
7070	NYSE	AIN	Fri, Jun 19, 2020	59.76	59.99	57.12	57.76
7069	NYSE	AIN	Thu, Jun 18, 2020	58.73	60.23	58.33	58.93
7068	NYSE	AIN	Wed, Jun 17, 2020	62.06	62.06	59.17	59.66
7067	NYSE	AIN	Tue, Jun 16, 2020	62.90	63.57	61.43	61.94
7066	NYSE	AIN	Mon, Jun 15, 2020	55.41	61.00	55.41	59.90
7065	NYSE	AIN	Fri, Jun 12, 2020	59.18	59.81	55.50	57.61
7064	NYSE	AIN	Thu, Jun 11, 2020	60.43	60.90	56.03	56.36
7063	NYSE	AIN	Wed, Jun 10, 2020	66.91	66.91	63.74	64.03
7062	NYSE	AIN	Tue, Jun 9, 2020	69.27	69.66	66.74	67.73
7061	NYSE	AIN	Mon, Jun 8, 2020	72.19	73.53	70.33	70.98
7060	NYSE	AIN	Fri, Jun 5, 2020	68.76	74.24	68.22	71.35
7059	NYSE	AIN	Thu, Jun 4, 2020	61.78	66.66	61.78	65.68
7058	NYSE	AIN	Wed, Jun 3, 2020	63.27	65.14	62.76	64.20
7057	NYSE	AIN	Tue, Jun 2, 2020	62.27	62.62	60.97	61.89
7056	NYSE	AIN	Mon, Jun 1, 2020	60.66	62.75	60.17	61.65
7055	NYSE	AIN	Fri, May 29, 2020	61.55	61.55	59.57	60.30
7054	NYSE	AIN	Thu, May 28, 2020	65.77	66.10	62.29	62.43
7053	NYSE	AIN	Wed, May 27, 2020	62.21	65.05	61.22	64.97
7052	NYSE	AIN	Tue, May 26, 2020	57.76	61.98	57.61	60.47
7051	NYSE	AIN	Fri, May 22, 2020	55.46	56.01	54.36	55.41
7050	NYSE	AIN	Thu, May 21, 2020	54.98	56.53	54.71	55.46
7049	NYSE	AIN	Wed, May 20, 2020	54.45	55.59	53.97	55.32
7048	NYSE	AIN	Tue, May 19, 2020	54.29	55.19	52.94	52.96
7047	NYSE	AIN	Mon, May 18, 2020	51.89	55.00	51.89	54.76
7046	NYSE	AIN	Fri, May 15, 2020	49.53	50.95	49.00	49.78
7045	NYSE	AIN	Thu, May 14, 2020	47.91	49.94	45.93	49.72
7044	NYSE	AIN	Wed, May 13, 2020	49.65	49.65	47.80	49.04
7043	NYSE	AIN	Tue, May 12, 2020	51.61	51.78	50.10	50.11
7042	NYSE	AIN	Mon, May 11, 2020	53.60	53.60	51.00	51.38
7041	NYSE	AIN	Fri, May 8, 2020	52.95	54.49	52.47	54.49
7040	NYSE	AIN	Thu, May 7, 2020	51.73	52.22	51.00	51.54
7039	NYSE	AIN	Wed, May 6, 2020	49.83	52.43	49.58	51.09
7038	NYSE	AIN	Tue, May 5, 2020	52.29	52.58	49.45	49.70
7037	NYSE	AIN	Mon, May 4, 2020	49.88	51.15	48.73	51.04
7036	NYSE	AIN	Fri, May 1, 2020	49.93	51.19	48.81	50.34
7035	NYSE	AIN	Thu, Apr 30, 2020	52.03	55.59	49.01	51.14
7034	NYSE	AIN	Wed, Apr 29, 2020	52.89	56.52	52.67	55.69
7033	NYSE	AIN	Tue, Apr 28, 2020	50.34	51.94	49.42	51.47
7032	NYSE	AIN	Mon, Apr 27, 2020	46.80	49.99	46.80	49.11
7031	NYSE	AIN	Fri, Apr 24, 2020	48.84	48.92	46.30	46.60
7030	NYSE	AIN	Thu, Apr 23, 2020	47.62	49.87	47.62	48.54
7029	NYSE	AIN	Wed, Apr 22, 2020	48.16	48.39	46.55	47.55
7028	NYSE	AIN	Tue, Apr 21, 2020	46.65	47.65	45.98	46.99
7027	NYSE	AIN	Mon, Apr 20, 2020	46.80	48.17	46.11	47.75
7026	NYSE	AIN	Fri, Apr 17, 2020	46.77	48.68	46.77	48.00
7025	NYSE	AIN	Thu, Apr 16, 2020	44.75	45.78	43.16	45.29
7024	NYSE	AIN	Wed, Apr 15, 2020	45.84	45.98	43.29	44.86
7023	NYSE	AIN	Tue, Apr 14, 2020	45.72	46.83	45.03	46.00
7022	NYSE	AIN	Mon, Apr 13, 2020	47.23	47.23	43.87	44.59
7021	NYSE	AIN	Thu, Apr 9, 2020	48.68	49.55	46.72	47.81
7020	NYSE	AIN	Wed, Apr 8, 2020	46.46	47.94	45.76	47.35
7019	NYSE	AIN	Tue, Apr 7, 2020	45.51	47.78	44.32	45.54
7018	NYSE	AIN	Mon, Apr 6, 2020	44.20	45.07	43.00	44.10
7017	NYSE	AIN	Fri, Apr 3, 2020	43.33	44.10	40.86	42.13
7016	NYSE	AIN	Thu, Apr 2, 2020	43.19	45.05	41.75	43.77
7015	NYSE	AIN	Wed, Apr 1, 2020	45.31	45.60	43.10	43.49
7014	NYSE	AIN	Tue, Mar 31, 2020	48.03	49.17	46.16	47.33
7013	NYSE	AIN	Mon, Mar 30, 2020	47.50	48.83	45.86	48.34
7012	NYSE	AIN	Fri, Mar 27, 2020	46.88	49.44	44.81	47.98
7011	NYSE	AIN	Thu, Mar 26, 2020	41.05	48.48	40.61	47.93
7010	NYSE	AIN	Wed, Mar 25, 2020	43.71	44.88	40.45	40.59
7009	NYSE	AIN	Tue, Mar 24, 2020	43.66	46.14	41.62	43.46
7008	NYSE	AIN	Mon, Mar 23, 2020	37.35	41.92	36.11	41.08
7007	NYSE	AIN	Fri, Mar 20, 2020	39.57	41.34	36.54	37.55
7006	NYSE	AIN	Thu, Mar 19, 2020	31.13	39.95	30.65	39.25
7005	NYSE	AIN	Wed, Mar 18, 2020	35.08	35.70	30.46	31.42
7004	NYSE	AIN	Tue, Mar 17, 2020	41.27	41.27	35.10	37.24
7003	NYSE	AIN	Mon, Mar 16, 2020	41.90	41.90	39.25	40.47
7002	NYSE	AIN	Fri, Mar 13, 2020	48.17	48.17	42.96	44.11
7001	NYSE	AIN	Thu, Mar 12, 2020	53.34	53.34	45.26	45.49
7000	NYSE	AIN	Wed, Mar 11, 2020	61.19	61.25	57.43	57.70
6999	NYSE	AIN	Tue, Mar 10, 2020	60.98	63.75	58.26	63.03
6998	NYSE	AIN	Mon, Mar 9, 2020	63.33	63.33	59.00	59.07
6997	NYSE	AIN	Fri, Mar 6, 2020	62.80	65.75	62.77	65.33
6996	NYSE	AIN	Thu, Mar 5, 2020	66.92	67.51	64.36	65.31
6995	NYSE	AIN	Wed, Mar 4, 2020	68.43	69.47	67.16	68.85
6994	NYSE	AIN	Tue, Mar 3, 2020	68.03	70.00	65.71	67.30
6993	NYSE	AIN	Mon, Mar 2, 2020	64.37	67.28	63.11	67.25
6992	NYSE	AIN	Fri, Feb 28, 2020	65.65	67.04	63.34	64.07
6991	NYSE	AIN	Thu, Feb 27, 2020	68.02	68.90	66.42	67.65
6990	NYSE	AIN	Wed, Feb 26, 2020	70.21	70.65	68.52	69.54
6989	NYSE	AIN	Tue, Feb 25, 2020	71.93	71.93	69.18	69.58
6988	NYSE	AIN	Mon, Feb 24, 2020	71.87	72.51	71.51	71.86
6987	NYSE	AIN	Fri, Feb 21, 2020	74.44	74.53	73.81	74.29
6986	NYSE	AIN	Thu, Feb 20, 2020	73.75	74.76	73.75	74.63
6985	NYSE	AIN	Wed, Feb 19, 2020	74.20	74.53	73.90	73.98
6984	NYSE	AIN	Tue, Feb 18, 2020	73.85	74.17	73.45	74.13
6983	NYSE	AIN	Fri, Feb 14, 2020	73.65	74.27	73.26	74.17
6982	NYSE	AIN	Thu, Feb 13, 2020	73.40	74.08	73.40	73.75
6981	NYSE	AIN	Wed, Feb 12, 2020	73.69	74.50	73.19	74.01
6980	NYSE	AIN	Tue, Feb 11, 2020	70.37	75.62	70.21	73.65
6979	NYSE	AIN	Mon, Feb 10, 2020	71.62	72.94	71.40	72.15
6978	NYSE	AIN	Fri, Feb 7, 2020	73.20	73.45	71.76	71.85
6977	NYSE	AIN	Thu, Feb 6, 2020	73.22	74.45	72.67	73.65
6976	NYSE	AIN	Wed, Feb 5, 2020	72.05	73.16	71.72	73.12
6975	NYSE	AIN	Tue, Feb 4, 2020	71.51	72.04	71.02	71.39
6974	NYSE	AIN	Mon, Feb 3, 2020	70.09	71.39	70.09	70.31
6973	NYSE	AIN	Fri, Jan 31, 2020	72.22	72.27	69.40	69.77
6972	NYSE	AIN	Thu, Jan 30, 2020	72.83	73.74	72.24	72.63
6971	NYSE	AIN	Wed, Jan 29, 2020	73.64	73.84	72.87	73.31
6970	NYSE	AIN	Tue, Jan 28, 2020	72.74	74.00	72.20	73.45
6969	NYSE	AIN	Mon, Jan 27, 2020	71.88	72.63	71.48	72.25
6968	NYSE	AIN	Fri, Jan 24, 2020	74.52	74.57	72.03	73.18
6967	NYSE	AIN	Thu, Jan 23, 2020	74.05	74.47	73.01	74.43
6966	NYSE	AIN	Wed, Jan 22, 2020	76.53	76.53	73.38	73.80
6965	NYSE	AIN	Tue, Jan 21, 2020	76.99	78.66	75.38	76.53
6964	NYSE	AIN	Fri, Jan 17, 2020	79.82	79.91	78.13	78.39
6963	NYSE	AIN	Thu, Jan 16, 2020	78.94	79.65	78.35	79.27
6962	NYSE	AIN	Wed, Jan 15, 2020	76.95	78.82	76.95	78.36
6961	NYSE	AIN	Tue, Jan 14, 2020	76.74	77.25	75.90	77.19
6960	NYSE	AIN	Mon, Jan 13, 2020	74.53	77.30	74.49	77.29
6959	NYSE	AIN	Fri, Jan 10, 2020	76.65	76.75	74.99	74.99
6958	NYSE	AIN	Thu, Jan 9, 2020	76.20	77.41	76.07	76.70
6957	NYSE	AIN	Wed, Jan 8, 2020	76.27	77.15	76.00	76.10
6956	NYSE	AIN	Tue, Jan 7, 2020	76.27	76.82	76.02	76.37
6955	NYSE	AIN	Mon, Jan 6, 2020	77.20	77.52	76.52	76.83
6954	NYSE	AIN	Fri, Jan 3, 2020	75.75	77.70	75.75	77.63
6953	NYSE	AIN	Thu, Jan 2, 2020	76.25	76.93	75.67	76.85
6952	NYSE	AIN	Tue, Dec 31, 2019	76.16	76.87	75.84	75.92
6951	NYSE	AIN	Mon, Dec 30, 2019	76.40	76.76	75.79	76.20
6950	NYSE	AIN	Fri, Dec 27, 2019	76.51	77.42	76.18	76.54
6949	NYSE	AIN	Thu, Dec 26, 2019	77.35	77.56	76.24	76.57
6948	NYSE	AIN	Tue, Dec 24, 2019	77.32	77.68	76.93	77.36
6947	NYSE	AIN	Mon, Dec 23, 2019	76.87	77.70	76.76	77.22
6946	NYSE	AIN	Fri, Dec 20, 2019	77.25	77.84	76.86	77.10
6945	NYSE	AIN	Thu, Dec 19, 2019	77.83	77.95	77.03	77.24
6944	NYSE	AIN	Wed, Dec 18, 2019	78.50	78.56	76.89	77.59
6943	NYSE	AIN	Tue, Dec 17, 2019	78.50	79.59	77.31	78.67
6942	NYSE	AIN	Mon, Dec 16, 2019	82.97	83.32	77.66	78.18
6941	NYSE	AIN	Fri, Dec 13, 2019	82.00	82.41	81.23	82.31
6940	NYSE	AIN	Thu, Dec 12, 2019	81.30	82.57	80.66	82.10
6939	NYSE	AIN	Wed, Dec 11, 2019	81.73	81.78	79.96	80.81
6938	NYSE	AIN	Tue, Dec 10, 2019	82.23	82.43	81.08	81.49
6937	NYSE	AIN	Mon, Dec 9, 2019	82.51	83.37	81.08	81.97
6936	NYSE	AIN	Fri, Dec 6, 2019	82.62	84.14	82.00	82.87
6935	NYSE	AIN	Thu, Dec 5, 2019	82.47	82.64	80.43	81.53
6934	NYSE	AIN	Wed, Dec 4, 2019	83.06	83.53	82.00	82.16
6933	NYSE	AIN	Tue, Dec 3, 2019	82.20	82.89	81.99	82.53
6932	NYSE	AIN	Mon, Dec 2, 2019	83.72	83.86	82.37	82.98
6931	NYSE	AIN	Fri, Nov 29, 2019	83.57	84.16	83.40	83.68
6930	NYSE	AIN	Wed, Nov 27, 2019	85.17	85.37	84.00	84.08
6929	NYSE	AIN	Tue, Nov 26, 2019	86.13	86.26	84.80	85.10
6928	NYSE	AIN	Mon, Nov 25, 2019	84.15	86.61	83.90	86.29
6927	NYSE	AIN	Fri, Nov 22, 2019	84.43	85.08	83.20	83.63
6926	NYSE	AIN	Thu, Nov 21, 2019	84.00	84.01	82.82	83.73
6925	NYSE	AIN	Wed, Nov 20, 2019	84.03	84.95	82.55	83.63
6924	NYSE	AIN	Tue, Nov 19, 2019	83.87	84.93	82.62	84.28
6923	NYSE	AIN	Mon, Nov 18, 2019	85.24	85.29	83.20	83.74
6922	NYSE	AIN	Fri, Nov 15, 2019	86.03	86.55	85.44	85.71
6921	NYSE	AIN	Thu, Nov 14, 2019	84.94	85.49	84.29	85.39
6920	NYSE	AIN	Wed, Nov 13, 2019	85.84	85.84	84.61	84.96
6919	NYSE	AIN	Tue, Nov 12, 2019	85.80	86.55	85.44	86.20
6918	NYSE	AIN	Mon, Nov 11, 2019	85.99	86.16	85.19	85.59
6917	NYSE	AIN	Fri, Nov 8, 2019	86.38	86.83	85.81	86.28
6916	NYSE	AIN	Thu, Nov 7, 2019	85.78	87.04	85.58	86.28
6915	NYSE	AIN	Wed, Nov 6, 2019	85.72	85.83	84.44	84.91
6914	NYSE	AIN	Tue, Nov 5, 2019	86.39	87.00	85.52	86.08
6913	NYSE	AIN	Mon, Nov 4, 2019	85.95	86.53	84.78	85.99
6912	NYSE	AIN	Fri, Nov 1, 2019	84.73	85.49	84.09	85.02
6911	NYSE	AIN	Thu, Oct 31, 2019	82.97	85.59	82.80	83.98
6910	NYSE	AIN	Wed, Oct 30, 2019	86.00	86.37	80.01	82.42
6909	NYSE	AIN	Tue, Oct 29, 2019	81.14	82.28	80.56	81.83
6908	NYSE	AIN	Mon, Oct 28, 2019	80.04	82.52	79.95	81.58
6907	NYSE	AIN	Fri, Oct 25, 2019	79.80	81.30	79.35	79.53
6906	NYSE	AIN	Thu, Oct 24, 2019	79.46	80.82	78.59	80.18
6905	NYSE	AIN	Wed, Oct 23, 2019	80.00	80.00	78.35	79.06
6904	NYSE	AIN	Tue, Oct 22, 2019	81.42	82.00	77.77	80.24
6903	NYSE	AIN	Mon, Oct 21, 2019	88.38	88.91	86.14	86.39
6902	NYSE	AIN	Fri, Oct 18, 2019	89.75	90.34	86.31	87.64
6901	NYSE	AIN	Thu, Oct 17, 2019	88.94	90.51	88.94	90.30
6900	NYSE	AIN	Wed, Oct 16, 2019	87.95	90.04	87.95	88.65
6899	NYSE	AIN	Tue, Oct 15, 2019	87.55	88.42	87.55	88.32
6898	NYSE	AIN	Mon, Oct 14, 2019	86.78	87.64	86.28	87.40
6897	NYSE	AIN	Fri, Oct 11, 2019	86.51	88.20	86.51	87.30
6896	NYSE	AIN	Thu, Oct 10, 2019	85.00	85.89	84.69	85.05
6895	NYSE	AIN	Wed, Oct 9, 2019	85.67	85.67	84.55	84.80
6894	NYSE	AIN	Tue, Oct 8, 2019	84.78	85.72	83.60	84.77
6893	NYSE	AIN	Mon, Oct 7, 2019	84.84	86.20	84.16	85.72
6892	NYSE	AIN	Fri, Oct 4, 2019	84.54	85.51	84.11	85.28
6891	NYSE	AIN	Thu, Oct 3, 2019	85.03	85.28	83.43	84.36
6890	NYSE	AIN	Wed, Oct 2, 2019	85.49	86.21	84.50	85.35
6889	NYSE	AIN	Tue, Oct 1, 2019	90.94	90.94	85.77	86.42
6888	NYSE	AIN	Mon, Sep 30, 2019	90.19	90.89	89.80	90.16
6887	NYSE	AIN	Fri, Sep 27, 2019	90.80	90.91	89.23	89.85
6886	NYSE	AIN	Thu, Sep 26, 2019	91.51	92.05	90.21	90.29
6885	NYSE	AIN	Wed, Sep 25, 2019	88.41	91.74	87.81	91.51
6884	NYSE	AIN	Tue, Sep 24, 2019	89.65	89.86	87.08	88.28
6883	NYSE	AIN	Mon, Sep 23, 2019	87.81	89.92	87.53	89.66
6882	NYSE	AIN	Fri, Sep 20, 2019	86.68	88.04	86.40	87.89
6881	NYSE	AIN	Thu, Sep 19, 2019	87.83	88.18	86.48	86.50
6880	NYSE	AIN	Wed, Sep 18, 2019	87.09	88.04	86.59	87.37
6879	NYSE	AIN	Tue, Sep 17, 2019	87.12	87.90	85.59	87.11
6878	NYSE	AIN	Mon, Sep 16, 2019	89.02	90.08	87.24	87.49
6877	NYSE	AIN	Fri, Sep 13, 2019	88.83	89.89	88.37	89.64
6876	NYSE	AIN	Thu, Sep 12, 2019	87.94	88.70	86.75	88.02
6875	NYSE	AIN	Wed, Sep 11, 2019	86.17	87.71	85.23	87.48
6874	NYSE	AIN	Tue, Sep 10, 2019	83.25	85.73	82.18	85.67
6873	NYSE	AIN	Mon, Sep 9, 2019	81.98	83.19	81.92	83.09
6872	NYSE	AIN	Fri, Sep 6, 2019	82.21	82.86	81.80	81.96
6871	NYSE	AIN	Thu, Sep 5, 2019	80.27	83.72	80.27	82.26
6870	NYSE	AIN	Wed, Sep 4, 2019	80.43	80.63	79.26	79.60
6869	NYSE	AIN	Tue, Sep 3, 2019	82.00	82.00	79.24	79.58
6868	NYSE	AIN	Fri, Aug 30, 2019	82.85	83.15	81.98	82.22
6867	NYSE	AIN	Thu, Aug 29, 2019	80.69	82.50	80.69	82.39
6866	NYSE	AIN	Wed, Aug 28, 2019	78.61	80.02	77.95	79.87
6865	NYSE	AIN	Tue, Aug 27, 2019	80.03	80.39	78.61	79.01
6864	NYSE	AIN	Mon, Aug 26, 2019	79.78	80.00	78.36	79.39
6863	NYSE	AIN	Fri, Aug 23, 2019	81.19	82.32	78.45	78.74
6862	NYSE	AIN	Thu, Aug 22, 2019	81.59	82.73	81.58	81.91
6861	NYSE	AIN	Wed, Aug 21, 2019	82.35	82.46	81.41	81.67
6860	NYSE	AIN	Tue, Aug 20, 2019	81.89	82.15	81.04	81.48
6859	NYSE	AIN	Mon, Aug 19, 2019	83.18	83.32	81.99	82.24
6858	NYSE	AIN	Fri, Aug 16, 2019	82.42	82.89	81.93	82.59
6857	NYSE	AIN	Thu, Aug 15, 2019	81.49	83.01	81.03	81.82
6856	NYSE	AIN	Wed, Aug 14, 2019	81.35	81.66	80.10	81.30
6855	NYSE	AIN	Tue, Aug 13, 2019	82.05	83.87	82.05	82.81
6854	NYSE	AIN	Mon, Aug 12, 2019	82.75	83.14	81.95	82.06
6853	NYSE	AIN	Fri, Aug 9, 2019	83.76	84.01	82.47	83.30
6852	NYSE	AIN	Thu, Aug 8, 2019	83.09	84.29	82.73	84.01
6851	NYSE	AIN	Wed, Aug 7, 2019	81.54	83.05	81.12	82.42
6850	NYSE	AIN	Tue, Aug 6, 2019	81.98	83.01	81.25	82.82
6849	NYSE	AIN	Mon, Aug 5, 2019	82.32	83.16	80.23	81.47
6848	NYSE	AIN	Fri, Aug 2, 2019	84.35	84.49	83.16	84.23
6847	NYSE	AIN	Thu, Aug 1, 2019	86.17	86.64	84.50	84.93
6846	NYSE	AIN	Wed, Jul 31, 2019	81.85	86.97	80.38	85.99
6845	NYSE	AIN	Tue, Jul 30, 2019	78.09	79.32	77.77	79.00
6844	NYSE	AIN	Mon, Jul 29, 2019	79.05	79.46	78.43	78.79
6843	NYSE	AIN	Fri, Jul 26, 2019	79.30	79.61	78.74	79.04
6842	NYSE	AIN	Thu, Jul 25, 2019	79.99	79.99	78.76	79.11
6841	NYSE	AIN	Wed, Jul 24, 2019	78.69	80.27	78.18	80.21
6840	NYSE	AIN	Tue, Jul 23, 2019	78.75	79.21	77.98	79.02
6839	NYSE	AIN	Mon, Jul 22, 2019	79.07	79.82	78.26	78.41
6838	NYSE	AIN	Fri, Jul 19, 2019	78.61	79.43	78.32	78.89
6837	NYSE	AIN	Thu, Jul 18, 2019	78.61	79.44	77.99	78.48
6836	NYSE	AIN	Wed, Jul 17, 2019	79.52	79.88	78.48	78.70
6835	NYSE	AIN	Tue, Jul 16, 2019	79.86	80.60	79.53	79.80
6834	NYSE	AIN	Mon, Jul 15, 2019	81.12	81.88	79.88	80.11
6833	NYSE	AIN	Fri, Jul 12, 2019	80.34	81.44	80.05	81.10
6832	NYSE	AIN	Thu, Jul 11, 2019	81.28	81.32	80.27	80.49
6831	NYSE	AIN	Wed, Jul 10, 2019	82.51	82.68	80.88	81.16
6830	NYSE	AIN	Tue, Jul 9, 2019	81.45	82.21	80.93	82.15
6829	NYSE	AIN	Mon, Jul 8, 2019	82.17	82.40	81.51	81.90
6828	NYSE	AIN	Fri, Jul 5, 2019	82.95	82.95	81.23	82.33
6827	NYSE	AIN	Wed, Jul 3, 2019	83.44	83.77	82.79	83.44
6826	NYSE	AIN	Tue, Jul 2, 2019	83.70	83.97	82.32	83.25
6825	NYSE	AIN	Mon, Jul 1, 2019	83.93	84.19	82.67	83.58
6824	NYSE	AIN	Fri, Jun 28, 2019	80.50	83.43	80.50	82.91
6823	NYSE	AIN	Thu, Jun 27, 2019	80.96	80.96	79.77	80.68
6822	NYSE	AIN	Wed, Jun 26, 2019	80.66	81.23	80.14	80.92
6821	NYSE	AIN	Tue, Jun 25, 2019	80.29	81.08	79.77	80.39
6820	NYSE	AIN	Mon, Jun 24, 2019	81.31	81.36	79.68	80.17
6819	NYSE	AIN	Fri, Jun 21, 2019	80.10	81.57	79.05	81.04
6818	NYSE	AIN	Thu, Jun 20, 2019	80.85	81.09	79.49	80.64
6817	NYSE	AIN	Wed, Jun 19, 2019	78.61	79.71	78.30	79.67
6816	NYSE	AIN	Tue, Jun 18, 2019	76.49	78.66	76.49	78.50
6815	NYSE	AIN	Mon, Jun 17, 2019	74.54	76.57	74.13	75.99
6814	NYSE	AIN	Fri, Jun 14, 2019	76.62	76.62	74.08	74.18
6813	NYSE	AIN	Thu, Jun 13, 2019	76.09	77.20	75.70	76.96
6812	NYSE	AIN	Wed, Jun 12, 2019	74.78	75.60	74.67	75.51
6811	NYSE	AIN	Tue, Jun 11, 2019	75.08	75.70	74.02	74.96
6810	NYSE	AIN	Mon, Jun 10, 2019	74.14	75.07	74.10	74.38
6809	NYSE	AIN	Fri, Jun 7, 2019	72.37	73.76	72.01	73.61
6808	NYSE	AIN	Thu, Jun 6, 2019	71.31	71.65	70.44	71.65
6807	NYSE	AIN	Wed, Jun 5, 2019	71.20	72.30	70.73	71.12
6806	NYSE	AIN	Tue, Jun 4, 2019	70.15	71.21	69.22	71.15
6805	NYSE	AIN	Mon, Jun 3, 2019	70.17	71.12	68.86	69.29
6804	NYSE	AIN	Fri, May 31, 2019	70.00	71.60	69.93	70.07
6803	NYSE	AIN	Thu, May 30, 2019	70.54	71.04	68.93	69.57
6802	NYSE	AIN	Wed, May 29, 2019	71.73	72.49	69.89	70.35
6801	NYSE	AIN	Tue, May 28, 2019	74.30	74.70	74.08	74.09
6800	NYSE	AIN	Fri, May 24, 2019	73.92	74.71	73.41	74.25
6799	NYSE	AIN	Thu, May 23, 2019	75.22	75.38	72.64	73.52
6798	NYSE	AIN	Wed, May 22, 2019	75.95	76.57	75.54	76.03
6797	NYSE	AIN	Tue, May 21, 2019	73.81	76.40	73.81	75.88
6796	NYSE	AIN	Mon, May 20, 2019	72.06	73.52	71.79	73.24
6795	NYSE	AIN	Fri, May 17, 2019	72.52	73.63	71.84	72.70
6794	NYSE	AIN	Thu, May 16, 2019	72.19	74.11	71.94	73.16
6793	NYSE	AIN	Wed, May 15, 2019	73.84	74.39	72.02	72.10
6792	NYSE	AIN	Tue, May 14, 2019	74.09	75.35	73.90	74.59
6791	NYSE	AIN	Mon, May 13, 2019	74.76	75.69	73.26	73.97
6790	NYSE	AIN	Fri, May 10, 2019	76.25	76.66	74.82	76.34
6789	NYSE	AIN	Thu, May 9, 2019	75.55	76.64	74.80	76.51
6788	NYSE	AIN	Wed, May 8, 2019	77.27	77.45	75.99	76.07
6787	NYSE	AIN	Tue, May 7, 2019	78.74	78.74	76.52	77.19
6786	NYSE	AIN	Mon, May 6, 2019	78.52	80.17	78.44	79.63
6785	NYSE	AIN	Fri, May 3, 2019	78.42	79.99	78.42	79.86
6784	NYSE	AIN	Thu, May 2, 2019	77.45	78.14	76.01	78.05
6783	NYSE	AIN	Wed, May 1, 2019	75.04	78.90	74.61	77.66
6782	NYSE	AIN	Tue, Apr 30, 2019	73.87	73.99	72.87	73.97
6781	NYSE	AIN	Mon, Apr 29, 2019	73.32	74.05	72.71	73.70
6780	NYSE	AIN	Fri, Apr 26, 2019	72.89	73.72	72.43	72.96
6779	NYSE	AIN	Thu, Apr 25, 2019	74.34	74.34	72.66	72.82
6778	NYSE	AIN	Wed, Apr 24, 2019	75.56	76.22	74.81	74.85
6777	NYSE	AIN	Tue, Apr 23, 2019	73.94	75.73	73.56	75.55
6776	NYSE	AIN	Mon, Apr 22, 2019	73.64	73.97	73.37	73.56
6775	NYSE	AIN	Thu, Apr 18, 2019	74.09	74.71	73.35	73.80
6774	NYSE	AIN	Wed, Apr 17, 2019	74.45	74.82	73.57	73.98
6773	NYSE	AIN	Tue, Apr 16, 2019	72.94	74.17	72.86	74.10
6772	NYSE	AIN	Mon, Apr 15, 2019	73.46	74.22	72.60	72.91
6771	NYSE	AIN	Fri, Apr 12, 2019	73.08	73.46	72.38	73.18
6770	NYSE	AIN	Thu, Apr 11, 2019	72.50	72.75	72.10	72.47
6769	NYSE	AIN	Wed, Apr 10, 2019	71.47	72.50	71.47	72.29
6768	NYSE	AIN	Tue, Apr 9, 2019	71.76	72.03	71.12	71.47
6767	NYSE	AIN	Mon, Apr 8, 2019	72.79	73.28	72.05	72.10
6766	NYSE	AIN	Fri, Apr 5, 2019	73.59	74.02	72.83	73.35
6765	NYSE	AIN	Thu, Apr 4, 2019	72.97	73.89	72.95	73.41
6764	NYSE	AIN	Wed, Apr 3, 2019	72.57	73.93	72.03	73.01
6763	NYSE	AIN	Tue, Apr 2, 2019	72.09	72.61	71.10	71.82
6762	NYSE	AIN	Mon, Apr 1, 2019	72.33	72.99	71.24	71.93
6761	NYSE	AIN	Fri, Mar 29, 2019	71.99	72.11	71.09	71.59
6760	NYSE	AIN	Thu, Mar 28, 2019	71.26	72.45	70.68	71.47
6759	NYSE	AIN	Wed, Mar 27, 2019	71.09	71.59	70.36	71.16
6758	NYSE	AIN	Tue, Mar 26, 2019	71.14	71.89	70.57	71.11
6757	NYSE	AIN	Mon, Mar 25, 2019	70.14	71.05	69.26	70.50
6756	NYSE	AIN	Fri, Mar 22, 2019	73.80	73.99	70.20	70.27
6755	NYSE	AIN	Thu, Mar 21, 2019	73.46	75.53	73.46	74.25
6754	NYSE	AIN	Wed, Mar 20, 2019	73.96	75.30	73.49	73.83
6753	NYSE	AIN	Tue, Mar 19, 2019	74.11	74.51	73.46	74.13
6752	NYSE	AIN	Mon, Mar 18, 2019	72.52	73.81	72.52	73.74
6751	NYSE	AIN	Fri, Mar 15, 2019	72.62	73.80	72.37	72.62
6750	NYSE	AIN	Thu, Mar 14, 2019	72.89	72.90	72.17	72.35
6749	NYSE	AIN	Wed, Mar 13, 2019	72.85	74.13	72.67	72.93
6748	NYSE	AIN	Tue, Mar 12, 2019	73.09	73.48	72.03	72.29
6747	NYSE	AIN	Mon, Mar 11, 2019	74.14	74.22	71.91	72.95
6746	NYSE	AIN	Fri, Mar 8, 2019	75.21	76.04	75.01	75.29
6745	NYSE	AIN	Thu, Mar 7, 2019	76.11	76.24	75.15	75.64
6744	NYSE	AIN	Wed, Mar 6, 2019	76.27	76.89	75.38	76.05
6743	NYSE	AIN	Tue, Mar 5, 2019	76.37	77.23	76.03	76.48
6742	NYSE	AIN	Mon, Mar 4, 2019	76.70	77.14	75.83	76.38
6741	NYSE	AIN	Fri, Mar 1, 2019	78.15	78.25	76.94	76.97
6740	NYSE	AIN	Thu, Feb 28, 2019	77.22	77.97	76.81	77.55
6739	NYSE	AIN	Wed, Feb 27, 2019	77.64	77.64	76.28	77.24
6738	NYSE	AIN	Tue, Feb 26, 2019	78.42	78.51	77.78	77.79
6737	NYSE	AIN	Mon, Feb 25, 2019	79.25	79.25	78.37	78.37
6736	NYSE	AIN	Fri, Feb 22, 2019	78.81	79.48	77.19	78.45
6735	NYSE	AIN	Thu, Feb 21, 2019	76.29	76.61	75.84	76.37
6734	NYSE	AIN	Wed, Feb 20, 2019	75.88	76.70	75.70	76.65
6733	NYSE	AIN	Tue, Feb 19, 2019	74.95	76.56	74.82	76.06
6732	NYSE	AIN	Fri, Feb 15, 2019	74.51	75.49	74.51	75.47
6731	NYSE	AIN	Thu, Feb 14, 2019	74.24	74.57	73.43	74.02
6730	NYSE	AIN	Wed, Feb 13, 2019	74.32	74.83	72.70	74.35
6729	NYSE	AIN	Tue, Feb 12, 2019	70.00	73.58	68.81	73.52
6728	NYSE	AIN	Mon, Feb 11, 2019	69.84	70.78	69.63	70.15
6727	NYSE	AIN	Fri, Feb 8, 2019	68.89	69.67	68.35	69.48
6726	NYSE	AIN	Thu, Feb 7, 2019	69.66	70.11	68.31	69.13
6725	NYSE	AIN	Wed, Feb 6, 2019	70.19	70.70	69.72	70.20
6724	NYSE	AIN	Tue, Feb 5, 2019	70.67	71.24	69.91	70.33
6723	NYSE	AIN	Mon, Feb 4, 2019	69.08	70.48	69.08	70.45
6722	NYSE	AIN	Fri, Feb 1, 2019	69.00	69.59	68.62	69.52
6721	NYSE	AIN	Thu, Jan 31, 2019	68.85	69.26	68.24	68.66
6720	NYSE	AIN	Wed, Jan 30, 2019	68.54	69.34	67.33	68.82
6719	NYSE	AIN	Tue, Jan 29, 2019	66.59	67.97	66.03	67.45
6718	NYSE	AIN	Mon, Jan 28, 2019	67.23	68.08	65.87	66.47
6717	NYSE	AIN	Fri, Jan 25, 2019	68.89	69.14	67.91	68.07
6716	NYSE	AIN	Thu, Jan 24, 2019	66.94	68.45	66.86	68.11
6715	NYSE	AIN	Wed, Jan 23, 2019	67.85	67.85	66.70	67.05
6714	NYSE	AIN	Tue, Jan 22, 2019	68.42	68.42	66.95	67.41
6713	NYSE	AIN	Fri, Jan 18, 2019	69.17	70.42	69.09	69.21
6712	NYSE	AIN	Thu, Jan 17, 2019	67.10	69.19	67.05	68.80
6711	NYSE	AIN	Wed, Jan 16, 2019	67.04	68.03	66.75	67.60
6710	NYSE	AIN	Tue, Jan 15, 2019	66.85	67.51	66.26	66.69
6709	NYSE	AIN	Mon, Jan 14, 2019	67.88	68.14	66.69	66.85
6708	NYSE	AIN	Fri, Jan 11, 2019	67.75	68.32	67.36	68.17
6707	NYSE	AIN	Thu, Jan 10, 2019	66.55	68.40	66.25	68.29
6706	NYSE	AIN	Wed, Jan 9, 2019	65.38	67.59	65.23	67.14
6705	NYSE	AIN	Tue, Jan 8, 2019	64.08	65.16	63.66	65.14
6704	NYSE	AIN	Mon, Jan 7, 2019	62.62	64.00	62.62	62.99
6703	NYSE	AIN	Fri, Jan 4, 2019	62.12	63.00	61.33	62.46
6702	NYSE	AIN	Thu, Jan 3, 2019	61.66	62.19	60.35	60.82
6701	NYSE	AIN	Wed, Jan 2, 2019	61.35	62.91	60.44	62.38
6700	NYSE	AIN	Mon, Dec 31, 2018	61.86	62.43	61.22	62.43
6699	NYSE	AIN	Fri, Dec 28, 2018	61.58	62.55	60.57	61.38
6698	NYSE	AIN	Thu, Dec 27, 2018	59.95	61.30	59.05	61.25
6697	NYSE	AIN	Wed, Dec 26, 2018	59.09	61.24	58.06	61.13
6696	NYSE	AIN	Mon, Dec 24, 2018	59.98	59.98	58.24	58.41
6695	NYSE	AIN	Fri, Dec 21, 2018	61.84	62.45	60.16	60.26
6694	NYSE	AIN	Thu, Dec 20, 2018	63.18	63.41	61.13	61.66
6693	NYSE	AIN	Wed, Dec 19, 2018	65.92	66.73	62.89	63.48
6692	NYSE	AIN	Tue, Dec 18, 2018	66.64	67.25	65.60	65.78
6691	NYSE	AIN	Mon, Dec 17, 2018	67.15	68.40	65.75	66.26
6690	NYSE	AIN	Fri, Dec 14, 2018	67.80	68.74	67.25	67.51
6689	NYSE	AIN	Thu, Dec 13, 2018	69.32	69.92	67.90	68.27
6688	NYSE	AIN	Wed, Dec 12, 2018	69.30	70.65	68.77	68.87
6687	NYSE	AIN	Tue, Dec 11, 2018	69.37	70.00	67.48	68.16
6686	NYSE	AIN	Mon, Dec 10, 2018	67.77	68.91	67.57	68.23
6685	NYSE	AIN	Fri, Dec 7, 2018	69.35	70.24	67.73	68.06
6684	NYSE	AIN	Thu, Dec 6, 2018	68.20	69.40	66.82	69.40
6683	NYSE	AIN	Tue, Dec 4, 2018	73.14	73.30	69.13	69.25
6682	NYSE	AIN	Mon, Dec 3, 2018	73.02	74.13	72.56	73.59
6681	NYSE	AIN	Fri, Nov 30, 2018	71.40	72.72	71.22	72.36
6680	NYSE	AIN	Thu, Nov 29, 2018	71.90	72.41	70.80	71.52
6679	NYSE	AIN	Wed, Nov 28, 2018	69.77	72.38	69.73	72.13
6678	NYSE	AIN	Tue, Nov 27, 2018	70.50	70.61	68.97	69.66
6677	NYSE	AIN	Mon, Nov 26, 2018	71.84	72.16	70.85	71.07
6676	NYSE	AIN	Fri, Nov 23, 2018	70.43	71.76	69.75	71.25
6675	NYSE	AIN	Wed, Nov 21, 2018	70.57	71.65	70.09	71.27
6674	NYSE	AIN	Tue, Nov 20, 2018	71.50	71.67	69.88	70.26
6673	NYSE	AIN	Mon, Nov 19, 2018	74.55	74.55	71.80	72.36
6672	NYSE	AIN	Fri, Nov 16, 2018	73.70	75.24	73.23	74.79
6671	NYSE	AIN	Thu, Nov 15, 2018	72.59	74.34	71.79	74.34
6670	NYSE	AIN	Wed, Nov 14, 2018	74.60	75.45	73.01	73.04
6669	NYSE	AIN	Tue, Nov 13, 2018	73.25	74.97	72.93	73.74
6668	NYSE	AIN	Mon, Nov 12, 2018	73.58	74.06	72.80	73.01
6667	NYSE	AIN	Fri, Nov 9, 2018	73.64	74.39	72.99	73.47
6666	NYSE	AIN	Thu, Nov 8, 2018	72.87	74.25	72.87	74.15
6665	NYSE	AIN	Wed, Nov 7, 2018	70.84	73.82	70.36	73.61
6664	NYSE	AIN	Tue, Nov 6, 2018	69.75	71.14	69.75	71.13
6663	NYSE	AIN	Mon, Nov 5, 2018	70.82	71.47	68.64	69.64
6662	NYSE	AIN	Fri, Nov 2, 2018	70.69	71.61	69.92	70.66
6661	NYSE	AIN	Thu, Nov 1, 2018	70.41	70.67	69.36	70.24
6660	NYSE	AIN	Wed, Oct 31, 2018	69.95	71.53	69.11	69.98
6659	NYSE	AIN	Tue, Oct 30, 2018	65.71	67.81	65.07	67.16
6658	NYSE	AIN	Mon, Oct 29, 2018	67.52	68.36	64.95	65.74
6657	NYSE	AIN	Fri, Oct 26, 2018	64.77	67.57	64.62	66.77
6656	NYSE	AIN	Thu, Oct 25, 2018	64.95	65.76	64.69	65.66
6655	NYSE	AIN	Wed, Oct 24, 2018	67.99	68.47	64.40	64.56
6654	NYSE	AIN	Tue, Oct 23, 2018	68.66	69.00	67.95	67.97
6653	NYSE	AIN	Mon, Oct 22, 2018	68.70	70.33	68.60	69.70
6652	NYSE	AIN	Fri, Oct 19, 2018	69.63	69.98	68.18	68.58
6651	NYSE	AIN	Thu, Oct 18, 2018	70.52	70.52	69.12	69.70
6650	NYSE	AIN	Wed, Oct 17, 2018	71.58	71.58	70.39	70.91
6649	NYSE	AIN	Tue, Oct 16, 2018	70.16	71.83	69.55	71.73
6648	NYSE	AIN	Mon, Oct 15, 2018	69.61	70.83	69.46	69.92
6647	NYSE	AIN	Fri, Oct 12, 2018	71.15	71.72	68.49	69.43
6646	NYSE	AIN	Thu, Oct 11, 2018	71.39	72.64	70.14	70.20
6645	NYSE	AIN	Wed, Oct 10, 2018	74.61	74.91	71.56	71.76
6644	NYSE	AIN	Tue, Oct 9, 2018	75.60	76.12	74.33	74.54
6643	NYSE	AIN	Mon, Oct 8, 2018	75.99	76.38	74.82	75.67
6642	NYSE	AIN	Fri, Oct 5, 2018	77.12	77.88	75.51	76.18
6641	NYSE	AIN	Thu, Oct 4, 2018	77.54	78.00	76.69	77.06
6640	NYSE	AIN	Wed, Oct 3, 2018	78.02	78.84	77.21	77.72
6639	NYSE	AIN	Tue, Oct 2, 2018	78.33	79.16	77.74	77.87
6638	NYSE	AIN	Mon, Oct 1, 2018	79.92	80.94	77.94	78.31
6637	NYSE	AIN	Fri, Sep 28, 2018	78.65	80.95	78.65	79.50
6636	NYSE	AIN	Thu, Sep 27, 2018	79.30	80.15	78.65	78.95
6635	NYSE	AIN	Wed, Sep 26, 2018	79.55	80.10	79.00	79.10
6634	NYSE	AIN	Tue, Sep 25, 2018	78.20	80.05	77.80	79.55
6633	NYSE	AIN	Mon, Sep 24, 2018	78.30	78.40	77.30	77.95
6632	NYSE	AIN	Fri, Sep 21, 2018	78.65	79.70	78.05	78.20
6631	NYSE	AIN	Thu, Sep 20, 2018	78.65	79.40	78.05	78.90
6630	NYSE	AIN	Wed, Sep 19, 2018	80.35	80.60	78.45	78.65
6629	NYSE	AIN	Tue, Sep 18, 2018	81.00	82.20	80.45	80.50
6628	NYSE	AIN	Mon, Sep 17, 2018	81.25	81.55	80.65	80.95
6627	NYSE	AIN	Fri, Sep 14, 2018	80.35	81.70	80.20	81.40
6626	NYSE	AIN	Thu, Sep 13, 2018	79.95	80.45	79.60	80.20
6625	NYSE	AIN	Wed, Sep 12, 2018	79.20	79.85	78.00	79.60
6624	NYSE	AIN	Tue, Sep 11, 2018	78.70	79.55	78.65	79.35
6623	NYSE	AIN	Mon, Sep 10, 2018	78.85	79.40	78.30	78.95
6622	NYSE	AIN	Fri, Sep 7, 2018	77.25	78.60	77.15	78.35
6621	NYSE	AIN	Thu, Sep 6, 2018	77.80	78.10	77.45	77.48
6620	NYSE	AIN	Wed, Sep 5, 2018	76.60	77.60	75.80	77.35
6619	NYSE	AIN	Tue, Sep 4, 2018	76.85	77.10	75.60	76.80
6618	NYSE	AIN	Fri, Aug 31, 2018	76.85	77.45	76.70	77.15
6617	NYSE	AIN	Thu, Aug 30, 2018	77.45	78.05	76.70	77.15
6616	NYSE	AIN	Wed, Aug 29, 2018	77.90	78.00	76.90	77.40
6615	NYSE	AIN	Tue, Aug 28, 2018	78.65	79.45	77.70	77.80
6614	NYSE	AIN	Mon, Aug 27, 2018	77.45	78.95	77.20	78.60
6613	NYSE	AIN	Fri, Aug 24, 2018	77.05	77.30	76.40	76.95
6612	NYSE	AIN	Thu, Aug 23, 2018	78.30	78.30	76.85	76.95
6611	NYSE	AIN	Wed, Aug 22, 2018	78.20	78.55	77.65	78.05
6610	NYSE	AIN	Tue, Aug 21, 2018	77.35	78.90	77.35	78.20
6609	NYSE	AIN	Mon, Aug 20, 2018	77.15	77.63	76.90	77.05
6608	NYSE	AIN	Fri, Aug 17, 2018	75.90	77.20	75.90	76.90
6607	NYSE	AIN	Thu, Aug 16, 2018	78.15	78.30	75.68	75.75
6606	NYSE	AIN	Wed, Aug 15, 2018	77.05	77.75	75.80	77.45
6605	NYSE	AIN	Tue, Aug 14, 2018	76.00	76.75	75.70	76.60
6604	NYSE	AIN	Mon, Aug 13, 2018	75.80	76.10	75.20	75.45
6603	NYSE	AIN	Fri, Aug 10, 2018	75.70	76.25	75.38	75.95
6602	NYSE	AIN	Thu, Aug 9, 2018	76.85	77.35	76.05	76.20
6601	NYSE	AIN	Wed, Aug 8, 2018	75.25	76.60	74.55	76.45
6600	NYSE	AIN	Tue, Aug 7, 2018	71.10	75.28	70.80	74.95
6599	NYSE	AIN	Mon, Aug 6, 2018	64.75	65.28	64.00	64.30
6598	NYSE	AIN	Fri, Aug 3, 2018	65.65	66.30	64.20	64.75
6597	NYSE	AIN	Thu, Aug 2, 2018	65.35	66.00	65.20	65.40
6596	NYSE	AIN	Wed, Aug 1, 2018	66.15	66.80	64.70	65.70
6595	NYSE	AIN	Tue, Jul 31, 2018	64.95	66.30	64.60	66.15
6594	NYSE	AIN	Mon, Jul 30, 2018	66.20	66.60	64.40	64.55
6593	NYSE	AIN	Fri, Jul 27, 2018	67.05	67.25	65.53	66.10
6592	NYSE	AIN	Thu, Jul 26, 2018	65.25	67.55	65.25	67.05
6591	NYSE	AIN	Wed, Jul 25, 2018	64.40	65.35	63.40	65.25
6590	NYSE	AIN	Tue, Jul 24, 2018	64.10	64.60	63.70	64.40
6589	NYSE	AIN	Mon, Jul 23, 2018	64.20	64.35	63.50	63.65
6588	NYSE	AIN	Fri, Jul 20, 2018	64.00	64.90	63.80	64.40
6587	NYSE	AIN	Thu, Jul 19, 2018	63.50	64.10	63.20	63.95
6586	NYSE	AIN	Wed, Jul 18, 2018	63.20	63.65	62.60	63.60
6585	NYSE	AIN	Tue, Jul 17, 2018	62.30	63.30	62.25	63.25
6584	NYSE	AIN	Mon, Jul 16, 2018	62.85	63.30	62.10	62.35
6583	NYSE	AIN	Fri, Jul 13, 2018	62.00	63.25	62.00	62.90
6582	NYSE	AIN	Thu, Jul 12, 2018	62.25	63.00	61.75	62.10
6581	NYSE	AIN	Wed, Jul 11, 2018	62.30	62.35	61.85	62.00
6580	NYSE	AIN	Tue, Jul 10, 2018	62.70	63.10	62.35	62.55
6579	NYSE	AIN	Mon, Jul 9, 2018	62.05	62.65	61.85	62.50
6578	NYSE	AIN	Fri, Jul 6, 2018	61.70	62.50	61.60	61.75
6577	NYSE	AIN	Thu, Jul 5, 2018	61.00	61.85	60.60	61.80
6576	NYSE	AIN	Tue, Jul 3, 2018	61.10	61.13	60.35	60.70
6575	NYSE	AIN	Mon, Jul 2, 2018	59.90	60.70	59.40	60.70
6574	NYSE	AIN	Fri, Jun 29, 2018	59.95	60.45	59.65	60.15
6573	NYSE	AIN	Thu, Jun 28, 2018	60.90	61.10	59.75	59.80
6572	NYSE	AIN	Wed, Jun 27, 2018	60.80	62.05	60.70	60.95
6571	NYSE	AIN	Tue, Jun 26, 2018	60.25	61.15	60.25	60.75
6570	NYSE	AIN	Mon, Jun 25, 2018	61.20	61.20	60.05	60.30
6569	NYSE	AIN	Fri, Jun 22, 2018	61.70	61.90	60.80	61.40
6568	NYSE	AIN	Thu, Jun 21, 2018	61.90	61.90	61.25	61.35
6567	NYSE	AIN	Wed, Jun 20, 2018	62.25	62.25	61.45	61.75
6566	NYSE	AIN	Tue, Jun 19, 2018	62.40	62.40	61.20	61.85
6565	NYSE	AIN	Mon, Jun 18, 2018	62.05	62.90	61.45	62.70
6564	NYSE	AIN	Fri, Jun 15, 2018	62.55	62.75	61.80	62.25
6563	NYSE	AIN	Thu, Jun 14, 2018	63.15	63.45	62.35	62.75
6562	NYSE	AIN	Wed, Jun 13, 2018	62.85	63.18	62.63	62.95
6561	NYSE	AIN	Tue, Jun 12, 2018	63.20	63.40	62.73	63.05
6560	NYSE	AIN	Mon, Jun 11, 2018	63.00	63.45	62.50	62.95
6559	NYSE	AIN	Fri, Jun 8, 2018	63.15	64.10	62.85	62.95
6558	NYSE	AIN	Thu, Jun 7, 2018	63.85	64.10	63.15	63.30
6557	NYSE	AIN	Wed, Jun 6, 2018	63.05	64.15	62.96	63.90
6556	NYSE	AIN	Tue, Jun 5, 2018	62.10	63.30	62.00	63.03
6555	NYSE	AIN	Mon, Jun 4, 2018	61.90	62.40	61.70	62.00
6554	NYSE	AIN	Fri, Jun 1, 2018	61.85	62.13	61.40	61.75
6553	NYSE	AIN	Thu, May 31, 2018	61.80	62.00	60.80	61.50
6552	NYSE	AIN	Wed, May 30, 2018	61.70	62.05	61.65	61.75
6551	NYSE	AIN	Tue, May 29, 2018	61.35	62.05	61.15	61.40
6550	NYSE	AIN	Fri, May 25, 2018	61.70	62.20	61.45	61.75
6549	NYSE	AIN	Thu, May 24, 2018	62.00	62.30	61.45	61.95
6548	NYSE	AIN	Wed, May 23, 2018	61.70	62.50	61.70	62.20
6547	NYSE	AIN	Tue, May 22, 2018	62.80	62.95	62.00	62.00
6546	NYSE	AIN	Mon, May 21, 2018	61.55	62.95	61.45	62.80
6545	NYSE	AIN	Fri, May 18, 2018	61.15	61.45	61.03	61.30
6544	NYSE	AIN	Thu, May 17, 2018	59.65	61.15	59.65	60.90
6543	NYSE	AIN	Wed, May 16, 2018	59.40	60.10	59.20	59.55
6542	NYSE	AIN	Tue, May 15, 2018	59.25	59.85	58.95	59.40
6541	NYSE	AIN	Mon, May 14, 2018	60.30	60.65	59.35	59.60
6540	NYSE	AIN	Fri, May 11, 2018	60.85	61.35	60.25	60.35
6539	NYSE	AIN	Thu, May 10, 2018	60.25	61.15	60.20	60.65
6538	NYSE	AIN	Wed, May 9, 2018	60.70	60.85	60.07	60.20
6537	NYSE	AIN	Tue, May 8, 2018	61.85	63.00	60.50	60.80
6536	NYSE	AIN	Mon, May 7, 2018	58.75	60.05	58.75	59.90
6535	NYSE	AIN	Fri, May 4, 2018	58.25	58.95	58.20	58.35
6534	NYSE	AIN	Thu, May 3, 2018	58.65	58.85	57.95	58.40
6533	NYSE	AIN	Wed, May 2, 2018	58.95	59.45	58.85	58.85
6532	NYSE	AIN	Tue, May 1, 2018	58.80	59.05	57.95	59.00
6531	NYSE	AIN	Mon, Apr 30, 2018	60.40	60.50	59.10	59.15
6530	NYSE	AIN	Fri, Apr 27, 2018	60.70	60.80	59.75	60.40
6529	NYSE	AIN	Thu, Apr 26, 2018	61.10	61.10	59.85	60.55
6528	NYSE	AIN	Wed, Apr 25, 2018	61.40	61.75	60.60	60.75
6527	NYSE	AIN	Tue, Apr 24, 2018	63.05	63.35	61.05	61.75
6526	NYSE	AIN	Mon, Apr 23, 2018	63.70	63.95	62.60	62.70
6525	NYSE	AIN	Fri, Apr 20, 2018	64.45	64.60	63.50	63.65
6524	NYSE	AIN	Thu, Apr 19, 2018	65.20	65.75	64.55	64.70
6523	NYSE	AIN	Wed, Apr 18, 2018	65.05	66.15	65.05	65.45
6522	NYSE	AIN	Tue, Apr 17, 2018	64.60	65.33	64.35	64.80
6521	NYSE	AIN	Mon, Apr 16, 2018	64.15	64.50	64.00	64.25
6520	NYSE	AIN	Fri, Apr 13, 2018	64.35	64.35	63.25	63.60
6519	NYSE	AIN	Thu, Apr 12, 2018	64.25	64.50	62.94	64.00
6518	NYSE	AIN	Wed, Apr 11, 2018	64.00	64.45	62.30	63.90
6517	NYSE	AIN	Tue, Apr 10, 2018	63.95	64.90	63.40	64.35
6516	NYSE	AIN	Mon, Apr 9, 2018	63.85	64.62	63.05	63.25
6515	NYSE	AIN	Fri, Apr 6, 2018	64.50	65.05	62.45	63.45
6514	NYSE	AIN	Thu, Apr 5, 2018	64.35	65.05	63.75	65.00
6513	NYSE	AIN	Wed, Apr 4, 2018	62.05	63.65	61.95	63.45
6512	NYSE	AIN	Tue, Apr 3, 2018	62.15	63.20	61.95	63.05
6511	NYSE	AIN	Mon, Apr 2, 2018	62.60	62.65	61.50	61.90
6510	NYSE	AIN	Thu, Mar 29, 2018	62.10	63.70	62.10	62.70
6509	NYSE	AIN	Wed, Mar 28, 2018	62.75	63.20	61.60	61.75
6508	NYSE	AIN	Tue, Mar 27, 2018	64.15	64.50	62.50	62.65
6507	NYSE	AIN	Mon, Mar 26, 2018	63.35	64.40	62.40	64.05
6506	NYSE	AIN	Fri, Mar 23, 2018	64.60	64.60	62.50	62.55
6505	NYSE	AIN	Thu, Mar 22, 2018	66.10	67.65	64.40	64.45
6504	NYSE	AIN	Wed, Mar 21, 2018	66.45	67.05	66.20	66.65
6503	NYSE	AIN	Tue, Mar 20, 2018	66.45	66.95	66.30	66.30
6502	NYSE	AIN	Mon, Mar 19, 2018	66.80	67.10	65.40	66.45
6501	NYSE	AIN	Fri, Mar 16, 2018	66.55	67.25	64.95	66.90
6500	NYSE	AIN	Thu, Mar 15, 2018	67.05	67.05	66.25	66.68
6499	NYSE	AIN	Wed, Mar 14, 2018	67.65	68.85	66.70	66.95
6498	NYSE	AIN	Tue, Mar 13, 2018	67.05	67.60	66.90	67.30
6497	NYSE	AIN	Mon, Mar 12, 2018	66.05	66.75	65.55	66.50
6496	NYSE	AIN	Fri, Mar 9, 2018	65.25	65.90	64.65	65.85
6495	NYSE	AIN	Thu, Mar 8, 2018	64.05	64.85	63.70	64.85
6494	NYSE	AIN	Wed, Mar 7, 2018	62.10	64.30	61.95	64.05
6493	NYSE	AIN	Tue, Mar 6, 2018	61.85	62.65	60.85	62.50
6492	NYSE	AIN	Mon, Mar 5, 2018	62.15	62.45	61.20	61.85
6491	NYSE	AIN	Fri, Mar 2, 2018	61.60	62.85	61.15	62.55
6490	NYSE	AIN	Thu, Mar 1, 2018	63.50	63.50	61.50	62.15
6489	NYSE	AIN	Wed, Feb 28, 2018	66.50	66.53	63.60	63.65
6488	NYSE	AIN	Tue, Feb 27, 2018	66.60	66.90	66.15	66.20
6487	NYSE	AIN	Mon, Feb 26, 2018	66.35	66.50	65.60	66.45
6486	NYSE	AIN	Fri, Feb 23, 2018	67.10	67.10	65.95	66.25
6485	NYSE	AIN	Thu, Feb 22, 2018	65.85	67.10	65.80	66.75
6484	NYSE	AIN	Wed, Feb 21, 2018	65.05	66.45	65.00	65.60
6483	NYSE	AIN	Tue, Feb 20, 2018	65.45	66.05	64.75	64.85
6482	NYSE	AIN	Fri, Feb 16, 2018	65.15	67.15	65.15	65.95
6481	NYSE	AIN	Thu, Feb 15, 2018	65.10	65.60	64.50	65.55
6480	NYSE	AIN	Wed, Feb 14, 2018	63.10	64.70	63.10	64.60
6479	NYSE	AIN	Tue, Feb 13, 2018	62.75	63.90	62.58	63.75
6478	NYSE	AIN	Mon, Feb 12, 2018	63.00	63.60	61.55	63.25
6477	NYSE	AIN	Fri, Feb 9, 2018	63.35	63.60	61.60	62.85
6476	NYSE	AIN	Thu, Feb 8, 2018	64.30	64.30	62.40	62.45
6475	NYSE	AIN	Wed, Feb 7, 2018	64.40	65.25	63.80	64.00
6474	NYSE	AIN	Tue, Feb 6, 2018	60.35	66.05	60.35	64.40
6473	NYSE	AIN	Mon, Feb 5, 2018	61.65	62.55	59.60	60.05
6472	NYSE	AIN	Fri, Feb 2, 2018	63.60	63.75	62.15	62.35
6471	NYSE	AIN	Thu, Feb 1, 2018	63.15	64.10	62.90	64.10
6470	NYSE	AIN	Wed, Jan 31, 2018	63.45	64.75	63.45	63.45
6469	NYSE	AIN	Tue, Jan 30, 2018	63.00	63.40	62.75	63.00
6468	NYSE	AIN	Mon, Jan 29, 2018	63.30	64.10	62.90	63.00
6467	NYSE	AIN	Fri, Jan 26, 2018	63.35	64.60	62.78	63.50
6466	NYSE	AIN	Thu, Jan 25, 2018	62.70	63.40	62.53	63.10
6465	NYSE	AIN	Wed, Jan 24, 2018	62.75	63.10	62.18	62.55
6464	NYSE	AIN	Tue, Jan 23, 2018	62.50	62.70	61.55	62.55
6463	NYSE	AIN	Mon, Jan 22, 2018	61.95	62.75	61.73	62.60
6462	NYSE	AIN	Fri, Jan 19, 2018	62.00	62.35	61.55	61.95
6461	NYSE	AIN	Thu, Jan 18, 2018	63.05	63.05	62.00	62.15
6460	NYSE	AIN	Wed, Jan 17, 2018	62.90	63.50	62.50	63.10
6459	NYSE	AIN	Tue, Jan 16, 2018	63.75	64.00	62.40	62.70
6458	NYSE	AIN	Fri, Jan 12, 2018	63.30	63.45	63.05	63.30
6457	NYSE	AIN	Thu, Jan 11, 2018	62.20	63.55	62.10	63.30
6456	NYSE	AIN	Wed, Jan 10, 2018	62.25	62.30	61.50	62.00
6455	NYSE	AIN	Tue, Jan 9, 2018	63.25	63.50	61.85	62.55
6454	NYSE	AIN	Mon, Jan 8, 2018	62.40	64.35	62.20	63.25
6453	NYSE	AIN	Fri, Jan 5, 2018	62.30	62.70	62.00	62.50
6452	NYSE	AIN	Thu, Jan 4, 2018	61.95	62.45	61.78	62.30
6451	NYSE	AIN	Wed, Jan 3, 2018	61.85	61.90	61.10	61.70
6450	NYSE	AIN	Tue, Jan 2, 2018	61.45	62.55	61.45	62.05
6449	NYSE	AIN	Fri, Dec 29, 2017	61.75	62.15	61.35	61.45
6448	NYSE	AIN	Thu, Dec 28, 2017	61.55	62.00	60.85	61.75
6447	NYSE	AIN	Wed, Dec 27, 2017	61.45	62.10	60.95	61.45
6446	NYSE	AIN	Tue, Dec 26, 2017	61.50	61.85	61.25	61.30
6445	NYSE	AIN	Fri, Dec 22, 2017	61.75	61.75	60.70	61.40
6444	NYSE	AIN	Thu, Dec 21, 2017	61.65	62.05	61.20	61.78
6443	NYSE	AIN	Wed, Dec 20, 2017	61.40	61.95	61.10	61.45
6442	NYSE	AIN	Tue, Dec 19, 2017	62.50	62.75	61.05	61.20
6441	NYSE	AIN	Mon, Dec 18, 2017	62.75	63.95	62.30	62.50
6440	NYSE	AIN	Fri, Dec 15, 2017	61.35	62.95	60.90	62.20
6439	NYSE	AIN	Thu, Dec 14, 2017	61.65	62.00	60.95	61.05
6438	NYSE	AIN	Wed, Dec 13, 2017	61.00	61.95	60.23	61.55
6437	NYSE	AIN	Tue, Dec 12, 2017	61.70	61.95	60.65	61.10
6436	NYSE	AIN	Mon, Dec 11, 2017	63.10	63.10	61.45	61.55
6435	NYSE	AIN	Fri, Dec 8, 2017	63.70	64.00	62.85	63.10
6434	NYSE	AIN	Thu, Dec 7, 2017	63.35	64.10	62.90	63.50
6433	NYSE	AIN	Wed, Dec 6, 2017	63.40	63.75	63.20	63.50
6432	NYSE	AIN	Tue, Dec 5, 2017	64.65	64.65	63.25	63.35
6431	NYSE	AIN	Mon, Dec 4, 2017	65.05	65.50	64.35	64.45
6430	NYSE	AIN	Fri, Dec 1, 2017	64.65	65.08	62.25	64.40
6429	NYSE	AIN	Thu, Nov 30, 2017	65.65	65.65	64.30	64.70
6428	NYSE	AIN	Wed, Nov 29, 2017	64.90	65.40	64.40	65.25
6427	NYSE	AIN	Tue, Nov 28, 2017	63.70	64.80	63.10	64.60
6426	NYSE	AIN	Mon, Nov 27, 2017	63.15	63.80	63.00	63.50
6425	NYSE	AIN	Fri, Nov 24, 2017	63.30	63.30	62.60	63.15
6424	NYSE	AIN	Wed, Nov 22, 2017	64.20	64.25	63.10	63.15
6423	NYSE	AIN	Tue, Nov 21, 2017	63.15	64.05	62.55	63.90
6422	NYSE	AIN	Mon, Nov 20, 2017	61.30	62.88	61.05	62.45
6421	NYSE	AIN	Fri, Nov 17, 2017	60.05	61.45	59.65	61.30
6420	NYSE	AIN	Thu, Nov 16, 2017	59.30	61.05	59.30	60.40
6419	NYSE	AIN	Wed, Nov 15, 2017	58.80	59.30	58.60	59.15
6418	NYSE	AIN	Tue, Nov 14, 2017	58.55	59.30	58.20	59.25
6417	NYSE	AIN	Mon, Nov 13, 2017	58.25	58.90	58.15	58.85
6416	NYSE	AIN	Fri, Nov 10, 2017	58.50	59.05	58.35	58.55
6415	NYSE	AIN	Thu, Nov 9, 2017	58.45	59.05	58.00	58.65
6414	NYSE	AIN	Wed, Nov 8, 2017	58.90	59.15	58.15	58.90
6413	NYSE	AIN	Tue, Nov 7, 2017	59.85	59.95	58.65	59.30
6412	NYSE	AIN	Mon, Nov 6, 2017	59.05	60.00	59.05	59.90
6411	NYSE	AIN	Fri, Nov 3, 2017	60.05	60.20	58.95	59.10
6410	NYSE	AIN	Thu, Nov 2, 2017	59.85	60.50	59.55	60.05
6409	NYSE	AIN	Wed, Nov 1, 2017	60.50	60.58	59.25	59.90
6408	NYSE	AIN	Tue, Oct 31, 2017	58.15	60.85	58.15	60.35
6407	NYSE	AIN	Mon, Oct 30, 2017	57.85	57.85	55.80	56.45
6406	NYSE	AIN	Fri, Oct 27, 2017	58.05	58.10	57.45	58.00
6405	NYSE	AIN	Thu, Oct 26, 2017	57.55	58.00	57.20	57.90
6404	NYSE	AIN	Wed, Oct 25, 2017	57.80	57.80	56.75	57.40
6403	NYSE	AIN	Tue, Oct 24, 2017	57.90	58.20	57.45	57.70
6402	NYSE	AIN	Mon, Oct 23, 2017	58.00	58.70	57.25	57.60
6401	NYSE	AIN	Fri, Oct 20, 2017	57.95	58.40	57.40	57.70
6400	NYSE	AIN	Thu, Oct 19, 2017	57.25	57.50	56.80	57.40
6399	NYSE	AIN	Wed, Oct 18, 2017	57.25	58.00	57.10	57.55
6398	NYSE	AIN	Tue, Oct 17, 2017	57.90	58.13	56.95	57.15
6397	NYSE	AIN	Mon, Oct 16, 2017	57.55	58.20	57.35	58.05
6396	NYSE	AIN	Fri, Oct 13, 2017	57.05	57.50	56.90	57.40
6395	NYSE	AIN	Thu, Oct 12, 2017	57.05	57.75	56.90	57.05
6394	NYSE	AIN	Wed, Oct 11, 2017	56.95	57.40	56.90	57.10
6393	NYSE	AIN	Tue, Oct 10, 2017	57.45	57.60	56.80	57.00
6392	NYSE	AIN	Mon, Oct 9, 2017	57.10	57.60	57.05	57.05
6391	NYSE	AIN	Fri, Oct 6, 2017	57.55	57.55	56.85	57.10
6390	NYSE	AIN	Thu, Oct 5, 2017	58.20	58.45	57.45	57.45
6389	NYSE	AIN	Wed, Oct 4, 2017	58.30	58.88	58.10	58.35
6388	NYSE	AIN	Tue, Oct 3, 2017	58.30	58.60	58.05	58.35
6387	NYSE	AIN	Mon, Oct 2, 2017	57.45	58.20	57.33	58.20
6386	NYSE	AIN	Fri, Sep 29, 2017	57.50	57.95	57.25	57.40
6385	NYSE	AIN	Thu, Sep 28, 2017	57.00	57.65	56.65	57.60
6384	NYSE	AIN	Wed, Sep 27, 2017	56.20	57.65	55.65	57.10
6383	NYSE	AIN	Tue, Sep 26, 2017	56.65	56.65	55.85	55.90
6382	NYSE	AIN	Mon, Sep 25, 2017	56.15	56.55	55.75	56.50
6381	NYSE	AIN	Fri, Sep 22, 2017	55.85	56.45	55.70	56.25
6380	NYSE	AIN	Thu, Sep 21, 2017	56.10	56.40	55.90	55.90
6379	NYSE	AIN	Wed, Sep 20, 2017	55.95	56.50	55.45	56.10
6378	NYSE	AIN	Tue, Sep 19, 2017	56.10	56.40	53.50	55.75
6377	NYSE	AIN	Mon, Sep 18, 2017	55.60	56.15	55.35	55.95
6376	NYSE	AIN	Fri, Sep 15, 2017	55.35	56.05	55.10	55.50
6375	NYSE	AIN	Thu, Sep 14, 2017	54.80	55.35	54.60	55.25
6374	NYSE	AIN	Wed, Sep 13, 2017	54.30	55.00	53.80	54.90
6373	NYSE	AIN	Tue, Sep 12, 2017	53.75	54.55	53.75	54.45
6372	NYSE	AIN	Mon, Sep 11, 2017	53.35	53.75	53.25	53.65
6371	NYSE	AIN	Fri, Sep 8, 2017	52.25	53.25	51.85	53.00
6370	NYSE	AIN	Thu, Sep 7, 2017	53.00	53.00	52.10	52.33
6369	NYSE	AIN	Wed, Sep 6, 2017	54.05	54.05	52.75	52.90
6368	NYSE	AIN	Tue, Sep 5, 2017	53.75	54.10	53.40	53.70
6367	NYSE	AIN	Fri, Sep 1, 2017	53.70	54.10	53.55	53.95
6366	NYSE	AIN	Thu, Aug 31, 2017	52.35	53.70	52.25	53.60
6365	NYSE	AIN	Wed, Aug 30, 2017	52.30	52.40	51.95	52.20
6364	NYSE	AIN	Tue, Aug 29, 2017	51.70	52.50	51.30	52.30
6363	NYSE	AIN	Mon, Aug 28, 2017	51.90	52.20	51.70	52.05
6362	NYSE	AIN	Fri, Aug 25, 2017	51.60	52.00	51.30	51.75
6361	NYSE	AIN	Thu, Aug 24, 2017	51.25	51.60	51.10	51.40
6360	NYSE	AIN	Wed, Aug 23, 2017	50.90	51.20	50.90	51.10
6359	NYSE	AIN	Tue, Aug 22, 2017	51.10	51.33	50.80	51.30
6358	NYSE	AIN	Mon, Aug 21, 2017	50.30	51.15	50.30	50.90
6357	NYSE	AIN	Fri, Aug 18, 2017	49.85	50.50	49.20	50.40
6356	NYSE	AIN	Thu, Aug 17, 2017	51.20	51.20	50.20	50.25
6355	NYSE	AIN	Wed, Aug 16, 2017	50.75	51.70	50.55	51.40
6354	NYSE	AIN	Tue, Aug 15, 2017	51.45	51.45	50.55	50.65
6353	NYSE	AIN	Mon, Aug 14, 2017	50.75	51.50	50.75	51.35
6352	NYSE	AIN	Fri, Aug 11, 2017	49.70	50.70	49.35	50.35
6351	NYSE	AIN	Thu, Aug 10, 2017	50.75	50.90	50.30	50.30
6350	NYSE	AIN	Wed, Aug 9, 2017	52.25	52.50	50.90	51.00
6349	NYSE	AIN	Tue, Aug 8, 2017	52.15	53.50	52.05	52.50
6348	NYSE	AIN	Mon, Aug 7, 2017	52.15	52.85	51.95	52.20
6347	NYSE	AIN	Fri, Aug 4, 2017	52.00	52.90	51.20	52.15
6346	NYSE	AIN	Thu, Aug 3, 2017	50.65	51.95	50.65	51.90
6345	NYSE	AIN	Wed, Aug 2, 2017	50.50	51.55	49.50	50.60
6344	NYSE	AIN	Tue, Aug 1, 2017	53.80	53.80	53.00	53.55
6343	NYSE	AIN	Mon, Jul 31, 2017	54.65	54.65	53.38	53.50
6342	NYSE	AIN	Fri, Jul 28, 2017	53.75	54.60	53.70	54.45
6341	NYSE	AIN	Thu, Jul 27, 2017	54.35	54.60	53.90	53.95
6340	NYSE	AIN	Wed, Jul 26, 2017	54.35	54.35	53.60	54.10
6339	NYSE	AIN	Tue, Jul 25, 2017	54.10	54.70	53.95	54.15
6338	NYSE	AIN	Mon, Jul 24, 2017	53.90	54.45	53.30	53.70
6337	NYSE	AIN	Fri, Jul 21, 2017	54.60	54.65	53.75	53.85
6336	NYSE	AIN	Thu, Jul 20, 2017	54.15	54.55	53.75	54.40
6335	NYSE	AIN	Wed, Jul 19, 2017	53.65	54.10	53.50	54.05
6334	NYSE	AIN	Tue, Jul 18, 2017	53.55	53.85	53.10	53.65
6333	NYSE	AIN	Mon, Jul 17, 2017	53.75	53.90	53.45	53.55
6332	NYSE	AIN	Fri, Jul 14, 2017	53.80	54.20	52.73	53.90
6331	NYSE	AIN	Thu, Jul 13, 2017	54.45	54.60	53.55	54.00
6330	NYSE	AIN	Wed, Jul 12, 2017	54.60	55.15	54.25	54.45
6329	NYSE	AIN	Tue, Jul 11, 2017	54.00	54.45	53.23	54.25
6328	NYSE	AIN	Mon, Jul 10, 2017	53.85	54.70	53.60	53.85
6327	NYSE	AIN	Fri, Jul 7, 2017	53.80	54.33	53.50	54.05
6326	NYSE	AIN	Thu, Jul 6, 2017	54.35	54.40	53.03	53.45
6325	NYSE	AIN	Wed, Jul 5, 2017	54.20	54.83	53.70	54.60
6324	NYSE	AIN	Mon, Jul 3, 2017	53.70	54.55	53.50	54.45
6323	NYSE	AIN	Fri, Jun 30, 2017	52.35	53.60	51.75	53.40
6322	NYSE	AIN	Thu, Jun 29, 2017	51.85	52.20	51.23	52.05
6321	NYSE	AIN	Wed, Jun 28, 2017	51.35	52.10	50.55	51.75
6320	NYSE	AIN	Tue, Jun 27, 2017	50.90	51.25	50.60	50.90
6319	NYSE	AIN	Mon, Jun 26, 2017	51.45	51.60	50.95	51.05
6318	NYSE	AIN	Fri, Jun 23, 2017	50.60	51.25	50.45	51.10
6317	NYSE	AIN	Thu, Jun 22, 2017	50.55	51.10	50.55	50.80
6316	NYSE	AIN	Wed, Jun 21, 2017	51.85	51.85	50.45	50.65
6315	NYSE	AIN	Tue, Jun 20, 2017	52.45	52.45	51.60	51.60
6314	NYSE	AIN	Mon, Jun 19, 2017	52.30	52.83	52.30	52.55
6313	NYSE	AIN	Fri, Jun 16, 2017	52.15	53.15	52.00	52.20
6312	NYSE	AIN	Thu, Jun 15, 2017	52.05	52.75	51.60	52.70
6311	NYSE	AIN	Wed, Jun 14, 2017	52.55	53.25	52.15	52.70
6310	NYSE	AIN	Tue, Jun 13, 2017	52.75	53.20	52.40	52.80
6309	NYSE	AIN	Mon, Jun 12, 2017	52.25	52.80	51.80	52.65
6308	NYSE	AIN	Fri, Jun 9, 2017	50.75	52.70	50.75	52.40
6307	NYSE	AIN	Thu, Jun 8, 2017	49.75	51.00	49.62	50.65
6306	NYSE	AIN	Wed, Jun 7, 2017	49.90	50.05	49.40	49.70
6305	NYSE	AIN	Tue, Jun 6, 2017	49.35	50.30	49.10	49.75
6304	NYSE	AIN	Mon, Jun 5, 2017	50.15	50.28	49.55	49.75
6303	NYSE	AIN	Fri, Jun 2, 2017	49.60	51.35	49.15	50.50
6302	NYSE	AIN	Thu, Jun 1, 2017	48.50	49.48	48.20	49.40
6301	NYSE	AIN	Wed, May 31, 2017	48.20	48.45	47.90	48.30
6300	NYSE	AIN	Tue, May 30, 2017	47.50	48.25	47.45	48.00
6299	NYSE	AIN	Fri, May 26, 2017	47.70	47.95	47.65	47.75
6298	NYSE	AIN	Thu, May 25, 2017	47.90	47.90	47.48	47.80
6297	NYSE	AIN	Wed, May 24, 2017	47.65	47.93	47.45	47.50
6296	NYSE	AIN	Tue, May 23, 2017	47.25	47.70	46.70	47.50
6295	NYSE	AIN	Mon, May 22, 2017	46.75	47.05	46.45	47.05
6294	NYSE	AIN	Fri, May 19, 2017	46.30	46.93	46.10	46.60
6293	NYSE	AIN	Thu, May 18, 2017	46.10	46.61	45.90	46.20
6292	NYSE	AIN	Wed, May 17, 2017	46.20	46.60	45.80	46.25
6291	NYSE	AIN	Tue, May 16, 2017	46.75	47.30	46.35	47.15
6290	NYSE	AIN	Mon, May 15, 2017	47.35	47.45	46.40	46.55
6289	NYSE	AIN	Fri, May 12, 2017	47.70	48.55	46.75	47.05
6288	NYSE	AIN	Thu, May 11, 2017	46.80	48.10	46.65	48.10
6287	NYSE	AIN	Wed, May 10, 2017	47.10	47.85	47.00	47.15
6286	NYSE	AIN	Tue, May 9, 2017	47.65	47.70	47.00	47.45
6285	NYSE	AIN	Mon, May 8, 2017	47.30	47.70	46.90	47.55
6284	NYSE	AIN	Fri, May 5, 2017	47.65	48.20	46.05	47.35
6283	NYSE	AIN	Thu, May 4, 2017	48.65	48.90	48.40	48.60
6282	NYSE	AIN	Wed, May 3, 2017	48.25	48.50	47.78	48.35
6281	NYSE	AIN	Tue, May 2, 2017	48.75	49.00	48.45	48.55
6280	NYSE	AIN	Mon, May 1, 2017	49.00	49.35	48.05	48.55
6279	NYSE	AIN	Fri, Apr 28, 2017	49.35	49.35	48.50	48.75
6278	NYSE	AIN	Thu, Apr 27, 2017	49.05	49.45	48.75	49.30
6277	NYSE	AIN	Wed, Apr 26, 2017	47.90	49.25	47.90	48.80
6276	NYSE	AIN	Tue, Apr 25, 2017	47.45	48.20	47.10	48.05
6275	NYSE	AIN	Mon, Apr 24, 2017	46.30	47.05	46.05	46.90
6274	NYSE	AIN	Fri, Apr 21, 2017	46.00	46.20	45.38	45.40
6273	NYSE	AIN	Thu, Apr 20, 2017	45.30	46.15	45.08	46.15
6272	NYSE	AIN	Wed, Apr 19, 2017	44.85	45.35	44.75	44.95
6271	NYSE	AIN	Tue, Apr 18, 2017	44.30	44.85	44.15	44.85
6270	NYSE	AIN	Mon, Apr 17, 2017	44.00	44.60	43.85	44.55
6269	NYSE	AIN	Thu, Apr 13, 2017	44.90	45.05	43.85	43.90
6268	NYSE	AIN	Wed, Apr 12, 2017	45.70	45.70	44.88	44.95
6267	NYSE	AIN	Tue, Apr 11, 2017	45.45	45.95	45.10	45.85
6266	NYSE	AIN	Mon, Apr 10, 2017	45.50	46.05	45.30	45.60
6265	NYSE	AIN	Fri, Apr 7, 2017	45.30	45.85	45.30	45.55
6264	NYSE	AIN	Thu, Apr 6, 2017	45.70	45.80	45.25	45.65
6263	NYSE	AIN	Wed, Apr 5, 2017	46.10	46.45	45.05	45.45
6262	NYSE	AIN	Tue, Apr 4, 2017	45.15	45.85	44.85	45.75
6261	NYSE	AIN	Mon, Apr 3, 2017	46.10	46.30	44.85	45.20
6260	NYSE	AIN	Fri, Mar 31, 2017	45.95	46.35	45.60	46.05
6259	NYSE	AIN	Thu, Mar 30, 2017	45.50	46.51	45.40	46.00
6258	NYSE	AIN	Wed, Mar 29, 2017	44.75	45.45	44.70	45.40
6257	NYSE	AIN	Tue, Mar 28, 2017	44.30	44.90	44.10	44.80
6256	NYSE	AIN	Mon, Mar 27, 2017	43.75	44.60	43.60	44.50
6255	NYSE	AIN	Fri, Mar 24, 2017	44.85	45.15	44.10	44.45
6254	NYSE	AIN	Thu, Mar 23, 2017	43.90	44.80	43.60	44.60
6253	NYSE	AIN	Wed, Mar 22, 2017	44.05	44.20	43.45	43.90
6252	NYSE	AIN	Tue, Mar 21, 2017	46.40	46.65	44.10	44.20
6251	NYSE	AIN	Mon, Mar 20, 2017	45.95	46.25	45.50	46.15
6250	NYSE	AIN	Fri, Mar 17, 2017	44.95	46.25	44.80	46.00
6249	NYSE	AIN	Thu, Mar 16, 2017	44.95	45.20	44.65	44.80
6248	NYSE	AIN	Wed, Mar 15, 2017	44.45	45.00	44.30	44.73
6247	NYSE	AIN	Tue, Mar 14, 2017	44.40	44.55	44.10	44.25
6246	NYSE	AIN	Mon, Mar 13, 2017	44.45	45.15	44.45	44.85
6245	NYSE	AIN	Fri, Mar 10, 2017	44.60	44.95	44.15	44.60
6244	NYSE	AIN	Thu, Mar 9, 2017	45.15	45.30	44.10	44.15
6243	NYSE	AIN	Wed, Mar 8, 2017	45.75	45.95	44.95	45.10
6242	NYSE	AIN	Tue, Mar 7, 2017	46.15	46.18	45.45	45.55
6241	NYSE	AIN	Mon, Mar 6, 2017	45.80	46.40	45.55	46.25
6240	NYSE	AIN	Fri, Mar 3, 2017	46.75	47.70	46.05	46.40
6239	NYSE	AIN	Thu, Mar 2, 2017	47.40	47.55	46.60	46.75
6238	NYSE	AIN	Wed, Mar 1, 2017	46.15	47.45	46.10	47.40
6237	NYSE	AIN	Tue, Feb 28, 2017	46.60	46.65	45.30	45.35
6236	NYSE	AIN	Mon, Feb 27, 2017	47.10	47.30	46.66	46.90
6235	NYSE	AIN	Fri, Feb 24, 2017	46.40	47.35	46.40	47.35
6234	NYSE	AIN	Thu, Feb 23, 2017	47.80	47.80	46.80	46.95
6233	NYSE	AIN	Wed, Feb 22, 2017	47.75	47.95	47.25	47.65
6232	NYSE	AIN	Tue, Feb 21, 2017	47.40	48.00	47.40	47.90
6231	NYSE	AIN	Fri, Feb 17, 2017	47.55	47.55	46.80	47.40
6230	NYSE	AIN	Thu, Feb 16, 2017	47.55	47.70	47.00	47.70
6229	NYSE	AIN	Wed, Feb 15, 2017	47.20	47.73	46.85	47.50
6228	NYSE	AIN	Tue, Feb 14, 2017	47.20	47.60	46.58	47.40
6227	NYSE	AIN	Mon, Feb 13, 2017	47.80	48.00	47.10	47.25
6226	NYSE	AIN	Fri, Feb 10, 2017	47.90	48.45	47.10	47.55
6225	NYSE	AIN	Thu, Feb 9, 2017	46.00	49.00	46.00	47.60
6224	NYSE	AIN	Wed, Feb 8, 2017	47.00	47.35	46.50	46.85
6223	NYSE	AIN	Tue, Feb 7, 2017	47.45	47.50	46.85	47.25
6222	NYSE	AIN	Mon, Feb 6, 2017	47.70	48.15	46.90	47.20
6221	NYSE	AIN	Fri, Feb 3, 2017	47.25	48.05	46.60	48.00
6220	NYSE	AIN	Thu, Feb 2, 2017	47.80	47.80	46.55	46.75
6219	NYSE	AIN	Wed, Feb 1, 2017	47.65	48.15	47.35	47.75
6218	NYSE	AIN	Tue, Jan 31, 2017	47.25	47.50	46.55	47.45
6217	NYSE	AIN	Mon, Jan 30, 2017	48.20	48.25	47.15	47.50
6216	NYSE	AIN	Fri, Jan 27, 2017	48.65	48.90	48.23	48.65
6215	NYSE	AIN	Thu, Jan 26, 2017	48.90	48.98	48.20	48.70
6214	NYSE	AIN	Wed, Jan 25, 2017	48.10	49.18	47.70	49.05
6213	NYSE	AIN	Tue, Jan 24, 2017	46.85	47.95	46.65	47.65
6212	NYSE	AIN	Mon, Jan 23, 2017	46.95	46.95	46.55	46.90
6211	NYSE	AIN	Fri, Jan 20, 2017	46.65	47.15	46.65	47.00
6210	NYSE	AIN	Thu, Jan 19, 2017	47.20	47.30	46.20	46.60
6209	NYSE	AIN	Wed, Jan 18, 2017	46.85	47.00	46.15	47.00
6208	NYSE	AIN	Tue, Jan 17, 2017	46.50	46.75	46.20	46.65
6207	NYSE	AIN	Fri, Jan 13, 2017	46.05	46.70	46.05	46.70
6206	NYSE	AIN	Thu, Jan 12, 2017	46.25	46.25	45.00	45.75
6205	NYSE	AIN	Wed, Jan 11, 2017	45.80	46.65	45.55	46.30
6204	NYSE	AIN	Tue, Jan 10, 2017	45.50	45.95	45.50	45.70
6203	NYSE	AIN	Mon, Jan 9, 2017	46.50	46.50	45.45	45.55
6202	NYSE	AIN	Fri, Jan 6, 2017	47.75	47.80	46.50	46.60
6201	NYSE	AIN	Thu, Jan 5, 2017	47.95	48.05	47.05	47.75
6200	NYSE	AIN	Wed, Jan 4, 2017	47.30	48.35	47.15	48.15
6199	NYSE	AIN	Tue, Jan 3, 2017	46.90	47.55	46.40	47.15
6198	NYSE	AIN	Fri, Dec 30, 2016	46.80	46.80	46.10	46.30
6197	NYSE	AIN	Thu, Dec 29, 2016	47.00	47.15	46.30	46.75
6196	NYSE	AIN	Wed, Dec 28, 2016	47.35	47.50	46.45	46.80
6195	NYSE	AIN	Tue, Dec 27, 2016	47.15	47.75	46.95	47.25
6194	NYSE	AIN	Fri, Dec 23, 2016	46.50	47.15	46.25	47.00
6193	NYSE	AIN	Thu, Dec 22, 2016	46.50	46.95	46.20	46.50
6192	NYSE	AIN	Wed, Dec 21, 2016	47.05	47.15	46.55	46.43
6191	NYSE	AIN	Tue, Dec 20, 2016	47.05	47.55	46.70	47.35
6190	NYSE	AIN	Mon, Dec 19, 2016	46.35	47.90	45.20	47.05
6189	NYSE	AIN	Fri, Dec 16, 2016	47.40	47.90	46.10	47.40
6188	NYSE	AIN	Thu, Dec 15, 2016	47.85	48.40	47.15	47.45
6187	NYSE	AIN	Wed, Dec 14, 2016	48.40	48.75	47.65	47.80
6186	NYSE	AIN	Tue, Dec 13, 2016	49.30	49.50	48.05	48.45
6185	NYSE	AIN	Mon, Dec 12, 2016	49.05	49.45	48.50	48.95
6184	NYSE	AIN	Fri, Dec 9, 2016	49.10	49.25	48.30	49.25
6183	NYSE	AIN	Thu, Dec 8, 2016	48.35	49.45	48.15	49.00
6182	NYSE	AIN	Wed, Dec 7, 2016	48.00	48.65	47.55	48.30
6181	NYSE	AIN	Tue, Dec 6, 2016	47.35	48.40	46.70	48.15
6180	NYSE	AIN	Mon, Dec 5, 2016	46.85	47.68	46.75	47.30
6179	NYSE	AIN	Fri, Dec 2, 2016	46.60	47.15	46.20	46.75
6178	NYSE	AIN	Thu, Dec 1, 2016	46.90	48.20	46.45	46.60
6177	NYSE	AIN	Wed, Nov 30, 2016	46.75	47.25	46.40	46.70
6176	NYSE	AIN	Tue, Nov 29, 2016	46.70	46.95	46.30	46.50
6175	NYSE	AIN	Mon, Nov 28, 2016	46.75	46.90	46.40	46.55
6174	NYSE	AIN	Fri, Nov 25, 2016	46.70	47.00	46.30	47.00
6173	NYSE	AIN	Wed, Nov 23, 2016	45.80	46.70	45.65	46.65
6172	NYSE	AIN	Tue, Nov 22, 2016	45.35	46.20	44.90	46.05
6171	NYSE	AIN	Mon, Nov 21, 2016	45.35	45.65	44.80	45.15
6170	NYSE	AIN	Fri, Nov 18, 2016	44.95	45.60	44.80	45.30
6169	NYSE	AIN	Thu, Nov 17, 2016	44.85	45.10	44.50	44.95
6168	NYSE	AIN	Wed, Nov 16, 2016	44.20	45.20	44.00	44.85
6167	NYSE	AIN	Tue, Nov 15, 2016	44.25	44.55	43.60	44.20
6166	NYSE	AIN	Mon, Nov 14, 2016	44.50	45.20	44.10	44.40
6165	NYSE	AIN	Fri, Nov 11, 2016	42.75	45.00	42.50	44.10
6164	NYSE	AIN	Thu, Nov 10, 2016	41.80	43.55	41.70	42.70
6163	NYSE	AIN	Wed, Nov 9, 2016	39.65	41.40	39.45	41.30
6162	NYSE	AIN	Tue, Nov 8, 2016	39.55	40.40	39.30	40.05
6161	NYSE	AIN	Mon, Nov 7, 2016	39.90	40.00	39.30	39.70
6160	NYSE	AIN	Fri, Nov 4, 2016	38.80	39.45	38.55	39.00
6159	NYSE	AIN	Thu, Nov 3, 2016	38.70	39.10	38.30	38.65
6158	NYSE	AIN	Wed, Nov 2, 2016	38.55	39.25	37.85	38.75
6157	NYSE	AIN	Tue, Nov 1, 2016	40.50	40.80	37.00	38.75
6156	NYSE	AIN	Mon, Oct 31, 2016	40.20	41.25	39.65	40.75
6155	NYSE	AIN	Fri, Oct 28, 2016	40.35	41.20	39.80	40.05
6154	NYSE	AIN	Thu, Oct 27, 2016	40.75	41.00	40.35	40.50
6153	NYSE	AIN	Wed, Oct 26, 2016	41.20	42.00	40.60	40.65
6152	NYSE	AIN	Tue, Oct 25, 2016	41.95	41.95	41.15	41.35
6151	NYSE	AIN	Mon, Oct 24, 2016	41.65	42.10	41.25	42.05
6150	NYSE	AIN	Fri, Oct 21, 2016	40.80	41.40	40.68	41.25
6149	NYSE	AIN	Thu, Oct 20, 2016	41.40	41.40	40.80	41.20
6148	NYSE	AIN	Wed, Oct 19, 2016	41.65	42.20	41.10	41.55
6147	NYSE	AIN	Tue, Oct 18, 2016	41.70	41.70	41.20	41.55
6146	NYSE	AIN	Mon, Oct 17, 2016	41.10	41.45	40.90	41.25
6145	NYSE	AIN	Fri, Oct 14, 2016	41.49	41.80	40.90	41.18
6144	NYSE	AIN	Thu, Oct 13, 2016	41.18	41.50	40.84	41.25
6143	NYSE	AIN	Wed, Oct 12, 2016	40.92	41.74	40.73	41.60
6142	NYSE	AIN	Tue, Oct 11, 2016	41.77	41.85	40.35	40.94
6141	NYSE	AIN	Mon, Oct 10, 2016	41.97	42.46	41.73	41.79
6140	NYSE	AIN	Fri, Oct 7, 2016	42.52	43.00	41.54	41.58
6139	NYSE	AIN	Thu, Oct 6, 2016	42.68	43.30	42.14	42.62
6138	NYSE	AIN	Wed, Oct 5, 2016	42.57	43.18	42.37	42.85
6137	NYSE	AIN	Tue, Oct 4, 2016	42.14	42.43	41.84	42.27
6136	NYSE	AIN	Mon, Oct 3, 2016	42.05	42.43	41.82	41.98
6135	NYSE	AIN	Fri, Sep 30, 2016	42.16	42.59	41.63	42.38
6134	NYSE	AIN	Thu, Sep 29, 2016	42.12	42.39	41.69	41.80
6133	NYSE	AIN	Wed, Sep 28, 2016	41.88	42.12	41.36	42.08
6132	NYSE	AIN	Tue, Sep 27, 2016	41.55	41.93	41.12	41.89
6131	NYSE	AIN	Mon, Sep 26, 2016	41.62	42.00	40.87	41.64
6130	NYSE	AIN	Fri, Sep 23, 2016	42.63	42.89	41.85	41.89
6129	NYSE	AIN	Thu, Sep 22, 2016	41.55	42.88	41.50	42.82
6128	NYSE	AIN	Wed, Sep 21, 2016	40.68	41.40	40.61	41.38
6127	NYSE	AIN	Tue, Sep 20, 2016	40.69	41.00	40.26	40.48
6126	NYSE	AIN	Mon, Sep 19, 2016	40.55	41.02	39.85	40.58
6125	NYSE	AIN	Fri, Sep 16, 2016	40.63	40.80	40.18	40.35
6124	NYSE	AIN	Thu, Sep 15, 2016	40.11	40.92	40.01	40.69
6123	NYSE	AIN	Wed, Sep 14, 2016	40.83	40.95	39.86	40.04
6122	NYSE	AIN	Tue, Sep 13, 2016	40.92	41.78	40.41	40.77
6121	NYSE	AIN	Mon, Sep 12, 2016	40.40	41.45	40.21	41.35
6120	NYSE	AIN	Fri, Sep 9, 2016	42.49	42.57	40.86	40.87
6119	NYSE	AIN	Thu, Sep 8, 2016	43.47	43.49	42.62	42.93
6118	NYSE	AIN	Wed, Sep 7, 2016	43.05	43.59	42.83	43.44
6117	NYSE	AIN	Tue, Sep 6, 2016	43.44	43.69	42.97	43.25
6116	NYSE	AIN	Fri, Sep 2, 2016	42.97	43.40	42.64	43.40
6115	NYSE	AIN	Thu, Sep 1, 2016	42.40	42.68	41.85	42.66
6114	NYSE	AIN	Wed, Aug 31, 2016	42.79	42.93	42.01	42.33
6113	NYSE	AIN	Tue, Aug 30, 2016	43.12	43.28	42.68	42.93
6112	NYSE	AIN	Mon, Aug 29, 2016	42.89	43.47	42.87	43.10
6111	NYSE	AIN	Fri, Aug 26, 2016	43.44	43.85	42.57	42.95
6110	NYSE	AIN	Thu, Aug 25, 2016	43.43	43.88	43.17	43.51
6109	NYSE	AIN	Wed, Aug 24, 2016	43.62	44.00	43.25	43.51
6108	NYSE	AIN	Tue, Aug 23, 2016	43.16	44.09	43.01	43.78
6107	NYSE	AIN	Mon, Aug 22, 2016	42.90	43.22	42.40	43.08
6106	NYSE	AIN	Fri, Aug 19, 2016	42.58	43.10	42.49	42.93
6105	NYSE	AIN	Thu, Aug 18, 2016	42.64	43.07	42.40	42.79
6104	NYSE	AIN	Wed, Aug 17, 2016	42.79	43.00	42.15	42.75
6103	NYSE	AIN	Tue, Aug 16, 2016	43.04	43.49	42.41	42.68
6102	NYSE	AIN	Mon, Aug 15, 2016	42.74	43.36	42.51	43.19
6101	NYSE	AIN	Fri, Aug 12, 2016	42.75	42.80	42.22	42.66
6100	NYSE	AIN	Thu, Aug 11, 2016	42.72	43.34	42.51	42.79
6099	NYSE	AIN	Wed, Aug 10, 2016	42.86	42.92	42.38	42.63
6098	NYSE	AIN	Tue, Aug 9, 2016	42.80	43.11	42.38	42.80
6097	NYSE	AIN	Mon, Aug 8, 2016	43.33	43.59	42.57	42.69
6096	NYSE	AIN	Fri, Aug 5, 2016	42.28	43.09	41.75	43.03
6095	NYSE	AIN	Thu, Aug 4, 2016	41.54	42.43	41.19	42.03
6094	NYSE	AIN	Wed, Aug 3, 2016	41.05	41.75	40.56	41.53
6093	NYSE	AIN	Tue, Aug 2, 2016	42.07	42.47	39.95	41.03
6092	NYSE	AIN	Mon, Aug 1, 2016	42.44	42.61	42.08	42.30
6091	NYSE	AIN	Fri, Jul 29, 2016	42.21	42.73	41.77	42.33
6090	NYSE	AIN	Thu, Jul 28, 2016	42.31	42.53	42.11	42.36
6089	NYSE	AIN	Wed, Jul 27, 2016	42.17	42.59	41.91	42.38
6088	NYSE	AIN	Tue, Jul 26, 2016	41.72	42.24	41.63	42.07
6087	NYSE	AIN	Mon, Jul 25, 2016	41.82	41.89	41.41	41.66
6086	NYSE	AIN	Fri, Jul 22, 2016	41.67	42.16	41.17	41.96
6085	NYSE	AIN	Thu, Jul 21, 2016	42.58	42.86	41.73	41.82
6084	NYSE	AIN	Wed, Jul 20, 2016	42.36	42.86	42.02	42.56
6083	NYSE	AIN	Tue, Jul 19, 2016	42.22	42.69	42.22	42.34
6082	NYSE	AIN	Mon, Jul 18, 2016	42.66	42.95	42.40	42.47
6081	NYSE	AIN	Fri, Jul 15, 2016	42.68	42.86	42.20	42.73
6080	NYSE	AIN	Thu, Jul 14, 2016	42.50	42.90	42.10	42.33
6079	NYSE	AIN	Wed, Jul 13, 2016	42.15	42.20	41.69	42.14
6078	NYSE	AIN	Tue, Jul 12, 2016	41.69	42.43	41.49	42.11
6077	NYSE	AIN	Mon, Jul 11, 2016	41.20	41.68	40.80	41.20
6076	NYSE	AIN	Fri, Jul 8, 2016	39.62	40.96	39.50	40.88
6075	NYSE	AIN	Thu, Jul 7, 2016	39.10	39.64	38.89	39.21
6074	NYSE	AIN	Wed, Jul 6, 2016	38.77	39.07	38.33	38.92
6073	NYSE	AIN	Tue, Jul 5, 2016	39.32	39.32	38.63	39.07
6072	NYSE	AIN	Fri, Jul 1, 2016	39.87	40.49	39.58	39.73
6071	NYSE	AIN	Thu, Jun 30, 2016	39.23	39.94	38.86	39.93
6070	NYSE	AIN	Wed, Jun 29, 2016	38.85	39.15	38.56	39.01
6069	NYSE	AIN	Tue, Jun 28, 2016	38.67	38.91	38.05	38.35
6068	NYSE	AIN	Mon, Jun 27, 2016	38.37	38.37	37.45	38.20
6067	NYSE	AIN	Fri, Jun 24, 2016	39.26	39.87	38.63	39.05
6066	NYSE	AIN	Thu, Jun 23, 2016	40.35	41.02	40.30	41.01
6065	NYSE	AIN	Wed, Jun 22, 2016	39.88	40.35	39.59	39.87
6064	NYSE	AIN	Tue, Jun 21, 2016	40.13	40.42	39.56	39.74
6063	NYSE	AIN	Mon, Jun 20, 2016	39.85	40.79	38.83	40.19
6062	NYSE	AIN	Fri, Jun 17, 2016	39.97	40.50	39.40	39.72
6061	NYSE	AIN	Thu, Jun 16, 2016	39.41	39.97	38.96	39.87
6060	NYSE	AIN	Wed, Jun 15, 2016	40.26	41.09	39.78	39.82
6059	NYSE	AIN	Tue, Jun 14, 2016	40.09	40.43	39.55	40.10
6058	NYSE	AIN	Mon, Jun 13, 2016	40.11	40.83	39.91	40.13
6057	NYSE	AIN	Fri, Jun 10, 2016	40.57	41.04	40.21	40.33
6056	NYSE	AIN	Thu, Jun 9, 2016	40.85	41.19	40.42	41.05
6055	NYSE	AIN	Wed, Jun 8, 2016	40.42	41.31	40.01	41.15
6054	NYSE	AIN	Tue, Jun 7, 2016	40.47	40.72	39.40	40.50
6053	NYSE	AIN	Mon, Jun 6, 2016	39.70	40.75	39.44	40.45
6052	NYSE	AIN	Fri, Jun 3, 2016	39.79	39.88	39.05	39.73
6051	NYSE	AIN	Thu, Jun 2, 2016	39.63	39.88	39.13	39.70
6050	NYSE	AIN	Wed, Jun 1, 2016	39.14	39.76	38.76	39.64
6049	NYSE	AIN	Tue, May 31, 2016	39.46	39.55	39.00	39.33
6048	NYSE	AIN	Fri, May 27, 2016	38.91	39.44	38.91	39.35
6047	NYSE	AIN	Thu, May 26, 2016	39.35	39.85	39.01	39.03
6046	NYSE	AIN	Wed, May 25, 2016	39.47	39.63	39.14	39.40
6045	NYSE	AIN	Tue, May 24, 2016	38.41	39.38	38.21	39.31
6044	NYSE	AIN	Mon, May 23, 2016	38.68	38.84	38.06	38.12
6043	NYSE	AIN	Fri, May 20, 2016	38.84	39.11	38.42	38.79
6042	NYSE	AIN	Thu, May 19, 2016	37.98	38.76	37.95	38.65
6041	NYSE	AIN	Wed, May 18, 2016	37.95	38.82	37.85	38.22
6040	NYSE	AIN	Tue, May 17, 2016	38.85	39.24	37.95	38.02
6039	NYSE	AIN	Mon, May 16, 2016	38.25	39.14	38.25	38.96
6038	NYSE	AIN	Fri, May 13, 2016	38.30	38.75	38.09	38.17
6037	NYSE	AIN	Thu, May 12, 2016	38.16	38.60	38.00	38.27
6036	NYSE	AIN	Wed, May 11, 2016	38.33	38.41	37.96	38.15
6035	NYSE	AIN	Tue, May 10, 2016	38.05	38.79	37.90	38.46
6034	NYSE	AIN	Mon, May 9, 2016	38.47	38.74	37.97	38.04
6033	NYSE	AIN	Fri, May 6, 2016	37.85	38.57	37.85	38.54
6032	NYSE	AIN	Thu, May 5, 2016	38.49	38.49	37.92	38.00
6031	NYSE	AIN	Wed, May 4, 2016	38.63	38.77	37.92	38.45
6030	NYSE	AIN	Tue, May 3, 2016	40.00	40.75	36.91	38.93
6029	NYSE	AIN	Mon, May 2, 2016	40.36	41.33	39.91	40.89
6028	NYSE	AIN	Fri, Apr 29, 2016	40.66	41.04	39.76	40.29
6027	NYSE	AIN	Thu, Apr 28, 2016	41.05	41.35	40.29	40.98
6026	NYSE	AIN	Wed, Apr 27, 2016	41.26	41.68	40.79	41.26
6025	NYSE	AIN	Tue, Apr 26, 2016	40.45	41.36	40.19	41.31
6024	NYSE	AIN	Mon, Apr 25, 2016	41.00	41.26	40.01	40.22
6023	NYSE	AIN	Fri, Apr 22, 2016	41.19	41.67	40.79	41.17
6022	NYSE	AIN	Thu, Apr 21, 2016	40.97	41.45	40.78	41.04
6021	NYSE	AIN	Wed, Apr 20, 2016	41.14	41.32	40.62	41.09
6020	NYSE	AIN	Tue, Apr 19, 2016	41.03	41.90	40.92	41.14
6019	NYSE	AIN	Mon, Apr 18, 2016	40.18	41.23	40.08	41.01
6018	NYSE	AIN	Fri, Apr 15, 2016	40.61	40.87	39.82	40.60
6017	NYSE	AIN	Thu, Apr 14, 2016	40.87	40.99	40.48	40.84
6016	NYSE	AIN	Wed, Apr 13, 2016	39.40	40.87	39.22	40.84
6015	NYSE	AIN	Tue, Apr 12, 2016	38.55	39.34	38.27	39.20
6014	NYSE	AIN	Mon, Apr 11, 2016	38.01	39.05	37.50	38.52
6013	NYSE	AIN	Fri, Apr 8, 2016	37.93	38.29	37.35	37.63
6012	NYSE	AIN	Thu, Apr 7, 2016	37.62	37.93	37.18	37.45
6011	NYSE	AIN	Wed, Apr 6, 2016	37.23	37.84	37.20	37.78
6010	NYSE	AIN	Tue, Apr 5, 2016	37.41	37.41	37.41	37.27
6009	NYSE	AIN	Mon, Apr 4, 2016	38.34	38.34	37.30	37.41
6008	NYSE	AIN	Fri, Apr 1, 2016	37.25	38.38	37.00	38.36
6007	NYSE	AIN	Thu, Mar 31, 2016	37.44	37.74	37.27	37.59
6006	NYSE	AIN	Wed, Mar 30, 2016	37.86	38.02	37.19	37.72
6005	NYSE	AIN	Tue, Mar 29, 2016	36.85	37.74	36.64	37.63
6004	NYSE	AIN	Mon, Mar 28, 2016	37.48	37.73	36.53	37.00
6003	NYSE	AIN	Thu, Mar 24, 2016	36.78	36.78	36.78	37.45
6002	NYSE	AIN	Wed, Mar 23, 2016	37.08	37.23	36.59	36.78
6001	NYSE	AIN	Tue, Mar 22, 2016	36.62	37.61	36.32	37.28
6000	NYSE	AIN	Mon, Mar 21, 2016	37.89	38.20	36.03	36.74
5999	NYSE	AIN	Fri, Mar 18, 2016	38.15	38.52	37.48	38.04
5998	NYSE	AIN	Thu, Mar 17, 2016	37.03	38.16	36.76	37.90
5997	NYSE	AIN	Wed, Mar 16, 2016	36.81	37.38	36.32	37.11
5996	NYSE	AIN	Tue, Mar 15, 2016	37.47	37.47	37.47	36.93
5995	NYSE	AIN	Mon, Mar 14, 2016	38.08	38.25	37.30	37.42
5994	NYSE	AIN	Fri, Mar 11, 2016	37.87	38.29	37.56	38.21
5993	NYSE	AIN	Thu, Mar 10, 2016	37.62	37.75	36.81	37.58
5992	NYSE	AIN	Wed, Mar 9, 2016	37.38	37.38	37.38	37.37
5991	NYSE	AIN	Tue, Mar 8, 2016	37.53	38.01	37.16	37.38
5990	NYSE	AIN	Mon, Mar 7, 2016	37.73	38.16	37.54	37.92
5989	NYSE	AIN	Fri, Mar 4, 2016	38.18	38.18	38.18	37.85
5988	NYSE	AIN	Thu, Mar 3, 2016	37.77	37.77	37.77	38.18
5987	NYSE	AIN	Wed, Mar 2, 2016	37.25	38.02	37.00	37.77
5986	NYSE	AIN	Tue, Mar 1, 2016	36.62	36.62	36.62	37.42
5985	NYSE	AIN	Mon, Feb 29, 2016	36.54	37.37	35.63	36.62
5984	NYSE	AIN	Fri, Feb 26, 2016	36.21	36.21	36.21	36.47
5983	NYSE	AIN	Thu, Feb 25, 2016	36.73	36.90	36.04	36.21
5982	NYSE	AIN	Wed, Feb 24, 2016	35.78	36.64	35.39	36.53
5981	NYSE	AIN	Tue, Feb 23, 2016	36.85	37.00	35.89	36.11
5980	NYSE	AIN	Mon, Feb 22, 2016	36.72	37.43	36.46	37.13
5979	NYSE	AIN	Fri, Feb 19, 2016	36.31	36.56	35.85	36.41
5978	NYSE	AIN	Thu, Feb 18, 2016	35.77	36.53	35.56	36.36
5977	NYSE	AIN	Wed, Feb 17, 2016	35.77	36.00	35.30	35.82
5976	NYSE	AIN	Tue, Feb 16, 2016	35.22	36.01	35.08	35.56
5975	NYSE	AIN	Fri, Feb 12, 2016	35.16	35.95	34.78	34.84
5974	NYSE	AIN	Thu, Feb 11, 2016	34.74	35.79	34.27	34.78
5973	NYSE	AIN	Wed, Feb 10, 2016	35.75	36.08	34.98	35.13
5972	NYSE	AIN	Tue, Feb 9, 2016	33.37	36.39	32.60	35.60
5971	NYSE	AIN	Mon, Feb 8, 2016	31.53	32.23	31.15	31.91
5970	NYSE	AIN	Fri, Feb 5, 2016	31.94	32.21	31.25	31.86
5969	NYSE	AIN	Thu, Feb 4, 2016	31.13	32.35	31.13	32.06
5968	NYSE	AIN	Wed, Feb 3, 2016	32.37	32.47	31.17	31.43
5967	NYSE	AIN	Tue, Feb 2, 2016	33.04	33.18	31.77	31.90
5966	NYSE	AIN	Mon, Feb 1, 2016	33.34	34.08	33.15	33.35
5965	NYSE	AIN	Fri, Jan 29, 2016	32.65	33.97	32.50	33.92
5964	NYSE	AIN	Thu, Jan 28, 2016	32.18	32.58	31.71	32.37
5963	NYSE	AIN	Wed, Jan 27, 2016	32.13	32.55	31.62	31.76
5962	NYSE	AIN	Tue, Jan 26, 2016	32.25	32.77	32.02	32.45
5961	NYSE	AIN	Mon, Jan 25, 2016	32.64	32.92	31.81	31.95
5960	NYSE	AIN	Fri, Jan 22, 2016	32.61	33.28	32.41	32.86
5959	NYSE	AIN	Thu, Jan 21, 2016	32.30	32.80	31.71	31.98
5958	NYSE	AIN	Wed, Jan 20, 2016	31.05	32.47	30.53	32.23
5957	NYSE	AIN	Tue, Jan 19, 2016	32.43	32.63	31.18	31.48
5956	NYSE	AIN	Fri, Jan 15, 2016	32.06	32.74	31.33	32.13
5955	NYSE	AIN	Thu, Jan 14, 2016	33.00	33.84	32.69	33.08
5954	NYSE	AIN	Wed, Jan 13, 2016	33.93	34.11	32.56	32.81
5953	NYSE	AIN	Tue, Jan 12, 2016	33.98	34.80	33.01	33.80
5952	NYSE	AIN	Mon, Jan 11, 2016	33.19	33.66	32.54	33.51
5951	NYSE	AIN	Fri, Jan 8, 2016	34.42	34.65	33.10	33.27
5950	NYSE	AIN	Thu, Jan 7, 2016	33.39	34.51	32.95	34.27
5949	NYSE	AIN	Wed, Jan 6, 2016	33.93	34.24	33.80	34.06
5948	NYSE	AIN	Tue, Jan 5, 2016	35.96	35.97	34.36	34.56
5947	NYSE	AIN	Mon, Jan 4, 2016	35.85	35.95	34.63	35.34
5946	NYSE	AIN	Thu, Dec 31, 2015	37.06	37.44	36.49	36.55
5945	NYSE	AIN	Wed, Dec 30, 2015	37.61	37.68	37.16	37.23
5944	NYSE	AIN	Tue, Dec 29, 2015	36.94	37.67	36.77	37.58
5943	NYSE	AIN	Mon, Dec 28, 2015	37.03	37.10	36.39	36.77
5942	NYSE	AIN	Thu, Dec 24, 2015	37.29	37.41	37.02	37.20
5941	NYSE	AIN	Wed, Dec 23, 2015	37.13	37.65	36.96	37.23
5940	NYSE	AIN	Tue, Dec 22, 2015	36.75	37.14	36.32	37.00
5939	NYSE	AIN	Mon, Dec 21, 2015	36.71	37.00	36.22	36.73
5938	NYSE	AIN	Fri, Dec 18, 2015	36.94	37.06	35.95	36.26
5937	NYSE	AIN	Thu, Dec 17, 2015	37.22	37.61	36.99	37.13
5936	NYSE	AIN	Wed, Dec 16, 2015	36.73	37.26	36.14	37.22
5935	NYSE	AIN	Tue, Dec 15, 2015	36.54	36.54	35.90	36.51
5934	NYSE	AIN	Mon, Dec 14, 2015	36.72	36.72	35.83	36.37
5933	NYSE	AIN	Fri, Dec 11, 2015	36.37	37.29	36.16	36.74
5932	NYSE	AIN	Thu, Dec 10, 2015	37.40	37.75	36.60	37.57
5931	NYSE	AIN	Wed, Dec 9, 2015	36.75	38.26	36.22	37.36
5930	NYSE	AIN	Tue, Dec 8, 2015	37.24	37.35	36.31	36.37
5929	NYSE	AIN	Mon, Dec 7, 2015	38.61	38.61	37.43	37.67
5928	NYSE	AIN	Fri, Dec 4, 2015	38.35	38.89	38.22	38.68
5927	NYSE	AIN	Thu, Dec 3, 2015	38.79	38.79	38.03	38.41
5926	NYSE	AIN	Wed, Dec 2, 2015	39.17	39.29	38.09	38.51
5925	NYSE	AIN	Tue, Dec 1, 2015	39.04	39.42	38.50	39.25
5924	NYSE	AIN	Mon, Nov 30, 2015	38.13	39.08	37.66	38.96
5923	NYSE	AIN	Fri, Nov 27, 2015	38.11	38.24	37.87	38.10
5922	NYSE	AIN	Wed, Nov 25, 2015	37.97	38.37	37.42	38.19
5921	NYSE	AIN	Tue, Nov 24, 2015	36.91	38.10	36.58	37.93
5920	NYSE	AIN	Mon, Nov 23, 2015	36.61	37.33	36.61	37.13
5919	NYSE	AIN	Fri, Nov 20, 2015	37.26	37.26	36.51	36.62
5918	NYSE	AIN	Thu, Nov 19, 2015	36.20	37.04	35.85	37.01
5917	NYSE	AIN	Wed, Nov 18, 2015	36.00	36.29	35.73	36.25
5916	NYSE	AIN	Tue, Nov 17, 2015	36.47	36.57	35.67	35.97
5915	NYSE	AIN	Mon, Nov 16, 2015	35.88	36.62	35.74	36.50
5914	NYSE	AIN	Fri, Nov 13, 2015	35.54	36.12	35.37	35.77
5913	NYSE	AIN	Thu, Nov 12, 2015	36.69	36.88	35.72	35.81
5912	NYSE	AIN	Wed, Nov 11, 2015	37.56	37.56	36.74	37.01
5911	NYSE	AIN	Tue, Nov 10, 2015	36.95	37.65	36.95	37.55
5910	NYSE	AIN	Mon, Nov 9, 2015	37.84	37.87	37.06	37.14
5909	NYSE	AIN	Fri, Nov 6, 2015	37.42	37.97	36.77	37.85
5908	NYSE	AIN	Thu, Nov 5, 2015	37.92	38.19	37.26	37.60
5907	NYSE	AIN	Wed, Nov 4, 2015	38.27	38.27	37.50	37.89
5906	NYSE	AIN	Tue, Nov 3, 2015	38.19	38.66	37.84	38.15
5905	NYSE	AIN	Mon, Nov 2, 2015	37.43	38.94	36.96	38.31
5904	NYSE	AIN	Fri, Oct 30, 2015	36.70	37.69	36.66	37.57
5903	NYSE	AIN	Thu, Oct 29, 2015	37.83	38.80	36.50	36.54
5902	NYSE	AIN	Wed, Oct 28, 2015	31.42	37.77	31.42	37.71
5901	NYSE	AIN	Tue, Oct 27, 2015	31.52	31.52	30.50	31.07
5900	NYSE	AIN	Mon, Oct 26, 2015	31.69	32.03	31.43	31.67
5899	NYSE	AIN	Fri, Oct 23, 2015	31.88	31.88	31.08	31.71
5898	NYSE	AIN	Thu, Oct 22, 2015	31.01	31.90	30.89	31.71
5897	NYSE	AIN	Wed, Oct 21, 2015	31.61	31.63	30.75	30.76
5896	NYSE	AIN	Tue, Oct 20, 2015	30.79	31.60	30.62	31.54
5895	NYSE	AIN	Mon, Oct 19, 2015	30.55	30.91	30.32	30.86
5894	NYSE	AIN	Fri, Oct 16, 2015	31.16	31.16	30.35	30.65
5893	NYSE	AIN	Thu, Oct 15, 2015	31.09	31.15	30.30	31.04
5892	NYSE	AIN	Wed, Oct 14, 2015	31.56	31.80	30.94	30.96
5891	NYSE	AIN	Tue, Oct 13, 2015	32.04	32.49	31.58	31.59
5890	NYSE	AIN	Mon, Oct 12, 2015	32.15	32.35	31.80	32.29
5889	NYSE	AIN	Fri, Oct 9, 2015	32.37	32.66	32.05	32.06
5888	NYSE	AIN	Thu, Oct 8, 2015	31.87	32.45	31.72	32.28
5887	NYSE	AIN	Wed, Oct 7, 2015	30.99	32.10	30.99	32.00
5886	NYSE	AIN	Tue, Oct 6, 2015	30.60	31.07	30.58	30.77
5885	NYSE	AIN	Mon, Oct 5, 2015	28.82	30.70	28.82	30.66
5884	NYSE	AIN	Fri, Oct 2, 2015	27.81	28.70	27.64	28.70
5883	NYSE	AIN	Thu, Oct 1, 2015	28.60	28.63	27.67	28.19
5882	NYSE	AIN	Wed, Sep 30, 2015	28.58	28.82	28.19	28.61
5881	NYSE	AIN	Tue, Sep 29, 2015	28.79	28.95	28.20	28.28
5880	NYSE	AIN	Mon, Sep 28, 2015	29.05	29.05	28.65	28.82
5879	NYSE	AIN	Fri, Sep 25, 2015	29.78	29.88	29.01	29.23
5878	NYSE	AIN	Thu, Sep 24, 2015	29.50	29.78	29.04	29.58
5877	NYSE	AIN	Wed, Sep 23, 2015	29.54	29.81	29.37	29.69
5876	NYSE	AIN	Tue, Sep 22, 2015	29.81	29.87	29.37	29.48
5875	NYSE	AIN	Mon, Sep 21, 2015	30.14	30.70	29.90	30.19
5874	NYSE	AIN	Fri, Sep 18, 2015	30.21	30.50	29.80	29.91
5873	NYSE	AIN	Thu, Sep 17, 2015	30.55	31.29	30.35	30.56
5872	NYSE	AIN	Wed, Sep 16, 2015	29.49	30.41	29.49	30.36
5871	NYSE	AIN	Tue, Sep 15, 2015	28.74	29.66	28.54	29.48
5870	NYSE	AIN	Mon, Sep 14, 2015	29.16	29.65	28.36	28.51
5869	NYSE	AIN	Fri, Sep 11, 2015	29.10	29.25	28.84	29.20
5868	NYSE	AIN	Thu, Sep 10, 2015	29.81	29.92	29.22	29.31
5867	NYSE	AIN	Wed, Sep 9, 2015	30.73	30.73	29.93	29.98
5866	NYSE	AIN	Tue, Sep 8, 2015	30.70	30.77	30.33	30.50
5865	NYSE	AIN	Fri, Sep 4, 2015	30.08	30.47	29.99	30.30
5864	NYSE	AIN	Thu, Sep 3, 2015	30.69	30.70	30.00	30.27
5863	NYSE	AIN	Wed, Sep 2, 2015	30.57	30.78	30.32	30.70
5862	NYSE	AIN	Tue, Sep 1, 2015	31.43	31.48	30.08	30.28
5861	NYSE	AIN	Mon, Aug 31, 2015	31.19	31.92	31.19	31.90
5860	NYSE	AIN	Fri, Aug 28, 2015	31.07	31.53	30.87	31.44
5859	NYSE	AIN	Thu, Aug 27, 2015	30.74	31.17	30.42	31.14
5858	NYSE	AIN	Wed, Aug 26, 2015	30.81	30.81	29.75	30.44
5857	NYSE	AIN	Tue, Aug 25, 2015	31.69	31.80	29.97	30.16
5856	NYSE	AIN	Mon, Aug 24, 2015	29.87	31.87	29.81	30.92
5855	NYSE	AIN	Fri, Aug 21, 2015	31.77	32.58	31.35	31.81
5854	NYSE	AIN	Thu, Aug 20, 2015	32.83	32.91	32.35	32.45
5853	NYSE	AIN	Wed, Aug 19, 2015	33.41	33.49	32.90	33.06
5852	NYSE	AIN	Tue, Aug 18, 2015	33.76	33.98	33.40	33.57
5851	NYSE	AIN	Mon, Aug 17, 2015	34.07	34.16	33.40	33.67
5850	NYSE	AIN	Fri, Aug 14, 2015	33.56	34.21	33.55	34.09
5849	NYSE	AIN	Thu, Aug 13, 2015	33.65	33.96	33.57	33.70
5848	NYSE	AIN	Wed, Aug 12, 2015	33.91	33.91	33.01	33.69
5847	NYSE	AIN	Tue, Aug 11, 2015	34.05	34.85	33.90	34.19
5846	NYSE	AIN	Mon, Aug 10, 2015	33.55	34.37	33.51	34.31
5845	NYSE	AIN	Fri, Aug 7, 2015	33.71	34.42	33.45	33.55
5844	NYSE	AIN	Thu, Aug 6, 2015	35.08	35.46	33.18	33.98
5843	NYSE	AIN	Wed, Aug 5, 2015	36.33	37.28	34.64	35.00
5842	NYSE	AIN	Tue, Aug 4, 2015	36.64	37.29	36.61	36.83
5841	NYSE	AIN	Mon, Aug 3, 2015	37.21	37.27	36.50	36.86
5840	NYSE	AIN	Fri, Jul 31, 2015	36.94	37.78	36.80	37.22
5839	NYSE	AIN	Thu, Jul 30, 2015	36.45	37.19	36.42	36.78
5838	NYSE	AIN	Wed, Jul 29, 2015	36.54	37.02	36.37	36.65
5837	NYSE	AIN	Tue, Jul 28, 2015	36.68	36.68	35.92	36.53
5836	NYSE	AIN	Mon, Jul 27, 2015	36.43	36.67	36.24	36.47
5835	NYSE	AIN	Fri, Jul 24, 2015	37.44	37.50	36.53	36.68
5834	NYSE	AIN	Thu, Jul 23, 2015	38.15	38.54	37.53	37.58
5833	NYSE	AIN	Wed, Jul 22, 2015	38.25	38.43	38.15	38.27
5832	NYSE	AIN	Tue, Jul 21, 2015	38.83	39.02	38.12	38.34
5831	NYSE	AIN	Mon, Jul 20, 2015	39.67	39.67	38.76	38.88
5830	NYSE	AIN	Fri, Jul 17, 2015	39.58	39.65	39.10	39.56
5829	NYSE	AIN	Thu, Jul 16, 2015	39.35	39.80	39.30	39.50
5828	NYSE	AIN	Wed, Jul 15, 2015	40.11	40.15	39.18	39.19
5827	NYSE	AIN	Tue, Jul 14, 2015	40.12	40.29	39.93	40.11
5826	NYSE	AIN	Mon, Jul 13, 2015	39.61	40.37	39.57	40.12
5825	NYSE	AIN	Fri, Jul 10, 2015	39.37	39.86	39.07	39.46
5824	NYSE	AIN	Thu, Jul 9, 2015	39.76	40.00	39.07	39.09
5823	NYSE	AIN	Wed, Jul 8, 2015	39.31	39.97	38.66	39.16
5822	NYSE	AIN	Tue, Jul 7, 2015	39.66	39.82	38.70	39.63
5821	NYSE	AIN	Mon, Jul 6, 2015	39.66	40.22	39.39	39.74
5820	NYSE	AIN	Thu, Jul 2, 2015	40.25	40.41	39.70	39.87
5819	NYSE	AIN	Wed, Jul 1, 2015	40.17	40.60	39.97	40.21
5818	NYSE	AIN	Tue, Jun 30, 2015	39.80	40.06	39.53	39.80
5817	NYSE	AIN	Mon, Jun 29, 2015	39.68	40.43	39.26	39.42
5816	NYSE	AIN	Fri, Jun 26, 2015	40.83	41.35	39.60	39.99
5815	NYSE	AIN	Thu, Jun 25, 2015	40.76	40.90	40.39	40.68
5814	NYSE	AIN	Wed, Jun 24, 2015	40.53	40.79	40.51	40.60
5813	NYSE	AIN	Tue, Jun 23, 2015	40.31	40.55	39.96	40.54
5812	NYSE	AIN	Mon, Jun 22, 2015	40.20	40.32	39.79	40.18
5811	NYSE	AIN	Fri, Jun 19, 2015	40.00	40.17	39.77	40.03
5810	NYSE	AIN	Thu, Jun 18, 2015	39.55	40.09	39.36	39.99
5809	NYSE	AIN	Wed, Jun 17, 2015	39.99	39.99	39.31	39.43
5808	NYSE	AIN	Tue, Jun 16, 2015	39.45	40.11	39.31	39.99
5807	NYSE	AIN	Mon, Jun 15, 2015	39.69	39.97	39.20	39.58
5806	NYSE	AIN	Fri, Jun 12, 2015	40.08	40.35	39.68	40.24
5805	NYSE	AIN	Thu, Jun 11, 2015	40.44	40.65	40.09	40.30
5804	NYSE	AIN	Wed, Jun 10, 2015	39.60	40.51	39.60	40.28
5803	NYSE	AIN	Tue, Jun 9, 2015	39.44	39.69	39.03	39.32
5802	NYSE	AIN	Mon, Jun 8, 2015	39.71	39.86	39.47	39.52
5801	NYSE	AIN	Fri, Jun 5, 2015	39.17	39.95	38.76	39.84
5800	NYSE	AIN	Thu, Jun 4, 2015	39.94	40.08	39.09	39.23
5799	NYSE	AIN	Wed, Jun 3, 2015	39.89	40.28	39.46	40.19
5798	NYSE	AIN	Tue, Jun 2, 2015	39.77	40.25	39.60	39.86
5797	NYSE	AIN	Mon, Jun 1, 2015	39.82	40.05	39.21	39.96
5796	NYSE	AIN	Fri, May 29, 2015	39.85	40.13	39.54	39.58
5795	NYSE	AIN	Thu, May 28, 2015	39.65	40.05	39.32	39.98
5794	NYSE	AIN	Wed, May 27, 2015	39.92	40.05	39.50	39.82
5793	NYSE	AIN	Tue, May 26, 2015	40.41	40.53	39.52	39.85
5792	NYSE	AIN	Fri, May 22, 2015	41.00	41.13	40.41	40.72
5791	NYSE	AIN	Thu, May 21, 2015	40.80	41.27	40.73	41.15
5790	NYSE	AIN	Wed, May 20, 2015	40.79	41.24	40.14	40.78
5789	NYSE	AIN	Tue, May 19, 2015	40.55	40.93	40.23	40.68
5788	NYSE	AIN	Mon, May 18, 2015	39.98	41.08	39.98	40.95
5787	NYSE	AIN	Fri, May 15, 2015	40.31	40.61	39.95	40.23
5786	NYSE	AIN	Thu, May 14, 2015	40.01	40.55	39.97	40.30
5785	NYSE	AIN	Wed, May 13, 2015	40.16	40.54	39.47	39.95
5784	NYSE	AIN	Tue, May 12, 2015	40.25	40.44	39.18	40.19
5783	NYSE	AIN	Mon, May 11, 2015	40.11	40.70	39.95	40.26
5782	NYSE	AIN	Fri, May 8, 2015	40.45	40.85	40.00	40.11
5781	NYSE	AIN	Thu, May 7, 2015	39.93	40.28	39.66	39.98
5780	NYSE	AIN	Wed, May 6, 2015	39.50	40.13	39.01	40.04
5779	NYSE	AIN	Tue, May 5, 2015	39.83	40.72	38.64	39.15
5778	NYSE	AIN	Mon, May 4, 2015	39.69	40.00	39.52	39.65
5777	NYSE	AIN	Fri, May 1, 2015	39.20	39.94	39.15	39.70
5776	NYSE	AIN	Thu, Apr 30, 2015	40.11	40.25	38.97	39.20
5775	NYSE	AIN	Wed, Apr 29, 2015	40.85	41.02	40.40	40.48
5774	NYSE	AIN	Tue, Apr 28, 2015	40.56	41.22	40.30	41.15
5773	NYSE	AIN	Mon, Apr 27, 2015	40.47	41.21	40.32	40.49
5772	NYSE	AIN	Fri, Apr 24, 2015	40.43	40.70	40.24	40.49
5771	NYSE	AIN	Thu, Apr 23, 2015	40.17	40.81	40.17	40.49
5770	NYSE	AIN	Wed, Apr 22, 2015	40.33	40.63	39.98	40.36
5769	NYSE	AIN	Tue, Apr 21, 2015	40.23	40.59	39.82	40.34
5768	NYSE	AIN	Mon, Apr 20, 2015	40.35	40.72	40.10	40.28
5767	NYSE	AIN	Fri, Apr 17, 2015	40.34	40.57	39.88	40.18
5766	NYSE	AIN	Thu, Apr 16, 2015	41.05	41.16	40.62	40.69
5765	NYSE	AIN	Wed, Apr 15, 2015	40.58	41.58	40.46	41.12
5764	NYSE	AIN	Tue, Apr 14, 2015	40.28	40.54	40.00	40.36
5763	NYSE	AIN	Mon, Apr 13, 2015	40.28	40.60	40.21	40.22
5762	NYSE	AIN	Fri, Apr 10, 2015	39.75	40.42	39.75	40.22
5761	NYSE	AIN	Thu, Apr 9, 2015	39.98	40.20	39.28	39.75
5760	NYSE	AIN	Wed, Apr 8, 2015	39.84	40.25	39.62	40.01
5759	NYSE	AIN	Tue, Apr 7, 2015	40.16	40.33	39.88	39.92
5758	NYSE	AIN	Mon, Apr 6, 2015	39.41	40.40	39.41	40.25
5757	NYSE	AIN	Thu, Apr 2, 2015	39.92	40.51	39.33	39.52
5756	NYSE	AIN	Wed, Apr 1, 2015	39.61	40.04	39.36	39.97
5755	NYSE	AIN	Tue, Mar 31, 2015	39.93	40.11	39.59	39.75
5754	NYSE	AIN	Mon, Mar 30, 2015	39.74	40.83	39.74	40.31
5753	NYSE	AIN	Fri, Mar 27, 2015	39.48	39.84	39.38	39.68
5752	NYSE	AIN	Thu, Mar 26, 2015	39.09	39.92	39.09	39.68
5751	NYSE	AIN	Wed, Mar 25, 2015	39.86	39.93	39.06	39.25
5750	NYSE	AIN	Tue, Mar 24, 2015	39.64	39.95	39.42	39.77
5749	NYSE	AIN	Mon, Mar 23, 2015	39.51	40.09	39.51	39.75
5748	NYSE	AIN	Fri, Mar 20, 2015	39.87	39.87	39.19	39.45
5747	NYSE	AIN	Thu, Mar 19, 2015	39.53	39.91	39.40	39.61
5746	NYSE	AIN	Wed, Mar 18, 2015	38.99	39.96	38.89	39.87
5745	NYSE	AIN	Tue, Mar 17, 2015	38.35	39.07	38.06	39.01
5744	NYSE	AIN	Mon, Mar 16, 2015	38.50	38.83	38.32	38.60
5743	NYSE	AIN	Fri, Mar 13, 2015	38.49	38.69	37.80	38.35
5742	NYSE	AIN	Thu, Mar 12, 2015	38.42	38.75	38.39	38.53
5741	NYSE	AIN	Wed, Mar 11, 2015	37.96	38.16	37.40	37.98
5740	NYSE	AIN	Tue, Mar 10, 2015	38.00	38.11	37.42	37.98
5739	NYSE	AIN	Mon, Mar 9, 2015	38.06	38.60	37.96	38.32
5738	NYSE	AIN	Fri, Mar 6, 2015	37.93	38.41	37.93	38.06
5737	NYSE	AIN	Thu, Mar 5, 2015	37.75	38.28	37.72	38.25
5736	NYSE	AIN	Wed, Mar 4, 2015	38.08	38.18	37.56	37.61
5735	NYSE	AIN	Tue, Mar 3, 2015	37.92	38.83	37.69	38.35
5734	NYSE	AIN	Mon, Mar 2, 2015	37.76	38.60	37.73	38.11
5733	NYSE	AIN	Fri, Feb 27, 2015	37.54	38.33	37.26	37.71
5732	NYSE	AIN	Thu, Feb 26, 2015	37.78	37.78	37.31	37.59
5731	NYSE	AIN	Wed, Feb 25, 2015	38.01	38.04	37.53	37.68
5730	NYSE	AIN	Tue, Feb 24, 2015	37.74	38.58	37.58	37.94
5729	NYSE	AIN	Mon, Feb 23, 2015	37.74	37.92	37.07	37.78
5728	NYSE	AIN	Fri, Feb 20, 2015	37.77	38.12	37.09	37.74
5727	NYSE	AIN	Thu, Feb 19, 2015	37.71	37.90	37.38	37.70
5726	NYSE	AIN	Wed, Feb 18, 2015	37.38	38.21	37.30	37.80
5725	NYSE	AIN	Tue, Feb 17, 2015	37.74	37.88	37.36	37.56
5724	NYSE	AIN	Fri, Feb 13, 2015	37.92	38.00	37.63	37.82
5723	NYSE	AIN	Thu, Feb 12, 2015	37.04	38.00	36.85	37.81
5722	NYSE	AIN	Wed, Feb 11, 2015	37.17	37.46	36.62	36.88
5721	NYSE	AIN	Tue, Feb 10, 2015	37.70	38.10	37.28	37.39
5720	NYSE	AIN	Mon, Feb 9, 2015	37.80	38.08	37.14	37.23
5719	NYSE	AIN	Fri, Feb 6, 2015	37.80	38.40	37.70	37.87
5718	NYSE	AIN	Thu, Feb 5, 2015	37.45	37.94	37.41	37.73
5717	NYSE	AIN	Wed, Feb 4, 2015	37.57	37.70	36.96	37.21
5716	NYSE	AIN	Tue, Feb 3, 2015	36.67	37.98	36.67	37.65
5715	NYSE	AIN	Mon, Feb 2, 2015	34.64	36.42	34.64	36.26
5714	NYSE	AIN	Fri, Jan 30, 2015	34.87	35.23	34.04	34.13
5713	NYSE	AIN	Thu, Jan 29, 2015	34.11	35.26	33.91	35.23
5712	NYSE	AIN	Wed, Jan 28, 2015	35.36	35.43	33.95	34.17
5711	NYSE	AIN	Tue, Jan 27, 2015	34.76	35.30	34.75	35.08
5710	NYSE	AIN	Mon, Jan 26, 2015	35.06	35.43	34.50	35.35
5709	NYSE	AIN	Fri, Jan 23, 2015	34.72	35.20	34.55	35.03
5708	NYSE	AIN	Thu, Jan 22, 2015	34.60	34.68	34.14	34.65
5707	NYSE	AIN	Wed, Jan 21, 2015	34.71	34.89	34.18	34.31
5706	NYSE	AIN	Tue, Jan 20, 2015	35.11	35.28	34.45	34.86
5705	NYSE	AIN	Fri, Jan 16, 2015	34.37	35.21	34.32	35.10
5704	NYSE	AIN	Thu, Jan 15, 2015	35.18	35.65	34.12	34.58
5703	NYSE	AIN	Wed, Jan 14, 2015	35.02	35.57	34.92	35.00
5702	NYSE	AIN	Tue, Jan 13, 2015	35.67	36.16	34.98	35.43
5701	NYSE	AIN	Mon, Jan 12, 2015	36.26	36.26	35.09	35.27
5700	NYSE	AIN	Fri, Jan 9, 2015	36.03	36.38	35.76	36.23
5699	NYSE	AIN	Thu, Jan 8, 2015	36.33	36.48	35.90	36.13
5698	NYSE	AIN	Wed, Jan 7, 2015	36.71	36.73	35.40	35.98
5697	NYSE	AIN	Tue, Jan 6, 2015	38.06	38.06	36.28	36.35
5696	NYSE	AIN	Mon, Jan 5, 2015	38.03	38.20	37.69	38.01
5695	NYSE	AIN	Fri, Jan 2, 2015	38.29	38.36	37.64	38.16
5694	NYSE	AIN	Wed, Dec 31, 2014	38.27	38.68	37.77	37.99
5693	NYSE	AIN	Tue, Dec 30, 2014	38.04	38.24	37.90	38.06
5692	NYSE	AIN	Mon, Dec 29, 2014	37.54	38.19	37.54	37.92
5691	NYSE	AIN	Fri, Dec 26, 2014	37.70	37.78	37.23	37.64
5690	NYSE	AIN	Wed, Dec 24, 2014	37.37	37.60	37.11	37.46
5689	NYSE	AIN	Tue, Dec 23, 2014	36.79	37.53	36.50	37.26
5688	NYSE	AIN	Mon, Dec 22, 2014	36.03	36.74	35.75	36.67
5687	NYSE	AIN	Fri, Dec 19, 2014	35.82	36.18	35.29	35.89
5686	NYSE	AIN	Thu, Dec 18, 2014	35.94	36.25	35.26	36.11
5685	NYSE	AIN	Wed, Dec 17, 2014	34.71	35.68	34.50	35.41
5684	NYSE	AIN	Tue, Dec 16, 2014	35.05	35.54	34.27	34.68
5683	NYSE	AIN	Mon, Dec 15, 2014	35.87	35.98	34.93	35.19
5682	NYSE	AIN	Fri, Dec 12, 2014	36.19	36.49	35.55	35.81
5681	NYSE	AIN	Thu, Dec 11, 2014	36.84	37.55	36.52	36.79
5680	NYSE	AIN	Wed, Dec 10, 2014	36.76	37.06	36.51	36.60
5679	NYSE	AIN	Tue, Dec 9, 2014	36.42	37.27	36.21	37.01
5678	NYSE	AIN	Mon, Dec 8, 2014	37.38	37.65	36.63	36.71
5677	NYSE	AIN	Fri, Dec 5, 2014	36.96	37.57	36.96	37.46
5676	NYSE	AIN	Thu, Dec 4, 2014	37.39	37.75	36.63	37.01
5675	NYSE	AIN	Wed, Dec 3, 2014	37.03	37.90	36.82	37.59
5674	NYSE	AIN	Tue, Dec 2, 2014	36.72	37.47	36.67	36.90
5673	NYSE	AIN	Mon, Dec 1, 2014	37.02	37.33	36.69	36.78
5672	NYSE	AIN	Fri, Nov 28, 2014	37.61	37.72	37.31	37.37
5671	NYSE	AIN	Wed, Nov 26, 2014	37.08	37.85	37.08	37.73
5670	NYSE	AIN	Tue, Nov 25, 2014	37.59	37.59	36.92	37.50
5669	NYSE	AIN	Mon, Nov 24, 2014	36.88	37.58	36.80	37.43
5668	NYSE	AIN	Fri, Nov 21, 2014	37.95	37.95	36.85	36.90
5667	NYSE	AIN	Thu, Nov 20, 2014	36.86	37.47	36.86	37.32
5666	NYSE	AIN	Wed, Nov 19, 2014	37.34	37.39	36.63	37.13
5665	NYSE	AIN	Tue, Nov 18, 2014	37.51	37.78	37.13	37.30
5664	NYSE	AIN	Mon, Nov 17, 2014	37.47	37.86	37.28	37.48
5663	NYSE	AIN	Fri, Nov 14, 2014	37.78	37.90	37.37	37.59
5662	NYSE	AIN	Thu, Nov 13, 2014	38.25	38.41	38.25	38.41
5661	NYSE	AIN	Wed, Nov 12, 2014	38.03	38.43	37.51	38.13
5660	NYSE	AIN	Tue, Nov 11, 2014	38.03	38.38	37.90	38.13
5659	NYSE	AIN	Mon, Nov 10, 2014	37.68	38.21	37.57	38.15
5658	NYSE	AIN	Fri, Nov 7, 2014	37.65	37.86	37.01	37.77
5657	NYSE	AIN	Thu, Nov 6, 2014	37.47	37.83	37.35	37.73
5656	NYSE	AIN	Wed, Nov 5, 2014	37.86	37.86	36.95	37.36
5655	NYSE	AIN	Tue, Nov 4, 2014	36.94	37.81	36.04	37.47
5654	NYSE	AIN	Mon, Nov 3, 2014	37.75	37.75	36.78	37.10
5653	NYSE	AIN	Fri, Oct 31, 2014	37.77	38.01	37.25	37.78
5652	NYSE	AIN	Thu, Oct 30, 2014	36.51	37.47	36.34	37.18
5651	NYSE	AIN	Wed, Oct 29, 2014	36.71	36.97	36.31	36.70
5650	NYSE	AIN	Tue, Oct 28, 2014	35.37	36.64	35.31	36.63
5649	NYSE	AIN	Mon, Oct 27, 2014	34.97	35.34	34.72	35.12
5648	NYSE	AIN	Fri, Oct 24, 2014	35.19	35.19	34.95	35.09
5647	NYSE	AIN	Thu, Oct 23, 2014	34.57	35.08	34.46	35.08
5646	NYSE	AIN	Wed, Oct 22, 2014	34.86	34.86	34.10	34.15
5645	NYSE	AIN	Tue, Oct 21, 2014	34.19	34.77	34.19	34.69
5644	NYSE	AIN	Mon, Oct 20, 2014	33.83	34.21	33.83	34.10
5643	NYSE	AIN	Fri, Oct 17, 2014	34.38	34.38	33.78	33.95
5642	NYSE	AIN	Thu, Oct 16, 2014	33.08	34.26	33.00	33.89
5641	NYSE	AIN	Wed, Oct 15, 2014	32.30	33.64	31.92	33.55
5640	NYSE	AIN	Tue, Oct 14, 2014	32.57	33.43	32.48	32.75
5639	NYSE	AIN	Mon, Oct 13, 2014	32.73	33.07	32.32	32.46
5638	NYSE	AIN	Fri, Oct 10, 2014	32.74	33.40	32.35	32.57
5637	NYSE	AIN	Thu, Oct 9, 2014	34.00	34.10	32.90	33.00
5636	NYSE	AIN	Wed, Oct 8, 2014	33.22	34.14	33.04	34.12
5635	NYSE	AIN	Tue, Oct 7, 2014	33.71	34.05	33.11	33.18
5634	NYSE	AIN	Mon, Oct 6, 2014	33.90	34.18	33.75	33.83
5633	NYSE	AIN	Fri, Oct 3, 2014	33.80	34.16	33.57	33.87
5632	NYSE	AIN	Thu, Oct 2, 2014	33.43	33.97	33.38	33.70
5631	NYSE	AIN	Wed, Oct 1, 2014	34.08	34.44	33.33	33.50
5630	NYSE	AIN	Tue, Sep 30, 2014	34.84	34.84	34.02	34.04
5629	NYSE	AIN	Mon, Sep 29, 2014	35.02	35.13	34.63	34.77
5628	NYSE	AIN	Fri, Sep 26, 2014	35.35	35.61	35.18	35.49
5627	NYSE	AIN	Thu, Sep 25, 2014	36.08	36.08	35.05	35.33
5626	NYSE	AIN	Wed, Sep 24, 2014	36.43	36.57	35.83	36.09
5625	NYSE	AIN	Tue, Sep 23, 2014	36.18	36.63	35.95	36.30
5624	NYSE	AIN	Mon, Sep 22, 2014	36.30	37.02	35.78	36.36
5623	NYSE	AIN	Fri, Sep 19, 2014	37.09	37.30	36.30	36.49
5622	NYSE	AIN	Thu, Sep 18, 2014	36.97	37.20	36.51	37.13
5621	NYSE	AIN	Wed, Sep 17, 2014	36.53	36.98	36.39	36.78
5620	NYSE	AIN	Tue, Sep 16, 2014	36.85	36.85	36.41	36.60
5619	NYSE	AIN	Mon, Sep 15, 2014	36.75	37.06	36.39	36.85
5618	NYSE	AIN	Fri, Sep 12, 2014	37.27	37.27	36.53	36.84
5617	NYSE	AIN	Thu, Sep 11, 2014	36.47	37.23	36.46	37.23
5616	NYSE	AIN	Wed, Sep 10, 2014	36.89	36.95	36.47	36.78
5615	NYSE	AIN	Tue, Sep 9, 2014	37.33	37.33	36.63	36.80
5614	NYSE	AIN	Mon, Sep 8, 2014	37.22	37.63	36.94	37.50
5613	NYSE	AIN	Fri, Sep 5, 2014	37.09	37.43	36.77	37.32
5612	NYSE	AIN	Thu, Sep 4, 2014	37.22	37.86	37.04	37.28
5611	NYSE	AIN	Wed, Sep 3, 2014	37.85	37.87	37.16	37.29
5610	NYSE	AIN	Tue, Sep 2, 2014	37.75	37.92	37.32	37.66
5609	NYSE	AIN	Fri, Aug 29, 2014	37.66	37.75	37.28	37.57
5608	NYSE	AIN	Thu, Aug 28, 2014	37.83	38.41	37.48	37.70
5607	NYSE	AIN	Wed, Aug 27, 2014	38.17	38.18	37.78	38.09
5606	NYSE	AIN	Tue, Aug 26, 2014	37.66	38.34	37.58	38.26
5605	NYSE	AIN	Mon, Aug 25, 2014	38.02	38.23	37.62	37.77
5604	NYSE	AIN	Fri, Aug 22, 2014	37.58	38.09	37.45	37.89
5603	NYSE	AIN	Thu, Aug 21, 2014	37.34	37.77	36.91	37.70
5602	NYSE	AIN	Wed, Aug 20, 2014	37.44	37.57	37.20	37.37
5601	NYSE	AIN	Tue, Aug 19, 2014	38.38	38.39	37.58	37.68
5600	NYSE	AIN	Mon, Aug 18, 2014	38.39	38.54	37.89	38.43
5599	NYSE	AIN	Fri, Aug 15, 2014	38.34	38.34	37.59	38.12
5598	NYSE	AIN	Thu, Aug 14, 2014	37.89	37.98	37.55	37.97
5597	NYSE	AIN	Wed, Aug 13, 2014	37.34	37.80	37.21	37.78
5596	NYSE	AIN	Tue, Aug 12, 2014	37.50	37.72	37.03	37.32
5595	NYSE	AIN	Mon, Aug 11, 2014	37.35	37.94	37.16	37.71
5594	NYSE	AIN	Fri, Aug 8, 2014	36.35	37.25	36.23	37.12
5593	NYSE	AIN	Thu, Aug 7, 2014	36.90	36.90	36.22	36.38
5592	NYSE	AIN	Wed, Aug 6, 2014	36.53	37.27	36.39	36.87
5591	NYSE	AIN	Tue, Aug 5, 2014	35.62	37.16	34.90	36.83
5590	NYSE	AIN	Mon, Aug 4, 2014	35.71	36.32	35.36	36.06
5589	NYSE	AIN	Fri, Aug 1, 2014	35.89	35.96	35.40	35.60
5588	NYSE	AIN	Thu, Jul 31, 2014	36.29	36.40	35.66	35.84
5587	NYSE	AIN	Wed, Jul 30, 2014	36.83	36.91	36.59	36.78
5586	NYSE	AIN	Tue, Jul 29, 2014	36.75	36.91	36.45	36.65
5585	NYSE	AIN	Mon, Jul 28, 2014	36.77	37.04	36.31	36.77
5584	NYSE	AIN	Fri, Jul 25, 2014	36.90	37.05	36.72	36.81
5583	NYSE	AIN	Thu, Jul 24, 2014	37.43	37.70	37.02	37.28
5582	NYSE	AIN	Wed, Jul 23, 2014	37.31	37.56	37.05	37.45
5581	NYSE	AIN	Tue, Jul 22, 2014	37.05	37.41	36.94	37.32
5580	NYSE	AIN	Mon, Jul 21, 2014	36.72	37.03	36.62	36.88
5579	NYSE	AIN	Fri, Jul 18, 2014	36.38	37.10	36.33	37.01
5578	NYSE	AIN	Thu, Jul 17, 2014	36.59	36.69	36.17	36.48
5577	NYSE	AIN	Wed, Jul 16, 2014	37.13	37.17	36.56	36.98
5576	NYSE	AIN	Tue, Jul 15, 2014	37.27	37.43	36.67	36.88
5575	NYSE	AIN	Mon, Jul 14, 2014	37.60	37.60	37.21	37.41
5574	NYSE	AIN	Fri, Jul 11, 2014	37.04	37.39	37.04	37.30
5573	NYSE	AIN	Thu, Jul 10, 2014	36.71	37.17	36.39	37.16
5572	NYSE	AIN	Wed, Jul 9, 2014	37.46	37.63	37.30	37.50
5571	NYSE	AIN	Tue, Jul 8, 2014	37.70	37.70	37.08	37.24
5570	NYSE	AIN	Mon, Jul 7, 2014	38.24	38.47	37.75	37.84
5569	NYSE	AIN	Thu, Jul 3, 2014	37.94	38.49	37.70	38.48
5568	NYSE	AIN	Wed, Jul 2, 2014	38.39	38.53	37.75	37.89
5567	NYSE	AIN	Tue, Jul 1, 2014	38.18	39.02	38.17	38.53
5566	NYSE	AIN	Mon, Jun 30, 2014	37.84	38.04	37.34	37.96
5565	NYSE	AIN	Fri, Jun 27, 2014	37.29	38.10	37.29	37.98
5564	NYSE	AIN	Thu, Jun 26, 2014	37.61	37.61	37.10	37.28
5563	NYSE	AIN	Wed, Jun 25, 2014	37.06	37.54	36.98	37.48
5562	NYSE	AIN	Tue, Jun 24, 2014	37.26	37.73	37.04	37.26
5561	NYSE	AIN	Mon, Jun 23, 2014	37.48	37.48	36.97	37.20
5560	NYSE	AIN	Fri, Jun 20, 2014	37.48	37.54	37.11	37.44
5559	NYSE	AIN	Thu, Jun 19, 2014	37.22	37.43	37.00	37.37
5558	NYSE	AIN	Wed, Jun 18, 2014	37.11	37.12	36.54	37.08
5557	NYSE	AIN	Tue, Jun 17, 2014	36.59	37.19	36.44	36.97
5556	NYSE	AIN	Mon, Jun 16, 2014	36.48	36.65	36.30	36.65
5555	NYSE	AIN	Fri, Jun 13, 2014	36.65	36.65	36.05	36.60
5554	NYSE	AIN	Thu, Jun 12, 2014	37.10	37.10	36.32	36.53
5553	NYSE	AIN	Wed, Jun 11, 2014	37.51	37.55	37.01	37.24
5552	NYSE	AIN	Tue, Jun 10, 2014	37.87	38.04	37.32	37.72
5551	NYSE	AIN	Mon, Jun 9, 2014	37.90	38.28	37.71	38.01
5550	NYSE	AIN	Fri, Jun 6, 2014	37.54	38.13	37.41	37.99
5549	NYSE	AIN	Thu, Jun 5, 2014	36.50	37.35	36.23	37.28
5548	NYSE	AIN	Wed, Jun 4, 2014	36.44	36.63	36.26	36.45
5547	NYSE	AIN	Tue, Jun 3, 2014	36.55	36.99	36.12	36.86
5546	NYSE	AIN	Mon, Jun 2, 2014	37.22	37.32	36.55	36.71
5545	NYSE	AIN	Fri, May 30, 2014	38.04	38.16	37.17	37.25
5544	NYSE	AIN	Thu, May 29, 2014	37.96	38.07	37.58	37.98
5543	NYSE	AIN	Wed, May 28, 2014	37.80	37.93	37.30	37.70
5542	NYSE	AIN	Tue, May 27, 2014	37.48	38.00	37.48	37.93
5541	NYSE	AIN	Fri, May 23, 2014	36.92	37.49	36.84	37.44
5540	NYSE	AIN	Thu, May 22, 2014	36.69	37.00	36.58	36.94
5539	NYSE	AIN	Wed, May 21, 2014	36.48	36.76	36.20	36.58
5538	NYSE	AIN	Tue, May 20, 2014	36.75	36.75	35.96	36.41
5537	NYSE	AIN	Mon, May 19, 2014	36.21	37.03	36.21	36.83
5536	NYSE	AIN	Fri, May 16, 2014	35.81	36.26	35.29	36.24
5535	NYSE	AIN	Thu, May 15, 2014	36.00	36.17	35.11	35.92
5534	NYSE	AIN	Wed, May 14, 2014	36.80	36.82	36.18	36.25
5533	NYSE	AIN	Tue, May 13, 2014	37.10	37.10	36.63	36.79
5532	NYSE	AIN	Mon, May 12, 2014	35.72	37.23	35.72	37.15
5531	NYSE	AIN	Fri, May 9, 2014	35.04	35.62	34.82	35.56
5530	NYSE	AIN	Thu, May 8, 2014	35.00	35.71	35.00	35.25
5529	NYSE	AIN	Wed, May 7, 2014	35.68	35.68	34.64	35.13
5528	NYSE	AIN	Tue, May 6, 2014	35.70	35.96	35.02	35.72
5527	NYSE	AIN	Mon, May 5, 2014	35.87	36.21	35.73	36.06
5526	NYSE	AIN	Fri, May 2, 2014	35.78	36.46	35.69	36.04
5525	NYSE	AIN	Thu, May 1, 2014	35.99	36.11	35.47	35.81
5524	NYSE	AIN	Wed, Apr 30, 2014	35.50	36.19	35.06	35.98
5523	NYSE	AIN	Tue, Apr 29, 2014	35.64	35.67	35.22	35.64
5522	NYSE	AIN	Mon, Apr 28, 2014	35.41	35.64	34.94	35.38
5521	NYSE	AIN	Fri, Apr 25, 2014	35.26	35.44	34.87	35.33
5520	NYSE	AIN	Thu, Apr 24, 2014	35.47	35.55	34.84	35.49
5519	NYSE	AIN	Wed, Apr 23, 2014	34.90	35.36	34.86	35.18
5518	NYSE	AIN	Tue, Apr 22, 2014	34.98	35.16	34.80	34.98
5517	NYSE	AIN	Mon, Apr 21, 2014	34.61	34.84	34.12	34.84
5516	NYSE	AIN	Thu, Apr 17, 2014	34.22	34.65	34.20	34.47
5515	NYSE	AIN	Wed, Apr 16, 2014	34.01	34.41	33.93	34.31
5514	NYSE	AIN	Tue, Apr 15, 2014	34.51	34.83	33.41	33.67
5513	NYSE	AIN	Mon, Apr 14, 2014	34.87	35.26	34.24	34.52
5512	NYSE	AIN	Fri, Apr 11, 2014	34.68	35.13	34.17	34.42
5511	NYSE	AIN	Thu, Apr 10, 2014	35.93	35.93	34.76	35.10
5510	NYSE	AIN	Wed, Apr 9, 2014	35.48	35.92	35.15	35.86
5509	NYSE	AIN	Tue, Apr 8, 2014	35.61	36.09	35.24	35.29
5508	NYSE	AIN	Mon, Apr 7, 2014	36.29	36.55	35.23	35.54
5507	NYSE	AIN	Fri, Apr 4, 2014	37.39	37.63	36.19	36.30
5506	NYSE	AIN	Thu, Apr 3, 2014	36.92	37.07	36.48	37.00
5505	NYSE	AIN	Wed, Apr 2, 2014	36.57	36.86	36.39	36.81
5504	NYSE	AIN	Tue, Apr 1, 2014	35.70	36.64	35.70	36.55
5503	NYSE	AIN	Mon, Mar 31, 2014	35.12	35.75	34.70	35.54
5502	NYSE	AIN	Fri, Mar 28, 2014	34.74	35.55	34.74	34.98
5501	NYSE	AIN	Thu, Mar 27, 2014	35.14	35.14	34.39	34.79
5500	NYSE	AIN	Wed, Mar 26, 2014	36.10	36.19	35.06	35.08
5499	NYSE	AIN	Tue, Mar 25, 2014	36.21	36.21	35.38	35.76
5498	NYSE	AIN	Mon, Mar 24, 2014	36.64	36.85	35.74	35.88
5497	NYSE	AIN	Fri, Mar 21, 2014	37.00	37.24	36.61	36.72
5496	NYSE	AIN	Thu, Mar 20, 2014	36.87	37.02	36.59	36.92
5495	NYSE	AIN	Wed, Mar 19, 2014	36.83	37.06	36.53	37.00
5494	NYSE	AIN	Tue, Mar 18, 2014	36.51	36.86	36.41	36.77
5493	NYSE	AIN	Mon, Mar 17, 2014	36.50	36.80	36.28	36.43
5492	NYSE	AIN	Fri, Mar 14, 2014	36.36	36.80	36.20	36.37
5491	NYSE	AIN	Thu, Mar 13, 2014	36.80	36.80	36.22	36.37
5490	NYSE	AIN	Wed, Mar 12, 2014	36.11	36.72	35.90	36.70
5489	NYSE	AIN	Tue, Mar 11, 2014	36.50	36.58	36.10	36.29
5488	NYSE	AIN	Mon, Mar 10, 2014	36.65	36.95	36.07	36.36
5487	NYSE	AIN	Fri, Mar 7, 2014	37.15	37.16	36.61	36.79
5486	NYSE	AIN	Thu, Mar 6, 2014	36.35	37.03	36.35	36.96
5485	NYSE	AIN	Wed, Mar 5, 2014	36.36	36.58	36.15	36.28
5484	NYSE	AIN	Tue, Mar 4, 2014	36.20	36.82	36.15	36.47
5483	NYSE	AIN	Mon, Mar 3, 2014	35.80	35.93	35.49	35.67
5482	NYSE	AIN	Fri, Feb 28, 2014	36.17	36.42	35.69	36.08
5481	NYSE	AIN	Thu, Feb 27, 2014	35.94	36.32	35.80	36.19
5480	NYSE	AIN	Wed, Feb 26, 2014	36.39	36.92	36.04	36.15
5479	NYSE	AIN	Tue, Feb 25, 2014	35.96	36.77	35.86	36.44
5478	NYSE	AIN	Mon, Feb 24, 2014	35.95	36.13	35.75	35.77
5477	NYSE	AIN	Fri, Feb 21, 2014	35.27	36.15	35.27	35.99
5476	NYSE	AIN	Thu, Feb 20, 2014	34.70	35.23	34.64	35.12
5475	NYSE	AIN	Wed, Feb 19, 2014	35.05	35.25	34.50	34.70
5474	NYSE	AIN	Tue, Feb 18, 2014	35.57	35.87	35.09	35.26
5473	NYSE	AIN	Fri, Feb 14, 2014	35.39	35.89	35.03	35.62
5472	NYSE	AIN	Thu, Feb 13, 2014	34.49	35.42	34.29	35.35
5471	NYSE	AIN	Wed, Feb 12, 2014	34.59	34.67	34.43	34.67
5470	NYSE	AIN	Tue, Feb 11, 2014	34.00	35.14	33.73	34.53
5469	NYSE	AIN	Mon, Feb 10, 2014	34.00	34.17	33.42	33.78
5468	NYSE	AIN	Fri, Feb 7, 2014	32.92	34.05	32.92	34.01
5467	NYSE	AIN	Thu, Feb 6, 2014	32.86	33.37	32.65	32.87
5466	NYSE	AIN	Wed, Feb 5, 2014	33.04	33.16	32.50	32.85
5465	NYSE	AIN	Tue, Feb 4, 2014	33.46	33.52	32.85	33.16
5464	NYSE	AIN	Mon, Feb 3, 2014	34.39	34.47	33.01	33.22
5463	NYSE	AIN	Fri, Jan 31, 2014	34.31	34.94	34.22	34.57
5462	NYSE	AIN	Thu, Jan 30, 2014	35.08	35.44	34.80	34.99
5461	NYSE	AIN	Wed, Jan 29, 2014	35.23	35.62	34.68	34.83
5460	NYSE	AIN	Tue, Jan 28, 2014	35.55	35.78	35.18	35.68
5459	NYSE	AIN	Mon, Jan 27, 2014	36.40	36.53	35.32	35.57
5458	NYSE	AIN	Fri, Jan 24, 2014	36.88	37.34	36.16	36.39
5457	NYSE	AIN	Thu, Jan 23, 2014	37.32	37.32	36.89	37.23
5456	NYSE	AIN	Wed, Jan 22, 2014	36.72	37.69	36.59	37.59
5455	NYSE	AIN	Tue, Jan 21, 2014	36.75	36.98	36.44	36.81
5454	NYSE	AIN	Fri, Jan 17, 2014	35.96	36.58	35.96	36.58
5453	NYSE	AIN	Thu, Jan 16, 2014	36.32	36.58	35.85	36.11
5452	NYSE	AIN	Wed, Jan 15, 2014	35.41	36.43	35.41	36.31
5451	NYSE	AIN	Tue, Jan 14, 2014	35.34	35.43	34.96	35.38
5450	NYSE	AIN	Mon, Jan 13, 2014	35.48	35.61	34.88	35.09
5449	NYSE	AIN	Fri, Jan 10, 2014	35.71	35.74	35.34	35.65
5448	NYSE	AIN	Thu, Jan 9, 2014	35.70	35.82	35.30	35.62
5447	NYSE	AIN	Wed, Jan 8, 2014	35.67	35.75	35.19	35.54
5446	NYSE	AIN	Tue, Jan 7, 2014	35.53	36.00	35.53	35.78
5445	NYSE	AIN	Mon, Jan 6, 2014	35.90	36.24	35.44	35.51
5444	NYSE	AIN	Fri, Jan 3, 2014	35.79	36.30	35.70	35.84
5443	NYSE	AIN	Thu, Jan 2, 2014	35.71	35.81	35.35	35.78
5442	NYSE	AIN	Tue, Dec 31, 2013	35.56	36.02	35.32	35.93
5441	NYSE	AIN	Mon, Dec 30, 2013	35.66	35.71	35.23	35.46
5440	NYSE	AIN	Fri, Dec 27, 2013	36.11	36.11	35.34	35.65
5439	NYSE	AIN	Thu, Dec 26, 2013	36.04	36.21	35.91	35.94
5438	NYSE	AIN	Tue, Dec 24, 2013	35.77	36.00	35.65	35.97
5437	NYSE	AIN	Mon, Dec 23, 2013	35.64	36.00	35.37	35.83
5436	NYSE	AIN	Fri, Dec 20, 2013	35.10	35.69	34.90	35.59
5435	NYSE	AIN	Thu, Dec 19, 2013	35.59	35.70	35.05	35.21
5434	NYSE	AIN	Wed, Dec 18, 2013	35.44	35.79	35.16	35.74
5433	NYSE	AIN	Tue, Dec 17, 2013	35.67	35.67	35.14	35.45
5432	NYSE	AIN	Mon, Dec 16, 2013	35.28	35.91	35.28	35.76
5431	NYSE	AIN	Fri, Dec 13, 2013	34.98	35.38	34.71	35.21
5430	NYSE	AIN	Thu, Dec 12, 2013	35.19	35.50	34.88	34.93
5429	NYSE	AIN	Wed, Dec 11, 2013	36.05	36.05	34.93	35.26
5428	NYSE	AIN	Tue, Dec 10, 2013	36.48	36.55	35.73	35.95
5427	NYSE	AIN	Mon, Dec 9, 2013	36.79	36.90	36.54	36.63
5426	NYSE	AIN	Fri, Dec 6, 2013	36.80	37.07	36.48	36.83
5425	NYSE	AIN	Thu, Dec 5, 2013	36.99	37.05	36.14	36.35
5424	NYSE	AIN	Wed, Dec 4, 2013	36.57	37.21	36.31	37.08
5423	NYSE	AIN	Tue, Dec 3, 2013	36.47	37.00	36.41	36.65
5422	NYSE	AIN	Mon, Dec 2, 2013	36.80	36.92	36.37	36.42
5421	NYSE	AIN	Fri, Nov 29, 2013	36.81	37.18	36.75	36.76
5420	NYSE	AIN	Wed, Nov 27, 2013	36.00	36.63	35.95	36.55
5419	NYSE	AIN	Tue, Nov 26, 2013	35.50	36.23	35.33	35.96
5418	NYSE	AIN	Mon, Nov 25, 2013	35.45	35.94	35.41	35.52
5417	NYSE	AIN	Fri, Nov 22, 2013	34.97	35.74	34.92	35.43
5416	NYSE	AIN	Thu, Nov 21, 2013	34.29	35.09	34.10	35.04
5415	NYSE	AIN	Wed, Nov 20, 2013	34.71	34.98	33.80	34.06
5414	NYSE	AIN	Tue, Nov 19, 2013	35.10	35.35	34.42	34.63
5413	NYSE	AIN	Mon, Nov 18, 2013	35.48	35.93	35.08	35.17
5412	NYSE	AIN	Fri, Nov 15, 2013	35.48	35.55	34.70	35.27
5411	NYSE	AIN	Thu, Nov 14, 2013	35.37	35.65	34.96	35.54
5410	NYSE	AIN	Wed, Nov 13, 2013	34.79	35.48	34.45	35.46
5409	NYSE	AIN	Tue, Nov 12, 2013	34.93	35.22	34.62	35.10
5408	NYSE	AIN	Mon, Nov 11, 2013	35.37	35.50	34.88	35.12
5407	NYSE	AIN	Fri, Nov 8, 2013	34.23	35.45	34.11	35.36
5406	NYSE	AIN	Thu, Nov 7, 2013	35.03	35.34	34.14	34.26
5405	NYSE	AIN	Wed, Nov 6, 2013	35.63	35.75	34.77	35.03
5404	NYSE	AIN	Tue, Nov 5, 2013	36.43	36.43	34.02	35.45
5403	NYSE	AIN	Mon, Nov 4, 2013	36.64	36.95	36.57	36.85
5402	NYSE	AIN	Fri, Nov 1, 2013	36.71	36.73	36.13	36.55
5401	NYSE	AIN	Thu, Oct 31, 2013	36.77	37.24	36.36	36.81
5400	NYSE	AIN	Wed, Oct 30, 2013	37.30	37.41	36.72	36.86
5399	NYSE	AIN	Tue, Oct 29, 2013	37.00	37.43	36.98	37.25
5398	NYSE	AIN	Mon, Oct 28, 2013	36.39	37.02	36.38	36.97
5397	NYSE	AIN	Fri, Oct 25, 2013	36.45	36.63	35.81	36.46
5396	NYSE	AIN	Thu, Oct 24, 2013	36.34	36.47	36.14	36.45
5395	NYSE	AIN	Wed, Oct 23, 2013	36.30	36.45	35.83	36.21
5394	NYSE	AIN	Tue, Oct 22, 2013	36.67	37.07	36.39	36.47
5393	NYSE	AIN	Mon, Oct 21, 2013	36.20	36.86	36.18	36.42
5392	NYSE	AIN	Fri, Oct 18, 2013	36.10	36.24	35.74	36.23
5391	NYSE	AIN	Thu, Oct 17, 2013	35.61	35.94	35.35	35.90
5390	NYSE	AIN	Wed, Oct 16, 2013	35.77	35.97	35.62	35.70
5389	NYSE	AIN	Tue, Oct 15, 2013	35.84	35.90	35.50	35.55
5388	NYSE	AIN	Mon, Oct 14, 2013	35.03	35.96	35.03	35.93
5387	NYSE	AIN	Fri, Oct 11, 2013	34.70	35.36	34.70	35.34
5386	NYSE	AIN	Thu, Oct 10, 2013	34.56	34.96	34.28	34.92
5385	NYSE	AIN	Wed, Oct 9, 2013	33.87	34.40	33.56	34.06
5384	NYSE	AIN	Tue, Oct 8, 2013	34.39	34.42	33.80	33.81
5383	NYSE	AIN	Mon, Oct 7, 2013	34.99	35.09	34.43	34.46
5382	NYSE	AIN	Fri, Oct 4, 2013	34.81	35.34	34.81	35.32
5381	NYSE	AIN	Thu, Oct 3, 2013	35.63	35.67	34.73	34.89
5380	NYSE	AIN	Wed, Oct 2, 2013	35.90	35.90	35.54	35.72
5379	NYSE	AIN	Tue, Oct 1, 2013	35.90	36.35	35.78	36.18
5378	NYSE	AIN	Mon, Sep 30, 2013	35.32	36.11	35.23	35.87
5377	NYSE	AIN	Fri, Sep 27, 2013	36.08	36.27	35.69	35.73
5376	NYSE	AIN	Thu, Sep 26, 2013	36.54	36.61	36.16	36.39
5375	NYSE	AIN	Wed, Sep 25, 2013	36.66	36.98	36.34	36.34
5374	NYSE	AIN	Tue, Sep 24, 2013	36.52	37.04	36.44	36.53
5373	NYSE	AIN	Mon, Sep 23, 2013	35.82	36.41	35.71	36.40
5372	NYSE	AIN	Fri, Sep 20, 2013	35.77	36.20	35.67	35.91
5371	NYSE	AIN	Thu, Sep 19, 2013	35.18	35.57	35.09	35.55
5370	NYSE	AIN	Wed, Sep 18, 2013	34.69	35.30	34.36	35.15
5369	NYSE	AIN	Tue, Sep 17, 2013	34.02	34.73	33.89	34.62
5368	NYSE	AIN	Mon, Sep 16, 2013	33.79	34.00	33.32	33.42
5367	NYSE	AIN	Fri, Sep 13, 2013	33.49	33.52	33.20	33.41
5366	NYSE	AIN	Thu, Sep 12, 2013	33.37	33.42	33.19	33.30
5365	NYSE	AIN	Wed, Sep 11, 2013	33.07	33.52	33.07	33.37
5364	NYSE	AIN	Tue, Sep 10, 2013	33.27	33.56	32.99	33.15
5363	NYSE	AIN	Mon, Sep 9, 2013	32.84	33.29	32.70	33.22
5362	NYSE	AIN	Fri, Sep 6, 2013	32.56	32.97	32.04	32.76
5361	NYSE	AIN	Thu, Sep 5, 2013	32.37	32.53	32.10	32.45
5360	NYSE	AIN	Wed, Sep 4, 2013	32.40	32.64	32.24	32.51
5359	NYSE	AIN	Tue, Sep 3, 2013	32.57	32.82	32.00	32.30
5358	NYSE	AIN	Fri, Aug 30, 2013	32.92	32.92	32.19	32.27
5357	NYSE	AIN	Thu, Aug 29, 2013	32.83	33.33	32.70	32.97
5356	NYSE	AIN	Wed, Aug 28, 2013	32.96	32.97	32.56	32.82
5355	NYSE	AIN	Tue, Aug 27, 2013	33.51	33.61	32.87	33.06
5354	NYSE	AIN	Mon, Aug 26, 2013	34.07	34.24	33.86	33.95
5353	NYSE	AIN	Fri, Aug 23, 2013	33.90	34.13	33.80	34.06
5352	NYSE	AIN	Thu, Aug 22, 2013	33.45	33.91	33.44	33.88
5351	NYSE	AIN	Wed, Aug 21, 2013	33.50	33.67	33.17	33.32
5350	NYSE	AIN	Tue, Aug 20, 2013	33.20	33.88	33.20	33.60
5349	NYSE	AIN	Mon, Aug 19, 2013	33.60	33.62	33.19	33.26
5348	NYSE	AIN	Fri, Aug 16, 2013	33.61	34.13	33.42	33.73
5347	NYSE	AIN	Thu, Aug 15, 2013	34.02	34.27	33.54	33.78
5346	NYSE	AIN	Wed, Aug 14, 2013	34.24	34.52	34.24	34.43
5345	NYSE	AIN	Tue, Aug 13, 2013	33.99	34.40	33.87	34.33
5344	NYSE	AIN	Mon, Aug 12, 2013	33.47	34.05	33.47	34.00
5343	NYSE	AIN	Fri, Aug 9, 2013	33.58	33.98	33.55	33.83
5342	NYSE	AIN	Thu, Aug 8, 2013	34.22	34.35	33.56	33.77
5341	NYSE	AIN	Wed, Aug 7, 2013	34.09	34.31	33.88	33.98
5340	NYSE	AIN	Tue, Aug 6, 2013	34.62	34.62	34.08	34.30
5339	NYSE	AIN	Mon, Aug 5, 2013	34.59	34.77	34.45	34.63
5338	NYSE	AIN	Fri, Aug 2, 2013	34.84	34.84	34.32	34.72
5337	NYSE	AIN	Thu, Aug 1, 2013	33.95	35.61	33.95	34.75
5336	NYSE	AIN	Wed, Jul 31, 2013	35.00	35.20	34.48	34.51
5335	NYSE	AIN	Tue, Jul 30, 2013	35.18	35.35	34.71	34.98
5334	NYSE	AIN	Mon, Jul 29, 2013	35.60	35.71	34.77	34.90
5333	NYSE	AIN	Fri, Jul 26, 2013	36.05	36.05	35.56	35.79
5332	NYSE	AIN	Thu, Jul 25, 2013	35.50	36.60	35.46	36.41
5331	NYSE	AIN	Wed, Jul 24, 2013	35.83	36.00	35.62	35.64
5330	NYSE	AIN	Tue, Jul 23, 2013	35.98	36.06	35.63	35.73
5329	NYSE	AIN	Mon, Jul 22, 2013	35.93	36.00	35.78	35.89
5328	NYSE	AIN	Fri, Jul 19, 2013	35.95	35.95	35.74	35.79
5327	NYSE	AIN	Thu, Jul 18, 2013	35.80	36.18	35.80	35.94
5326	NYSE	AIN	Wed, Jul 17, 2013	36.04	36.24	35.76	35.79
5325	NYSE	AIN	Tue, Jul 16, 2013	36.15	36.29	35.71	35.75
5324	NYSE	AIN	Mon, Jul 15, 2013	35.95	36.52	35.69	36.19
5323	NYSE	AIN	Fri, Jul 12, 2013	35.99	36.15	35.83	35.97
5322	NYSE	AIN	Thu, Jul 11, 2013	36.29	36.48	36.00	36.05
5321	NYSE	AIN	Wed, Jul 10, 2013	36.17	36.35	35.50	35.83
5320	NYSE	AIN	Tue, Jul 9, 2013	35.81	36.40	35.41	36.28
5319	NYSE	AIN	Mon, Jul 8, 2013	35.53	35.64	35.29	35.49
5318	NYSE	AIN	Fri, Jul 5, 2013	34.80	35.22	34.30	35.22
5317	NYSE	AIN	Wed, Jul 3, 2013	34.25	34.62	34.22	34.52
5316	NYSE	AIN	Tue, Jul 2, 2013	34.31	35.00	34.14	34.52
5315	NYSE	AIN	Mon, Jul 1, 2013	33.18	34.33	33.18	34.24
5314	NYSE	AIN	Fri, Jun 28, 2013	33.58	33.81	32.96	32.98
5313	NYSE	AIN	Thu, Jun 27, 2013	33.25	33.78	33.13	33.60
5312	NYSE	AIN	Wed, Jun 26, 2013	33.42	33.51	32.89	33.11
5311	NYSE	AIN	Tue, Jun 25, 2013	33.21	33.79	32.84	33.13
5310	NYSE	AIN	Mon, Jun 24, 2013	33.27	33.44	32.57	32.88
5309	NYSE	AIN	Fri, Jun 21, 2013	33.45	34.10	33.23	33.88
5308	NYSE	AIN	Thu, Jun 20, 2013	33.14	33.40	32.95	33.26
5307	NYSE	AIN	Wed, Jun 19, 2013	33.81	34.14	33.65	33.73
5306	NYSE	AIN	Tue, Jun 18, 2013	33.51	34.00	33.24	33.90
5305	NYSE	AIN	Mon, Jun 17, 2013	33.30	33.58	33.10	33.35
5304	NYSE	AIN	Fri, Jun 14, 2013	33.50	33.62	32.70	33.00
5303	NYSE	AIN	Thu, Jun 13, 2013	32.47	33.63	32.40	33.50
5302	NYSE	AIN	Wed, Jun 12, 2013	32.67	32.75	32.07	32.55
5301	NYSE	AIN	Tue, Jun 11, 2013	32.34	32.85	31.87	32.35
5300	NYSE	AIN	Mon, Jun 10, 2013	32.51	32.79	32.07	32.74
5299	NYSE	AIN	Fri, Jun 7, 2013	32.24	32.82	32.04	32.51
5298	NYSE	AIN	Thu, Jun 6, 2013	31.56	31.99	31.56	31.99
5297	NYSE	AIN	Wed, Jun 5, 2013	31.50	31.85	31.21	31.61
5296	NYSE	AIN	Tue, Jun 4, 2013	32.10	32.36	31.42	31.76
5295	NYSE	AIN	Mon, Jun 3, 2013	31.77	32.49	31.65	32.09
5294	NYSE	AIN	Fri, May 31, 2013	32.02	32.30	31.74	31.74
5293	NYSE	AIN	Thu, May 30, 2013	31.80	32.54	31.80	32.29
5292	NYSE	AIN	Wed, May 29, 2013	31.84	32.00	31.53	31.79
5291	NYSE	AIN	Tue, May 28, 2013	32.41	32.77	31.70	32.00
5290	NYSE	AIN	Fri, May 24, 2013	32.08	32.08	31.40	32.00
5289	NYSE	AIN	Thu, May 23, 2013	31.31	32.55	31.03	32.25
5288	NYSE	AIN	Wed, May 22, 2013	32.30	32.44	31.36	31.70
5287	NYSE	AIN	Tue, May 21, 2013	32.58	32.71	32.12	32.36
5286	NYSE	AIN	Mon, May 20, 2013	32.27	32.95	32.25	32.49
5285	NYSE	AIN	Fri, May 17, 2013	31.86	32.49	31.86	32.43
5284	NYSE	AIN	Thu, May 16, 2013	31.52	32.00	31.49	31.67
5283	NYSE	AIN	Wed, May 15, 2013	31.01	31.90	31.01	31.70
5282	NYSE	AIN	Tue, May 14, 2013	30.90	31.46	30.90	31.22
5281	NYSE	AIN	Mon, May 13, 2013	30.75	31.14	30.55	30.95
5280	NYSE	AIN	Fri, May 10, 2013	30.22	31.02	30.22	30.75
5279	NYSE	AIN	Thu, May 9, 2013	30.28	30.44	29.98	30.08
5278	NYSE	AIN	Wed, May 8, 2013	30.06	30.50	29.94	30.41
5277	NYSE	AIN	Tue, May 7, 2013	29.95	30.19	29.85	30.07
5276	NYSE	AIN	Mon, May 6, 2013	29.88	30.05	29.39	29.92
5275	NYSE	AIN	Fri, May 3, 2013	29.65	30.37	29.65	29.90
5274	NYSE	AIN	Thu, May 2, 2013	28.00	29.37	28.00	29.15
5273	NYSE	AIN	Wed, May 1, 2013	28.89	28.89	27.44	27.48
5272	NYSE	AIN	Tue, Apr 30, 2013	28.75	29.14	28.53	29.05
5271	NYSE	AIN	Mon, Apr 29, 2013	28.64	28.89	28.32	28.78
5270	NYSE	AIN	Fri, Apr 26, 2013	28.81	28.81	28.16	28.54
5269	NYSE	AIN	Thu, Apr 25, 2013	28.70	29.09	28.70	28.86
5268	NYSE	AIN	Wed, Apr 24, 2013	28.70	28.86	28.25	28.57
5267	NYSE	AIN	Tue, Apr 23, 2013	28.00	28.82	27.93	28.76
5266	NYSE	AIN	Mon, Apr 22, 2013	28.22	28.42	27.24	27.73
5265	NYSE	AIN	Fri, Apr 19, 2013	27.56	28.40	27.37	28.09
5264	NYSE	AIN	Thu, Apr 18, 2013	27.96	28.19	27.44	27.50
5263	NYSE	AIN	Wed, Apr 17, 2013	28.05	28.12	27.42	27.84
5262	NYSE	AIN	Tue, Apr 16, 2013	28.10	28.42	27.80	28.32
5261	NYSE	AIN	Mon, Apr 15, 2013	28.91	29.04	27.77	27.81
5260	NYSE	AIN	Fri, Apr 12, 2013	29.85	29.85	28.95	29.17
5259	NYSE	AIN	Thu, Apr 11, 2013	29.23	30.00	29.23	29.92
5258	NYSE	AIN	Wed, Apr 10, 2013	28.90	29.48	28.90	29.16
5257	NYSE	AIN	Tue, Apr 9, 2013	29.52	29.52	28.81	28.86
5256	NYSE	AIN	Mon, Apr 8, 2013	28.70	29.44	28.54	29.42
5255	NYSE	AIN	Fri, Apr 5, 2013	28.31	28.65	28.15	28.46
5254	NYSE	AIN	Thu, Apr 4, 2013	28.64	28.95	28.46	28.79
5253	NYSE	AIN	Wed, Apr 3, 2013	28.42	28.56	27.80	27.83
5252	NYSE	AIN	Tue, Apr 2, 2013	28.51	28.91	28.42	28.53
5251	NYSE	AIN	Mon, Apr 1, 2013	28.80	28.96	28.00	28.30
5250	NYSE	AIN	Thu, Mar 28, 2013	28.95	29.07	28.58	28.90
5249	NYSE	AIN	Wed, Mar 27, 2013	28.74	28.95	28.31	28.88
5248	NYSE	AIN	Tue, Mar 26, 2013	28.94	29.10	28.56	29.02
5247	NYSE	AIN	Mon, Mar 25, 2013	29.10	29.41	28.73	28.87
5246	NYSE	AIN	Fri, Mar 22, 2013	29.08	29.33	29.02	29.09
5245	NYSE	AIN	Thu, Mar 21, 2013	29.37	29.55	28.97	29.04
5244	NYSE	AIN	Wed, Mar 20, 2013	29.31	29.62	29.28	29.62
5243	NYSE	AIN	Tue, Mar 19, 2013	29.42	29.47	28.86	29.20
5242	NYSE	AIN	Mon, Mar 18, 2013	29.33	29.61	29.31	29.42
5241	NYSE	AIN	Fri, Mar 15, 2013	29.70	29.93	29.51	29.57
5240	NYSE	AIN	Thu, Mar 14, 2013	29.33	29.95	29.33	29.87
5239	NYSE	AIN	Wed, Mar 13, 2013	29.37	29.65	29.17	29.29
5238	NYSE	AIN	Tue, Mar 12, 2013	29.47	29.65	29.08	29.28
5237	NYSE	AIN	Mon, Mar 11, 2013	29.41	29.62	29.15	29.47
5236	NYSE	AIN	Fri, Mar 8, 2013	29.76	30.10	29.33	29.43
5235	NYSE	AIN	Thu, Mar 7, 2013	29.05	29.58	28.99	29.53
5234	NYSE	AIN	Wed, Mar 6, 2013	29.02	29.15	28.68	29.06
5233	NYSE	AIN	Tue, Mar 5, 2013	28.63	29.12	28.61	28.85
5232	NYSE	AIN	Mon, Mar 4, 2013	28.71	28.85	28.18	28.53
5231	NYSE	AIN	Fri, Mar 1, 2013	28.33	28.75	28.17	28.73
5230	NYSE	AIN	Thu, Feb 28, 2013	28.41	28.74	28.16	28.56
5229	NYSE	AIN	Wed, Feb 27, 2013	27.92	28.66	27.92	28.41
5228	NYSE	AIN	Tue, Feb 26, 2013	27.95	28.15	27.46	27.87
5227	NYSE	AIN	Mon, Feb 25, 2013	28.73	28.81	27.72	27.74
5226	NYSE	AIN	Fri, Feb 22, 2013	28.56	28.79	28.46	28.64
5225	NYSE	AIN	Thu, Feb 21, 2013	27.95	28.51	27.80	28.36
5224	NYSE	AIN	Wed, Feb 20, 2013	28.86	29.15	27.99	27.99
5223	NYSE	AIN	Tue, Feb 19, 2013	28.04	28.87	27.90	28.76
5222	NYSE	AIN	Fri, Feb 15, 2013	27.70	28.04	27.53	27.90
5221	NYSE	AIN	Thu, Feb 14, 2013	27.03	27.62	27.03	27.51
5220	NYSE	AIN	Wed, Feb 13, 2013	26.99	27.32	26.91	27.16
5219	NYSE	AIN	Tue, Feb 12, 2013	26.77	27.09	26.77	26.99
5218	NYSE	AIN	Mon, Feb 11, 2013	26.28	26.73	26.24	26.73
5217	NYSE	AIN	Fri, Feb 8, 2013	25.92	26.59	25.92	26.23
5216	NYSE	AIN	Thu, Feb 7, 2013	25.19	26.02	24.81	25.96
5215	NYSE	AIN	Wed, Feb 6, 2013	24.88	25.21	24.88	25.14
5214	NYSE	AIN	Tue, Feb 5, 2013	24.95	25.04	24.80	25.00
5213	NYSE	AIN	Mon, Feb 4, 2013	25.04	25.15	24.71	24.78
5212	NYSE	AIN	Fri, Feb 1, 2013	25.26	25.33	25.09	25.26
5211	NYSE	AIN	Thu, Jan 31, 2013	25.05	25.28	24.75	25.06
5210	NYSE	AIN	Wed, Jan 30, 2013	25.06	25.15	24.86	25.07
5209	NYSE	AIN	Tue, Jan 29, 2013	24.46	25.14	24.43	25.07
5208	NYSE	AIN	Mon, Jan 28, 2013	24.50	24.70	24.22	24.45
5207	NYSE	AIN	Fri, Jan 25, 2013	24.73	24.73	24.30	24.47
5206	NYSE	AIN	Thu, Jan 24, 2013	24.18	24.83	24.18	24.60
5205	NYSE	AIN	Wed, Jan 23, 2013	24.12	24.20	24.04	24.12
5204	NYSE	AIN	Tue, Jan 22, 2013	24.13	24.26	24.03	24.21
5203	NYSE	AIN	Fri, Jan 18, 2013	24.09	24.23	24.04	24.16
5202	NYSE	AIN	Thu, Jan 17, 2013	24.20	24.39	24.06	24.14
5201	NYSE	AIN	Wed, Jan 16, 2013	24.16	24.19	23.86	24.03
5200	NYSE	AIN	Tue, Jan 15, 2013	23.90	24.25	23.82	24.17
5199	NYSE	AIN	Mon, Jan 14, 2013	24.06	24.22	23.88	24.04
5198	NYSE	AIN	Fri, Jan 11, 2013	24.08	24.13	23.84	24.06
5197	NYSE	AIN	Thu, Jan 10, 2013	24.18	24.18	23.76	24.02
5196	NYSE	AIN	Wed, Jan 9, 2013	23.80	24.12	23.80	24.04
5195	NYSE	AIN	Tue, Jan 8, 2013	23.66	23.72	23.48	23.67
5194	NYSE	AIN	Mon, Jan 7, 2013	23.31	23.79	23.25	23.66
5193	NYSE	AIN	Fri, Jan 4, 2013	23.85	23.95	23.34	23.38
5192	NYSE	AIN	Thu, Jan 3, 2013	23.25	23.92	23.15	23.75
5191	NYSE	AIN	Wed, Jan 2, 2013	23.23	23.61	23.13	23.21
5190	NYSE	AIN	Mon, Dec 31, 2012	22.08	22.78	22.03	22.68
5189	NYSE	AIN	Fri, Dec 28, 2012	22.07	22.23	22.01	22.13
5188	NYSE	AIN	Thu, Dec 27, 2012	22.05	22.27	21.77	22.23
5187	NYSE	AIN	Wed, Dec 26, 2012	22.20	22.23	21.93	22.09
5186	NYSE	AIN	Mon, Dec 24, 2012	22.28	22.33	22.07	22.15
5185	NYSE	AIN	Fri, Dec 21, 2012	22.29	22.54	22.03	22.33
5184	NYSE	AIN	Thu, Dec 20, 2012	22.51	22.73	22.44	22.52
5183	NYSE	AIN	Wed, Dec 19, 2012	22.61	22.75	22.38	22.48
5182	NYSE	AIN	Tue, Dec 18, 2012	22.01	22.63	21.94	22.54
5181	NYSE	AIN	Mon, Dec 17, 2012	21.73	21.98	21.71	21.89
5180	NYSE	AIN	Fri, Dec 14, 2012	21.64	21.93	21.47	21.65
5179	NYSE	AIN	Thu, Dec 13, 2012	21.85	22.08	21.50	21.74
5178	NYSE	AIN	Wed, Dec 12, 2012	22.11	22.69	21.82	21.89
5177	NYSE	AIN	Tue, Dec 11, 2012	22.00	22.26	21.94	22.16
5176	NYSE	AIN	Mon, Dec 10, 2012	21.84	21.90	21.45	21.81
5175	NYSE	AIN	Fri, Dec 7, 2012	22.03	22.04	21.75	21.79
5174	NYSE	AIN	Thu, Dec 6, 2012	21.69	22.03	21.46	21.87
5173	NYSE	AIN	Wed, Dec 5, 2012	21.93	22.05	21.75	21.91
5172	NYSE	AIN	Tue, Dec 4, 2012	21.73	22.03	21.61	21.90
5171	NYSE	AIN	Mon, Dec 3, 2012	21.72	22.09	21.49	21.71
5170	NYSE	AIN	Fri, Nov 30, 2012	21.62	21.64	21.28	21.51
5169	NYSE	AIN	Thu, Nov 29, 2012	21.73	21.73	21.41	21.57
5168	NYSE	AIN	Wed, Nov 28, 2012	21.12	21.60	21.11	21.57
5167	NYSE	AIN	Tue, Nov 27, 2012	21.14	21.61	21.11	21.25
5166	NYSE	AIN	Mon, Nov 26, 2012	21.10	21.25	21.06	21.15
5165	NYSE	AIN	Fri, Nov 23, 2012	21.19	21.21	20.94	21.17
5164	NYSE	AIN	Wed, Nov 21, 2012	21.20	21.54	21.05	21.19
5163	NYSE	AIN	Tue, Nov 20, 2012	20.95	21.14	20.68	21.14
5162	NYSE	AIN	Mon, Nov 19, 2012	20.64	21.17	20.44	21.06
5161	NYSE	AIN	Fri, Nov 16, 2012	20.05	20.51	19.53	20.43
5160	NYSE	AIN	Thu, Nov 15, 2012	20.51	20.71	19.88	20.11
5159	NYSE	AIN	Wed, Nov 14, 2012	20.98	21.24	20.60	20.68
5158	NYSE	AIN	Tue, Nov 13, 2012	20.94	21.30	20.86	20.91
5157	NYSE	AIN	Mon, Nov 12, 2012	21.02	21.11	20.77	20.96
5156	NYSE	AIN	Fri, Nov 9, 2012	20.97	21.17	20.86	21.00
5155	NYSE	AIN	Thu, Nov 8, 2012	21.17	21.37	20.98	21.03
5154	NYSE	AIN	Wed, Nov 7, 2012	21.46	21.49	20.97	21.15
5153	NYSE	AIN	Tue, Nov 6, 2012	21.76	22.03	21.53	21.69
5152	NYSE	AIN	Mon, Nov 5, 2012	21.44	21.86	21.44	21.74
5151	NYSE	AIN	Fri, Nov 2, 2012	21.76	21.95	21.40	21.44
5150	NYSE	AIN	Thu, Nov 1, 2012	22.10	22.59	21.54	22.18
5149	NYSE	AIN	Wed, Oct 31, 2012	21.32	22.08	21.32	21.97
5148	NYSE	AIN	Fri, Oct 26, 2012	21.55	21.60	21.24	21.25
5147	NYSE	AIN	Thu, Oct 25, 2012	21.45	21.75	20.97	21.54
5146	NYSE	AIN	Wed, Oct 24, 2012	21.53	21.99	21.09	21.25
5145	NYSE	AIN	Tue, Oct 23, 2012	21.17	21.58	21.17	21.41
5144	NYSE	AIN	Mon, Oct 22, 2012	21.29	21.52	21.28	21.40
5143	NYSE	AIN	Fri, Oct 19, 2012	21.40	21.61	20.95	21.32
5142	NYSE	AIN	Thu, Oct 18, 2012	21.82	22.23	21.57	21.60
5141	NYSE	AIN	Wed, Oct 17, 2012	22.29	22.48	21.60	21.90
5140	NYSE	AIN	Tue, Oct 16, 2012	22.07	22.58	22.07	22.23
5139	NYSE	AIN	Mon, Oct 15, 2012	21.83	21.97	21.58	21.96
5138	NYSE	AIN	Fri, Oct 12, 2012	21.87	22.12	21.66	21.78
5137	NYSE	AIN	Thu, Oct 11, 2012	22.13	22.16	21.89	21.92
5136	NYSE	AIN	Wed, Oct 10, 2012	21.99	22.19	21.75	21.97
5135	NYSE	AIN	Tue, Oct 9, 2012	22.10	22.80	21.97	22.01
5134	NYSE	AIN	Mon, Oct 8, 2012	21.95	22.40	21.92	22.04
5133	NYSE	AIN	Fri, Oct 5, 2012	22.54	22.99	22.04	22.08
5132	NYSE	AIN	Thu, Oct 4, 2012	22.11	22.50	21.92	22.47
5131	NYSE	AIN	Wed, Oct 3, 2012	22.30	22.43	21.83	22.07
5130	NYSE	AIN	Tue, Oct 2, 2012	21.85	22.32	21.65	22.28
5129	NYSE	AIN	Mon, Oct 1, 2012	22.09	22.19	21.51	21.73
5128	NYSE	AIN	Fri, Sep 28, 2012	22.12	22.29	21.90	21.97
5127	NYSE	AIN	Thu, Sep 27, 2012	21.88	22.16	21.48	22.16
5126	NYSE	AIN	Wed, Sep 26, 2012	21.89	22.18	21.58	21.88
5125	NYSE	AIN	Tue, Sep 25, 2012	22.33	22.58	21.76	21.87
5124	NYSE	AIN	Mon, Sep 24, 2012	21.72	22.31	21.49	22.14
5123	NYSE	AIN	Fri, Sep 21, 2012	21.94	21.96	21.71	21.80
5122	NYSE	AIN	Thu, Sep 20, 2012	21.83	22.11	21.77	21.90
5121	NYSE	AIN	Wed, Sep 19, 2012	22.38	22.50	21.97	22.03
5120	NYSE	AIN	Tue, Sep 18, 2012	22.67	22.83	22.10	22.30
5119	NYSE	AIN	Mon, Sep 17, 2012	22.72	22.98	22.57	22.77
5118	NYSE	AIN	Fri, Sep 14, 2012	22.47	23.00	22.46	22.78
5117	NYSE	AIN	Thu, Sep 13, 2012	22.18	22.98	21.96	22.45
5116	NYSE	AIN	Wed, Sep 12, 2012	22.15	22.20	21.92	22.18
5115	NYSE	AIN	Tue, Sep 11, 2012	21.92	22.20	21.92	22.12
5114	NYSE	AIN	Mon, Sep 10, 2012	22.05	22.19	21.89	21.92
5113	NYSE	AIN	Fri, Sep 7, 2012	21.99	22.28	21.78	22.14
5112	NYSE	AIN	Thu, Sep 6, 2012	21.16	21.91	20.92	21.86
5111	NYSE	AIN	Wed, Sep 5, 2012	21.58	21.58	20.93	21.18
5110	NYSE	AIN	Tue, Sep 4, 2012	21.08	21.55	20.66	21.48
5109	NYSE	AIN	Fri, Aug 31, 2012	21.30	21.35	21.00	21.12
5108	NYSE	AIN	Thu, Aug 30, 2012	21.12	21.12	20.96	21.02
5107	NYSE	AIN	Wed, Aug 29, 2012	21.17	21.41	21.08	21.30
5106	NYSE	AIN	Tue, Aug 28, 2012	20.81	21.24	20.81	21.13
5105	NYSE	AIN	Mon, Aug 27, 2012	20.61	20.82	20.43	20.81
5104	NYSE	AIN	Fri, Aug 24, 2012	20.49	20.64	20.38	20.55
5103	NYSE	AIN	Thu, Aug 23, 2012	20.52	20.62	20.31	20.50
5102	NYSE	AIN	Wed, Aug 22, 2012	20.39	20.70	20.33	20.54
5101	NYSE	AIN	Tue, Aug 21, 2012	20.84	20.99	20.47	20.49
5100	NYSE	AIN	Mon, Aug 20, 2012	20.80	21.04	20.61	20.78
5099	NYSE	AIN	Fri, Aug 17, 2012	20.58	20.89	20.44	20.83
5098	NYSE	AIN	Thu, Aug 16, 2012	20.34	20.70	20.11	20.62
5097	NYSE	AIN	Wed, Aug 15, 2012	19.48	20.36	19.48	20.30
5096	NYSE	AIN	Tue, Aug 14, 2012	19.73	19.73	19.33	19.55
5095	NYSE	AIN	Mon, Aug 13, 2012	19.72	19.74	19.39	19.50
5094	NYSE	AIN	Fri, Aug 10, 2012	19.81	19.90	19.75	19.83
5093	NYSE	AIN	Thu, Aug 9, 2012	20.01	20.07	19.83	19.92
5092	NYSE	AIN	Wed, Aug 8, 2012	20.14	20.28	19.90	20.00
5091	NYSE	AIN	Tue, Aug 7, 2012	19.97	20.74	19.81	20.27
5090	NYSE	AIN	Mon, Aug 6, 2012	19.74	19.77	19.44	19.73
5089	NYSE	AIN	Fri, Aug 3, 2012	19.38	19.97	19.05	19.75
5088	NYSE	AIN	Thu, Aug 2, 2012	17.65	19.80	14.74	19.11
5087	NYSE	AIN	Wed, Aug 1, 2012	18.05	18.56	17.67	17.82
5086	NYSE	AIN	Tue, Jul 31, 2012	18.48	18.69	17.90	17.90
5085	NYSE	AIN	Mon, Jul 30, 2012	18.64	18.77	18.41	18.61
5084	NYSE	AIN	Fri, Jul 27, 2012	18.06	18.75	17.95	18.65
5083	NYSE	AIN	Thu, Jul 26, 2012	18.08	18.13	17.80	17.97
5082	NYSE	AIN	Wed, Jul 25, 2012	17.97	18.05	17.61	17.66
5081	NYSE	AIN	Tue, Jul 24, 2012	17.96	18.02	17.77	17.88
5080	NYSE	AIN	Mon, Jul 23, 2012	17.85	18.11	17.74	17.91
5079	NYSE	AIN	Fri, Jul 20, 2012	17.98	18.26	17.90	17.97
5078	NYSE	AIN	Thu, Jul 19, 2012	18.26	18.38	17.96	18.19
5077	NYSE	AIN	Wed, Jul 18, 2012	17.93	18.33	17.93	18.25
5076	NYSE	AIN	Tue, Jul 17, 2012	18.17	18.31	17.76	18.00
5075	NYSE	AIN	Mon, Jul 16, 2012	17.96	18.21	17.83	17.99
5074	NYSE	AIN	Fri, Jul 13, 2012	17.93	18.18	17.90	18.07
5073	NYSE	AIN	Thu, Jul 12, 2012	18.02	18.13	17.57	17.79
5072	NYSE	AIN	Wed, Jul 11, 2012	18.67	18.71	18.02	18.13
5071	NYSE	AIN	Tue, Jul 10, 2012	19.58	19.67	18.52	18.61
5070	NYSE	AIN	Mon, Jul 9, 2012	18.93	19.44	18.85	19.44
5069	NYSE	AIN	Fri, Jul 6, 2012	18.70	18.95	18.68	18.90
5068	NYSE	AIN	Thu, Jul 5, 2012	18.75	19.07	18.64	18.97
5067	NYSE	AIN	Tue, Jul 3, 2012	18.63	18.89	18.63	18.74
5066	NYSE	AIN	Mon, Jul 2, 2012	18.74	18.80	18.38	18.70
5065	NYSE	AIN	Fri, Jun 29, 2012	18.36	18.87	18.03	18.71
5064	NYSE	AIN	Thu, Jun 28, 2012	17.61	18.00	17.39	17.99
5063	NYSE	AIN	Wed, Jun 27, 2012	17.51	17.88	17.51	17.81
5062	NYSE	AIN	Tue, Jun 26, 2012	17.32	17.53	17.07	17.44
5061	NYSE	AIN	Mon, Jun 25, 2012	17.41	17.58	17.29	17.31
5060	NYSE	AIN	Fri, Jun 22, 2012	17.79	17.79	17.60	17.65
5059	NYSE	AIN	Thu, Jun 21, 2012	17.74	17.82	17.42	17.62
5058	NYSE	AIN	Wed, Jun 20, 2012	17.87	17.87	17.48	17.70
5057	NYSE	AIN	Tue, Jun 19, 2012	17.56	17.98	17.49	17.93
5056	NYSE	AIN	Mon, Jun 18, 2012	17.54	17.63	17.35	17.52
5055	NYSE	AIN	Fri, Jun 15, 2012	17.73	17.79	17.50	17.76
5054	NYSE	AIN	Thu, Jun 14, 2012	17.12	17.84	17.12	17.68
5053	NYSE	AIN	Wed, Jun 13, 2012	17.52	17.80	17.07	17.15
5052	NYSE	AIN	Tue, Jun 12, 2012	17.57	17.74	17.40	17.60
5051	NYSE	AIN	Mon, Jun 11, 2012	18.37	18.37	17.43	17.44
5050	NYSE	AIN	Fri, Jun 8, 2012	18.03	18.34	17.76	18.13
5049	NYSE	AIN	Thu, Jun 7, 2012	19.14	19.14	18.00	18.09
5048	NYSE	AIN	Wed, Jun 6, 2012	18.26	18.78	18.23	18.78
5047	NYSE	AIN	Tue, Jun 5, 2012	17.86	18.17	17.84	18.10
5046	NYSE	AIN	Mon, Jun 4, 2012	17.97	18.28	17.78	18.19
5045	NYSE	AIN	Fri, Jun 1, 2012	17.47	18.01	16.75	17.93
5044	NYSE	AIN	Thu, May 31, 2012	18.37	18.49	17.97	18.24
5043	NYSE	AIN	Wed, May 30, 2012	18.72	18.82	18.20	18.38
5042	NYSE	AIN	Tue, May 29, 2012	18.99	19.17	18.83	18.98
5041	NYSE	AIN	Fri, May 25, 2012	18.29	18.93	18.25	18.72
5040	NYSE	AIN	Thu, May 24, 2012	18.19	18.48	17.85	18.27
5039	NYSE	AIN	Wed, May 23, 2012	17.70	18.16	17.47	18.14
5038	NYSE	AIN	Tue, May 22, 2012	18.53	18.53	17.92	17.97
5037	NYSE	AIN	Mon, May 21, 2012	18.30	18.62	18.17	18.44
5036	NYSE	AIN	Fri, May 18, 2012	18.42	18.66	18.11	18.18
5035	NYSE	AIN	Thu, May 17, 2012	19.36	19.36	18.42	18.46
5034	NYSE	AIN	Wed, May 16, 2012	19.80	19.93	19.32	19.32
5033	NYSE	AIN	Tue, May 15, 2012	19.59	19.91	19.43	19.74
5032	NYSE	AIN	Mon, May 14, 2012	19.51	19.95	19.30	19.65
5031	NYSE	AIN	Fri, May 11, 2012	19.87	20.15	19.59	19.79
5030	NYSE	AIN	Thu, May 10, 2012	20.18	20.28	19.81	20.12
5029	NYSE	AIN	Wed, May 9, 2012	19.41	20.17	19.41	20.03
5028	NYSE	AIN	Tue, May 8, 2012	19.77	19.92	19.46	19.71
5027	NYSE	AIN	Mon, May 7, 2012	19.91	20.15	19.79	20.00
5026	NYSE	AIN	Fri, May 4, 2012	20.86	21.24	19.84	19.96
5025	NYSE	AIN	Thu, May 3, 2012	22.97	22.97	20.18	21.05
5024	NYSE	AIN	Wed, May 2, 2012	23.78	24.26	23.65	24.21
5023	NYSE	AIN	Tue, May 1, 2012	24.06	24.64	23.61	24.05
5022	NYSE	AIN	Mon, Apr 30, 2012	24.61	24.61	23.88	24.10
5021	NYSE	AIN	Fri, Apr 27, 2012	23.86	24.73	23.67	24.70
5020	NYSE	AIN	Thu, Apr 26, 2012	23.68	23.91	23.39	23.88
5019	NYSE	AIN	Wed, Apr 25, 2012	23.72	23.79	23.41	23.75
5018	NYSE	AIN	Tue, Apr 24, 2012	23.05	23.62	23.03	23.41
5017	NYSE	AIN	Mon, Apr 23, 2012	23.19	23.19	22.65	23.00
5016	NYSE	AIN	Fri, Apr 20, 2012	23.51	23.76	23.37	23.66
5015	NYSE	AIN	Thu, Apr 19, 2012	23.51	23.67	22.90	23.22
5014	NYSE	AIN	Wed, Apr 18, 2012	23.91	23.91	23.43	23.44
5013	NYSE	AIN	Tue, Apr 17, 2012	23.62	24.18	23.48	24.12
5012	NYSE	AIN	Mon, Apr 16, 2012	23.06	23.52	22.86	23.39
5011	NYSE	AIN	Fri, Apr 13, 2012	22.90	22.97	22.57	22.97
5010	NYSE	AIN	Thu, Apr 12, 2012	22.53	23.21	22.43	23.05
5009	NYSE	AIN	Wed, Apr 11, 2012	22.52	22.61	22.32	22.56
5008	NYSE	AIN	Tue, Apr 10, 2012	22.69	22.69	22.16	22.24
5007	NYSE	AIN	Mon, Apr 9, 2012	22.68	22.95	22.39	22.75
5006	NYSE	AIN	Thu, Apr 5, 2012	23.16	23.56	22.88	23.18
5005	NYSE	AIN	Wed, Apr 4, 2012	23.26	23.55	23.14	23.25
5004	NYSE	AIN	Tue, Apr 3, 2012	23.71	23.82	23.43	23.59
5003	NYSE	AIN	Mon, Apr 2, 2012	22.80	23.78	22.59	23.75
5002	NYSE	AIN	Fri, Mar 30, 2012	23.08	23.22	22.92	22.95
5001	NYSE	AIN	Thu, Mar 29, 2012	23.07	23.07	22.33	22.82
5000	NYSE	AIN	Wed, Mar 28, 2012	23.05	23.34	22.98	23.34
4999	NYSE	AIN	Tue, Mar 27, 2012	23.89	23.98	23.01	23.08
4998	NYSE	AIN	Mon, Mar 26, 2012	23.82	23.98	23.58	23.90
4997	NYSE	AIN	Fri, Mar 23, 2012	23.33	23.58	23.29	23.54
4996	NYSE	AIN	Thu, Mar 22, 2012	23.26	23.51	23.26	23.42
4995	NYSE	AIN	Wed, Mar 21, 2012	23.80	23.80	23.52	23.61
4994	NYSE	AIN	Tue, Mar 20, 2012	23.55	23.96	23.43	23.70
4993	NYSE	AIN	Mon, Mar 19, 2012	23.39	24.09	23.35	23.82
4992	NYSE	AIN	Fri, Mar 16, 2012	23.69	23.69	23.34	23.51
4991	NYSE	AIN	Thu, Mar 15, 2012	23.26	23.67	23.15	23.67
4990	NYSE	AIN	Wed, Mar 14, 2012	24.24	24.25	23.28	23.31
4989	NYSE	AIN	Tue, Mar 13, 2012	23.73	24.29	23.69	24.28
4988	NYSE	AIN	Mon, Mar 12, 2012	23.59	23.64	23.14	23.55
4987	NYSE	AIN	Fri, Mar 9, 2012	23.04	23.70	23.04	23.61
4986	NYSE	AIN	Thu, Mar 8, 2012	23.16	23.16	22.67	23.10
4985	NYSE	AIN	Wed, Mar 7, 2012	22.46	22.96	22.38	22.96
4984	NYSE	AIN	Tue, Mar 6, 2012	22.73	22.85	22.28	22.35
4983	NYSE	AIN	Mon, Mar 5, 2012	23.13	23.36	22.84	23.07
4982	NYSE	AIN	Fri, Mar 2, 2012	23.84	23.97	22.98	23.14
4981	NYSE	AIN	Thu, Mar 1, 2012	23.89	24.32	23.84	23.90
4980	NYSE	AIN	Wed, Feb 29, 2012	24.25	24.66	23.87	23.92
4979	NYSE	AIN	Tue, Feb 28, 2012	24.69	24.75	24.13	24.18
4978	NYSE	AIN	Mon, Feb 27, 2012	24.72	25.30	24.30	24.69
4977	NYSE	AIN	Fri, Feb 24, 2012	25.47	25.56	24.93	25.01
4976	NYSE	AIN	Thu, Feb 23, 2012	24.97	25.49	24.89	25.48
4975	NYSE	AIN	Wed, Feb 22, 2012	25.08	25.25	24.78	24.95
4974	NYSE	AIN	Tue, Feb 21, 2012	25.14	25.28	24.90	25.25
4973	NYSE	AIN	Fri, Feb 17, 2012	24.87	25.29	24.74	25.14
4972	NYSE	AIN	Thu, Feb 16, 2012	24.27	24.93	24.02	24.86
4971	NYSE	AIN	Wed, Feb 15, 2012	24.51	24.51	23.95	24.24
4970	NYSE	AIN	Tue, Feb 14, 2012	24.66	24.66	23.83	24.47
4969	NYSE	AIN	Mon, Feb 13, 2012	24.21	24.88	24.05	24.88
4968	NYSE	AIN	Fri, Feb 10, 2012	24.25	24.44	23.94	23.97
4967	NYSE	AIN	Thu, Feb 9, 2012	24.86	25.21	24.26	24.61
4966	NYSE	AIN	Wed, Feb 8, 2012	25.99	26.22	25.52	25.62
4965	NYSE	AIN	Tue, Feb 7, 2012	25.23	25.90	25.14	25.90
4964	NYSE	AIN	Mon, Feb 6, 2012	25.15	25.33	24.99	25.33
4963	NYSE	AIN	Fri, Feb 3, 2012	25.25	25.59	25.15	25.30
4962	NYSE	AIN	Thu, Feb 2, 2012	24.57	25.05	24.53	24.77
4961	NYSE	AIN	Wed, Feb 1, 2012	24.10	24.55	23.82	24.52
4960	NYSE	AIN	Tue, Jan 31, 2012	24.23	24.23	23.68	24.02
4959	NYSE	AIN	Mon, Jan 30, 2012	23.68	24.03	23.60	24.00
4958	NYSE	AIN	Fri, Jan 27, 2012	23.95	24.28	23.84	23.95
4957	NYSE	AIN	Thu, Jan 26, 2012	24.29	24.31	23.99	24.05
4956	NYSE	AIN	Wed, Jan 25, 2012	24.00	24.28	23.68	24.16
4955	NYSE	AIN	Tue, Jan 24, 2012	22.95	24.03	22.95	24.00
4954	NYSE	AIN	Mon, Jan 23, 2012	23.65	23.79	23.03	23.17
4953	NYSE	AIN	Fri, Jan 20, 2012	23.68	23.89	23.36	23.73
4952	NYSE	AIN	Thu, Jan 19, 2012	24.07	24.17	23.65	23.75
4951	NYSE	AIN	Wed, Jan 18, 2012	23.95	24.02	23.62	24.01
4950	NYSE	AIN	Tue, Jan 17, 2012	24.36	24.44	23.95	23.95
4949	NYSE	AIN	Fri, Jan 13, 2012	23.79	24.21	23.59	24.10
4948	NYSE	AIN	Thu, Jan 12, 2012	23.69	24.17	23.56	24.11
4947	NYSE	AIN	Wed, Jan 11, 2012	23.03	23.90	23.03	23.66
4946	NYSE	AIN	Tue, Jan 10, 2012	23.30	23.46	23.00	23.19
4945	NYSE	AIN	Mon, Jan 9, 2012	23.47	23.60	22.92	22.96
4944	NYSE	AIN	Fri, Jan 6, 2012	23.39	23.59	22.94	23.27
4943	NYSE	AIN	Thu, Jan 5, 2012	23.01	23.51	22.76	23.40
4942	NYSE	AIN	Wed, Jan 4, 2012	23.26	23.54	23.14	23.26
4941	NYSE	AIN	Tue, Jan 3, 2012	23.85	24.12	23.39	23.49
4940	NYSE	AIN	Fri, Dec 30, 2011	23.42	23.56	23.10	23.12
4939	NYSE	AIN	Thu, Dec 29, 2011	23.30	23.72	23.22	23.52
4938	NYSE	AIN	Wed, Dec 28, 2011	24.03	24.14	23.21	23.31
4937	NYSE	AIN	Tue, Dec 27, 2011	23.83	24.38	23.72	24.17
4936	NYSE	AIN	Fri, Dec 23, 2011	23.96	24.20	23.74	24.00
4935	NYSE	AIN	Thu, Dec 22, 2011	24.09	24.23	23.84	23.94
4934	NYSE	AIN	Wed, Dec 21, 2011	23.91	24.16	23.38	23.97
4933	NYSE	AIN	Tue, Dec 20, 2011	23.63	24.68	23.63	24.10
4932	NYSE	AIN	Mon, Dec 19, 2011	23.81	24.03	22.95	23.02
4931	NYSE	AIN	Fri, Dec 16, 2011	23.60	24.00	23.25	23.55
4930	NYSE	AIN	Thu, Dec 15, 2011	23.38	23.68	23.05	23.38
4929	NYSE	AIN	Wed, Dec 14, 2011	22.95	23.33	22.80	23.11
4928	NYSE	AIN	Tue, Dec 13, 2011	24.50	24.60	22.90	23.26
4927	NYSE	AIN	Mon, Dec 12, 2011	24.40	24.47	23.92	24.21
4926	NYSE	AIN	Fri, Dec 9, 2011	24.24	25.20	24.14	24.91
4925	NYSE	AIN	Thu, Dec 8, 2011	24.83	24.95	24.01	24.24
4924	NYSE	AIN	Wed, Dec 7, 2011	25.37	25.95	24.95	25.15
4923	NYSE	AIN	Tue, Dec 6, 2011	25.71	25.92	25.32	25.66
4922	NYSE	AIN	Mon, Dec 5, 2011	25.38	26.00	25.06	25.70
4921	NYSE	AIN	Fri, Dec 2, 2011	24.86	25.14	24.70	24.86
4920	NYSE	AIN	Thu, Dec 1, 2011	24.09	24.92	24.09	24.40
4919	NYSE	AIN	Wed, Nov 30, 2011	23.78	24.40	23.41	24.26
4918	NYSE	AIN	Tue, Nov 29, 2011	22.50	22.69	22.21	22.44
4917	NYSE	AIN	Mon, Nov 28, 2011	22.08	22.96	22.08	22.50
4916	NYSE	AIN	Fri, Nov 25, 2011	21.46	21.71	21.27	21.29
4915	NYSE	AIN	Wed, Nov 23, 2011	21.87	21.87	21.36	21.63
4914	NYSE	AIN	Tue, Nov 22, 2011	22.20	22.50	22.00	22.17
4913	NYSE	AIN	Mon, Nov 21, 2011	22.24	22.51	22.05	22.25
4912	NYSE	AIN	Fri, Nov 18, 2011	23.06	23.25	22.68	22.81
4911	NYSE	AIN	Thu, Nov 17, 2011	23.07	23.43	22.74	23.00
4910	NYSE	AIN	Wed, Nov 16, 2011	22.96	23.70	22.83	23.14
4909	NYSE	AIN	Tue, Nov 15, 2011	22.86	23.54	22.84	23.36
4908	NYSE	AIN	Mon, Nov 14, 2011	23.15	23.17	22.76	23.08
4907	NYSE	AIN	Fri, Nov 11, 2011	23.04	23.54	22.97	23.37
4906	NYSE	AIN	Thu, Nov 10, 2011	22.80	22.88	22.32	22.73
4905	NYSE	AIN	Wed, Nov 9, 2011	22.86	23.30	22.28	22.32
4904	NYSE	AIN	Tue, Nov 8, 2011	23.50	23.77	22.62	23.69
4903	NYSE	AIN	Mon, Nov 7, 2011	23.36	23.36	22.47	23.23
4902	NYSE	AIN	Fri, Nov 4, 2011	23.17	23.66	22.77	23.47
4901	NYSE	AIN	Thu, Nov 3, 2011	22.83	23.59	21.75	23.46
4900	NYSE	AIN	Wed, Nov 2, 2011	21.80	22.32	21.61	22.21
4899	NYSE	AIN	Tue, Nov 1, 2011	21.47	22.25	21.09	21.22
4898	NYSE	AIN	Mon, Oct 31, 2011	22.72	23.07	22.19	22.59
4897	NYSE	AIN	Fri, Oct 28, 2011	22.35	23.43	22.35	23.15
4896	NYSE	AIN	Thu, Oct 27, 2011	21.85	22.81	21.85	22.00
4895	NYSE	AIN	Wed, Oct 26, 2011	20.99	21.45	20.32	21.26
4894	NYSE	AIN	Tue, Oct 25, 2011	21.18	21.37	20.48	20.53
4893	NYSE	AIN	Mon, Oct 24, 2011	20.65	21.55	20.46	21.44
4892	NYSE	AIN	Fri, Oct 21, 2011	20.40	20.60	19.95	20.60
4891	NYSE	AIN	Thu, Oct 20, 2011	20.16	20.23	19.37	19.98
4890	NYSE	AIN	Wed, Oct 19, 2011	20.65	20.83	19.97	20.08
4889	NYSE	AIN	Tue, Oct 18, 2011	20.01	21.07	19.63	20.80
4888	NYSE	AIN	Mon, Oct 17, 2011	20.84	20.84	19.79	19.90
4887	NYSE	AIN	Fri, Oct 14, 2011	20.75	21.13	20.37	21.07
4886	NYSE	AIN	Thu, Oct 13, 2011	20.71	20.72	20.00	20.49
4885	NYSE	AIN	Wed, Oct 12, 2011	20.56	21.11	20.43	20.91
4884	NYSE	AIN	Tue, Oct 11, 2011	19.51	20.48	19.51	20.32
4883	NYSE	AIN	Mon, Oct 10, 2011	19.29	19.76	18.93	19.76
4882	NYSE	AIN	Fri, Oct 7, 2011	19.57	19.60	18.47	18.76
4881	NYSE	AIN	Thu, Oct 6, 2011	18.80	19.47	18.60	19.45
4880	NYSE	AIN	Wed, Oct 5, 2011	18.66	18.99	18.33	18.81
4879	NYSE	AIN	Tue, Oct 4, 2011	17.02	18.64	17.02	18.58
4878	NYSE	AIN	Mon, Oct 3, 2011	18.07	18.61	17.11	17.24
4877	NYSE	AIN	Fri, Sep 30, 2011	18.90	19.14	18.21	18.25
4876	NYSE	AIN	Thu, Sep 29, 2011	18.77	19.37	18.48	19.26
4875	NYSE	AIN	Wed, Sep 28, 2011	19.09	19.34	18.25	18.29
4874	NYSE	AIN	Tue, Sep 27, 2011	18.63	19.65	18.61	19.11
4873	NYSE	AIN	Mon, Sep 26, 2011	18.03	18.21	17.28	18.17
4872	NYSE	AIN	Fri, Sep 23, 2011	18.03	18.53	17.61	17.82
4871	NYSE	AIN	Thu, Sep 22, 2011	17.40	18.34	17.26	18.07
4870	NYSE	AIN	Wed, Sep 21, 2011	19.04	19.38	18.07	18.09
4869	NYSE	AIN	Tue, Sep 20, 2011	19.90	20.06	19.04	19.04
4868	NYSE	AIN	Mon, Sep 19, 2011	19.85	20.02	19.50	19.77
4867	NYSE	AIN	Fri, Sep 16, 2011	20.31	20.54	19.77	20.35
4866	NYSE	AIN	Thu, Sep 15, 2011	19.93	20.25	19.70	20.19
4865	NYSE	AIN	Wed, Sep 14, 2011	19.18	20.05	18.60	19.70
4864	NYSE	AIN	Tue, Sep 13, 2011	18.87	19.08	18.65	18.98
4863	NYSE	AIN	Mon, Sep 12, 2011	18.27	18.73	18.23	18.70
4862	NYSE	AIN	Fri, Sep 9, 2011	19.03	19.12	18.26	18.54
4861	NYSE	AIN	Thu, Sep 8, 2011	20.09	20.21	19.31	19.42
4860	NYSE	AIN	Wed, Sep 7, 2011	19.87	20.24	19.73	20.19
4859	NYSE	AIN	Tue, Sep 6, 2011	18.68	19.60	18.44	19.49
4858	NYSE	AIN	Fri, Sep 2, 2011	20.35	20.47	19.46	19.49
4857	NYSE	AIN	Thu, Sep 1, 2011	21.72	21.99	20.69	20.87
4856	NYSE	AIN	Wed, Aug 31, 2011	21.85	22.21	21.43	21.74
4855	NYSE	AIN	Tue, Aug 30, 2011	21.87	21.93	21.15	21.60
4854	NYSE	AIN	Mon, Aug 29, 2011	21.16	22.03	21.14	22.02
4853	NYSE	AIN	Fri, Aug 26, 2011	19.85	20.89	19.59	20.87
4852	NYSE	AIN	Thu, Aug 25, 2011	20.95	21.27	20.00	20.04
4851	NYSE	AIN	Wed, Aug 24, 2011	20.07	20.84	19.88	20.76
4850	NYSE	AIN	Tue, Aug 23, 2011	18.96	20.13	18.78	20.12
4849	NYSE	AIN	Mon, Aug 22, 2011	19.18	19.60	18.68	18.79
4848	NYSE	AIN	Fri, Aug 19, 2011	18.62	19.14	18.40	18.63
4847	NYSE	AIN	Thu, Aug 18, 2011	19.73	19.82	19.01	19.11
4846	NYSE	AIN	Wed, Aug 17, 2011	20.54	20.89	20.02	20.47
4845	NYSE	AIN	Tue, Aug 16, 2011	20.44	20.92	20.17	20.41
4844	NYSE	AIN	Mon, Aug 15, 2011	20.52	20.76	20.27	20.74
4843	NYSE	AIN	Fri, Aug 12, 2011	20.31	20.50	19.50	20.34
4842	NYSE	AIN	Thu, Aug 11, 2011	19.32	20.59	18.92	19.75
4841	NYSE	AIN	Wed, Aug 10, 2011	19.63	20.18	19.16	19.22
4840	NYSE	AIN	Tue, Aug 9, 2011	21.50	21.89	18.88	20.43
4839	NYSE	AIN	Mon, Aug 8, 2011	21.20	22.08	20.26	21.03
4838	NYSE	AIN	Fri, Aug 5, 2011	22.26	22.26	19.05	22.00
4837	NYSE	AIN	Thu, Aug 4, 2011	23.18	23.42	21.82	21.85
4836	NYSE	AIN	Wed, Aug 3, 2011	23.81	23.90	22.81	23.66
4835	NYSE	AIN	Tue, Aug 2, 2011	25.62	26.19	23.75	23.77
4834	NYSE	AIN	Mon, Aug 1, 2011	26.82	26.96	25.52	25.84
4833	NYSE	AIN	Fri, Jul 29, 2011	26.12	27.13	26.12	26.57
4832	NYSE	AIN	Thu, Jul 28, 2011	26.75	27.12	26.73	26.75
4831	NYSE	AIN	Wed, Jul 27, 2011	26.64	26.87	26.60	26.75
4830	NYSE	AIN	Tue, Jul 26, 2011	27.34	27.41	26.75	26.76
4829	NYSE	AIN	Mon, Jul 25, 2011	26.99	27.58	26.79	27.40
4828	NYSE	AIN	Fri, Jul 22, 2011	27.24	27.43	27.10	27.35
4827	NYSE	AIN	Thu, Jul 21, 2011	26.45	27.46	26.20	27.34
4826	NYSE	AIN	Wed, Jul 20, 2011	26.02	26.25	25.68	26.21
4825	NYSE	AIN	Tue, Jul 19, 2011	26.03	26.27	25.52	25.99
4824	NYSE	AIN	Mon, Jul 18, 2011	26.78	26.93	25.58	25.67
4823	NYSE	AIN	Fri, Jul 15, 2011	27.10	27.26	26.82	26.90
4822	NYSE	AIN	Thu, Jul 14, 2011	27.17	27.50	26.82	26.99
4821	NYSE	AIN	Wed, Jul 13, 2011	27.27	27.56	26.98	27.15
4820	NYSE	AIN	Tue, Jul 12, 2011	26.85	27.50	26.79	27.11
4819	NYSE	AIN	Mon, Jul 11, 2011	27.15	27.40	26.79	26.99
4818	NYSE	AIN	Fri, Jul 8, 2011	27.09	27.69	26.93	27.68
4817	NYSE	AIN	Thu, Jul 7, 2011	27.33	27.77	27.17	27.55
4816	NYSE	AIN	Wed, Jul 6, 2011	27.06	27.19	26.82	27.09
4815	NYSE	AIN	Tue, Jul 5, 2011	26.92	27.40	26.79	27.21
4814	NYSE	AIN	Fri, Jul 1, 2011	26.31	27.04	26.14	26.96
4813	NYSE	AIN	Thu, Jun 30, 2011	25.63	26.47	25.56	26.39
4812	NYSE	AIN	Wed, Jun 29, 2011	25.28	25.62	24.93	25.55
4811	NYSE	AIN	Tue, Jun 28, 2011	24.80	25.10	24.54	25.08
4810	NYSE	AIN	Mon, Jun 27, 2011	24.76	24.83	24.48	24.63
4809	NYSE	AIN	Fri, Jun 24, 2011	25.03	25.33	24.50	24.73
4808	NYSE	AIN	Thu, Jun 23, 2011	24.95	25.16	24.38	24.99
4807	NYSE	AIN	Wed, Jun 22, 2011	25.39	25.90	25.35	25.40
4806	NYSE	AIN	Tue, Jun 21, 2011	25.04	25.64	24.86	25.61
4805	NYSE	AIN	Mon, Jun 20, 2011	24.08	24.79	24.02	24.72
4804	NYSE	AIN	Fri, Jun 17, 2011	24.71	24.94	24.12	24.26
4803	NYSE	AIN	Thu, Jun 16, 2011	24.29	24.82	24.09	24.40
4802	NYSE	AIN	Wed, Jun 15, 2011	24.56	25.01	24.12	24.23
4801	NYSE	AIN	Tue, Jun 14, 2011	24.44	24.99	24.15	24.88
4800	NYSE	AIN	Mon, Jun 13, 2011	24.32	24.45	24.00	24.09
4799	NYSE	AIN	Fri, Jun 10, 2011	24.53	24.58	24.02	24.14
4798	NYSE	AIN	Thu, Jun 9, 2011	24.52	24.93	24.33	24.76
4797	NYSE	AIN	Wed, Jun 8, 2011	24.54	24.64	24.25	24.42
4796	NYSE	AIN	Tue, Jun 7, 2011	24.95	25.07	24.67	24.72
4795	NYSE	AIN	Mon, Jun 6, 2011	25.12	25.33	24.60	24.68
4794	NYSE	AIN	Fri, Jun 3, 2011	25.57	25.60	24.95	25.07
4793	NYSE	AIN	Thu, Jun 2, 2011	26.37	26.56	25.99	26.28
4792	NYSE	AIN	Wed, Jun 1, 2011	27.56	27.70	26.15	26.39
4791	NYSE	AIN	Tue, May 31, 2011	27.06	27.61	26.79	27.60
4790	NYSE	AIN	Fri, May 27, 2011	26.61	27.17	26.60	26.77
4789	NYSE	AIN	Thu, May 26, 2011	25.94	26.58	25.51	26.50
4788	NYSE	AIN	Wed, May 25, 2011	25.60	26.15	25.45	26.04
4787	NYSE	AIN	Tue, May 24, 2011	26.20	26.32	25.61	25.68
4786	NYSE	AIN	Mon, May 23, 2011	26.51	26.57	25.95	26.03
4785	NYSE	AIN	Fri, May 20, 2011	26.93	27.23	26.61	27.06
4784	NYSE	AIN	Thu, May 19, 2011	27.28	27.41	26.77	27.08
4783	NYSE	AIN	Wed, May 18, 2011	26.83	27.30	26.51	27.01
4782	NYSE	AIN	Tue, May 17, 2011	27.08	27.10	26.60	26.68
4781	NYSE	AIN	Mon, May 16, 2011	27.36	27.66	27.14	27.17
4780	NYSE	AIN	Fri, May 13, 2011	27.83	28.08	27.30	27.36
4779	NYSE	AIN	Thu, May 12, 2011	27.35	27.95	27.26	27.87
4778	NYSE	AIN	Wed, May 11, 2011	27.87	27.87	27.04	27.62
4777	NYSE	AIN	Tue, May 10, 2011	26.87	27.95	26.83	27.90
4776	NYSE	AIN	Mon, May 9, 2011	25.14	26.73	25.14	26.63
4775	NYSE	AIN	Fri, May 6, 2011	25.17	25.63	24.68	25.20
4774	NYSE	AIN	Thu, May 5, 2011	24.79	26.13	24.39	24.81
4773	NYSE	AIN	Wed, May 4, 2011	24.85	25.03	23.94	24.26
4772	NYSE	AIN	Tue, May 3, 2011	25.02	25.19	24.52	24.85
4771	NYSE	AIN	Mon, May 2, 2011	25.37	25.42	24.88	25.12
4770	NYSE	AIN	Fri, Apr 29, 2011	25.79	25.91	25.12	25.31
4769	NYSE	AIN	Thu, Apr 28, 2011	25.08	25.77	25.02	25.72
4768	NYSE	AIN	Wed, Apr 27, 2011	25.07	25.36	24.96	25.15
4767	NYSE	AIN	Tue, Apr 26, 2011	24.39	25.17	24.27	25.06
4766	NYSE	AIN	Mon, Apr 25, 2011	24.31	24.54	24.05	24.23
4765	NYSE	AIN	Thu, Apr 21, 2011	24.21	24.34	23.83	24.26
4764	NYSE	AIN	Wed, Apr 20, 2011	24.01	24.27	23.86	23.99
4763	NYSE	AIN	Tue, Apr 19, 2011	23.83	23.95	23.40	23.60
4762	NYSE	AIN	Mon, Apr 18, 2011	23.47	23.74	23.36	23.68
4761	NYSE	AIN	Fri, Apr 15, 2011	23.53	24.08	23.49	23.97
4760	NYSE	AIN	Thu, Apr 14, 2011	23.27	23.73	23.22	23.59
4759	NYSE	AIN	Wed, Apr 13, 2011	23.94	23.94	23.20	23.54
4758	NYSE	AIN	Tue, Apr 12, 2011	23.91	24.06	23.56	23.72
4757	NYSE	AIN	Mon, Apr 11, 2011	24.43	24.84	24.04	24.18
4756	NYSE	AIN	Fri, Apr 8, 2011	25.67	25.67	24.22	24.49
4755	NYSE	AIN	Thu, Apr 7, 2011	25.50	25.80	25.32	25.44
4754	NYSE	AIN	Wed, Apr 6, 2011	25.38	25.60	24.99	25.40
4753	NYSE	AIN	Tue, Apr 5, 2011	24.75	25.24	24.60	25.18
4752	NYSE	AIN	Mon, Apr 4, 2011	24.83	24.99	24.56	24.88
4751	NYSE	AIN	Fri, Apr 1, 2011	24.99	25.28	24.76	24.84
4750	NYSE	AIN	Thu, Mar 31, 2011	24.63	24.91	24.54	24.90
4749	NYSE	AIN	Wed, Mar 30, 2011	24.76	24.76	24.46	24.65
4748	NYSE	AIN	Tue, Mar 29, 2011	24.40	24.72	24.14	24.65
4747	NYSE	AIN	Mon, Mar 28, 2011	24.63	24.63	24.16	24.40
4746	NYSE	AIN	Fri, Mar 25, 2011	24.77	24.98	24.54	24.62
4745	NYSE	AIN	Thu, Mar 24, 2011	24.27	24.97	24.26	24.60
4744	NYSE	AIN	Wed, Mar 23, 2011	23.92	24.28	23.46	24.09
4743	NYSE	AIN	Tue, Mar 22, 2011	24.03	24.48	23.66	24.02
4742	NYSE	AIN	Mon, Mar 21, 2011	22.80	24.25	22.67	24.03
4741	NYSE	AIN	Fri, Mar 18, 2011	23.02	23.34	22.32	22.43
4740	NYSE	AIN	Thu, Mar 17, 2011	22.96	23.16	22.79	22.89
4739	NYSE	AIN	Wed, Mar 16, 2011	22.52	22.72	22.23	22.47
4738	NYSE	AIN	Tue, Mar 15, 2011	21.98	23.08	21.98	22.61
4737	NYSE	AIN	Mon, Mar 14, 2011	22.71	23.02	22.62	22.90
4736	NYSE	AIN	Fri, Mar 11, 2011	22.91	23.35	22.86	23.01
4735	NYSE	AIN	Thu, Mar 10, 2011	23.51	23.51	22.80	23.09
4734	NYSE	AIN	Wed, Mar 9, 2011	23.68	24.08	23.47	23.93
4733	NYSE	AIN	Tue, Mar 8, 2011	23.16	23.89	22.76	23.71
4732	NYSE	AIN	Mon, Mar 7, 2011	24.00	24.15	23.04	23.11
4731	NYSE	AIN	Fri, Mar 4, 2011	24.31	24.34	23.63	23.89
4730	NYSE	AIN	Thu, Mar 3, 2011	24.13	24.51	24.10	24.25
4729	NYSE	AIN	Wed, Mar 2, 2011	23.61	23.93	23.40	23.80
4728	NYSE	AIN	Tue, Mar 1, 2011	24.51	24.66	23.64	23.71
4727	NYSE	AIN	Mon, Feb 28, 2011	23.51	24.40	23.51	24.36
4726	NYSE	AIN	Fri, Feb 25, 2011	22.47	23.57	22.47	23.44
4725	NYSE	AIN	Thu, Feb 24, 2011	21.84	22.44	21.63	22.39
4724	NYSE	AIN	Wed, Feb 23, 2011	23.10	23.10	21.68	21.84
4723	NYSE	AIN	Tue, Feb 22, 2011	23.33	23.45	22.69	23.00
4722	NYSE	AIN	Fri, Feb 18, 2011	24.09	24.27	23.38	23.45
4721	NYSE	AIN	Thu, Feb 17, 2011	24.34	24.45	24.01	24.03
4720	NYSE	AIN	Wed, Feb 16, 2011	24.71	24.79	23.94	24.39
4719	NYSE	AIN	Tue, Feb 15, 2011	24.47	24.87	24.46	24.55
4718	NYSE	AIN	Mon, Feb 14, 2011	24.71	24.74	24.42	24.55
4717	NYSE	AIN	Fri, Feb 11, 2011	25.56	25.95	24.40	24.62
4716	NYSE	AIN	Thu, Feb 10, 2011	24.51	25.13	24.51	25.09
4715	NYSE	AIN	Wed, Feb 9, 2011	24.60	24.87	24.49	24.82
4714	NYSE	AIN	Tue, Feb 8, 2011	23.82	24.66	23.82	24.66
4713	NYSE	AIN	Mon, Feb 7, 2011	23.34	24.05	23.26	23.87
4712	NYSE	AIN	Fri, Feb 4, 2011	23.18	23.58	23.09	23.34
4711	NYSE	AIN	Thu, Feb 3, 2011	23.39	23.49	22.97	23.15
4710	NYSE	AIN	Wed, Feb 2, 2011	23.30	23.68	23.25	23.47
4709	NYSE	AIN	Tue, Feb 1, 2011	22.74	23.56	22.46	23.42
4708	NYSE	AIN	Mon, Jan 31, 2011	23.33	23.46	22.46	22.55
4707	NYSE	AIN	Fri, Jan 28, 2011	24.00	24.07	23.20	23.21
4706	NYSE	AIN	Thu, Jan 27, 2011	24.37	24.37	23.85	24.00
4705	NYSE	AIN	Wed, Jan 26, 2011	24.09	24.60	23.85	24.35
4704	NYSE	AIN	Tue, Jan 25, 2011	23.40	24.07	23.40	24.04
4703	NYSE	AIN	Mon, Jan 24, 2011	23.02	23.63	22.91	23.51
4702	NYSE	AIN	Fri, Jan 21, 2011	23.48	23.50	22.88	22.96
4701	NYSE	AIN	Thu, Jan 20, 2011	23.64	23.99	23.23	23.30
4700	NYSE	AIN	Wed, Jan 19, 2011	24.68	24.72	23.77	23.81
4699	NYSE	AIN	Tue, Jan 18, 2011	24.80	24.99	24.45	24.77
4698	NYSE	AIN	Fri, Jan 14, 2011	24.55	25.08	24.51	24.94
4697	NYSE	AIN	Thu, Jan 13, 2011	24.67	24.75	24.37	24.62
4696	NYSE	AIN	Wed, Jan 12, 2011	24.37	25.26	24.28	24.65
4695	NYSE	AIN	Tue, Jan 11, 2011	24.01	24.32	23.91	24.09
4694	NYSE	AIN	Mon, Jan 10, 2011	23.44	24.01	23.35	23.94
4693	NYSE	AIN	Fri, Jan 7, 2011	23.78	23.81	23.21	23.56
4692	NYSE	AIN	Thu, Jan 6, 2011	23.69	24.29	23.57	23.69
4691	NYSE	AIN	Wed, Jan 5, 2011	23.60	23.69	23.31	23.62
4690	NYSE	AIN	Tue, Jan 4, 2011	24.83	24.83	23.58	23.61
4689	NYSE	AIN	Mon, Jan 3, 2011	23.98	24.88	23.95	24.72
4688	NYSE	AIN	Fri, Dec 31, 2010	24.24	24.24	23.55	23.69
4687	NYSE	AIN	Thu, Dec 30, 2010	25.06	25.22	24.26	24.32
4686	NYSE	AIN	Wed, Dec 29, 2010	25.74	25.76	25.12	25.16
4685	NYSE	AIN	Tue, Dec 28, 2010	25.32	25.71	24.96	25.62
4684	NYSE	AIN	Mon, Dec 27, 2010	24.89	25.37	24.87	25.32
4683	NYSE	AIN	Thu, Dec 23, 2010	24.82	25.06	24.69	24.98
4682	NYSE	AIN	Wed, Dec 22, 2010	24.65	25.00	24.54	24.78
4681	NYSE	AIN	Tue, Dec 21, 2010	23.99	24.71	23.90	24.65
4680	NYSE	AIN	Mon, Dec 20, 2010	24.14	24.50	23.81	23.88
4679	NYSE	AIN	Fri, Dec 17, 2010	23.72	24.12	23.17	24.02
4678	NYSE	AIN	Thu, Dec 16, 2010	23.77	23.86	23.43	23.76
4677	NYSE	AIN	Wed, Dec 15, 2010	24.24	24.72	23.69	23.73
4676	NYSE	AIN	Tue, Dec 14, 2010	24.45	24.65	24.12	24.24
4675	NYSE	AIN	Mon, Dec 13, 2010	24.32	24.76	24.09	24.33
4674	NYSE	AIN	Fri, Dec 10, 2010	24.05	24.27	23.52	24.21
4673	NYSE	AIN	Thu, Dec 9, 2010	24.01	24.09	23.69	23.95
4672	NYSE	AIN	Wed, Dec 8, 2010	23.72	24.03	23.64	23.86
4671	NYSE	AIN	Tue, Dec 7, 2010	23.49	23.92	23.37	23.60
4670	NYSE	AIN	Mon, Dec 6, 2010	22.92	23.45	22.85	23.21
4669	NYSE	AIN	Fri, Dec 3, 2010	22.46	23.10	22.23	22.98
4668	NYSE	AIN	Thu, Dec 2, 2010	21.99	22.57	21.88	22.51
4667	NYSE	AIN	Wed, Dec 1, 2010	21.61	22.15	21.55	22.01
4666	NYSE	AIN	Tue, Nov 30, 2010	21.05	21.16	20.91	21.10
4665	NYSE	AIN	Mon, Nov 29, 2010	20.89	21.37	20.82	21.34
4664	NYSE	AIN	Fri, Nov 26, 2010	21.18	21.26	20.95	21.11
4663	NYSE	AIN	Wed, Nov 24, 2010	20.75	21.38	20.75	21.36
4662	NYSE	AIN	Tue, Nov 23, 2010	20.72	20.95	20.57	20.69
4661	NYSE	AIN	Mon, Nov 22, 2010	21.10	21.25	20.57	21.03
4660	NYSE	AIN	Fri, Nov 19, 2010	21.18	21.32	20.94	21.15
4659	NYSE	AIN	Thu, Nov 18, 2010	20.79	21.38	20.75	21.20
4658	NYSE	AIN	Wed, Nov 17, 2010	20.95	20.96	20.46	20.52
4657	NYSE	AIN	Tue, Nov 16, 2010	20.75	20.91	20.53	20.87
4656	NYSE	AIN	Mon, Nov 15, 2010	21.18	21.41	20.86	20.88
4655	NYSE	AIN	Fri, Nov 12, 2010	20.93	21.18	20.88	21.05
4654	NYSE	AIN	Thu, Nov 11, 2010	21.17	21.39	21.00	21.25
4653	NYSE	AIN	Wed, Nov 10, 2010	21.32	21.48	21.00	21.46
4652	NYSE	AIN	Tue, Nov 9, 2010	21.67	21.68	21.03	21.25
4651	NYSE	AIN	Mon, Nov 8, 2010	21.49	21.71	21.41	21.56
4650	NYSE	AIN	Fri, Nov 5, 2010	21.34	21.73	21.32	21.57
4649	NYSE	AIN	Thu, Nov 4, 2010	20.49	21.48	20.48	21.36
4648	NYSE	AIN	Wed, Nov 3, 2010	21.04	21.22	20.55	20.96
4647	NYSE	AIN	Tue, Nov 2, 2010	20.79	21.01	20.48	20.95
4646	NYSE	AIN	Mon, Nov 1, 2010	20.47	20.75	20.26	20.47
4645	NYSE	AIN	Fri, Oct 29, 2010	20.19	20.52	20.19	20.40
4644	NYSE	AIN	Thu, Oct 28, 2010	20.40	20.41	20.14	20.27
4643	NYSE	AIN	Wed, Oct 27, 2010	20.12	20.43	19.87	20.22
4642	NYSE	AIN	Tue, Oct 26, 2010	20.15	20.50	19.99	20.26
4641	NYSE	AIN	Mon, Oct 25, 2010	20.40	20.47	20.14	20.26
4640	NYSE	AIN	Fri, Oct 22, 2010	20.20	20.35	20.05	20.26
4639	NYSE	AIN	Thu, Oct 21, 2010	20.11	20.33	19.73	20.14
4638	NYSE	AIN	Wed, Oct 20, 2010	19.82	20.19	19.62	20.02
4637	NYSE	AIN	Tue, Oct 19, 2010	19.73	20.16	19.48	19.67
4636	NYSE	AIN	Mon, Oct 18, 2010	20.08	20.16	19.89	20.01
4635	NYSE	AIN	Fri, Oct 15, 2010	20.46	20.49	19.87	20.00
4634	NYSE	AIN	Thu, Oct 14, 2010	19.91	20.25	19.87	20.14
4633	NYSE	AIN	Wed, Oct 13, 2010	19.60	19.97	19.52	19.87
4632	NYSE	AIN	Tue, Oct 12, 2010	19.79	19.90	19.47	19.52
4631	NYSE	AIN	Mon, Oct 11, 2010	19.86	20.21	19.65	19.81
4630	NYSE	AIN	Fri, Oct 8, 2010	19.36	20.07	19.13	19.91
4629	NYSE	AIN	Thu, Oct 7, 2010	19.79	19.79	19.16	19.29
4628	NYSE	AIN	Wed, Oct 6, 2010	19.29	19.60	19.25	19.55
4627	NYSE	AIN	Tue, Oct 5, 2010	18.98	19.42	18.64	19.37
4626	NYSE	AIN	Mon, Oct 4, 2010	19.22	19.43	18.44	18.68
4625	NYSE	AIN	Fri, Oct 1, 2010	19.18	19.41	18.88	19.40
4624	NYSE	AIN	Thu, Sep 30, 2010	19.39	19.86	18.68	18.92
4623	NYSE	AIN	Wed, Sep 29, 2010	18.68	19.34	18.65	19.27
4622	NYSE	AIN	Tue, Sep 28, 2010	18.92	18.97	18.32	18.84
4621	NYSE	AIN	Mon, Sep 27, 2010	18.90	19.06	18.60	18.81
4620	NYSE	AIN	Fri, Sep 24, 2010	18.93	19.16	18.77	18.91
4619	NYSE	AIN	Thu, Sep 23, 2010	19.14	19.42	18.55	18.57
4618	NYSE	AIN	Wed, Sep 22, 2010	19.87	20.05	19.07	19.41
4617	NYSE	AIN	Tue, Sep 21, 2010	20.40	20.41	19.88	19.93
4616	NYSE	AIN	Mon, Sep 20, 2010	19.57	20.62	19.49	20.34
4615	NYSE	AIN	Fri, Sep 17, 2010	19.62	19.67	18.97	19.53
4614	NYSE	AIN	Thu, Sep 16, 2010	19.45	19.62	19.26	19.42
4613	NYSE	AIN	Wed, Sep 15, 2010	19.32	19.84	19.18	19.56
4612	NYSE	AIN	Tue, Sep 14, 2010	19.45	19.51	19.21	19.38
4611	NYSE	AIN	Mon, Sep 13, 2010	19.08	19.75	18.97	19.49
4610	NYSE	AIN	Fri, Sep 10, 2010	18.97	19.45	18.76	18.88
4609	NYSE	AIN	Thu, Sep 9, 2010	19.50	19.50	18.65	18.85
4608	NYSE	AIN	Wed, Sep 8, 2010	19.20	19.38	18.96	19.16
4607	NYSE	AIN	Tue, Sep 7, 2010	19.62	19.62	19.12	19.18
4606	NYSE	AIN	Fri, Sep 3, 2010	19.34	19.80	19.31	19.68
4605	NYSE	AIN	Thu, Sep 2, 2010	18.62	19.22	18.51	19.16
4604	NYSE	AIN	Wed, Sep 1, 2010	18.16	18.70	17.97	18.60
4603	NYSE	AIN	Tue, Aug 31, 2010	17.75	18.04	17.53	17.75
4602	NYSE	AIN	Mon, Aug 30, 2010	18.33	18.54	17.73	17.82
4601	NYSE	AIN	Fri, Aug 27, 2010	18.17	18.56	17.75	18.48
4600	NYSE	AIN	Thu, Aug 26, 2010	18.20	18.75	17.83	17.88
4599	NYSE	AIN	Wed, Aug 25, 2010	17.82	18.09	17.44	18.04
4598	NYSE	AIN	Tue, Aug 24, 2010	18.00	18.41	17.50	17.98
4597	NYSE	AIN	Mon, Aug 23, 2010	18.38	18.76	18.07	18.36
4596	NYSE	AIN	Fri, Aug 20, 2010	18.68	18.68	18.11	18.26
4595	NYSE	AIN	Thu, Aug 19, 2010	19.49	19.86	18.55	18.82
4594	NYSE	AIN	Wed, Aug 18, 2010	18.94	19.76	18.46	19.57
4593	NYSE	AIN	Tue, Aug 17, 2010	18.72	19.19	18.51	18.90
4592	NYSE	AIN	Mon, Aug 16, 2010	17.98	18.68	17.98	18.43
4591	NYSE	AIN	Fri, Aug 13, 2010	18.22	18.46	17.98	18.20
4590	NYSE	AIN	Thu, Aug 12, 2010	18.35	18.92	18.01	18.36
4589	NYSE	AIN	Wed, Aug 11, 2010	19.35	19.58	18.50	18.59
4588	NYSE	AIN	Tue, Aug 10, 2010	20.06	20.11	19.05	19.78
4587	NYSE	AIN	Mon, Aug 9, 2010	21.19	21.50	20.08	20.27
4586	NYSE	AIN	Fri, Aug 6, 2010	19.26	21.01	18.81	20.89
4585	NYSE	AIN	Thu, Aug 5, 2010	19.49	20.04	19.32	19.47
4584	NYSE	AIN	Wed, Aug 4, 2010	18.70	19.05	18.30	19.03
4583	NYSE	AIN	Tue, Aug 3, 2010	18.77	19.00	18.34	18.62
4582	NYSE	AIN	Mon, Aug 2, 2010	18.92	19.36	18.58	18.91
4581	NYSE	AIN	Fri, Jul 30, 2010	17.98	18.64	17.66	18.35
4580	NYSE	AIN	Thu, Jul 29, 2010	18.26	18.56	17.63	18.28
4579	NYSE	AIN	Wed, Jul 28, 2010	18.68	18.85	18.03	18.12
4578	NYSE	AIN	Tue, Jul 27, 2010	18.94	19.18	18.42	18.68
4577	NYSE	AIN	Mon, Jul 26, 2010	18.36	18.87	18.05	18.86
4576	NYSE	AIN	Fri, Jul 23, 2010	17.41	18.40	17.26	18.33
4575	NYSE	AIN	Thu, Jul 22, 2010	16.77	17.67	16.72	17.59
4574	NYSE	AIN	Wed, Jul 21, 2010	16.38	16.64	15.94	16.42
4573	NYSE	AIN	Tue, Jul 20, 2010	15.42	16.27	15.30	16.25
4572	NYSE	AIN	Mon, Jul 19, 2010	15.66	15.97	15.42	15.68
4571	NYSE	AIN	Fri, Jul 16, 2010	16.67	16.67	15.49	15.63
4570	NYSE	AIN	Thu, Jul 15, 2010	16.99	17.12	16.50	16.80
4569	NYSE	AIN	Wed, Jul 14, 2010	16.80	17.05	16.58	17.02
4568	NYSE	AIN	Tue, Jul 13, 2010	16.31	16.99	16.24	16.88
4567	NYSE	AIN	Mon, Jul 12, 2010	16.45	16.55	15.77	16.02
4566	NYSE	AIN	Fri, Jul 9, 2010	16.13	16.58	16.00	16.56
4565	NYSE	AIN	Thu, Jul 8, 2010	16.08	16.23	15.73	16.21
4564	NYSE	AIN	Wed, Jul 7, 2010	15.14	15.91	15.13	15.88
4563	NYSE	AIN	Tue, Jul 6, 2010	15.76	15.92	15.00	15.06
4562	NYSE	AIN	Fri, Jul 2, 2010	15.78	15.82	15.07	15.41
4561	NYSE	AIN	Thu, Jul 1, 2010	16.15	16.18	15.35	15.63
4560	NYSE	AIN	Wed, Jun 30, 2010	16.19	16.60	15.97	16.19
4559	NYSE	AIN	Tue, Jun 29, 2010	15.81	16.27	15.43	16.19
4558	NYSE	AIN	Mon, Jun 28, 2010	15.93	16.28	15.27	16.21
4557	NYSE	AIN	Fri, Jun 25, 2010	15.86	16.30	15.81	16.00
4556	NYSE	AIN	Thu, Jun 24, 2010	16.91	17.15	15.81	16.00
4555	NYSE	AIN	Wed, Jun 23, 2010	17.59	17.73	16.90	17.16
4554	NYSE	AIN	Tue, Jun 22, 2010	17.99	18.36	17.49	17.56
4553	NYSE	AIN	Mon, Jun 21, 2010	18.61	18.86	17.78	17.95
4552	NYSE	AIN	Fri, Jun 18, 2010	18.65	18.76	18.09	18.32
4551	NYSE	AIN	Thu, Jun 17, 2010	19.08	19.15	18.29	18.59
4550	NYSE	AIN	Wed, Jun 16, 2010	18.84	19.24	18.71	19.04
4549	NYSE	AIN	Tue, Jun 15, 2010	18.60	19.10	18.28	19.06
4548	NYSE	AIN	Mon, Jun 14, 2010	18.64	19.02	18.22	18.32
4547	NYSE	AIN	Fri, Jun 11, 2010	17.88	18.42	17.80	18.30
4546	NYSE	AIN	Thu, Jun 10, 2010	17.27	18.16	17.27	18.11
4545	NYSE	AIN	Wed, Jun 9, 2010	17.06	17.11	16.61	16.86
4544	NYSE	AIN	Tue, Jun 8, 2010	17.66	17.66	16.56	16.83
4543	NYSE	AIN	Mon, Jun 7, 2010	18.39	18.52	17.47	17.52
4542	NYSE	AIN	Fri, Jun 4, 2010	19.23	19.23	18.26	18.30
4541	NYSE	AIN	Thu, Jun 3, 2010	19.11	19.75	19.08	19.59
4540	NYSE	AIN	Wed, Jun 2, 2010	18.67	19.38	18.67	19.35
4539	NYSE	AIN	Tue, Jun 1, 2010	18.52	18.99	18.06	18.60
4538	NYSE	AIN	Fri, May 28, 2010	19.18	19.26	18.53	18.82
4537	NYSE	AIN	Thu, May 27, 2010	19.04	19.27	18.79	19.24
4536	NYSE	AIN	Wed, May 26, 2010	18.73	19.22	18.46	18.51
4535	NYSE	AIN	Tue, May 25, 2010	18.43	18.77	18.02	18.57
4534	NYSE	AIN	Mon, May 24, 2010	19.54	19.81	19.10	19.25
4533	NYSE	AIN	Fri, May 21, 2010	19.41	19.74	18.47	19.63
4532	NYSE	AIN	Thu, May 20, 2010	21.50	21.68	19.68	19.73
4531	NYSE	AIN	Wed, May 19, 2010	23.37	23.44	21.86	22.02
4530	NYSE	AIN	Tue, May 18, 2010	24.80	25.25	23.33	23.43
4529	NYSE	AIN	Mon, May 17, 2010	24.53	25.58	23.66	24.40
4528	NYSE	AIN	Fri, May 14, 2010	24.32	24.51	23.39	24.30
4527	NYSE	AIN	Thu, May 13, 2010	24.71	24.87	24.22	24.55
4526	NYSE	AIN	Wed, May 12, 2010	23.78	24.99	23.37	24.88
4525	NYSE	AIN	Tue, May 11, 2010	23.19	24.08	23.04	23.59
4524	NYSE	AIN	Mon, May 10, 2010	23.08	23.73	22.80	23.63
4523	NYSE	AIN	Fri, May 7, 2010	22.75	22.86	20.79	21.84
4522	NYSE	AIN	Thu, May 6, 2010	23.04	25.19	21.56	23.05
4521	NYSE	AIN	Wed, May 5, 2010	23.80	23.94	22.57	23.33
4520	NYSE	AIN	Tue, May 4, 2010	25.25	25.25	23.78	24.09
4519	NYSE	AIN	Mon, May 3, 2010	25.56	26.09	25.32	25.73
4518	NYSE	AIN	Fri, Apr 30, 2010	24.55	25.67	24.55	25.47
4517	NYSE	AIN	Thu, Apr 29, 2010	23.71	24.68	23.24	24.62
4516	NYSE	AIN	Wed, Apr 28, 2010	23.72	23.81	23.33	23.49
4515	NYSE	AIN	Tue, Apr 27, 2010	24.00	24.21	23.36	23.48
4514	NYSE	AIN	Mon, Apr 26, 2010	24.52	24.78	23.80	24.16
4513	NYSE	AIN	Fri, Apr 23, 2010	24.20	24.50	24.02	24.50
4512	NYSE	AIN	Thu, Apr 22, 2010	23.95	24.77	23.88	24.30
4511	NYSE	AIN	Wed, Apr 21, 2010	23.63	24.33	23.48	24.31
4510	NYSE	AIN	Tue, Apr 20, 2010	23.27	23.67	22.89	23.66
4509	NYSE	AIN	Mon, Apr 19, 2010	23.08	23.34	22.33	23.05
4508	NYSE	AIN	Fri, Apr 16, 2010	23.05	23.34	22.82	23.18
4507	NYSE	AIN	Thu, Apr 15, 2010	23.01	23.45	22.90	23.06
4506	NYSE	AIN	Wed, Apr 14, 2010	22.43	23.10	22.35	23.10
4505	NYSE	AIN	Tue, Apr 13, 2010	22.08	22.33	21.85	22.23
4504	NYSE	AIN	Mon, Apr 12, 2010	22.19	22.56	21.82	22.20
4503	NYSE	AIN	Fri, Apr 9, 2010	21.80	22.13	21.44	22.11
4502	NYSE	AIN	Thu, Apr 8, 2010	22.06	22.12	21.59	21.81
4501	NYSE	AIN	Wed, Apr 7, 2010	22.15	22.38	21.67	22.25
4500	NYSE	AIN	Tue, Apr 6, 2010	22.27	22.38	21.70	22.30
4499	NYSE	AIN	Mon, Apr 5, 2010	21.85	22.40	21.42	22.40
4498	NYSE	AIN	Thu, Apr 1, 2010	21.68	22.01	21.14	21.69
4497	NYSE	AIN	Wed, Mar 31, 2010	21.91	22.36	21.51	21.53
4496	NYSE	AIN	Tue, Mar 30, 2010	22.20	22.49	21.67	22.07
4495	NYSE	AIN	Mon, Mar 29, 2010	22.49	22.58	21.77	22.05
4494	NYSE	AIN	Fri, Mar 26, 2010	22.43	22.82	22.16	22.35
4493	NYSE	AIN	Thu, Mar 25, 2010	22.42	23.22	22.28	22.40
4492	NYSE	AIN	Wed, Mar 24, 2010	22.47	22.98	22.19	22.25
4491	NYSE	AIN	Tue, Mar 23, 2010	21.99	22.57	21.79	22.56
4490	NYSE	AIN	Mon, Mar 22, 2010	21.86	22.60	21.66	22.04
4489	NYSE	AIN	Fri, Mar 19, 2010	22.38	22.38	21.28	22.11
4488	NYSE	AIN	Thu, Mar 18, 2010	22.16	22.50	22.10	22.20
4487	NYSE	AIN	Wed, Mar 17, 2010	21.97	22.26	21.57	22.24
4486	NYSE	AIN	Tue, Mar 16, 2010	22.20	22.20	21.67	21.98
4485	NYSE	AIN	Mon, Mar 15, 2010	22.01	22.37	21.78	22.17
4484	NYSE	AIN	Fri, Mar 12, 2010	22.70	22.74	21.52	22.01
4483	NYSE	AIN	Thu, Mar 11, 2010	22.86	22.86	22.17	22.63
4482	NYSE	AIN	Wed, Mar 10, 2010	23.34	23.34	22.76	23.12
4481	NYSE	AIN	Tue, Mar 9, 2010	21.77	23.47	21.77	23.27
4480	NYSE	AIN	Mon, Mar 8, 2010	21.19	22.02	21.19	21.93
4479	NYSE	AIN	Fri, Mar 5, 2010	20.66	21.40	20.66	21.31
4478	NYSE	AIN	Thu, Mar 4, 2010	20.39	20.58	20.16	20.47
4477	NYSE	AIN	Wed, Mar 3, 2010	20.53	20.64	20.12	20.39
4476	NYSE	AIN	Tue, Mar 2, 2010	20.24	20.79	20.07	20.55
4475	NYSE	AIN	Mon, Mar 1, 2010	19.51	20.20	19.41	20.10
4474	NYSE	AIN	Fri, Feb 26, 2010	19.61	19.74	18.98	19.32
4473	NYSE	AIN	Thu, Feb 25, 2010	19.25	19.59	18.91	19.53
4472	NYSE	AIN	Wed, Feb 24, 2010	19.70	20.06	19.30	19.59
4471	NYSE	AIN	Tue, Feb 23, 2010	20.52	20.52	19.41	19.69
4470	NYSE	AIN	Mon, Feb 22, 2010	20.29	20.55	20.26	20.50
4469	NYSE	AIN	Fri, Feb 19, 2010	20.63	20.63	20.04	20.26
4468	NYSE	AIN	Thu, Feb 18, 2010	20.31	20.74	20.31	20.64
4467	NYSE	AIN	Wed, Feb 17, 2010	20.44	20.90	20.12	20.31
4466	NYSE	AIN	Tue, Feb 16, 2010	20.46	20.61	19.90	20.26
4465	NYSE	AIN	Fri, Feb 12, 2010	19.85	20.31	19.50	20.27
4464	NYSE	AIN	Thu, Feb 11, 2010	20.28	20.43	19.56	20.05
4463	NYSE	AIN	Wed, Feb 10, 2010	21.13	21.25	20.06	20.30
4462	NYSE	AIN	Tue, Feb 9, 2010	19.14	21.37	19.14	21.17
4461	NYSE	AIN	Mon, Feb 8, 2010	18.70	19.10	18.45	18.52
4460	NYSE	AIN	Fri, Feb 5, 2010	18.34	18.57	17.78	18.49
4459	NYSE	AIN	Thu, Feb 4, 2010	19.71	19.77	18.26	18.32
4458	NYSE	AIN	Wed, Feb 3, 2010	19.85	20.27	19.33	19.95
4457	NYSE	AIN	Tue, Feb 2, 2010	19.71	20.10	19.60	19.92
4456	NYSE	AIN	Mon, Feb 1, 2010	19.95	20.05	19.38	19.73
4455	NYSE	AIN	Fri, Jan 29, 2010	20.05	20.43	19.66	19.89
4454	NYSE	AIN	Thu, Jan 28, 2010	20.24	20.54	19.85	20.02
4453	NYSE	AIN	Wed, Jan 27, 2010	19.86	20.42	19.52	20.24
4452	NYSE	AIN	Tue, Jan 26, 2010	20.41	20.59	19.99	20.03
4451	NYSE	AIN	Mon, Jan 25, 2010	20.13	21.15	19.95	20.48
4450	NYSE	AIN	Fri, Jan 22, 2010	19.47	20.34	19.34	19.86
4449	NYSE	AIN	Thu, Jan 21, 2010	20.34	20.34	19.45	19.55
4448	NYSE	AIN	Wed, Jan 20, 2010	21.09	21.09	20.09	20.30
4447	NYSE	AIN	Tue, Jan 19, 2010	21.02	21.39	20.66	21.36
4446	NYSE	AIN	Fri, Jan 15, 2010	21.59	21.69	20.84	21.02
4445	NYSE	AIN	Thu, Jan 14, 2010	21.24	21.76	21.21	21.48
4444	NYSE	AIN	Wed, Jan 13, 2010	21.48	21.65	21.19	21.42
4443	NYSE	AIN	Tue, Jan 12, 2010	21.99	22.37	21.13	21.42
4442	NYSE	AIN	Mon, Jan 11, 2010	22.85	22.96	21.77	22.19
4441	NYSE	AIN	Fri, Jan 8, 2010	22.41	22.77	22.06	22.77
4440	NYSE	AIN	Thu, Jan 7, 2010	22.45	22.63	21.85	22.45
4439	NYSE	AIN	Wed, Jan 6, 2010	22.76	23.01	22.21	22.36
4438	NYSE	AIN	Tue, Jan 5, 2010	23.07	23.57	22.73	22.85
4437	NYSE	AIN	Mon, Jan 4, 2010	22.67	23.22	22.45	23.16
4436	NYSE	AIN	Thu, Dec 31, 2009	22.92	23.21	22.40	22.46
4435	NYSE	AIN	Wed, Dec 30, 2009	22.58	23.03	21.95	22.87
4434	NYSE	AIN	Tue, Dec 29, 2009	22.73	22.83	22.42	22.63
4433	NYSE	AIN	Mon, Dec 28, 2009	22.08	23.33	21.81	22.73
4432	NYSE	AIN	Thu, Dec 24, 2009	22.15	22.15	21.49	21.75
4431	NYSE	AIN	Wed, Dec 23, 2009	21.45	22.44	21.30	22.09
4430	NYSE	AIN	Tue, Dec 22, 2009	20.40	21.45	20.40	21.23
4429	NYSE	AIN	Mon, Dec 21, 2009	20.53	21.04	20.03	20.32
4428	NYSE	AIN	Fri, Dec 18, 2009	21.32	21.32	20.08	20.33
4427	NYSE	AIN	Thu, Dec 17, 2009	20.87	21.29	20.42	21.06
4426	NYSE	AIN	Wed, Dec 16, 2009	20.70	21.37	20.52	21.10
4425	NYSE	AIN	Tue, Dec 15, 2009	21.06	21.28	20.35	20.44
4424	NYSE	AIN	Mon, Dec 14, 2009	20.82	21.20	20.66	21.10
4423	NYSE	AIN	Fri, Dec 11, 2009	20.40	21.00	20.40	20.73
4422	NYSE	AIN	Thu, Dec 10, 2009	20.84	21.14	20.24	20.33
4421	NYSE	AIN	Wed, Dec 9, 2009	20.78	21.14	20.31	20.75
4420	NYSE	AIN	Tue, Dec 8, 2009	20.21	21.11	20.15	20.85
4419	NYSE	AIN	Mon, Dec 7, 2009	20.46	20.77	20.25	20.54
4418	NYSE	AIN	Fri, Dec 4, 2009	19.59	20.87	19.59	20.57
4417	NYSE	AIN	Thu, Dec 3, 2009	19.68	20.06	19.33	19.50
4416	NYSE	AIN	Wed, Dec 2, 2009	19.50	20.24	19.25	19.64
4415	NYSE	AIN	Tue, Dec 1, 2009	18.33	19.58	18.33	19.52
4414	NYSE	AIN	Mon, Nov 30, 2009	18.24	18.32	17.51	18.08
4413	NYSE	AIN	Fri, Nov 27, 2009	18.48	19.14	17.76	18.33
4412	NYSE	AIN	Wed, Nov 25, 2009	19.39	19.62	19.02	19.21
4411	NYSE	AIN	Tue, Nov 24, 2009	19.98	20.03	19.16	19.38
4410	NYSE	AIN	Mon, Nov 23, 2009	19.71	20.31	19.61	19.92
4409	NYSE	AIN	Fri, Nov 20, 2009	19.17	19.69	19.01	19.47
4408	NYSE	AIN	Thu, Nov 19, 2009	20.27	20.27	19.33	19.39
4407	NYSE	AIN	Wed, Nov 18, 2009	20.91	20.91	19.99	20.59
4406	NYSE	AIN	Tue, Nov 17, 2009	21.10	21.10	20.42	20.91
4405	NYSE	AIN	Mon, Nov 16, 2009	20.20	21.47	20.20	21.19
4404	NYSE	AIN	Fri, Nov 13, 2009	20.16	20.65	19.47	20.01
4403	NYSE	AIN	Thu, Nov 12, 2009	21.00	21.32	19.95	20.01
4402	NYSE	AIN	Wed, Nov 11, 2009	21.16	21.67	20.83	21.00
4401	NYSE	AIN	Tue, Nov 10, 2009	20.66	21.22	20.53	20.87
4400	NYSE	AIN	Mon, Nov 9, 2009	21.02	21.29	20.71	20.87
4399	NYSE	AIN	Fri, Nov 6, 2009	20.93	21.54	20.25	21.02
4398	NYSE	AIN	Thu, Nov 5, 2009	20.20	21.69	19.80	21.29
4397	NYSE	AIN	Wed, Nov 4, 2009	20.92	21.37	19.79	19.93
4396	NYSE	AIN	Tue, Nov 3, 2009	16.67	21.00	16.67	20.96
4395	NYSE	AIN	Mon, Nov 2, 2009	16.74	16.79	15.81	16.39
4394	NYSE	AIN	Fri, Oct 30, 2009	17.70	17.81	16.24	16.66
4393	NYSE	AIN	Thu, Oct 29, 2009	18.34	18.38	17.55	17.81
4392	NYSE	AIN	Wed, Oct 28, 2009	18.87	19.18	17.95	18.07
4391	NYSE	AIN	Tue, Oct 27, 2009	18.96	19.11	18.59	18.85
4390	NYSE	AIN	Mon, Oct 26, 2009	19.28	20.16	18.59	18.86
4389	NYSE	AIN	Fri, Oct 23, 2009	20.47	20.50	19.17	19.31
4388	NYSE	AIN	Thu, Oct 22, 2009	19.69	20.66	19.35	20.42
4387	NYSE	AIN	Wed, Oct 21, 2009	20.00	21.21	19.76	19.82
4386	NYSE	AIN	Tue, Oct 20, 2009	20.55	20.56	19.50	20.03
4385	NYSE	AIN	Mon, Oct 19, 2009	20.09	20.73	20.00	20.40
4384	NYSE	AIN	Fri, Oct 16, 2009	20.31	20.33	19.40	19.91
4383	NYSE	AIN	Thu, Oct 15, 2009	19.75	20.50	19.66	20.46
4382	NYSE	AIN	Wed, Oct 14, 2009	20.30	20.33	19.56	19.98
4381	NYSE	AIN	Tue, Oct 13, 2009	20.02	20.02	19.15	19.88
4380	NYSE	AIN	Mon, Oct 12, 2009	20.09	20.34	19.82	20.11
4379	NYSE	AIN	Fri, Oct 9, 2009	19.77	20.22	19.72	20.12
4378	NYSE	AIN	Thu, Oct 8, 2009	20.11	20.25	19.76	19.84
4377	NYSE	AIN	Wed, Oct 7, 2009	19.50	20.07	19.50	19.78
4376	NYSE	AIN	Tue, Oct 6, 2009	18.95	20.05	18.95	19.65
4375	NYSE	AIN	Mon, Oct 5, 2009	18.41	18.97	18.15	18.92
4374	NYSE	AIN	Fri, Oct 2, 2009	18.55	18.85	17.49	18.33
4373	NYSE	AIN	Thu, Oct 1, 2009	19.25	19.25	18.54	18.55
4372	NYSE	AIN	Wed, Sep 30, 2009	19.95	19.95	18.80	19.40
4371	NYSE	AIN	Tue, Sep 29, 2009	20.25	20.50	19.53	19.89
4370	NYSE	AIN	Mon, Sep 28, 2009	19.72	20.60	19.29	20.29
4369	NYSE	AIN	Fri, Sep 25, 2009	19.57	19.90	19.12	19.63
4368	NYSE	AIN	Thu, Sep 24, 2009	20.22	20.25	19.28	19.69
4367	NYSE	AIN	Wed, Sep 23, 2009	19.79	20.45	19.58	20.15
4366	NYSE	AIN	Tue, Sep 22, 2009	19.92	20.43	19.76	19.81
4365	NYSE	AIN	Mon, Sep 21, 2009	19.55	19.77	19.40	19.66
4364	NYSE	AIN	Fri, Sep 18, 2009	20.51	20.76	19.89	19.94
4363	NYSE	AIN	Thu, Sep 17, 2009	20.26	20.66	20.17	20.53
4362	NYSE	AIN	Wed, Sep 16, 2009	19.67	20.42	19.62	20.36
4361	NYSE	AIN	Tue, Sep 15, 2009	19.38	19.57	18.92	19.50
4360	NYSE	AIN	Mon, Sep 14, 2009	19.54	19.54	18.60	19.36
4359	NYSE	AIN	Fri, Sep 11, 2009	19.13	19.89	19.13	19.79
4358	NYSE	AIN	Thu, Sep 10, 2009	18.10	19.15	18.10	19.13
4357	NYSE	AIN	Wed, Sep 9, 2009	17.42	18.36	17.27	18.10
4356	NYSE	AIN	Tue, Sep 8, 2009	17.23	17.73	17.23	17.45
4355	NYSE	AIN	Fri, Sep 4, 2009	16.44	17.21	16.03	17.18
4354	NYSE	AIN	Thu, Sep 3, 2009	16.50	16.50	16.00	16.35
4353	NYSE	AIN	Wed, Sep 2, 2009	16.80	16.93	16.31	16.48
4352	NYSE	AIN	Tue, Sep 1, 2009	17.02	18.00	16.74	16.90
4351	NYSE	AIN	Mon, Aug 31, 2009	17.60	17.66	16.85	17.19
4350	NYSE	AIN	Fri, Aug 28, 2009	17.92	18.07	17.57	17.85
4349	NYSE	AIN	Thu, Aug 27, 2009	17.71	18.35	17.10	17.69
4348	NYSE	AIN	Wed, Aug 26, 2009	17.70	17.92	17.08	17.65
4347	NYSE	AIN	Tue, Aug 25, 2009	17.55	17.72	17.36	17.63
4346	NYSE	AIN	Mon, Aug 24, 2009	17.17	17.50	16.98	17.30
4345	NYSE	AIN	Fri, Aug 21, 2009	16.23	17.24	16.23	16.96
4344	NYSE	AIN	Thu, Aug 20, 2009	16.12	16.21	15.51	16.21
4343	NYSE	AIN	Wed, Aug 19, 2009	16.20	16.33	15.75	16.21
4342	NYSE	AIN	Tue, Aug 18, 2009	15.00	16.53	15.00	16.35
4341	NYSE	AIN	Mon, Aug 17, 2009	14.63	15.12	14.37	14.83
4340	NYSE	AIN	Fri, Aug 14, 2009	15.13	15.20	14.25	15.19
4339	NYSE	AIN	Thu, Aug 13, 2009	15.24	15.59	14.41	15.11
4338	NYSE	AIN	Wed, Aug 12, 2009	14.91	15.65	14.77	15.19
4337	NYSE	AIN	Tue, Aug 11, 2009	14.77	14.95	14.33	14.85
4336	NYSE	AIN	Mon, Aug 10, 2009	14.98	15.12	14.53	14.73
4335	NYSE	AIN	Fri, Aug 7, 2009	14.41	15.50	14.23	15.20
4334	NYSE	AIN	Thu, Aug 6, 2009	14.60	14.81	14.04	14.14
4333	NYSE	AIN	Wed, Aug 5, 2009	15.45	15.60	14.41	14.49
4332	NYSE	AIN	Tue, Aug 4, 2009	14.35	15.92	14.19	15.28
4331	NYSE	AIN	Mon, Aug 3, 2009	13.79	14.47	13.74	14.47
4330	NYSE	AIN	Fri, Jul 31, 2009	13.67	14.35	13.67	13.74
4329	NYSE	AIN	Thu, Jul 30, 2009	14.23	14.56	13.69	13.77
4328	NYSE	AIN	Wed, Jul 29, 2009	14.74	14.88	13.79	14.05
4327	NYSE	AIN	Tue, Jul 28, 2009	15.00	15.09	14.79	14.92
4326	NYSE	AIN	Mon, Jul 27, 2009	14.78	15.10	14.56	15.08
4325	NYSE	AIN	Fri, Jul 24, 2009	14.69	14.92	13.91	14.76
4324	NYSE	AIN	Thu, Jul 23, 2009	13.79	14.72	13.51	14.68
4323	NYSE	AIN	Wed, Jul 22, 2009	13.76	13.99	13.45	13.87
4322	NYSE	AIN	Tue, Jul 21, 2009	13.69	14.11	13.57	13.91
4321	NYSE	AIN	Mon, Jul 20, 2009	13.02	13.69	13.01	13.65
4320	NYSE	AIN	Fri, Jul 17, 2009	12.73	13.26	12.66	13.06
4319	NYSE	AIN	Thu, Jul 16, 2009	12.01	12.78	12.01	12.68
4318	NYSE	AIN	Wed, Jul 15, 2009	11.40	12.13	11.36	12.09
4317	NYSE	AIN	Tue, Jul 14, 2009	10.90	11.28	10.69	11.23
4316	NYSE	AIN	Mon, Jul 13, 2009	10.39	10.92	10.02	10.87
4315	NYSE	AIN	Fri, Jul 10, 2009	9.96	10.53	9.93	10.35
4314	NYSE	AIN	Thu, Jul 9, 2009	10.20	10.28	10.00	10.05
4313	NYSE	AIN	Wed, Jul 8, 2009	10.30	10.42	9.92	10.15
4312	NYSE	AIN	Tue, Jul 7, 2009	10.50	10.57	10.18	10.27
4311	NYSE	AIN	Mon, Jul 6, 2009	10.98	10.98	10.24	10.46
4310	NYSE	AIN	Thu, Jul 2, 2009	11.44	11.44	10.81	11.00
4309	NYSE	AIN	Wed, Jul 1, 2009	11.44	11.99	11.09	11.72
4308	NYSE	AIN	Tue, Jun 30, 2009	11.46	11.79	11.22	11.38
4307	NYSE	AIN	Mon, Jun 29, 2009	11.16	11.55	11.00	11.37
4306	NYSE	AIN	Fri, Jun 26, 2009	10.84	11.23	10.79	11.10
4305	NYSE	AIN	Thu, Jun 25, 2009	10.40	11.14	10.36	10.89
4304	NYSE	AIN	Wed, Jun 24, 2009	10.38	10.76	10.03	10.46
4303	NYSE	AIN	Tue, Jun 23, 2009	10.62	10.80	10.23	10.26
4302	NYSE	AIN	Mon, Jun 22, 2009	11.76	11.82	10.61	10.65
4301	NYSE	AIN	Fri, Jun 19, 2009	12.00	12.10	11.74	11.89
4300	NYSE	AIN	Thu, Jun 18, 2009	12.08	12.16	11.57	11.98
4299	NYSE	AIN	Wed, Jun 17, 2009	12.40	12.57	11.92	12.16
4298	NYSE	AIN	Tue, Jun 16, 2009	13.29	13.51	12.15	12.34
4297	NYSE	AIN	Mon, Jun 15, 2009	13.32	13.32	12.73	13.21
4296	NYSE	AIN	Fri, Jun 12, 2009	13.65	13.70	13.24	13.67
4295	NYSE	AIN	Thu, Jun 11, 2009	13.95	14.21	13.70	13.76
4294	NYSE	AIN	Wed, Jun 10, 2009	13.99	14.17	13.47	13.85
4293	NYSE	AIN	Tue, Jun 9, 2009	13.94	14.11	13.82	13.94
4292	NYSE	AIN	Mon, Jun 8, 2009	14.19	14.25	13.79	13.89
4291	NYSE	AIN	Fri, Jun 5, 2009	14.20	14.72	13.89	14.35
4290	NYSE	AIN	Thu, Jun 4, 2009	13.89	14.17	13.53	14.13
4289	NYSE	AIN	Wed, Jun 3, 2009	14.57	14.84	13.66	13.96
4288	NYSE	AIN	Tue, Jun 2, 2009	14.14	14.80	14.07	14.69
4287	NYSE	AIN	Mon, Jun 1, 2009	13.66	14.35	13.15	14.28
4286	NYSE	AIN	Fri, May 29, 2009	13.15	13.69	12.92	13.35
4285	NYSE	AIN	Thu, May 28, 2009	12.31	13.32	12.20	13.09
4284	NYSE	AIN	Wed, May 27, 2009	12.78	13.05	11.99	12.31
4283	NYSE	AIN	Tue, May 26, 2009	10.43	12.99	10.42	12.83
4282	NYSE	AIN	Fri, May 22, 2009	9.79	10.64	9.53	10.40
4281	NYSE	AIN	Thu, May 21, 2009	9.73	9.73	9.20	9.71
4280	NYSE	AIN	Wed, May 20, 2009	9.93	10.65	9.77	9.83
4279	NYSE	AIN	Tue, May 19, 2009	9.76	10.18	9.54	9.88
4278	NYSE	AIN	Mon, May 18, 2009	8.90	9.95	8.90	9.84
4277	NYSE	AIN	Fri, May 15, 2009	9.29	9.42	8.83	8.95
4276	NYSE	AIN	Thu, May 14, 2009	9.31	9.57	8.86	9.36
4275	NYSE	AIN	Wed, May 13, 2009	10.08	10.08	9.21	9.25
4274	NYSE	AIN	Tue, May 12, 2009	10.44	10.62	10.13	10.29
4273	NYSE	AIN	Mon, May 11, 2009	10.49	10.61	10.10	10.40
4272	NYSE	AIN	Fri, May 8, 2009	10.22	10.84	9.91	10.76
4271	NYSE	AIN	Thu, May 7, 2009	10.76	11.04	9.78	10.01
4270	NYSE	AIN	Wed, May 6, 2009	11.15	11.35	10.56	10.63
4269	NYSE	AIN	Tue, May 5, 2009	9.44	12.10	9.44	11.07
4268	NYSE	AIN	Mon, May 4, 2009	9.59	10.18	9.59	10.18
4267	NYSE	AIN	Fri, May 1, 2009	9.30	9.81	9.30	9.63
4266	NYSE	AIN	Thu, Apr 30, 2009	9.85	10.34	9.24	9.28
4265	NYSE	AIN	Wed, Apr 29, 2009	9.36	10.03	9.27	9.82
4264	NYSE	AIN	Tue, Apr 28, 2009	8.99	9.50	8.82	9.30
4263	NYSE	AIN	Mon, Apr 27, 2009	9.32	9.66	8.97	9.07
4262	NYSE	AIN	Fri, Apr 24, 2009	9.20	9.78	9.14	9.65
4261	NYSE	AIN	Thu, Apr 23, 2009	9.37	9.65	8.92	9.14
4260	NYSE	AIN	Wed, Apr 22, 2009	9.19	9.78	9.14	9.38
4259	NYSE	AIN	Tue, Apr 21, 2009	8.60	9.39	8.46	9.38
4258	NYSE	AIN	Mon, Apr 20, 2009	9.30	9.32	8.49	8.65
4257	NYSE	AIN	Fri, Apr 17, 2009	9.73	9.91	9.47	9.52
4256	NYSE	AIN	Thu, Apr 16, 2009	9.81	9.89	9.47	9.73
4255	NYSE	AIN	Wed, Apr 15, 2009	8.88	9.70	8.81	9.64
4254	NYSE	AIN	Tue, Apr 14, 2009	8.78	9.29	8.66	8.87
4253	NYSE	AIN	Mon, Apr 13, 2009	8.64	9.04	8.50	8.85
4252	NYSE	AIN	Thu, Apr 9, 2009	8.24	8.93	7.78	8.74
4251	NYSE	AIN	Wed, Apr 8, 2009	8.18	8.31	7.71	7.95
4250	NYSE	AIN	Tue, Apr 7, 2009	8.65	8.81	7.92	8.15
4249	NYSE	AIN	Mon, Apr 6, 2009	9.35	9.48	8.85	8.98
4248	NYSE	AIN	Fri, Apr 3, 2009	9.15	9.59	9.04	9.46
4247	NYSE	AIN	Thu, Apr 2, 2009	9.25	9.45	9.06	9.29
4246	NYSE	AIN	Wed, Apr 1, 2009	9.02	9.31	8.79	9.06
4245	NYSE	AIN	Tue, Mar 31, 2009	8.91	9.38	8.80	9.05
4244	NYSE	AIN	Mon, Mar 30, 2009	8.76	9.08	8.54	8.89
4243	NYSE	AIN	Fri, Mar 27, 2009	8.90	9.32	8.90	9.00
4242	NYSE	AIN	Thu, Mar 26, 2009	8.35	9.43	8.20	9.24
4241	NYSE	AIN	Wed, Mar 25, 2009	8.12	8.51	7.98	8.35
4240	NYSE	AIN	Tue, Mar 24, 2009	7.91	8.20	7.84	8.02
4239	NYSE	AIN	Mon, Mar 23, 2009	7.68	8.05	7.68	7.98
4238	NYSE	AIN	Fri, Mar 20, 2009	7.50	8.27	7.50	7.59
4237	NYSE	AIN	Thu, Mar 19, 2009	7.26	7.36	7.07	7.30
4236	NYSE	AIN	Wed, Mar 18, 2009	6.64	7.49	6.63	7.07
4235	NYSE	AIN	Tue, Mar 17, 2009	6.28	6.72	6.23	6.60
4234	NYSE	AIN	Mon, Mar 16, 2009	6.10	6.91	6.04	6.33
4233	NYSE	AIN	Fri, Mar 13, 2009	5.71	6.16	5.67	6.08
4232	NYSE	AIN	Thu, Mar 12, 2009	5.24	5.78	5.05	5.76
4231	NYSE	AIN	Wed, Mar 11, 2009	5.15	5.30	5.00	5.21
4230	NYSE	AIN	Tue, Mar 10, 2009	5.12	5.28	4.86	5.05
4229	NYSE	AIN	Mon, Mar 9, 2009	5.10	5.20	4.92	5.06
4228	NYSE	AIN	Fri, Mar 6, 2009	6.08	6.08	5.01	5.15
4227	NYSE	AIN	Thu, Mar 5, 2009	6.56	6.58	5.91	5.91
4226	NYSE	AIN	Wed, Mar 4, 2009	7.11	7.22	6.62	6.64
4225	NYSE	AIN	Tue, Mar 3, 2009	7.89	7.99	6.97	7.02
4224	NYSE	AIN	Mon, Mar 2, 2009	8.47	8.70	7.84	7.85
4223	NYSE	AIN	Fri, Feb 27, 2009	8.74	8.97	8.58	8.60
4222	NYSE	AIN	Thu, Feb 26, 2009	8.82	9.06	8.71	8.88
4221	NYSE	AIN	Wed, Feb 25, 2009	9.16	9.16	8.69	8.76
4220	NYSE	AIN	Tue, Feb 24, 2009	9.41	9.54	8.93	9.21
4219	NYSE	AIN	Mon, Feb 23, 2009	9.73	10.07	9.21	9.24
4218	NYSE	AIN	Fri, Feb 20, 2009	9.63	9.97	9.51	9.67
4217	NYSE	AIN	Thu, Feb 19, 2009	10.39	10.39	9.76	9.88
4216	NYSE	AIN	Wed, Feb 18, 2009	9.66	10.45	9.62	10.14
4215	NYSE	AIN	Tue, Feb 17, 2009	9.97	10.09	9.51	9.58
4214	NYSE	AIN	Fri, Feb 13, 2009	10.53	10.61	10.19	10.26
4213	NYSE	AIN	Thu, Feb 12, 2009	10.27	10.52	10.02	10.49
4212	NYSE	AIN	Wed, Feb 11, 2009	10.17	10.51	10.10	10.43
4211	NYSE	AIN	Tue, Feb 10, 2009	10.69	10.85	10.00	10.14
4210	NYSE	AIN	Mon, Feb 9, 2009	10.76	10.86	10.54	10.72
4209	NYSE	AIN	Fri, Feb 6, 2009	10.21	10.91	10.20	10.83
4208	NYSE	AIN	Thu, Feb 5, 2009	9.97	10.52	9.97	10.24
4207	NYSE	AIN	Wed, Feb 4, 2009	10.16	10.37	9.87	10.00
4206	NYSE	AIN	Tue, Feb 3, 2009	10.40	10.40	9.96	10.16
4205	NYSE	AIN	Mon, Feb 2, 2009	9.95	10.29	9.95	10.27
4204	NYSE	AIN	Fri, Jan 30, 2009	10.42	10.45	9.98	10.01
4203	NYSE	AIN	Thu, Jan 29, 2009	10.24	10.53	9.92	10.36
4202	NYSE	AIN	Wed, Jan 28, 2009	10.69	10.69	9.90	10.27
4201	NYSE	AIN	Tue, Jan 27, 2009	10.34	10.48	9.92	10.34
4200	NYSE	AIN	Mon, Jan 26, 2009	10.16	10.29	9.61	10.23
4199	NYSE	AIN	Fri, Jan 23, 2009	10.38	10.49	9.93	10.01
4198	NYSE	AIN	Thu, Jan 22, 2009	10.89	11.02	10.37	10.67
4197	NYSE	AIN	Wed, Jan 21, 2009	10.48	11.19	10.43	11.12
4196	NYSE	AIN	Tue, Jan 20, 2009	11.38	11.38	10.42	10.47
4195	NYSE	AIN	Fri, Jan 16, 2009	11.86	11.86	10.84	11.39
4194	NYSE	AIN	Thu, Jan 15, 2009	11.70	11.77	11.01	11.68
4193	NYSE	AIN	Wed, Jan 14, 2009	12.12	12.12	11.54	11.68
4192	NYSE	AIN	Tue, Jan 13, 2009	12.70	12.86	12.17	12.38
4191	NYSE	AIN	Mon, Jan 12, 2009	13.19	13.19	12.74	12.86
4190	NYSE	AIN	Fri, Jan 9, 2009	13.65	13.65	13.12	13.28
4189	NYSE	AIN	Thu, Jan 8, 2009	13.56	13.72	13.25	13.72
4188	NYSE	AIN	Wed, Jan 7, 2009	13.42	13.65	13.31	13.55
4187	NYSE	AIN	Tue, Jan 6, 2009	13.14	13.93	13.09	13.70
4186	NYSE	AIN	Mon, Jan 5, 2009	13.31	13.33	12.79	13.19
4185	NYSE	AIN	Fri, Jan 2, 2009	12.95	13.35	12.64	13.24
4184	NYSE	AIN	Wed, Dec 31, 2008	12.31	12.99	12.16	12.84
4183	NYSE	AIN	Tue, Dec 30, 2008	12.30	12.45	12.04	12.24
4182	NYSE	AIN	Mon, Dec 29, 2008	12.94	12.97	12.15	12.24
4181	NYSE	AIN	Fri, Dec 26, 2008	12.94	13.04	12.59	12.96
4180	NYSE	AIN	Wed, Dec 24, 2008	12.86	13.01	12.72	12.87
4179	NYSE	AIN	Tue, Dec 23, 2008	13.27	13.48	12.74	12.88
4178	NYSE	AIN	Mon, Dec 22, 2008	13.52	13.66	12.66	13.18
4177	NYSE	AIN	Fri, Dec 19, 2008	13.85	13.91	13.46	13.75
4176	NYSE	AIN	Thu, Dec 18, 2008	13.89	14.06	13.36	13.50
4175	NYSE	AIN	Wed, Dec 17, 2008	13.78	14.17	13.68	13.96
4174	NYSE	AIN	Tue, Dec 16, 2008	13.17	14.05	13.10	14.02
4173	NYSE	AIN	Mon, Dec 15, 2008	13.36	13.64	12.73	13.08
4172	NYSE	AIN	Fri, Dec 12, 2008	12.50	13.45	12.30	13.37
4171	NYSE	AIN	Thu, Dec 11, 2008	13.68	13.83	12.51	12.78
4170	NYSE	AIN	Wed, Dec 10, 2008	13.80	14.14	13.55	13.82
4169	NYSE	AIN	Tue, Dec 9, 2008	14.04	14.36	13.34	13.51
4168	NYSE	AIN	Mon, Dec 8, 2008	13.90	14.27	13.83	14.18
4167	NYSE	AIN	Fri, Dec 5, 2008	13.39	13.54	12.66	13.52
4166	NYSE	AIN	Thu, Dec 4, 2008	14.13	14.75	13.17	13.57
4165	NYSE	AIN	Wed, Dec 3, 2008	13.29	14.77	13.08	14.31
4164	NYSE	AIN	Tue, Dec 2, 2008	13.02	13.59	12.49	13.57
4163	NYSE	AIN	Mon, Dec 1, 2008	14.95	14.95	12.69	12.74
4162	NYSE	AIN	Fri, Nov 28, 2008	14.56	15.38	14.26	15.38
4161	NYSE	AIN	Wed, Nov 26, 2008	12.99	14.83	12.87	14.80
4160	NYSE	AIN	Tue, Nov 25, 2008	13.48	13.50	12.40	13.17
4159	NYSE	AIN	Mon, Nov 24, 2008	12.10	13.52	12.00	13.22
4158	NYSE	AIN	Fri, Nov 21, 2008	11.61	11.88	10.55	11.88
4157	NYSE	AIN	Thu, Nov 20, 2008	12.23	12.65	11.40	11.40
4156	NYSE	AIN	Wed, Nov 19, 2008	13.37	13.51	12.24	12.39
4155	NYSE	AIN	Tue, Nov 18, 2008	13.15	13.64	13.02	13.42
4154	NYSE	AIN	Mon, Nov 17, 2008	13.07	13.64	13.00	13.16
4153	NYSE	AIN	Fri, Nov 14, 2008	13.73	14.41	13.13	13.23
4152	NYSE	AIN	Thu, Nov 13, 2008	13.16	14.62	12.55	14.62
4151	NYSE	AIN	Wed, Nov 12, 2008	14.12	14.27	13.02	13.08
4150	NYSE	AIN	Tue, Nov 11, 2008	13.91	14.84	13.56	14.63
4149	NYSE	AIN	Mon, Nov 10, 2008	16.04	16.05	13.95	14.11
4148	NYSE	AIN	Fri, Nov 7, 2008	15.66	15.98	15.35	15.77
4147	NYSE	AIN	Thu, Nov 6, 2008	15.76	16.23	15.49	15.53
4146	NYSE	AIN	Wed, Nov 5, 2008	15.70	16.43	15.68	15.88
4145	NYSE	AIN	Tue, Nov 4, 2008	14.68	16.65	14.68	15.92
4144	NYSE	AIN	Mon, Nov 3, 2008	14.56	14.67	14.24	14.36
4143	NYSE	AIN	Fri, Oct 31, 2008	13.95	14.56	13.86	14.56
4142	NYSE	AIN	Thu, Oct 30, 2008	14.59	14.59	13.82	14.03
4141	NYSE	AIN	Wed, Oct 29, 2008	13.99	14.57	13.45	13.89
4140	NYSE	AIN	Tue, Oct 28, 2008	14.50	14.50	13.56	13.90
4139	NYSE	AIN	Mon, Oct 27, 2008	16.04	16.04	14.02	14.02
4138	NYSE	AIN	Fri, Oct 24, 2008	16.28	17.60	15.52	16.26
4137	NYSE	AIN	Thu, Oct 23, 2008	19.05	19.21	16.99	17.60
4136	NYSE	AIN	Wed, Oct 22, 2008	19.50	19.68	18.50	18.87
4135	NYSE	AIN	Tue, Oct 21, 2008	19.79	20.43	19.75	19.79
4134	NYSE	AIN	Mon, Oct 20, 2008	19.20	20.05	19.20	20.05
4133	NYSE	AIN	Fri, Oct 17, 2008	18.79	20.20	17.19	19.02
4132	NYSE	AIN	Thu, Oct 16, 2008	18.25	19.34	17.42	19.25
4131	NYSE	AIN	Wed, Oct 15, 2008	19.86	20.00	18.17	18.18
4130	NYSE	AIN	Tue, Oct 14, 2008	21.89	22.31	19.59	20.21
4129	NYSE	AIN	Mon, Oct 13, 2008	19.64	20.97	19.21	20.97
4128	NYSE	AIN	Fri, Oct 10, 2008	18.62	19.90	18.35	18.99
4127	NYSE	AIN	Thu, Oct 9, 2008	20.30	20.78	18.70	19.20
4126	NYSE	AIN	Wed, Oct 8, 2008	19.89	21.80	19.89	20.30
4125	NYSE	AIN	Tue, Oct 7, 2008	23.44	23.58	21.26	21.31
4124	NYSE	AIN	Mon, Oct 6, 2008	23.68	24.14	21.69	23.06
4123	NYSE	AIN	Fri, Oct 3, 2008	26.24	26.69	24.37	24.38
4122	NYSE	AIN	Thu, Oct 2, 2008	26.23	26.48	25.69	26.01
4121	NYSE	AIN	Wed, Oct 1, 2008	27.06	27.17	26.55	26.87
4120	NYSE	AIN	Tue, Sep 30, 2008	26.53	27.57	26.06	27.33
4119	NYSE	AIN	Mon, Sep 29, 2008	27.95	27.95	26.12	26.18
4118	NYSE	AIN	Fri, Sep 26, 2008	28.01	28.46	27.67	28.40
4117	NYSE	AIN	Thu, Sep 25, 2008	28.85	29.37	28.23	28.29
4116	NYSE	AIN	Wed, Sep 24, 2008	29.01	29.48	28.47	29.03
4115	NYSE	AIN	Tue, Sep 23, 2008	30.05	30.56	28.96	29.00
4114	NYSE	AIN	Mon, Sep 22, 2008	32.09	32.21	30.14	30.24
4113	NYSE	AIN	Fri, Sep 19, 2008	32.49	37.71	31.45	32.00
4112	NYSE	AIN	Thu, Sep 18, 2008	32.32	33.48	30.98	31.75
4111	NYSE	AIN	Wed, Sep 17, 2008	31.50	31.74	30.28	30.88
4110	NYSE	AIN	Tue, Sep 16, 2008	30.26	32.43	30.26	31.81
4109	NYSE	AIN	Mon, Sep 15, 2008	30.55	31.72	30.34	30.60
4108	NYSE	AIN	Fri, Sep 12, 2008	31.14	31.69	30.89	31.51
4107	NYSE	AIN	Thu, Sep 11, 2008	30.61	31.40	30.15	31.23
4106	NYSE	AIN	Wed, Sep 10, 2008	30.43	31.30	30.05	30.91
4105	NYSE	AIN	Tue, Sep 9, 2008	30.43	31.46	30.08	30.08
4104	NYSE	AIN	Mon, Sep 8, 2008	30.82	31.12	30.36	30.75
4103	NYSE	AIN	Fri, Sep 5, 2008	29.74	30.16	29.25	29.97
4102	NYSE	AIN	Thu, Sep 4, 2008	30.91	31.09	29.74	29.87
4101	NYSE	AIN	Wed, Sep 3, 2008	30.79	31.52	30.68	31.26
4100	NYSE	AIN	Tue, Sep 2, 2008	31.24	32.21	30.46	30.78
4099	NYSE	AIN	Fri, Aug 29, 2008	31.10	31.23	30.61	30.67
4098	NYSE	AIN	Thu, Aug 28, 2008	30.36	31.27	30.13	31.17
4097	NYSE	AIN	Wed, Aug 27, 2008	29.73	30.31	29.39	30.23
4096	NYSE	AIN	Tue, Aug 26, 2008	29.27	29.80	29.01	29.67
4095	NYSE	AIN	Mon, Aug 25, 2008	29.87	30.22	28.86	29.35
4094	NYSE	AIN	Fri, Aug 22, 2008	29.18	29.86	29.04	29.83
4093	NYSE	AIN	Thu, Aug 21, 2008	29.00	29.48	28.90	29.11
4092	NYSE	AIN	Wed, Aug 20, 2008	29.33	29.72	28.62	29.17
4091	NYSE	AIN	Tue, Aug 19, 2008	32.45	32.99	26.05	29.12
4090	NYSE	AIN	Mon, Aug 18, 2008	35.00	35.00	33.20	33.53
4089	NYSE	AIN	Fri, Aug 15, 2008	34.95	35.54	34.11	34.83
4088	NYSE	AIN	Thu, Aug 14, 2008	33.65	34.76	33.42	34.48
4087	NYSE	AIN	Wed, Aug 13, 2008	33.88	34.04	32.90	33.88
4086	NYSE	AIN	Tue, Aug 12, 2008	33.96	34.46	33.64	34.15
4085	NYSE	AIN	Mon, Aug 11, 2008	32.65	34.52	32.23	34.00
4084	NYSE	AIN	Fri, Aug 8, 2008	30.67	32.83	30.67	32.65
4083	NYSE	AIN	Thu, Aug 7, 2008	30.24	31.29	30.01	30.71
4082	NYSE	AIN	Wed, Aug 6, 2008	31.04	31.46	30.66	30.76
4081	NYSE	AIN	Tue, Aug 5, 2008	28.99	32.43	26.66	31.39
4080	NYSE	AIN	Mon, Aug 4, 2008	28.54	28.90	28.11	28.57
4079	NYSE	AIN	Fri, Aug 1, 2008	28.82	29.04	28.32	28.57
4078	NYSE	AIN	Thu, Jul 31, 2008	28.97	29.22	28.56	28.70
4077	NYSE	AIN	Wed, Jul 30, 2008	28.99	29.72	28.99	29.33
4076	NYSE	AIN	Tue, Jul 29, 2008	29.05	29.23	28.74	28.89
4075	NYSE	AIN	Mon, Jul 28, 2008	29.51	29.68	28.48	28.88
4074	NYSE	AIN	Fri, Jul 25, 2008	30.15	30.21	29.61	29.69
4073	NYSE	AIN	Thu, Jul 24, 2008	30.74	30.74	29.90	29.91
4072	NYSE	AIN	Wed, Jul 23, 2008	30.19	31.08	30.19	30.72
4071	NYSE	AIN	Tue, Jul 22, 2008	28.98	30.35	28.76	30.35
4070	NYSE	AIN	Mon, Jul 21, 2008	28.86	29.19	28.59	29.07
4069	NYSE	AIN	Fri, Jul 18, 2008	29.20	29.20	28.52	28.94
4068	NYSE	AIN	Thu, Jul 17, 2008	28.64	29.34	28.16	29.21
4067	NYSE	AIN	Wed, Jul 16, 2008	27.30	28.51	27.11	28.47
4066	NYSE	AIN	Tue, Jul 15, 2008	27.17	27.80	26.63	27.24
4065	NYSE	AIN	Mon, Jul 14, 2008	28.14	28.14	27.27	27.42
4064	NYSE	AIN	Fri, Jul 11, 2008	28.35	28.35	27.34	27.81
4063	NYSE	AIN	Thu, Jul 10, 2008	28.38	28.70	27.91	28.56
4062	NYSE	AIN	Wed, Jul 9, 2008	29.06	29.36	28.35	28.46
4061	NYSE	AIN	Tue, Jul 8, 2008	28.45	29.19	28.35	29.11
4060	NYSE	AIN	Mon, Jul 7, 2008	29.16	29.16	28.24	28.40
4059	NYSE	AIN	Thu, Jul 3, 2008	28.65	29.48	28.35	28.95
4058	NYSE	AIN	Wed, Jul 2, 2008	29.36	29.42	27.80	28.58
4057	NYSE	AIN	Tue, Jul 1, 2008	28.65	29.53	28.37	29.33
4056	NYSE	AIN	Mon, Jun 30, 2008	28.99	29.29	28.69	29.00
4055	NYSE	AIN	Fri, Jun 27, 2008	29.95	30.14	28.94	29.03
4054	NYSE	AIN	Thu, Jun 26, 2008	30.90	31.00	29.70	29.96
4053	NYSE	AIN	Wed, Jun 25, 2008	30.91	31.50	30.83	31.25
4052	NYSE	AIN	Tue, Jun 24, 2008	31.34	31.42	30.62	30.91
4051	NYSE	AIN	Mon, Jun 23, 2008	32.66	32.73	31.67	31.69
4050	NYSE	AIN	Fri, Jun 20, 2008	32.76	32.92	31.93	32.41
4049	NYSE	AIN	Thu, Jun 19, 2008	32.11	32.89	31.94	32.89
4048	NYSE	AIN	Wed, Jun 18, 2008	32.07	32.07	31.48	31.91
4047	NYSE	AIN	Tue, Jun 17, 2008	32.55	32.55	32.12	32.24
4046	NYSE	AIN	Mon, Jun 16, 2008	32.36	32.55	32.02	32.43
4045	NYSE	AIN	Fri, Jun 13, 2008	32.65	32.94	32.09	32.42
4044	NYSE	AIN	Thu, Jun 12, 2008	32.73	33.10	32.33	32.41
4043	NYSE	AIN	Wed, Jun 11, 2008	33.57	34.50	32.55	32.56
4042	NYSE	AIN	Tue, Jun 10, 2008	33.57	34.18	32.88	33.67
4041	NYSE	AIN	Mon, Jun 9, 2008	34.11	34.14	33.41	33.75
4040	NYSE	AIN	Fri, Jun 6, 2008	35.30	35.30	34.01	34.01
4039	NYSE	AIN	Thu, Jun 5, 2008	34.74	35.52	34.74	35.50
4038	NYSE	AIN	Wed, Jun 4, 2008	33.78	34.94	33.51	34.72
4037	NYSE	AIN	Tue, Jun 3, 2008	34.00	34.15	33.57	33.92
4036	NYSE	AIN	Mon, Jun 2, 2008	34.54	34.64	33.22	33.89
4035	NYSE	AIN	Fri, May 30, 2008	34.68	34.82	34.14	34.61
4034	NYSE	AIN	Thu, May 29, 2008	33.55	35.12	33.55	34.73
4033	NYSE	AIN	Wed, May 28, 2008	33.76	34.08	33.38	33.66
4032	NYSE	AIN	Tue, May 27, 2008	33.43	33.80	33.13	33.69
4031	NYSE	AIN	Fri, May 23, 2008	33.77	33.92	33.18	33.43
4030	NYSE	AIN	Thu, May 22, 2008	33.70	34.21	33.59	34.04
4029	NYSE	AIN	Wed, May 21, 2008	33.91	34.27	33.57	33.72
4028	NYSE	AIN	Tue, May 20, 2008	33.99	34.03	33.54	33.77
4027	NYSE	AIN	Mon, May 19, 2008	34.63	34.89	34.05	34.26
4026	NYSE	AIN	Fri, May 16, 2008	34.79	34.99	33.81	34.57
4025	NYSE	AIN	Thu, May 15, 2008	34.66	34.74	33.92	34.65
4024	NYSE	AIN	Wed, May 14, 2008	34.83	35.19	34.49	34.79
4023	NYSE	AIN	Tue, May 13, 2008	34.98	35.03	34.34	34.85
4022	NYSE	AIN	Mon, May 12, 2008	34.10	35.11	34.02	34.96
4021	NYSE	AIN	Fri, May 9, 2008	32.71	33.95	32.71	33.92
4020	NYSE	AIN	Thu, May 8, 2008	34.08	34.08	33.37	33.59
4019	NYSE	AIN	Wed, May 7, 2008	35.38	35.38	34.00	34.00
4018	NYSE	AIN	Tue, May 6, 2008	35.67	35.88	34.83	35.27
4017	NYSE	AIN	Mon, May 5, 2008	35.11	37.72	34.80	35.66
4016	NYSE	AIN	Fri, May 2, 2008	37.05	37.49	36.73	36.88
4015	NYSE	AIN	Thu, May 1, 2008	36.14	37.17	35.85	36.76
4014	NYSE	AIN	Wed, Apr 30, 2008	36.86	37.37	36.13	36.30
4013	NYSE	AIN	Tue, Apr 29, 2008	36.94	37.19	36.52	36.67
4012	NYSE	AIN	Mon, Apr 28, 2008	36.55	37.00	36.46	36.90
4011	NYSE	AIN	Fri, Apr 25, 2008	36.05	36.71	35.72	36.53
4010	NYSE	AIN	Thu, Apr 24, 2008	35.14	36.33	34.62	36.07
4009	NYSE	AIN	Wed, Apr 23, 2008	35.55	35.70	34.81	35.05
4008	NYSE	AIN	Tue, Apr 22, 2008	36.09	36.20	34.79	35.39
4007	NYSE	AIN	Mon, Apr 21, 2008	36.30	36.63	36.14	36.26
4006	NYSE	AIN	Fri, Apr 18, 2008	37.24	37.28	36.39	36.58
4005	NYSE	AIN	Thu, Apr 17, 2008	36.44	36.61	36.13	36.36
4004	NYSE	AIN	Wed, Apr 16, 2008	35.00	36.60	35.00	36.54
4003	NYSE	AIN	Tue, Apr 15, 2008	34.15	34.84	33.99	34.69
4002	NYSE	AIN	Mon, Apr 14, 2008	34.13	34.60	33.67	33.93
4001	NYSE	AIN	Fri, Apr 11, 2008	35.51	35.55	34.07	34.21
4000	NYSE	AIN	Thu, Apr 10, 2008	35.22	36.04	35.09	35.87
3999	NYSE	AIN	Wed, Apr 9, 2008	35.88	36.04	35.07	35.16
3998	NYSE	AIN	Tue, Apr 8, 2008	35.54	35.93	35.20	35.69
3997	NYSE	AIN	Mon, Apr 7, 2008	36.48	36.48	35.70	35.77
3996	NYSE	AIN	Fri, Apr 4, 2008	36.25	36.50	35.77	36.17
3995	NYSE	AIN	Thu, Apr 3, 2008	36.53	36.54	35.84	36.16
3994	NYSE	AIN	Wed, Apr 2, 2008	37.34	37.80	36.97	36.98
3993	NYSE	AIN	Tue, Apr 1, 2008	36.48	37.78	36.48	37.51
3992	NYSE	AIN	Mon, Mar 31, 2008	36.01	36.89	35.81	36.14
3991	NYSE	AIN	Fri, Mar 28, 2008	35.80	36.48	35.80	35.88
3990	NYSE	AIN	Thu, Mar 27, 2008	37.23	37.27	35.82	35.88
3989	NYSE	AIN	Wed, Mar 26, 2008	37.20	37.48	36.90	37.20
3988	NYSE	AIN	Tue, Mar 25, 2008	37.00	37.41	36.49	37.35
3987	NYSE	AIN	Mon, Mar 24, 2008	36.17	37.51	35.90	37.11
3986	NYSE	AIN	Thu, Mar 20, 2008	35.47	36.28	35.16	35.95
3985	NYSE	AIN	Wed, Mar 19, 2008	35.66	36.04	34.95	34.95
3984	NYSE	AIN	Tue, Mar 18, 2008	34.26	35.60	34.15	35.43
3983	NYSE	AIN	Mon, Mar 17, 2008	32.70	34.19	32.70	33.58
3982	NYSE	AIN	Fri, Mar 14, 2008	35.00	35.00	33.39	33.73
3981	NYSE	AIN	Thu, Mar 13, 2008	33.40	34.84	33.06	34.71
3980	NYSE	AIN	Wed, Mar 12, 2008	34.00	34.85	33.80	33.86
3979	NYSE	AIN	Tue, Mar 11, 2008	33.90	34.14	33.23	34.02
3978	NYSE	AIN	Mon, Mar 10, 2008	33.98	33.98	32.90	32.90
3977	NYSE	AIN	Fri, Mar 7, 2008	33.52	34.16	33.39	33.81
3976	NYSE	AIN	Thu, Mar 6, 2008	34.45	34.45	33.41	33.64
3975	NYSE	AIN	Wed, Mar 5, 2008	34.51	34.83	34.17	34.57
3974	NYSE	AIN	Tue, Mar 4, 2008	33.30	34.45	33.18	34.31
3973	NYSE	AIN	Mon, Mar 3, 2008	34.19	34.49	33.10	33.67
3972	NYSE	AIN	Fri, Feb 29, 2008	34.40	34.67	33.80	34.33
3971	NYSE	AIN	Thu, Feb 28, 2008	35.00	35.35	34.54	34.77
3970	NYSE	AIN	Wed, Feb 27, 2008	35.77	35.77	34.89	35.15
3969	NYSE	AIN	Tue, Feb 26, 2008	34.81	36.10	34.81	35.80
3968	NYSE	AIN	Mon, Feb 25, 2008	35.26	35.52	34.59	35.00
3967	NYSE	AIN	Fri, Feb 22, 2008	34.51	35.33	34.06	35.26
3966	NYSE	AIN	Thu, Feb 21, 2008	35.66	36.30	34.33	34.53
3965	NYSE	AIN	Wed, Feb 20, 2008	34.70	35.59	34.47	35.48
3964	NYSE	AIN	Tue, Feb 19, 2008	34.80	35.13	34.31	34.89
3963	NYSE	AIN	Fri, Feb 15, 2008	34.89	34.99	34.06	34.41
3962	NYSE	AIN	Thu, Feb 14, 2008	36.04	36.19	34.87	35.09
3961	NYSE	AIN	Wed, Feb 13, 2008	35.84	36.17	35.70	35.97
3960	NYSE	AIN	Tue, Feb 12, 2008	36.14	36.49	35.12	35.42
3959	NYSE	AIN	Mon, Feb 11, 2008	35.55	36.50	34.24	36.03
3958	NYSE	AIN	Fri, Feb 8, 2008	35.43	36.21	35.40	35.74
3957	NYSE	AIN	Thu, Feb 7, 2008	34.84	36.04	34.62	35.35
3956	NYSE	AIN	Wed, Feb 6, 2008	34.64	35.76	34.59	34.97
3955	NYSE	AIN	Tue, Feb 5, 2008	34.74	34.97	34.16	34.29
3954	NYSE	AIN	Mon, Feb 4, 2008	35.15	35.47	34.90	35.22
3953	NYSE	AIN	Fri, Feb 1, 2008	35.01	35.47	34.61	35.32
3952	NYSE	AIN	Thu, Jan 31, 2008	33.26	35.32	33.26	34.90
3951	NYSE	AIN	Wed, Jan 30, 2008	33.80	34.99	33.76	33.81
3950	NYSE	AIN	Tue, Jan 29, 2008	34.10	34.37	33.62	34.02
3949	NYSE	AIN	Mon, Jan 28, 2008	33.47	34.10	32.95	33.96
3948	NYSE	AIN	Fri, Jan 25, 2008	33.32	33.90	33.21	33.47
3947	NYSE	AIN	Thu, Jan 24, 2008	33.47	33.76	32.83	32.91
3946	NYSE	AIN	Wed, Jan 23, 2008	31.52	33.50	31.00	33.31
3945	NYSE	AIN	Tue, Jan 22, 2008	31.27	33.61	31.27	32.34
3944	NYSE	AIN	Fri, Jan 18, 2008	32.30	33.27	31.83	32.52
3943	NYSE	AIN	Thu, Jan 17, 2008	33.46	33.95	32.50	32.50
3942	NYSE	AIN	Wed, Jan 16, 2008	32.97	33.67	32.79	33.13
3941	NYSE	AIN	Tue, Jan 15, 2008	33.56	33.83	32.70	33.00
3940	NYSE	AIN	Mon, Jan 14, 2008	34.20	34.51	33.76	34.10
3939	NYSE	AIN	Fri, Jan 11, 2008	35.10	35.29	33.83	33.91
3938	NYSE	AIN	Thu, Jan 10, 2008	34.31	35.74	34.19	35.38
3937	NYSE	AIN	Wed, Jan 9, 2008	34.35	34.78	33.81	34.78
3936	NYSE	AIN	Tue, Jan 8, 2008	35.76	36.15	34.22	34.28
3935	NYSE	AIN	Mon, Jan 7, 2008	35.86	35.99	35.22	35.57
3934	NYSE	AIN	Fri, Jan 4, 2008	36.39	36.39	35.00	35.56
3933	NYSE	AIN	Thu, Jan 3, 2008	37.25	37.50	36.50	36.81
3932	NYSE	AIN	Wed, Jan 2, 2008	36.97	37.50	36.65	37.15
3931	NYSE	AIN	Mon, Dec 31, 2007	37.45	37.86	37.00	37.10
3930	NYSE	AIN	Fri, Dec 28, 2007	38.58	38.76	37.72	37.73
3929	NYSE	AIN	Thu, Dec 27, 2007	38.78	39.00	38.04	38.12
3928	NYSE	AIN	Wed, Dec 26, 2007	38.80	39.47	38.72	39.16
3927	NYSE	AIN	Mon, Dec 24, 2007	39.42	39.42	38.76	39.08
3926	NYSE	AIN	Fri, Dec 21, 2007	39.35	39.49	39.09	39.32
3925	NYSE	AIN	Thu, Dec 20, 2007	38.44	38.64	37.69	38.64
3924	NYSE	AIN	Wed, Dec 19, 2007	37.39	38.27	37.35	37.98
3923	NYSE	AIN	Tue, Dec 18, 2007	35.60	37.49	35.10	37.29
3922	NYSE	AIN	Mon, Dec 17, 2007	35.03	35.16	34.84	35.05
3921	NYSE	AIN	Fri, Dec 14, 2007	36.00	36.46	35.01	35.31
3920	NYSE	AIN	Thu, Dec 13, 2007	36.62	37.09	36.13	36.42
3919	NYSE	AIN	Wed, Dec 12, 2007	37.70	38.11	36.51	37.09
3918	NYSE	AIN	Tue, Dec 11, 2007	38.44	38.56	36.74	36.77
3917	NYSE	AIN	Mon, Dec 10, 2007	37.48	38.74	37.24	38.21
3916	NYSE	AIN	Fri, Dec 7, 2007	38.58	38.58	37.02	37.33
3915	NYSE	AIN	Thu, Dec 6, 2007	37.52	38.50	37.52	38.38
3914	NYSE	AIN	Wed, Dec 5, 2007	37.95	37.95	37.18	37.52
3913	NYSE	AIN	Tue, Dec 4, 2007	36.81	37.60	36.81	37.40
3912	NYSE	AIN	Mon, Dec 3, 2007	38.50	38.58	37.21	37.21
3911	NYSE	AIN	Fri, Nov 30, 2007	39.31	39.46	38.54	38.67
3910	NYSE	AIN	Thu, Nov 29, 2007	38.01	38.85	38.01	38.60
3909	NYSE	AIN	Wed, Nov 28, 2007	37.28	38.46	37.08	38.24
3908	NYSE	AIN	Tue, Nov 27, 2007	36.00	36.87	35.73	36.67
3907	NYSE	AIN	Mon, Nov 26, 2007	36.58	36.93	35.78	35.83
3906	NYSE	AIN	Fri, Nov 23, 2007	36.17	36.95	36.01	36.61
3905	NYSE	AIN	Wed, Nov 21, 2007	36.34	36.50	35.88	36.01
3904	NYSE	AIN	Tue, Nov 20, 2007	35.70	36.73	35.52	36.48
3903	NYSE	AIN	Mon, Nov 19, 2007	36.02	36.21	35.34	35.84
3902	NYSE	AIN	Fri, Nov 16, 2007	36.32	36.50	35.72	36.31
3901	NYSE	AIN	Thu, Nov 15, 2007	35.65	36.07	35.50	35.95
3900	NYSE	AIN	Wed, Nov 14, 2007	36.82	36.82	35.69	35.86
3899	NYSE	AIN	Tue, Nov 13, 2007	35.08	36.55	35.08	36.51
3898	NYSE	AIN	Mon, Nov 12, 2007	34.43	35.22	34.42	34.81
3897	NYSE	AIN	Fri, Nov 9, 2007	34.63	34.86	33.88	34.54
3896	NYSE	AIN	Thu, Nov 8, 2007	34.95	35.50	34.41	35.22
3895	NYSE	AIN	Wed, Nov 7, 2007	35.75	36.83	34.50	34.56
3894	NYSE	AIN	Tue, Nov 6, 2007	36.08	36.50	35.77	36.45
3893	NYSE	AIN	Mon, Nov 5, 2007	36.18	36.36	35.51	35.88
3892	NYSE	AIN	Fri, Nov 2, 2007	36.94	36.96	35.75	36.61
3891	NYSE	AIN	Thu, Nov 1, 2007	37.00	37.27	35.86	36.05
3890	NYSE	AIN	Wed, Oct 31, 2007	36.92	37.70	36.50	37.50
3889	NYSE	AIN	Tue, Oct 30, 2007	36.78	37.57	36.51	36.84
3888	NYSE	AIN	Mon, Oct 29, 2007	37.86	37.87	36.80	36.94
3887	NYSE	AIN	Fri, Oct 26, 2007	37.36	37.79	37.25	37.74
3886	NYSE	AIN	Thu, Oct 25, 2007	37.13	37.48	36.62	36.91
3885	NYSE	AIN	Wed, Oct 24, 2007	36.76	37.16	36.49	36.95
3884	NYSE	AIN	Tue, Oct 23, 2007	36.87	37.22	36.47	37.02
3883	NYSE	AIN	Mon, Oct 22, 2007	36.10	36.75	35.85	36.49
3882	NYSE	AIN	Fri, Oct 19, 2007	36.21	36.39	35.75	36.02
3881	NYSE	AIN	Thu, Oct 18, 2007	36.19	36.60	35.89	36.27
3880	NYSE	AIN	Wed, Oct 17, 2007	36.77	36.98	36.08	36.26
3879	NYSE	AIN	Tue, Oct 16, 2007	36.94	37.09	36.34	36.34
3878	NYSE	AIN	Mon, Oct 15, 2007	37.30	37.61	36.61	36.97
3877	NYSE	AIN	Fri, Oct 12, 2007	37.20	38.00	37.16	37.37
3876	NYSE	AIN	Thu, Oct 11, 2007	38.58	38.58	37.11	37.22
3875	NYSE	AIN	Wed, Oct 10, 2007	38.43	38.63	37.67	38.22
3874	NYSE	AIN	Tue, Oct 9, 2007	38.89	39.00	38.01	38.43
3873	NYSE	AIN	Mon, Oct 8, 2007	39.27	39.55	38.62	38.85
3872	NYSE	AIN	Fri, Oct 5, 2007	38.88	39.60	38.74	39.48
3871	NYSE	AIN	Thu, Oct 4, 2007	38.52	38.67	38.07	38.39
3870	NYSE	AIN	Wed, Oct 3, 2007	38.70	38.86	38.02	38.44
3869	NYSE	AIN	Tue, Oct 2, 2007	38.29	38.96	38.29	38.88
3868	NYSE	AIN	Mon, Oct 1, 2007	37.52	38.25	37.25	38.13
3867	NYSE	AIN	Fri, Sep 28, 2007	37.81	38.14	37.44	37.49
3866	NYSE	AIN	Thu, Sep 27, 2007	38.00	38.52	37.64	37.91
3865	NYSE	AIN	Wed, Sep 26, 2007	38.10	38.28	37.47	37.76
3864	NYSE	AIN	Tue, Sep 25, 2007	38.10	38.34	37.65	37.94
3863	NYSE	AIN	Mon, Sep 24, 2007	38.61	39.53	38.26	38.41
3862	NYSE	AIN	Fri, Sep 21, 2007	39.53	39.70	38.59	38.69
3861	NYSE	AIN	Thu, Sep 20, 2007	39.31	39.89	38.75	39.20
3860	NYSE	AIN	Wed, Sep 19, 2007	39.60	39.83	39.00	39.27
3859	NYSE	AIN	Tue, Sep 18, 2007	37.49	39.29	37.36	39.11
3858	NYSE	AIN	Mon, Sep 17, 2007	37.26	37.65	37.16	37.36
3857	NYSE	AIN	Fri, Sep 14, 2007	36.97	37.32	36.80	37.29
3856	NYSE	AIN	Thu, Sep 13, 2007	37.41	38.00	37.04	37.41
3855	NYSE	AIN	Wed, Sep 12, 2007	37.74	37.91	37.20	37.25
3854	NYSE	AIN	Tue, Sep 11, 2007	37.28	37.97	37.04	37.81
3853	NYSE	AIN	Mon, Sep 10, 2007	37.95	37.95	36.90	37.23
3852	NYSE	AIN	Fri, Sep 7, 2007	37.93	38.10	37.43	37.79
3851	NYSE	AIN	Thu, Sep 6, 2007	38.78	38.93	38.45	38.62
3850	NYSE	AIN	Wed, Sep 5, 2007	38.80	39.03	38.48	38.73
3849	NYSE	AIN	Tue, Sep 4, 2007	38.75	39.38	38.52	39.04
3848	NYSE	AIN	Fri, Aug 31, 2007	38.68	39.18	38.40	38.94
3847	NYSE	AIN	Thu, Aug 30, 2007	37.81	38.75	37.50	38.19
3846	NYSE	AIN	Wed, Aug 29, 2007	37.83	38.40	37.76	38.25
3845	NYSE	AIN	Tue, Aug 28, 2007	38.98	39.00	37.45	37.69
3844	NYSE	AIN	Mon, Aug 27, 2007	39.70	39.85	39.17	39.17
3843	NYSE	AIN	Fri, Aug 24, 2007	39.49	40.00	39.11	39.76
3842	NYSE	AIN	Thu, Aug 23, 2007	40.77	40.90	39.11	39.39
3841	NYSE	AIN	Wed, Aug 22, 2007	41.00	41.21	40.25	40.50
3840	NYSE	AIN	Tue, Aug 21, 2007	40.23	40.71	40.00	40.56
3839	NYSE	AIN	Mon, Aug 20, 2007	39.99	40.80	39.83	40.62
3838	NYSE	AIN	Fri, Aug 17, 2007	41.01	41.16	39.01	39.75
3837	NYSE	AIN	Thu, Aug 16, 2007	37.90	39.10	36.99	39.10
3836	NYSE	AIN	Wed, Aug 15, 2007	37.73	38.69	37.32	37.39
3835	NYSE	AIN	Tue, Aug 14, 2007	38.62	38.75	37.53	37.60
3834	NYSE	AIN	Mon, Aug 13, 2007	39.47	40.17	38.00	38.59
3833	NYSE	AIN	Fri, Aug 10, 2007	41.61	42.46	39.00	39.48
3832	NYSE	AIN	Thu, Aug 9, 2007	39.86	43.62	39.77	42.10
3831	NYSE	AIN	Wed, Aug 8, 2007	40.28	40.83	39.98	40.04
3830	NYSE	AIN	Tue, Aug 7, 2007	37.69	40.80	37.45	39.70
3829	NYSE	AIN	Mon, Aug 6, 2007	35.58	38.01	35.54	37.83
3828	NYSE	AIN	Fri, Aug 3, 2007	39.00	39.36	37.53	37.80
3827	NYSE	AIN	Thu, Aug 2, 2007	38.48	39.24	38.30	38.98
3826	NYSE	AIN	Wed, Aug 1, 2007	37.37	38.45	37.10	38.33
3825	NYSE	AIN	Tue, Jul 31, 2007	38.48	38.73	37.48	37.48
3824	NYSE	AIN	Mon, Jul 30, 2007	37.75	38.36	36.74	38.11
3823	NYSE	AIN	Fri, Jul 27, 2007	38.10	38.76	37.67	37.87
3822	NYSE	AIN	Thu, Jul 26, 2007	38.28	38.84	37.42	38.33
3821	NYSE	AIN	Wed, Jul 25, 2007	39.73	39.73	38.06	38.83
3820	NYSE	AIN	Tue, Jul 24, 2007	39.41	39.91	39.23	39.61
3819	NYSE	AIN	Mon, Jul 23, 2007	40.16	40.46	39.71	39.89
3818	NYSE	AIN	Fri, Jul 20, 2007	40.84	40.98	39.89	40.08
3817	NYSE	AIN	Thu, Jul 19, 2007	40.80	41.32	40.80	41.02
3816	NYSE	AIN	Wed, Jul 18, 2007	40.94	41.25	39.91	40.48
3815	NYSE	AIN	Tue, Jul 17, 2007	40.87	41.72	40.87	41.21
3814	NYSE	AIN	Mon, Jul 16, 2007	40.56	41.05	40.47	40.70
3813	NYSE	AIN	Fri, Jul 13, 2007	41.25	41.50	40.64	40.74
3812	NYSE	AIN	Thu, Jul 12, 2007	40.82	41.40	40.64	41.39
3811	NYSE	AIN	Wed, Jul 11, 2007	39.71	40.65	39.71	40.48
3810	NYSE	AIN	Tue, Jul 10, 2007	40.16	40.51	39.70	39.74
3809	NYSE	AIN	Mon, Jul 9, 2007	40.57	40.92	40.35	40.56
3808	NYSE	AIN	Fri, Jul 6, 2007	40.93	41.01	40.50	40.58
3807	NYSE	AIN	Thu, Jul 5, 2007	40.86	41.15	40.69	41.06
3806	NYSE	AIN	Tue, Jul 3, 2007	40.75	41.05	40.61	40.74
3805	NYSE	AIN	Mon, Jul 2, 2007	40.59	40.86	40.48	40.73
3804	NYSE	AIN	Fri, Jun 29, 2007	40.90	41.04	40.18	40.44
3803	NYSE	AIN	Thu, Jun 28, 2007	40.82	41.16	40.66	40.77
3802	NYSE	AIN	Wed, Jun 27, 2007	40.55	40.91	39.73	40.75
3801	NYSE	AIN	Tue, Jun 26, 2007	41.56	41.63	40.48	40.80
3800	NYSE	AIN	Mon, Jun 25, 2007	41.79	42.04	41.25	41.42
3799	NYSE	AIN	Fri, Jun 22, 2007	41.95	41.99	41.50	41.79
3798	NYSE	AIN	Thu, Jun 21, 2007	42.25	42.48	41.76	42.06
3797	NYSE	AIN	Wed, Jun 20, 2007	42.00	42.78	41.96	42.42
3796	NYSE	AIN	Tue, Jun 19, 2007	41.07	42.26	41.00	42.22
3795	NYSE	AIN	Mon, Jun 18, 2007	41.13	41.34	40.89	41.17
3794	NYSE	AIN	Fri, Jun 15, 2007	41.12	41.50	40.98	41.14
3793	NYSE	AIN	Thu, Jun 14, 2007	39.73	40.13	39.67	40.13
3792	NYSE	AIN	Wed, Jun 13, 2007	39.44	39.64	39.11	39.63
3791	NYSE	AIN	Tue, Jun 12, 2007	38.97	39.74	38.90	39.27
3790	NYSE	AIN	Mon, Jun 11, 2007	38.95	39.50	38.80	39.19
3789	NYSE	AIN	Fri, Jun 8, 2007	38.50	39.21	38.50	39.08
3788	NYSE	AIN	Thu, Jun 7, 2007	38.50	38.82	38.39	38.55
3787	NYSE	AIN	Wed, Jun 6, 2007	38.90	38.97	38.50	38.66
3786	NYSE	AIN	Tue, Jun 5, 2007	39.50	39.50	38.84	39.17
3785	NYSE	AIN	Mon, Jun 4, 2007	39.21	40.05	39.09	39.76
3784	NYSE	AIN	Fri, Jun 1, 2007	39.14	39.55	39.02	39.43
3783	NYSE	AIN	Thu, May 31, 2007	38.49	39.17	38.49	39.12
3782	NYSE	AIN	Wed, May 30, 2007	37.63	38.53	37.50	38.36
3781	NYSE	AIN	Tue, May 29, 2007	37.51	37.98	37.46	37.95
3780	NYSE	AIN	Fri, May 25, 2007	37.51	37.62	37.35	37.54
3779	NYSE	AIN	Thu, May 24, 2007	37.65	38.05	37.25	37.42
3778	NYSE	AIN	Wed, May 23, 2007	37.57	38.35	37.42	37.71
3777	NYSE	AIN	Tue, May 22, 2007	37.55	37.64	37.17	37.49
3776	NYSE	AIN	Mon, May 21, 2007	37.43	37.85	36.78	37.60
3775	NYSE	AIN	Fri, May 18, 2007	37.17	37.50	36.72	37.48
3774	NYSE	AIN	Thu, May 17, 2007	36.90	37.31	36.50	37.15
3773	NYSE	AIN	Wed, May 16, 2007	36.82	37.09	36.26	37.02
3772	NYSE	AIN	Tue, May 15, 2007	36.90	37.39	36.41	36.72
3771	NYSE	AIN	Mon, May 14, 2007	37.55	37.64	36.74	36.91
3770	NYSE	AIN	Fri, May 11, 2007	37.19	37.62	37.12	37.62
3769	NYSE	AIN	Thu, May 10, 2007	37.70	37.70	36.95	37.04
3768	NYSE	AIN	Wed, May 9, 2007	37.46	37.89	37.01	37.84
3767	NYSE	AIN	Tue, May 8, 2007	37.62	37.82	37.36	37.63
3766	NYSE	AIN	Mon, May 7, 2007	37.83	37.87	37.56	37.87
3765	NYSE	AIN	Fri, May 4, 2007	38.20	38.20	37.51	37.81
3764	NYSE	AIN	Thu, May 3, 2007	38.45	38.58	38.03	38.20
3763	NYSE	AIN	Wed, May 2, 2007	38.64	39.19	38.53	38.94
3762	NYSE	AIN	Tue, May 1, 2007	38.31	38.63	37.92	38.60
3761	NYSE	AIN	Mon, Apr 30, 2007	38.13	38.50	37.99	38.30
3760	NYSE	AIN	Fri, Apr 27, 2007	37.50	38.85	37.45	38.15
3759	NYSE	AIN	Thu, Apr 26, 2007	37.12	37.54	36.80	37.45
3758	NYSE	AIN	Wed, Apr 25, 2007	37.52	37.65	37.10	37.18
3757	NYSE	AIN	Tue, Apr 24, 2007	37.56	37.65	37.00	37.39
3756	NYSE	AIN	Mon, Apr 23, 2007	38.06	38.17	37.51	37.61
3755	NYSE	AIN	Fri, Apr 20, 2007	37.98	38.22	37.52	38.21
3754	NYSE	AIN	Thu, Apr 19, 2007	37.50	37.50	36.99	37.26
3753	NYSE	AIN	Wed, Apr 18, 2007	37.50	37.64	37.35	37.50
3752	NYSE	AIN	Tue, Apr 17, 2007	37.44	37.80	37.31	37.62
3751	NYSE	AIN	Mon, Apr 16, 2007	37.11	37.52	37.10	37.41
3750	NYSE	AIN	Fri, Apr 13, 2007	36.45	36.98	36.45	36.96
3749	NYSE	AIN	Thu, Apr 12, 2007	36.15	36.50	35.90	36.50
3748	NYSE	AIN	Wed, Apr 11, 2007	36.33	36.37	35.95	36.17
3747	NYSE	AIN	Tue, Apr 10, 2007	36.10	36.43	36.01	36.30
3746	NYSE	AIN	Mon, Apr 9, 2007	36.35	36.37	35.96	36.20
3745	NYSE	AIN	Thu, Apr 5, 2007	36.10	36.46	36.05	36.40
3744	NYSE	AIN	Wed, Apr 4, 2007	36.37	36.60	36.19	36.35
3743	NYSE	AIN	Tue, Apr 3, 2007	36.23	36.47	35.96	36.32
3742	NYSE	AIN	Mon, Apr 2, 2007	36.00	36.14	35.70	36.13
3741	NYSE	AIN	Fri, Mar 30, 2007	35.88	36.15	35.71	35.94
3740	NYSE	AIN	Thu, Mar 29, 2007	35.80	35.94	35.50	35.90
3739	NYSE	AIN	Wed, Mar 28, 2007	35.30	35.83	34.96	35.62
3738	NYSE	AIN	Tue, Mar 27, 2007	35.18	35.52	34.78	35.46
3737	NYSE	AIN	Mon, Mar 26, 2007	35.13	35.31	34.95	35.23
3736	NYSE	AIN	Fri, Mar 23, 2007	35.10	35.27	34.92	35.20
3735	NYSE	AIN	Thu, Mar 22, 2007	34.87	35.35	34.65	35.10
3734	NYSE	AIN	Wed, Mar 21, 2007	34.18	35.04	34.04	34.76
3733	NYSE	AIN	Tue, Mar 20, 2007	33.53	34.31	33.53	34.19
3732	NYSE	AIN	Mon, Mar 19, 2007	34.51	34.54	34.15	34.38
3731	NYSE	AIN	Fri, Mar 16, 2007	33.84	34.37	33.53	34.36
3730	NYSE	AIN	Thu, Mar 15, 2007	33.43	33.77	33.38	33.77
3729	NYSE	AIN	Wed, Mar 14, 2007	32.84	33.73	32.84	33.43
3728	NYSE	AIN	Tue, Mar 13, 2007	33.20	33.58	32.77	32.83
3727	NYSE	AIN	Mon, Mar 12, 2007	33.35	33.48	33.06	33.43
3726	NYSE	AIN	Fri, Mar 9, 2007	33.45	33.49	32.87	33.42
3725	NYSE	AIN	Thu, Mar 8, 2007	33.23	33.45	32.81	33.25
3724	NYSE	AIN	Wed, Mar 7, 2007	32.97	33.25	32.80	32.88
3723	NYSE	AIN	Tue, Mar 6, 2007	33.00	33.20	32.75	33.04
3722	NYSE	AIN	Mon, Mar 5, 2007	33.18	33.49	32.50	32.77
3721	NYSE	AIN	Fri, Mar 2, 2007	33.82	33.94	33.24	33.51
3720	NYSE	AIN	Thu, Mar 1, 2007	33.62	34.09	33.30	33.94
3719	NYSE	AIN	Wed, Feb 28, 2007	34.28	34.40	33.50	34.21
3718	NYSE	AIN	Tue, Feb 27, 2007	35.10	35.10	34.28	34.28
3717	NYSE	AIN	Mon, Feb 26, 2007	35.96	36.15	35.48	35.66
3716	NYSE	AIN	Fri, Feb 23, 2007	35.60	36.06	35.25	35.98
3715	NYSE	AIN	Thu, Feb 22, 2007	35.37	35.64	35.25	35.60
3714	NYSE	AIN	Wed, Feb 21, 2007	35.02	35.64	34.76	35.37
3713	NYSE	AIN	Tue, Feb 20, 2007	34.96	35.19	34.53	35.03
3712	NYSE	AIN	Fri, Feb 16, 2007	34.49	34.99	34.05	34.92
3711	NYSE	AIN	Thu, Feb 15, 2007	34.14	34.49	33.56	34.35
3710	NYSE	AIN	Wed, Feb 14, 2007	33.95	34.17	33.71	34.12
3709	NYSE	AIN	Tue, Feb 13, 2007	33.67	33.99	33.52	33.85
3708	NYSE	AIN	Mon, Feb 12, 2007	33.60	33.69	33.37	33.64
3707	NYSE	AIN	Fri, Feb 9, 2007	34.00	34.07	33.50	33.61
3706	NYSE	AIN	Thu, Feb 8, 2007	34.15	34.24	33.78	33.94
3705	NYSE	AIN	Wed, Feb 7, 2007	33.81	34.14	33.37	34.14
3704	NYSE	AIN	Tue, Feb 6, 2007	33.87	33.94	33.62	33.70
3703	NYSE	AIN	Mon, Feb 5, 2007	35.75	35.75	33.52	33.64
3702	NYSE	AIN	Fri, Feb 2, 2007	34.95	36.25	34.89	35.75
3701	NYSE	AIN	Thu, Feb 1, 2007	33.94	34.29	33.85	34.29
3700	NYSE	AIN	Wed, Jan 31, 2007	33.84	34.13	33.40	33.94
3699	NYSE	AIN	Tue, Jan 30, 2007	33.58	33.85	33.45	33.84
3698	NYSE	AIN	Mon, Jan 29, 2007	33.50	33.71	33.20	33.56
3697	NYSE	AIN	Fri, Jan 26, 2007	33.29	33.54	33.13	33.47
3696	NYSE	AIN	Thu, Jan 25, 2007	33.19	33.43	33.00	33.29
3695	NYSE	AIN	Wed, Jan 24, 2007	32.85	33.53	32.75	33.19
3694	NYSE	AIN	Tue, Jan 23, 2007	32.50	32.99	32.31	32.83
3693	NYSE	AIN	Mon, Jan 22, 2007	32.70	32.84	32.45	32.53
3692	NYSE	AIN	Fri, Jan 19, 2007	32.73	32.87	32.62	32.75
3691	NYSE	AIN	Thu, Jan 18, 2007	32.75	32.86	32.50	32.69
3690	NYSE	AIN	Wed, Jan 17, 2007	33.05	33.23	32.75	32.75
3689	NYSE	AIN	Tue, Jan 16, 2007	32.95	33.11	32.89	33.05
3688	NYSE	AIN	Fri, Jan 12, 2007	32.75	32.90	32.51	32.80
3687	NYSE	AIN	Thu, Jan 11, 2007	32.02	32.74	32.02	32.67
3686	NYSE	AIN	Wed, Jan 10, 2007	32.10	32.33	32.00	32.10
3685	NYSE	AIN	Tue, Jan 9, 2007	32.30	32.37	32.03	32.15
3684	NYSE	AIN	Mon, Jan 8, 2007	32.50	32.52	32.21	32.35
3683	NYSE	AIN	Fri, Jan 5, 2007	32.05	32.81	31.94	32.54
3682	NYSE	AIN	Thu, Jan 4, 2007	32.84	33.00	32.60	32.81
3681	NYSE	AIN	Wed, Jan 3, 2007	33.05	33.25	32.65	32.84
3680	NYSE	AIN	Fri, Dec 29, 2006	33.10	33.10	32.81	32.91
3679	NYSE	AIN	Thu, Dec 28, 2006	33.43	33.50	33.15	33.15
3678	NYSE	AIN	Wed, Dec 27, 2006	33.03	33.58	33.03	33.41
3677	NYSE	AIN	Tue, Dec 26, 2006	32.72	33.00	32.65	32.90
3676	NYSE	AIN	Fri, Dec 22, 2006	33.20	33.25	32.53	32.70
3675	NYSE	AIN	Thu, Dec 21, 2006	33.20	33.38	33.00	33.19
3674	NYSE	AIN	Wed, Dec 20, 2006	33.18	33.54	33.05	33.11
3673	NYSE	AIN	Tue, Dec 19, 2006	33.21	33.30	32.85	33.29
3672	NYSE	AIN	Mon, Dec 18, 2006	33.05	33.25	32.95	33.20
3671	NYSE	AIN	Fri, Dec 15, 2006	33.00	33.20	32.97	33.10
3670	NYSE	AIN	Thu, Dec 14, 2006	32.64	33.00	32.64	32.80
3669	NYSE	AIN	Wed, Dec 13, 2006	32.77	32.83	32.41	32.55
3668	NYSE	AIN	Tue, Dec 12, 2006	32.91	33.29	32.39	32.61
3667	NYSE	AIN	Mon, Dec 11, 2006	32.30	34.15	32.30	32.89
3666	NYSE	AIN	Fri, Dec 8, 2006	32.30	32.50	32.01	32.28
3665	NYSE	AIN	Thu, Dec 7, 2006	32.37	32.51	32.22	32.30
3664	NYSE	AIN	Wed, Dec 6, 2006	32.15	32.66	32.11	32.40
3663	NYSE	AIN	Tue, Dec 5, 2006	31.89	32.43	31.83	32.24
3662	NYSE	AIN	Mon, Dec 4, 2006	31.28	32.06	31.28	31.89
3661	NYSE	AIN	Fri, Dec 1, 2006	31.19	31.30	31.05	31.20
3660	NYSE	AIN	Thu, Nov 30, 2006	31.33	31.47	31.03	31.20
3659	NYSE	AIN	Wed, Nov 29, 2006	31.38	31.87	31.19	31.32
3658	NYSE	AIN	Tue, Nov 28, 2006	31.29	31.42	30.95	31.33
3657	NYSE	AIN	Mon, Nov 27, 2006	31.52	31.60	31.32	31.32
3656	NYSE	AIN	Fri, Nov 24, 2006	31.80	31.88	31.66	31.75
3655	NYSE	AIN	Wed, Nov 22, 2006	32.02	32.09	31.85	31.90
3654	NYSE	AIN	Tue, Nov 21, 2006	32.31	32.39	31.91	31.99
3653	NYSE	AIN	Mon, Nov 20, 2006	32.30	32.45	32.17	32.31
3652	NYSE	AIN	Fri, Nov 17, 2006	32.15	32.29	32.00	32.25
3651	NYSE	AIN	Thu, Nov 16, 2006	32.25	32.46	32.00	32.15
3650	NYSE	AIN	Wed, Nov 15, 2006	32.15	32.28	31.96	32.16
3649	NYSE	AIN	Tue, Nov 14, 2006	32.11	32.26	31.96	32.15
3648	NYSE	AIN	Mon, Nov 13, 2006	32.05	32.45	31.95	32.05
3647	NYSE	AIN	Fri, Nov 10, 2006	31.99	32.13	31.89	32.00
3646	NYSE	AIN	Thu, Nov 9, 2006	32.36	32.42	31.96	32.00
3645	NYSE	AIN	Wed, Nov 8, 2006	32.05	32.40	32.05	32.32
3644	NYSE	AIN	Tue, Nov 7, 2006	32.37	32.63	32.03	32.15
3643	NYSE	AIN	Mon, Nov 6, 2006	32.27	32.53	32.01	32.37
3642	NYSE	AIN	Fri, Nov 3, 2006	32.56	32.82	32.02	32.27
3641	NYSE	AIN	Thu, Nov 2, 2006	33.06	33.10	32.35	32.46
3640	NYSE	AIN	Wed, Nov 1, 2006	33.68	33.86	33.00	33.09
3639	NYSE	AIN	Tue, Oct 31, 2006	34.10	34.10	33.40	33.61
3638	NYSE	AIN	Mon, Oct 30, 2006	33.72	34.21	33.65	34.10
3637	NYSE	AIN	Fri, Oct 27, 2006	32.92	33.81	32.75	33.77
3636	NYSE	AIN	Thu, Oct 26, 2006	33.35	33.50	33.18	33.35
3635	NYSE	AIN	Wed, Oct 25, 2006	33.35	33.53	32.99	33.32
3634	NYSE	AIN	Tue, Oct 24, 2006	33.24	33.83	33.09	33.24
3633	NYSE	AIN	Mon, Oct 23, 2006	33.21	33.73	33.16	33.25
3632	NYSE	AIN	Fri, Oct 20, 2006	33.85	33.85	33.09	33.21
3631	NYSE	AIN	Thu, Oct 19, 2006	33.56	33.94	33.36	33.66
3630	NYSE	AIN	Wed, Oct 18, 2006	33.70	34.00	33.27	33.51
3629	NYSE	AIN	Tue, Oct 17, 2006	33.90	33.91	33.45	33.65
3628	NYSE	AIN	Mon, Oct 16, 2006	34.15	34.68	34.01	34.07
3627	NYSE	AIN	Fri, Oct 13, 2006	33.53	33.66	33.40	33.61
3626	NYSE	AIN	Thu, Oct 12, 2006	33.18	33.56	33.13	33.48
3625	NYSE	AIN	Wed, Oct 11, 2006	32.85	33.20	32.85	33.02
3624	NYSE	AIN	Tue, Oct 10, 2006	32.73	32.92	32.61	32.90
3623	NYSE	AIN	Mon, Oct 9, 2006	32.30	32.70	32.19	32.58
3622	NYSE	AIN	Fri, Oct 6, 2006	32.02	32.41	31.90	32.30
3621	NYSE	AIN	Thu, Oct 5, 2006	31.79	32.12	31.70	32.07
3620	NYSE	AIN	Wed, Oct 4, 2006	31.22	31.95	31.22	31.79
3619	NYSE	AIN	Tue, Oct 3, 2006	31.67	31.74	31.27	31.27
3618	NYSE	AIN	Mon, Oct 2, 2006	31.72	32.24	31.47	31.67
3617	NYSE	AIN	Fri, Sep 29, 2006	31.95	32.19	31.79	31.82
3616	NYSE	AIN	Thu, Sep 28, 2006	32.27	32.50	31.66	31.88
3615	NYSE	AIN	Wed, Sep 27, 2006	32.39	32.40	32.10	32.27
3614	NYSE	AIN	Tue, Sep 26, 2006	31.90	32.42	31.90	32.39
3613	NYSE	AIN	Mon, Sep 25, 2006	32.58	32.64	31.60	31.90
3612	NYSE	AIN	Fri, Sep 22, 2006	32.70	33.00	32.22	32.63
3611	NYSE	AIN	Thu, Sep 21, 2006	33.30	33.36	32.37	32.74
3610	NYSE	AIN	Wed, Sep 20, 2006	33.16	33.56	33.00	33.29
3609	NYSE	AIN	Tue, Sep 19, 2006	33.61	33.61	32.82	33.04
3608	NYSE	AIN	Mon, Sep 18, 2006	34.13	34.15	33.55	33.64
3607	NYSE	AIN	Fri, Sep 15, 2006	34.86	34.87	34.07	34.13
3606	NYSE	AIN	Thu, Sep 14, 2006	35.03	35.04	34.15	34.61
3605	NYSE	AIN	Wed, Sep 13, 2006	35.19	35.30	35.01	35.16
3604	NYSE	AIN	Tue, Sep 12, 2006	34.50	35.19	34.50	35.09
3603	NYSE	AIN	Mon, Sep 11, 2006	35.05	35.05	34.02	34.49
3602	NYSE	AIN	Fri, Sep 8, 2006	35.12	35.29	34.93	35.17
3601	NYSE	AIN	Thu, Sep 7, 2006	35.30	35.49	35.00	35.13
3600	NYSE	AIN	Wed, Sep 6, 2006	35.55	35.77	35.25	35.44
3599	NYSE	AIN	Tue, Sep 5, 2006	35.35	35.98	35.35	35.79
3598	NYSE	AIN	Fri, Sep 1, 2006	34.97	35.39	34.88	35.20
3597	NYSE	AIN	Thu, Aug 31, 2006	34.59	34.96	34.50	34.92
3596	NYSE	AIN	Wed, Aug 30, 2006	34.34	34.92	34.30	34.55
3595	NYSE	AIN	Tue, Aug 29, 2006	34.09	34.29	33.69	34.27
3594	NYSE	AIN	Mon, Aug 28, 2006	33.52	34.14	33.52	33.99
3593	NYSE	AIN	Fri, Aug 25, 2006	33.80	34.37	33.47	33.72
3592	NYSE	AIN	Thu, Aug 24, 2006	34.63	34.68	33.50	33.93
3591	NYSE	AIN	Wed, Aug 23, 2006	34.75	35.03	34.15	34.51
3590	NYSE	AIN	Tue, Aug 22, 2006	34.70	34.97	34.50	34.69
3589	NYSE	AIN	Mon, Aug 21, 2006	34.80	35.00	34.30	34.60
3588	NYSE	AIN	Fri, Aug 18, 2006	35.19	35.19	34.80	35.13
3587	NYSE	AIN	Thu, Aug 17, 2006	34.94	35.30	34.90	35.19
3586	NYSE	AIN	Wed, Aug 16, 2006	34.79	34.96	34.50	34.91
3585	NYSE	AIN	Tue, Aug 15, 2006	34.45	34.89	34.22	34.73
3584	NYSE	AIN	Mon, Aug 14, 2006	34.34	34.83	33.84	33.98
3583	NYSE	AIN	Fri, Aug 11, 2006	34.18	34.27	33.94	34.14
3582	NYSE	AIN	Thu, Aug 10, 2006	34.25	34.71	34.10	34.28
3581	NYSE	AIN	Wed, Aug 9, 2006	35.07	35.20	34.15	34.36
3580	NYSE	AIN	Tue, Aug 8, 2006	35.20	35.67	34.75	34.92
3579	NYSE	AIN	Mon, Aug 7, 2006	35.12	35.27	34.81	35.20
3578	NYSE	AIN	Fri, Aug 4, 2006	35.78	36.02	34.79	35.27
3577	NYSE	AIN	Thu, Aug 3, 2006	35.17	35.69	34.90	35.53
3576	NYSE	AIN	Wed, Aug 2, 2006	35.57	35.79	35.20	35.29
3575	NYSE	AIN	Tue, Aug 1, 2006	35.80	35.91	35.35	35.53
3574	NYSE	AIN	Mon, Jul 31, 2006	35.91	36.07	35.65	35.93
3573	NYSE	AIN	Fri, Jul 28, 2006	35.54	36.14	35.54	36.05
3572	NYSE	AIN	Thu, Jul 27, 2006	35.92	36.13	35.25	35.43
3571	NYSE	AIN	Wed, Jul 26, 2006	36.00	36.15	35.49	35.84
3570	NYSE	AIN	Tue, Jul 25, 2006	36.75	36.76	35.93	36.19
3569	NYSE	AIN	Mon, Jul 24, 2006	37.00	37.15	36.75	36.83
3568	NYSE	AIN	Fri, Jul 21, 2006	37.80	37.80	36.08	36.89
3567	NYSE	AIN	Thu, Jul 20, 2006	39.23	39.27	38.10	38.21
3566	NYSE	AIN	Wed, Jul 19, 2006	37.91	39.42	37.91	39.13
3565	NYSE	AIN	Tue, Jul 18, 2006	38.25	38.34	37.31	37.99
3564	NYSE	AIN	Mon, Jul 17, 2006	38.64	38.85	37.92	38.12
3563	NYSE	AIN	Fri, Jul 14, 2006	39.81	39.82	38.53	38.64
3562	NYSE	AIN	Thu, Jul 13, 2006	39.65	40.00	39.32	39.86
3561	NYSE	AIN	Wed, Jul 12, 2006	40.70	40.75	39.40	39.75
3560	NYSE	AIN	Tue, Jul 11, 2006	41.20	41.32	40.56	40.80
3559	NYSE	AIN	Mon, Jul 10, 2006	41.57	41.71	41.19	41.39
3558	NYSE	AIN	Fri, Jul 7, 2006	42.45	42.49	41.51	41.54
3557	NYSE	AIN	Thu, Jul 6, 2006	43.03	43.03	42.14	42.41
3556	NYSE	AIN	Wed, Jul 5, 2006	42.19	42.23	41.59	42.15
3555	NYSE	AIN	Mon, Jul 3, 2006	42.35	42.41	42.09	42.19
3554	NYSE	AIN	Fri, Jun 30, 2006	42.22	42.69	41.94	42.39
3553	NYSE	AIN	Thu, Jun 29, 2006	40.50	42.04	40.45	42.04
3552	NYSE	AIN	Wed, Jun 28, 2006	40.71	40.78	40.00	40.30
3551	NYSE	AIN	Tue, Jun 27, 2006	41.14	41.47	40.47	40.56
3550	NYSE	AIN	Mon, Jun 26, 2006	41.05	41.21	40.80	41.14
3549	NYSE	AIN	Fri, Jun 23, 2006	40.69	41.00	40.50	40.90
3548	NYSE	AIN	Thu, Jun 22, 2006	40.85	40.94	40.30	40.79
3547	NYSE	AIN	Wed, Jun 21, 2006	39.95	40.87	39.94	40.80
3546	NYSE	AIN	Tue, Jun 20, 2006	40.05	40.29	39.80	40.00
3545	NYSE	AIN	Mon, Jun 19, 2006	41.10	41.10	39.86	40.05
3544	NYSE	AIN	Fri, Jun 16, 2006	40.96	41.14	40.45	40.60
3543	NYSE	AIN	Thu, Jun 15, 2006	40.87	41.03	40.64	40.95
3542	NYSE	AIN	Wed, Jun 14, 2006	40.60	40.82	40.28	40.72
3541	NYSE	AIN	Tue, Jun 13, 2006	40.11	40.85	40.10	40.56
3540	NYSE	AIN	Mon, Jun 12, 2006	40.55	40.66	40.10	40.11
3539	NYSE	AIN	Fri, Jun 9, 2006	40.46	40.72	40.00	40.12
3538	NYSE	AIN	Thu, Jun 8, 2006	39.94	40.46	39.80	40.45
3537	NYSE	AIN	Wed, Jun 7, 2006	40.29	40.69	40.00	40.04
3536	NYSE	AIN	Tue, Jun 6, 2006	40.70	40.90	39.96	40.25
3535	NYSE	AIN	Mon, Jun 5, 2006	40.93	41.12	40.75	40.75
3534	NYSE	AIN	Fri, Jun 2, 2006	41.05	41.64	40.95	41.03
3533	NYSE	AIN	Thu, Jun 1, 2006	40.00	41.04	40.00	41.04
3532	NYSE	AIN	Wed, May 31, 2006	39.36	40.09	39.36	39.96
3531	NYSE	AIN	Tue, May 30, 2006	39.89	39.89	39.34	39.35
3530	NYSE	AIN	Fri, May 26, 2006	39.89	40.15	39.80	39.88
3529	NYSE	AIN	Thu, May 25, 2006	39.43	39.76	39.20	39.76
3528	NYSE	AIN	Wed, May 24, 2006	39.30	39.57	38.81	39.18
3527	NYSE	AIN	Tue, May 23, 2006	39.98	40.00	39.31	39.31
3526	NYSE	AIN	Mon, May 22, 2006	39.70	40.38	39.67	39.78
3525	NYSE	AIN	Fri, May 19, 2006	39.90	40.37	39.50	40.16
3524	NYSE	AIN	Thu, May 18, 2006	39.90	40.20	39.74	39.90
3523	NYSE	AIN	Wed, May 17, 2006	40.80	40.80	39.84	40.01
3522	NYSE	AIN	Tue, May 16, 2006	40.39	40.96	40.33	40.80
3521	NYSE	AIN	Mon, May 15, 2006	40.20	40.63	40.01	40.38
3520	NYSE	AIN	Fri, May 12, 2006	41.37	41.38	40.28	40.40
3519	NYSE	AIN	Thu, May 11, 2006	41.65	41.75	41.30	41.48
3518	NYSE	AIN	Wed, May 10, 2006	41.20	41.64	41.15	41.48
3517	NYSE	AIN	Tue, May 9, 2006	41.16	41.53	41.05	41.51
3516	NYSE	AIN	Mon, May 8, 2006	41.50	41.50	40.93	41.16
3515	NYSE	AIN	Fri, May 5, 2006	41.00	41.65	40.92	41.50
3514	NYSE	AIN	Thu, May 4, 2006	40.20	41.25	40.15	41.14
3513	NYSE	AIN	Wed, May 3, 2006	40.41	40.57	40.00	40.33
3512	NYSE	AIN	Tue, May 2, 2006	39.73	40.55	39.50	40.47
3511	NYSE	AIN	Mon, May 1, 2006	39.25	40.00	39.10	39.68
3510	NYSE	AIN	Fri, Apr 28, 2006	38.70	39.30	38.49	39.10
3509	NYSE	AIN	Thu, Apr 27, 2006	39.02	39.57	38.60	38.80
3508	NYSE	AIN	Wed, Apr 26, 2006	38.89	39.50	38.89	39.12
3507	NYSE	AIN	Tue, Apr 25, 2006	38.29	38.98	38.18	38.79
3506	NYSE	AIN	Mon, Apr 24, 2006	38.56	38.66	37.69	38.09
3505	NYSE	AIN	Fri, Apr 21, 2006	38.85	38.95	38.15	38.51
3504	NYSE	AIN	Thu, Apr 20, 2006	37.66	37.97	37.43	37.97
3503	NYSE	AIN	Wed, Apr 19, 2006	37.10	37.65	37.00	37.56
3502	NYSE	AIN	Tue, Apr 18, 2006	36.05	37.13	36.05	37.09
3501	NYSE	AIN	Mon, Apr 17, 2006	36.36	36.81	36.00	36.15
3500	NYSE	AIN	Thu, Apr 13, 2006	36.68	36.73	36.11	36.31
3499	NYSE	AIN	Wed, Apr 12, 2006	37.21	37.29	36.53	36.68
3498	NYSE	AIN	Tue, Apr 11, 2006	37.58	37.66	37.00	37.20
3497	NYSE	AIN	Mon, Apr 10, 2006	37.74	37.86	37.33	37.54
3496	NYSE	AIN	Fri, Apr 7, 2006	37.40	37.82	37.28	37.65
3495	NYSE	AIN	Thu, Apr 6, 2006	37.69	37.78	37.11	37.26
3494	NYSE	AIN	Wed, Apr 5, 2006	37.70	37.97	37.57	37.73
3493	NYSE	AIN	Tue, Apr 4, 2006	37.72	37.81	36.83	37.65
3492	NYSE	AIN	Mon, Apr 3, 2006	38.19	38.23	37.72	37.72
3491	NYSE	AIN	Fri, Mar 31, 2006	38.03	38.26	37.87	38.09
3490	NYSE	AIN	Thu, Mar 30, 2006	38.39	38.40	37.67	37.93
3489	NYSE	AIN	Wed, Mar 29, 2006	37.80	38.40	37.75	38.29
3488	NYSE	AIN	Tue, Mar 28, 2006	38.30	38.35	37.60	37.80
3487	NYSE	AIN	Mon, Mar 27, 2006	38.11	38.40	38.10	38.28
3486	NYSE	AIN	Fri, Mar 24, 2006	38.00	38.23	37.69	38.21
3485	NYSE	AIN	Thu, Mar 23, 2006	38.27	38.31	37.60	37.85
3484	NYSE	AIN	Wed, Mar 22, 2006	37.84	38.34	37.71	38.28
3483	NYSE	AIN	Tue, Mar 21, 2006	38.45	38.60	37.80	37.85
3482	NYSE	AIN	Mon, Mar 20, 2006	38.44	38.94	38.27	38.45
3481	NYSE	AIN	Fri, Mar 17, 2006	38.55	38.55	38.12	38.44
3480	NYSE	AIN	Thu, Mar 16, 2006	37.96	38.64	37.96	38.45
3479	NYSE	AIN	Wed, Mar 15, 2006	37.91	38.08	37.66	37.90
3478	NYSE	AIN	Tue, Mar 14, 2006	37.98	38.08	37.70	37.96
3477	NYSE	AIN	Mon, Mar 13, 2006	38.01	38.30	37.80	37.99
3476	NYSE	AIN	Fri, Mar 10, 2006	37.85	38.30	37.66	38.01
3475	NYSE	AIN	Thu, Mar 9, 2006	37.97	38.18	37.52	37.88
3474	NYSE	AIN	Wed, Mar 8, 2006	37.15	38.10	37.15	37.97
3473	NYSE	AIN	Tue, Mar 7, 2006	37.00	37.10	36.32	37.10
3472	NYSE	AIN	Mon, Mar 6, 2006	36.50	37.42	36.50	37.12
3471	NYSE	AIN	Fri, Mar 3, 2006	37.15	37.95	37.10	37.45
3470	NYSE	AIN	Thu, Mar 2, 2006	37.54	37.61	37.03	37.31
3469	NYSE	AIN	Wed, Mar 1, 2006	37.25	37.59	37.05	37.54
3468	NYSE	AIN	Tue, Feb 28, 2006	37.30	37.30	36.80	37.17
3467	NYSE	AIN	Mon, Feb 27, 2006	36.51	37.71	36.50	37.30
3466	NYSE	AIN	Fri, Feb 24, 2006	36.57	36.64	36.00	36.55
3465	NYSE	AIN	Thu, Feb 23, 2006	36.76	37.27	36.46	36.66
3464	NYSE	AIN	Wed, Feb 22, 2006	36.00	37.00	36.00	36.86
3463	NYSE	AIN	Tue, Feb 21, 2006	35.93	35.93	35.22	35.87
3462	NYSE	AIN	Fri, Feb 17, 2006	36.11	36.29	35.70	35.93
3461	NYSE	AIN	Thu, Feb 16, 2006	36.12	36.27	35.70	36.03
3460	NYSE	AIN	Wed, Feb 15, 2006	36.10	36.34	35.70	36.15
3459	NYSE	AIN	Tue, Feb 14, 2006	36.10	36.40	35.51	36.19
3458	NYSE	AIN	Mon, Feb 13, 2006	36.39	36.48	35.43	36.00
3457	NYSE	AIN	Fri, Feb 10, 2006	35.75	36.57	35.50	36.39
3456	NYSE	AIN	Thu, Feb 9, 2006	36.25	36.38	35.61	35.71
3455	NYSE	AIN	Wed, Feb 8, 2006	36.00	36.67	35.84	36.20
3454	NYSE	AIN	Tue, Feb 7, 2006	36.45	37.25	35.75	36.04
3453	NYSE	AIN	Mon, Feb 6, 2006	36.70	37.01	36.15	36.40
3452	NYSE	AIN	Fri, Feb 3, 2006	36.55	37.20	36.33	36.70
3451	NYSE	AIN	Thu, Feb 2, 2006	37.30	37.30	36.29	36.64
3450	NYSE	AIN	Wed, Feb 1, 2006	36.95	37.66	36.86	37.29
3449	NYSE	AIN	Tue, Jan 31, 2006	36.83	37.44	36.53	37.00
3448	NYSE	AIN	Mon, Jan 30, 2006	36.06	37.11	35.95	36.93
3447	NYSE	AIN	Fri, Jan 27, 2006	35.97	37.00	35.75	36.11
3446	NYSE	AIN	Thu, Jan 26, 2006	35.72	36.17	35.63	36.11
3445	NYSE	AIN	Wed, Jan 25, 2006	35.84	35.97	35.40	35.72
3444	NYSE	AIN	Tue, Jan 24, 2006	35.75	36.15	35.50	35.84
3443	NYSE	AIN	Mon, Jan 23, 2006	35.83	36.06	35.55	35.75
3442	NYSE	AIN	Fri, Jan 20, 2006	35.91	36.50	35.65	35.76
3441	NYSE	AIN	Thu, Jan 19, 2006	35.07	36.24	35.01	35.90
3440	NYSE	AIN	Wed, Jan 18, 2006	33.70	35.38	33.69	35.07
3439	NYSE	AIN	Tue, Jan 17, 2006	36.00	36.01	33.68	33.69
3438	NYSE	AIN	Fri, Jan 13, 2006	37.56	37.80	37.08	37.17
3437	NYSE	AIN	Thu, Jan 12, 2006	37.98	38.11	37.57	37.57
3436	NYSE	AIN	Wed, Jan 11, 2006	38.54	38.59	37.64	37.98
3435	NYSE	AIN	Tue, Jan 10, 2006	38.30	38.70	38.24	38.54
3434	NYSE	AIN	Mon, Jan 9, 2006	37.90	38.85	37.76	38.49
3433	NYSE	AIN	Fri, Jan 6, 2006	37.35	37.99	37.35	37.90
3432	NYSE	AIN	Thu, Jan 5, 2006	37.30	37.53	37.10	37.17
3431	NYSE	AIN	Wed, Jan 4, 2006	37.17	37.90	36.82	37.24
3430	NYSE	AIN	Tue, Jan 3, 2006	36.21	37.39	35.88	37.21
3429	NYSE	AIN	Fri, Dec 30, 2005	36.75	36.75	36.12	36.16
3428	NYSE	AIN	Thu, Dec 29, 2005	37.10	37.50	36.71	36.82
3427	NYSE	AIN	Wed, Dec 28, 2005	36.40	37.16	36.40	37.07
3426	NYSE	AIN	Tue, Dec 27, 2005	36.51	37.03	36.03	36.30
3425	NYSE	AIN	Fri, Dec 23, 2005	36.53	36.86	36.43	36.51
3424	NYSE	AIN	Thu, Dec 22, 2005	36.50	36.65	36.34	36.43
3423	NYSE	AIN	Wed, Dec 21, 2005	36.17	36.70	36.12	36.45
3422	NYSE	AIN	Tue, Dec 20, 2005	36.09	36.30	35.90	36.01
3421	NYSE	AIN	Mon, Dec 19, 2005	36.55	36.55	35.75	36.05
3420	NYSE	AIN	Fri, Dec 16, 2005	37.29	37.35	36.50	36.70
3419	NYSE	AIN	Thu, Dec 15, 2005	37.70	37.70	37.14	37.39
3418	NYSE	AIN	Wed, Dec 14, 2005	37.72	37.93	37.60	37.70
3417	NYSE	AIN	Tue, Dec 13, 2005	37.73	37.85	37.40	37.77
3416	NYSE	AIN	Mon, Dec 12, 2005	37.70	37.94	37.45	37.73
3415	NYSE	AIN	Fri, Dec 9, 2005	37.71	37.85	37.57	37.60
3414	NYSE	AIN	Thu, Dec 8, 2005	37.80	38.00	37.41	37.69
3413	NYSE	AIN	Wed, Dec 7, 2005	37.82	38.03	37.42	37.71
3412	NYSE	AIN	Tue, Dec 6, 2005	37.71	38.00	37.55	37.78
3411	NYSE	AIN	Mon, Dec 5, 2005	38.40	38.57	37.29	37.63
3410	NYSE	AIN	Fri, Dec 2, 2005	38.75	38.75	37.95	38.43
3409	NYSE	AIN	Thu, Dec 1, 2005	38.25	39.00	38.21	38.90
3408	NYSE	AIN	Wed, Nov 30, 2005	37.90	38.51	37.90	38.13
3407	NYSE	AIN	Tue, Nov 29, 2005	38.00	38.15	37.65	37.81
3406	NYSE	AIN	Mon, Nov 28, 2005	38.65	38.65	37.90	38.00
3405	NYSE	AIN	Fri, Nov 25, 2005	38.75	38.79	38.16	38.75
3404	NYSE	AIN	Wed, Nov 23, 2005	38.60	38.97	38.56	38.77
3403	NYSE	AIN	Tue, Nov 22, 2005	38.96	38.99	38.56	38.67
3402	NYSE	AIN	Mon, Nov 21, 2005	38.97	39.03	38.71	38.94
3401	NYSE	AIN	Fri, Nov 18, 2005	38.94	39.28	38.48	38.94
3400	NYSE	AIN	Thu, Nov 17, 2005	38.26	39.30	38.26	38.94
3399	NYSE	AIN	Wed, Nov 16, 2005	38.35	38.70	37.54	38.12
3398	NYSE	AIN	Tue, Nov 15, 2005	38.88	39.00	37.87	38.35
3397	NYSE	AIN	Mon, Nov 14, 2005	39.02	39.50	38.70	39.01
3396	NYSE	AIN	Fri, Nov 11, 2005	39.80	40.39	39.19	39.21
3395	NYSE	AIN	Thu, Nov 10, 2005	39.02	39.38	38.27	39.02
3394	NYSE	AIN	Wed, Nov 9, 2005	38.73	39.59	38.46	39.00
3393	NYSE	AIN	Tue, Nov 8, 2005	37.80	38.58	37.65	38.58
3392	NYSE	AIN	Mon, Nov 7, 2005	38.01	38.20	37.76	38.00
3391	NYSE	AIN	Fri, Nov 4, 2005	38.45	38.50	37.82	38.00
3390	NYSE	AIN	Thu, Nov 3, 2005	38.60	38.70	38.24	38.34
3389	NYSE	AIN	Wed, Nov 2, 2005	38.35	38.67	37.87	38.42
3388	NYSE	AIN	Tue, Nov 1, 2005	38.48	38.69	37.85	38.28
3387	NYSE	AIN	Mon, Oct 31, 2005	38.80	39.25	38.39	38.63
3386	NYSE	AIN	Fri, Oct 28, 2005	37.46	39.02	37.46	38.78
3385	NYSE	AIN	Thu, Oct 27, 2005	37.80	37.80	37.14	37.34
3384	NYSE	AIN	Wed, Oct 26, 2005	37.60	38.13	37.58	37.90
3383	NYSE	AIN	Tue, Oct 25, 2005	38.35	38.35	37.30	37.77
3382	NYSE	AIN	Mon, Oct 24, 2005	37.73	38.44	36.66	38.30
3381	NYSE	AIN	Fri, Oct 21, 2005	37.77	38.44	37.70	37.75
3380	NYSE	AIN	Thu, Oct 20, 2005	38.41	38.82	37.50	37.77
3379	NYSE	AIN	Wed, Oct 19, 2005	37.60	38.41	36.82	38.41
3378	NYSE	AIN	Tue, Oct 18, 2005	37.95	38.18	37.49	37.73
3377	NYSE	AIN	Mon, Oct 17, 2005	37.50	38.16	37.32	38.16
3376	NYSE	AIN	Fri, Oct 14, 2005	38.05	38.42	37.68	38.00
3375	NYSE	AIN	Thu, Oct 13, 2005	37.75	38.50	37.65	38.00
3374	NYSE	AIN	Wed, Oct 12, 2005	38.17	38.68	37.95	38.15
3373	NYSE	AIN	Tue, Oct 11, 2005	38.00	38.45	38.00	38.20
3372	NYSE	AIN	Mon, Oct 10, 2005	38.01	38.42	37.80	38.02
3371	NYSE	AIN	Fri, Oct 7, 2005	37.60	39.02	37.60	38.75
3370	NYSE	AIN	Thu, Oct 6, 2005	37.25	37.86	37.20	37.63
3369	NYSE	AIN	Wed, Oct 5, 2005	38.15	38.16	37.00	37.25
3368	NYSE	AIN	Tue, Oct 4, 2005	38.25	39.12	37.86	38.15
3367	NYSE	AIN	Mon, Oct 3, 2005	37.10	38.73	37.10	38.20
3366	NYSE	AIN	Fri, Sep 30, 2005	36.90	36.90	36.00	36.87
3365	NYSE	AIN	Thu, Sep 29, 2005	35.80	36.97	35.51	36.72
3364	NYSE	AIN	Wed, Sep 28, 2005	35.52	35.97	35.26	35.81
3363	NYSE	AIN	Tue, Sep 27, 2005	35.67	35.70	34.80	35.52
3362	NYSE	AIN	Mon, Sep 26, 2005	35.45	36.02	35.36	35.77
3361	NYSE	AIN	Fri, Sep 23, 2005	34.90	35.30	34.60	35.26
3360	NYSE	AIN	Thu, Sep 22, 2005	35.98	35.98	34.87	34.96
3359	NYSE	AIN	Wed, Sep 21, 2005	36.65	36.65	35.97	36.07
3358	NYSE	AIN	Tue, Sep 20, 2005	36.60	37.06	36.43	36.70
3357	NYSE	AIN	Mon, Sep 19, 2005	37.20	37.20	36.00	36.42
3356	NYSE	AIN	Fri, Sep 16, 2005	36.80	37.38	36.62	37.30
3355	NYSE	AIN	Thu, Sep 15, 2005	36.09	36.62	36.03	36.59
3354	NYSE	AIN	Wed, Sep 14, 2005	36.30	36.45	35.83	36.09
3353	NYSE	AIN	Tue, Sep 13, 2005	37.00	37.02	36.02	36.29
3352	NYSE	AIN	Mon, Sep 12, 2005	36.80	37.92	36.50	37.65
3351	NYSE	AIN	Fri, Sep 9, 2005	36.54	37.00	36.31	36.97
3350	NYSE	AIN	Thu, Sep 8, 2005	36.35	36.46	35.86	36.38
3349	NYSE	AIN	Wed, Sep 7, 2005	36.50	36.51	35.99	36.46
3348	NYSE	AIN	Tue, Sep 6, 2005	35.66	36.54	35.44	36.50
3347	NYSE	AIN	Fri, Sep 2, 2005	36.10	36.15	35.22	35.55
3346	NYSE	AIN	Thu, Sep 1, 2005	36.12	36.28	35.60	36.07
3345	NYSE	AIN	Wed, Aug 31, 2005	34.91	36.15	34.47	36.02
3344	NYSE	AIN	Tue, Aug 30, 2005	35.29	35.29	34.63	34.91
3343	NYSE	AIN	Mon, Aug 29, 2005	34.81	35.36	34.65	35.28
3342	NYSE	AIN	Fri, Aug 26, 2005	35.65	35.65	34.60	34.81
3341	NYSE	AIN	Thu, Aug 25, 2005	35.60	35.75	35.42	35.62
3340	NYSE	AIN	Wed, Aug 24, 2005	35.27	36.40	35.27	35.55
3339	NYSE	AIN	Tue, Aug 23, 2005	35.51	35.76	35.10	35.26
3338	NYSE	AIN	Mon, Aug 22, 2005	35.30	35.50	34.81	35.39
3337	NYSE	AIN	Fri, Aug 19, 2005	35.25	35.34	34.70	35.12
3336	NYSE	AIN	Thu, Aug 18, 2005	35.30	35.31	34.90	35.25
3335	NYSE	AIN	Wed, Aug 17, 2005	35.34	35.50	34.99	35.40
3334	NYSE	AIN	Tue, Aug 16, 2005	35.90	35.95	35.30	35.44
3333	NYSE	AIN	Mon, Aug 15, 2005	35.76	36.47	35.74	36.04
3332	NYSE	AIN	Fri, Aug 12, 2005	36.05	36.05	35.45	35.72
3331	NYSE	AIN	Thu, Aug 11, 2005	35.20	36.26	35.20	36.20
3330	NYSE	AIN	Wed, Aug 10, 2005	35.30	35.72	34.70	35.27
3329	NYSE	AIN	Tue, Aug 9, 2005	35.40	35.72	35.03	35.23
3328	NYSE	AIN	Mon, Aug 8, 2005	35.45	35.60	34.84	35.34
3327	NYSE	AIN	Fri, Aug 5, 2005	35.85	35.85	35.04	35.38
3326	NYSE	AIN	Thu, Aug 4, 2005	35.70	36.06	35.35	35.84
3325	NYSE	AIN	Wed, Aug 3, 2005	35.50	36.15	35.50	35.97
3324	NYSE	AIN	Tue, Aug 2, 2005	35.68	35.70	35.43	35.60
3323	NYSE	AIN	Mon, Aug 1, 2005	34.96	35.98	34.96	35.58
3322	NYSE	AIN	Fri, Jul 29, 2005	34.90	35.25	34.65	35.04
3321	NYSE	AIN	Thu, Jul 28, 2005	34.70	35.17	34.44	35.05
3320	NYSE	AIN	Wed, Jul 27, 2005	35.13	35.18	34.36	34.57
3319	NYSE	AIN	Tue, Jul 26, 2005	34.65	35.48	34.55	35.13
3318	NYSE	AIN	Mon, Jul 25, 2005	35.45	36.15	34.42	34.63
3317	NYSE	AIN	Fri, Jul 22, 2005	33.60	37.02	33.60	36.55
3316	NYSE	AIN	Thu, Jul 21, 2005	33.38	34.22	33.07	33.63
3315	NYSE	AIN	Wed, Jul 20, 2005	33.32	33.59	33.00	33.46
3314	NYSE	AIN	Tue, Jul 19, 2005	33.05	33.75	33.05	33.56
3313	NYSE	AIN	Mon, Jul 18, 2005	33.09	33.33	32.79	32.95
3312	NYSE	AIN	Fri, Jul 15, 2005	33.64	34.06	32.45	33.25
3311	NYSE	AIN	Thu, Jul 14, 2005	34.05	34.35	33.48	33.65
3310	NYSE	AIN	Wed, Jul 13, 2005	34.45	34.54	33.79	33.81
3309	NYSE	AIN	Tue, Jul 12, 2005	34.35	34.84	34.11	34.53
3308	NYSE	AIN	Mon, Jul 11, 2005	33.84	34.66	33.84	34.40
3307	NYSE	AIN	Fri, Jul 8, 2005	33.08	33.71	32.81	33.68
3306	NYSE	AIN	Thu, Jul 7, 2005	32.50	33.14	32.45	33.09
3305	NYSE	AIN	Wed, Jul 6, 2005	32.59	33.03	32.55	32.80
3304	NYSE	AIN	Tue, Jul 5, 2005	31.60	33.04	31.57	32.69
3303	NYSE	AIN	Fri, Jul 1, 2005	32.30	32.30	32.09	32.25
3302	NYSE	AIN	Thu, Jun 30, 2005	32.15	32.44	32.05	32.11
3301	NYSE	AIN	Wed, Jun 29, 2005	31.64	32.05	31.24	32.04
3300	NYSE	AIN	Tue, Jun 28, 2005	30.90	31.72	30.85	31.64
3299	NYSE	AIN	Mon, Jun 27, 2005	30.65	31.00	30.59	30.70
3298	NYSE	AIN	Fri, Jun 24, 2005	30.70	31.12	30.26	30.70
3297	NYSE	AIN	Thu, Jun 23, 2005	31.20	31.35	30.76	30.76
3296	NYSE	AIN	Wed, Jun 22, 2005	31.50	31.62	30.95	31.26
3295	NYSE	AIN	Tue, Jun 21, 2005	31.63	31.64	31.23	31.35
3294	NYSE	AIN	Mon, Jun 20, 2005	31.55	31.99	31.10	31.70
3293	NYSE	AIN	Fri, Jun 17, 2005	32.20	32.48	31.70	31.76
3292	NYSE	AIN	Thu, Jun 16, 2005	32.42	32.70	31.96	32.20
3291	NYSE	AIN	Wed, Jun 15, 2005	32.68	32.68	31.87	32.51
3290	NYSE	AIN	Tue, Jun 14, 2005	31.95	32.58	31.90	32.58
3289	NYSE	AIN	Mon, Jun 13, 2005	31.70	32.25	31.65	32.01
3288	NYSE	AIN	Fri, Jun 10, 2005	32.04	32.25	31.80	31.87
3287	NYSE	AIN	Thu, Jun 9, 2005	31.76	32.41	31.40	31.99
3286	NYSE	AIN	Wed, Jun 8, 2005	32.30	32.36	31.65	31.76
3285	NYSE	AIN	Tue, Jun 7, 2005	31.84	32.52	31.80	32.20
3284	NYSE	AIN	Mon, Jun 6, 2005	31.60	31.92	31.40	31.75
3283	NYSE	AIN	Fri, Jun 3, 2005	31.70	31.82	31.50	31.51
3282	NYSE	AIN	Thu, Jun 2, 2005	31.76	31.92	31.65	31.80
3281	NYSE	AIN	Wed, Jun 1, 2005	31.27	32.25	31.27	31.83
3280	NYSE	AIN	Tue, May 31, 2005	31.56	31.59	31.27	31.27
3279	NYSE	AIN	Fri, May 27, 2005	31.42	31.64	31.30	31.56
3278	NYSE	AIN	Thu, May 26, 2005	31.10	31.45	31.00	31.42
3277	NYSE	AIN	Wed, May 25, 2005	31.40	31.40	30.75	31.10
3276	NYSE	AIN	Tue, May 24, 2005	31.40	31.49	31.04	31.40
3275	NYSE	AIN	Mon, May 23, 2005	31.50	31.84	31.40	31.53
3274	NYSE	AIN	Fri, May 20, 2005	31.90	31.90	31.25	31.40
3273	NYSE	AIN	Thu, May 19, 2005	31.59	31.89	31.50	31.88
3272	NYSE	AIN	Wed, May 18, 2005	31.05	31.75	31.05	31.59
3271	NYSE	AIN	Tue, May 17, 2005	30.98	31.10	30.89	30.92
3270	NYSE	AIN	Mon, May 16, 2005	30.74	31.50	30.74	31.13
3269	NYSE	AIN	Fri, May 13, 2005	31.15	31.45	30.18	30.66
3268	NYSE	AIN	Thu, May 12, 2005	32.10	32.30	31.11	31.20
3267	NYSE	AIN	Wed, May 11, 2005	32.10	32.31	31.50	32.00
3266	NYSE	AIN	Tue, May 10, 2005	33.10	33.10	31.80	32.09
3265	NYSE	AIN	Mon, May 9, 2005	32.55	33.29	32.22	33.27
3264	NYSE	AIN	Fri, May 6, 2005	32.75	32.90	32.42	32.64
3263	NYSE	AIN	Thu, May 5, 2005	32.71	32.85	32.35	32.57
3262	NYSE	AIN	Wed, May 4, 2005	32.29	32.73	32.25	32.73
3261	NYSE	AIN	Tue, May 3, 2005	32.01	32.40	31.80	32.14
3260	NYSE	AIN	Mon, May 2, 2005	31.37	32.02	31.37	32.02
3259	NYSE	AIN	Fri, Apr 29, 2005	31.28	31.49	31.10	31.36
3258	NYSE	AIN	Thu, Apr 28, 2005	31.51	31.62	31.20	31.21
3257	NYSE	AIN	Wed, Apr 27, 2005	31.70	31.70	31.21	31.50
3256	NYSE	AIN	Tue, Apr 26, 2005	32.00	32.29	31.50	31.70
3255	NYSE	AIN	Mon, Apr 25, 2005	31.80	32.38	31.77	32.10
3254	NYSE	AIN	Fri, Apr 22, 2005	31.05	32.14	31.01	31.80
3253	NYSE	AIN	Thu, Apr 21, 2005	30.35	31.25	30.35	30.82
3252	NYSE	AIN	Wed, Apr 20, 2005	30.77	31.12	30.04	30.10
3251	NYSE	AIN	Tue, Apr 19, 2005	30.30	30.89	30.28	30.78
3250	NYSE	AIN	Mon, Apr 18, 2005	30.05	30.35	29.80	30.19
3249	NYSE	AIN	Fri, Apr 15, 2005	30.57	30.75	29.84	30.00
3248	NYSE	AIN	Thu, Apr 14, 2005	31.00	31.00	30.40	30.68
3247	NYSE	AIN	Wed, Apr 13, 2005	31.67	31.67	30.70	31.00
3246	NYSE	AIN	Tue, Apr 12, 2005	31.55	31.96	30.80	31.82
3245	NYSE	AIN	Mon, Apr 11, 2005	31.50	31.79	30.95	31.55
3244	NYSE	AIN	Fri, Apr 8, 2005	32.15	32.15	31.25	31.43
3243	NYSE	AIN	Thu, Apr 7, 2005	31.59	32.00	31.40	31.95
3242	NYSE	AIN	Wed, Apr 6, 2005	31.19	31.84	31.19	31.42
3241	NYSE	AIN	Tue, Apr 5, 2005	30.91	31.46	30.91	31.18
3240	NYSE	AIN	Mon, Apr 4, 2005	30.70	31.12	30.70	30.94
3239	NYSE	AIN	Fri, Apr 1, 2005	31.05	31.37	30.58	30.60
3238	NYSE	AIN	Thu, Mar 31, 2005	31.10	31.32	30.62	30.88
3237	NYSE	AIN	Wed, Mar 30, 2005	30.05	31.73	30.05	31.15
3236	NYSE	AIN	Tue, Mar 29, 2005	31.57	31.57	29.35	29.80
3235	NYSE	AIN	Mon, Mar 28, 2005	31.84	32.16	31.47	31.57
3234	NYSE	AIN	Thu, Mar 24, 2005	31.75	32.17	31.50	31.79
3233	NYSE	AIN	Wed, Mar 23, 2005	31.61	32.16	31.47	31.60
3232	NYSE	AIN	Tue, Mar 22, 2005	32.25	32.60	31.59	31.65
3231	NYSE	AIN	Mon, Mar 21, 2005	32.30	32.30	31.71	32.25
3230	NYSE	AIN	Fri, Mar 18, 2005	32.34	32.38	31.95	32.27
3229	NYSE	AIN	Thu, Mar 17, 2005	32.40	32.61	32.09	32.32
3228	NYSE	AIN	Wed, Mar 16, 2005	32.61	32.86	32.23	32.32
3227	NYSE	AIN	Tue, Mar 15, 2005	32.55	33.19	32.50	32.61
3226	NYSE	AIN	Mon, Mar 14, 2005	32.56	32.74	32.32	32.45
3225	NYSE	AIN	Fri, Mar 11, 2005	32.25	32.60	32.20	32.57
3224	NYSE	AIN	Thu, Mar 10, 2005	32.80	32.95	32.17	32.20
3223	NYSE	AIN	Wed, Mar 9, 2005	33.25	33.40	32.97	33.00
3222	NYSE	AIN	Tue, Mar 8, 2005	33.43	33.64	33.04	33.34
3221	NYSE	AIN	Mon, Mar 7, 2005	33.50	33.65	33.17	33.43
3220	NYSE	AIN	Fri, Mar 4, 2005	33.02	33.95	32.95	33.50
3219	NYSE	AIN	Thu, Mar 3, 2005	33.20	33.46	33.03	33.14
3218	NYSE	AIN	Wed, Mar 2, 2005	33.00	33.35	32.82	33.14
3217	NYSE	AIN	Tue, Mar 1, 2005	32.35	33.06	32.35	33.00
3216	NYSE	AIN	Mon, Feb 28, 2005	32.80	33.10	32.25	32.25
3215	NYSE	AIN	Fri, Feb 25, 2005	33.01	33.07	32.67	32.98
3214	NYSE	AIN	Thu, Feb 24, 2005	32.90	33.07	31.55	33.06
3213	NYSE	AIN	Wed, Feb 23, 2005	32.82	33.19	32.71	32.88
3212	NYSE	AIN	Tue, Feb 22, 2005	33.95	34.00	32.69	32.72
3211	NYSE	AIN	Fri, Feb 18, 2005	34.14	34.15	33.23	34.00
3210	NYSE	AIN	Thu, Feb 17, 2005	34.17	34.45	34.00	34.02
3209	NYSE	AIN	Wed, Feb 16, 2005	33.60	34.06	33.22	34.04
3208	NYSE	AIN	Tue, Feb 15, 2005	33.77	34.17	33.41	33.66
3207	NYSE	AIN	Mon, Feb 14, 2005	33.95	34.05	33.51	33.75
3206	NYSE	AIN	Fri, Feb 11, 2005	33.82	33.98	33.47	33.90
3205	NYSE	AIN	Thu, Feb 10, 2005	34.25	34.36	33.73	33.82
3204	NYSE	AIN	Wed, Feb 9, 2005	34.50	34.50	34.05	34.25
3203	NYSE	AIN	Tue, Feb 8, 2005	34.49	34.52	34.40	34.50
3202	NYSE	AIN	Mon, Feb 7, 2005	34.20	34.66	34.20	34.49
3201	NYSE	AIN	Fri, Feb 4, 2005	34.20	34.45	34.00	34.20
3200	NYSE	AIN	Thu, Feb 3, 2005	34.22	34.32	33.96	34.10
3199	NYSE	AIN	Wed, Feb 2, 2005	34.00	34.45	33.62	34.19
3198	NYSE	AIN	Tue, Feb 1, 2005	33.95	34.56	33.71	34.07
3197	NYSE	AIN	Mon, Jan 31, 2005	33.27	34.25	33.15	34.15
3196	NYSE	AIN	Fri, Jan 28, 2005	32.10	33.87	32.05	33.05
3195	NYSE	AIN	Thu, Jan 27, 2005	32.02	32.31	31.74	31.87
3194	NYSE	AIN	Wed, Jan 26, 2005	31.80	32.13	31.69	32.02
3193	NYSE	AIN	Tue, Jan 25, 2005	31.33	31.78	31.10	31.70
3192	NYSE	AIN	Mon, Jan 24, 2005	31.60	31.69	30.95	31.25
3191	NYSE	AIN	Fri, Jan 21, 2005	31.74	32.31	31.45	31.65
3190	NYSE	AIN	Thu, Jan 20, 2005	31.90	32.05	31.48	31.79
3189	NYSE	AIN	Wed, Jan 19, 2005	32.55	32.85	31.95	31.99
3188	NYSE	AIN	Tue, Jan 18, 2005	32.80	32.80	32.33	32.55
3187	NYSE	AIN	Fri, Jan 14, 2005	31.65	32.29	31.54	32.27
3186	NYSE	AIN	Thu, Jan 13, 2005	31.91	31.93	31.46	31.48
3185	NYSE	AIN	Wed, Jan 12, 2005	32.27	32.27	31.45	31.85
3184	NYSE	AIN	Tue, Jan 11, 2005	32.61	32.61	32.01	32.22
3183	NYSE	AIN	Mon, Jan 10, 2005	31.55	32.99	31.55	32.86
3182	NYSE	AIN	Fri, Jan 7, 2005	32.50	32.50	31.78	31.78
3181	NYSE	AIN	Thu, Jan 6, 2005	32.43	33.22	32.43	32.45
3180	NYSE	AIN	Wed, Jan 5, 2005	34.06	34.09	32.54	32.61
3179	NYSE	AIN	Tue, Jan 4, 2005	34.09	35.25	34.09	34.26
3178	NYSE	AIN	Mon, Jan 3, 2005	35.00	35.04	33.85	33.99
3177	NYSE	AIN	Fri, Dec 31, 2004	34.70	35.46	34.66	35.16
3176	NYSE	AIN	Thu, Dec 30, 2004	34.35	34.71	34.35	34.71
3175	NYSE	AIN	Wed, Dec 29, 2004	34.60	34.67	34.17	34.35
3174	NYSE	AIN	Tue, Dec 28, 2004	34.08	35.38	34.08	34.67
3173	NYSE	AIN	Mon, Dec 27, 2004	34.70	34.70	34.07	34.08
3172	NYSE	AIN	Thu, Dec 23, 2004	34.80	34.94	34.52	34.62
3171	NYSE	AIN	Wed, Dec 22, 2004	34.15	34.88	34.08	34.76
3170	NYSE	AIN	Tue, Dec 21, 2004	34.05	34.27	33.98	34.07
3169	NYSE	AIN	Mon, Dec 20, 2004	33.95	34.54	33.81	33.92
3168	NYSE	AIN	Fri, Dec 17, 2004	34.06	34.59	34.00	34.00
3167	NYSE	AIN	Thu, Dec 16, 2004	34.13	34.31	33.87	34.02
3166	NYSE	AIN	Wed, Dec 15, 2004	34.00	34.13	33.68	34.13
3165	NYSE	AIN	Tue, Dec 14, 2004	33.79	34.08	33.72	34.04
3164	NYSE	AIN	Mon, Dec 13, 2004	33.98	33.98	33.23	33.79
3163	NYSE	AIN	Fri, Dec 10, 2004	33.69	33.90	33.62	33.90
3162	NYSE	AIN	Thu, Dec 9, 2004	33.70	33.96	33.21	33.70
3161	NYSE	AIN	Wed, Dec 8, 2004	32.83	34.12	32.83	33.77
3160	NYSE	AIN	Tue, Dec 7, 2004	33.54	33.63	32.70	32.70
3159	NYSE	AIN	Mon, Dec 6, 2004	33.45	33.77	33.29	33.51
3158	NYSE	AIN	Fri, Dec 3, 2004	34.00	34.00	33.43	33.51
3157	NYSE	AIN	Thu, Dec 2, 2004	33.90	34.05	33.70	34.00
3156	NYSE	AIN	Wed, Dec 1, 2004	33.48	33.94	33.30	33.89
3155	NYSE	AIN	Tue, Nov 30, 2004	33.50	33.75	33.40	33.45
3154	NYSE	AIN	Mon, Nov 29, 2004	34.32	34.47	33.66	33.73
3153	NYSE	AIN	Fri, Nov 26, 2004	33.85	34.51	33.85	34.44
3152	NYSE	AIN	Wed, Nov 24, 2004	33.60	34.46	33.60	33.95
3151	NYSE	AIN	Tue, Nov 23, 2004	33.35	33.53	33.00	33.53
3150	NYSE	AIN	Mon, Nov 22, 2004	32.63	33.53	32.63	33.42
3149	NYSE	AIN	Fri, Nov 19, 2004	33.05	33.14	32.63	32.85
3148	NYSE	AIN	Thu, Nov 18, 2004	32.69	33.40	32.54	33.23
3147	NYSE	AIN	Wed, Nov 17, 2004	33.20	33.23	32.28	32.51
3146	NYSE	AIN	Tue, Nov 16, 2004	33.15	33.27	32.96	33.07
3145	NYSE	AIN	Mon, Nov 15, 2004	32.90	33.53	32.75	33.53
3144	NYSE	AIN	Fri, Nov 12, 2004	32.75	33.18	32.60	33.10
3143	NYSE	AIN	Thu, Nov 11, 2004	32.05	32.88	31.81	32.88
3142	NYSE	AIN	Wed, Nov 10, 2004	31.09	32.65	31.08	32.09
3141	NYSE	AIN	Tue, Nov 9, 2004	30.60	31.14	30.50	31.09
3140	NYSE	AIN	Mon, Nov 8, 2004	30.90	30.94	30.44	30.75
3139	NYSE	AIN	Fri, Nov 5, 2004	30.75	30.94	30.65	30.81
3138	NYSE	AIN	Thu, Nov 4, 2004	30.70	30.80	30.19	30.50
3137	NYSE	AIN	Wed, Nov 3, 2004	30.50	30.88	30.25	30.75
3136	NYSE	AIN	Tue, Nov 2, 2004	30.22	30.60	29.93	30.21
3135	NYSE	AIN	Mon, Nov 1, 2004	29.55	30.36	29.33	30.23
3134	NYSE	AIN	Fri, Oct 29, 2004	29.90	30.25	29.82	30.02
3133	NYSE	AIN	Thu, Oct 28, 2004	30.30	30.60	30.00	30.00
3132	NYSE	AIN	Wed, Oct 27, 2004	30.50	30.64	30.13	30.39
3131	NYSE	AIN	Tue, Oct 26, 2004	30.00	30.55	29.68	30.55
3130	NYSE	AIN	Mon, Oct 25, 2004	29.80	30.34	29.55	30.01
3129	NYSE	AIN	Fri, Oct 22, 2004	28.50	30.12	28.45	29.90
3128	NYSE	AIN	Thu, Oct 21, 2004	28.72	28.93	28.13	28.50
3127	NYSE	AIN	Wed, Oct 20, 2004	28.25	28.68	28.12	28.60
3126	NYSE	AIN	Tue, Oct 19, 2004	28.15	28.60	28.10	28.34
3125	NYSE	AIN	Mon, Oct 18, 2004	28.30	28.87	27.91	28.30
3124	NYSE	AIN	Fri, Oct 15, 2004	28.20	28.75	28.20	28.35
3123	NYSE	AIN	Thu, Oct 14, 2004	28.75	28.75	28.19	28.19
3122	NYSE	AIN	Wed, Oct 13, 2004	29.35	29.53	28.53	28.79
3121	NYSE	AIN	Tue, Oct 12, 2004	29.40	29.55	29.04	29.20
3120	NYSE	AIN	Mon, Oct 11, 2004	29.32	29.49	29.29	29.45
3119	NYSE	AIN	Fri, Oct 8, 2004	29.77	29.99	29.31	29.32
3118	NYSE	AIN	Thu, Oct 7, 2004	30.45	30.46	29.73	29.77
3117	NYSE	AIN	Wed, Oct 6, 2004	30.35	30.70	30.27	30.65
3116	NYSE	AIN	Tue, Oct 5, 2004	30.68	30.72	30.11	30.47
3115	NYSE	AIN	Mon, Oct 4, 2004	30.00	30.97	29.97	30.60
3114	NYSE	AIN	Fri, Oct 1, 2004	29.91	30.28	29.72	30.05
3113	NYSE	AIN	Thu, Sep 30, 2004	29.76	29.99	29.68	29.81
3112	NYSE	AIN	Wed, Sep 29, 2004	29.44	29.95	29.39	29.83
3111	NYSE	AIN	Tue, Sep 28, 2004	29.30	29.69	29.22	29.44
3110	NYSE	AIN	Mon, Sep 27, 2004	29.54	29.54	28.99	29.25
3109	NYSE	AIN	Fri, Sep 24, 2004	29.51	29.88	29.51	29.64
3108	NYSE	AIN	Thu, Sep 23, 2004	30.15	30.15	29.33	29.50
3107	NYSE	AIN	Wed, Sep 22, 2004	30.30	30.30	30.05	30.10
3106	NYSE	AIN	Tue, Sep 21, 2004	30.01	30.44	30.01	30.32
3105	NYSE	AIN	Mon, Sep 20, 2004	30.01	30.10	29.64	30.00
3104	NYSE	AIN	Fri, Sep 17, 2004	30.05	30.41	29.90	30.01
3103	NYSE	AIN	Thu, Sep 16, 2004	29.37	29.88	29.37	29.88
3102	NYSE	AIN	Wed, Sep 15, 2004	29.88	29.88	29.30	29.30
3101	NYSE	AIN	Tue, Sep 14, 2004	29.46	30.03	29.35	29.88
3100	NYSE	AIN	Mon, Sep 13, 2004	29.90	29.92	29.33	29.45
3099	NYSE	AIN	Fri, Sep 10, 2004	29.80	30.05	29.73	29.98
3098	NYSE	AIN	Thu, Sep 9, 2004	29.64	30.29	29.64	29.88
3097	NYSE	AIN	Wed, Sep 8, 2004	29.96	30.33	29.61	29.63
3096	NYSE	AIN	Tue, Sep 7, 2004	29.82	30.29	29.76	30.18
3095	NYSE	AIN	Fri, Sep 3, 2004	29.90	30.10	29.49	29.84
3094	NYSE	AIN	Thu, Sep 2, 2004	29.10	29.86	29.06	29.80
3093	NYSE	AIN	Wed, Sep 1, 2004	29.08	29.36	29.06	29.13
3092	NYSE	AIN	Tue, Aug 31, 2004	29.14	29.36	28.87	29.15
3091	NYSE	AIN	Mon, Aug 30, 2004	29.60	29.61	29.13	29.15
3090	NYSE	AIN	Fri, Aug 27, 2004	29.92	29.92	29.15	29.68
3089	NYSE	AIN	Thu, Aug 26, 2004	30.62	30.71	29.88	29.89
3088	NYSE	AIN	Wed, Aug 25, 2004	30.55	30.80	30.18	30.63
3087	NYSE	AIN	Tue, Aug 24, 2004	30.20	30.50	30.00	30.49
3086	NYSE	AIN	Mon, Aug 23, 2004	30.19	30.30	29.61	30.05
3085	NYSE	AIN	Fri, Aug 20, 2004	29.25	30.19	29.25	30.19
3084	NYSE	AIN	Thu, Aug 19, 2004	29.50	29.91	28.90	29.21
3083	NYSE	AIN	Wed, Aug 18, 2004	28.60	29.73	28.59	29.60
3082	NYSE	AIN	Tue, Aug 17, 2004	28.88	29.05	28.56	28.70
3081	NYSE	AIN	Mon, Aug 16, 2004	28.65	28.94	28.62	28.90
3080	NYSE	AIN	Fri, Aug 13, 2004	28.72	28.90	28.45	28.72
3079	NYSE	AIN	Thu, Aug 12, 2004	29.10	29.16	28.65	28.65
3078	NYSE	AIN	Wed, Aug 11, 2004	29.10	29.30	28.85	29.27
3077	NYSE	AIN	Tue, Aug 10, 2004	29.00	29.34	28.95	29.22
3076	NYSE	AIN	Mon, Aug 9, 2004	28.90	29.13	28.70	29.03
3075	NYSE	AIN	Fri, Aug 6, 2004	29.73	29.73	28.83	28.87
3074	NYSE	AIN	Thu, Aug 5, 2004	29.95	30.20	29.66	29.73
3073	NYSE	AIN	Wed, Aug 4, 2004	29.95	30.24	29.24	30.00
3072	NYSE	AIN	Tue, Aug 3, 2004	29.86	30.15	29.75	30.01
3071	NYSE	AIN	Mon, Aug 2, 2004	29.85	30.15	29.81	30.01
3070	NYSE	AIN	Fri, Jul 30, 2004	29.99	30.09	29.53	29.92
3069	NYSE	AIN	Thu, Jul 29, 2004	30.48	30.56	29.94	29.99
3068	NYSE	AIN	Wed, Jul 28, 2004	30.35	30.60	29.75	30.46
3067	NYSE	AIN	Tue, Jul 27, 2004	30.90	30.98	30.34	30.53
3066	NYSE	AIN	Mon, Jul 26, 2004	31.65	31.80	30.80	30.80
3065	NYSE	AIN	Fri, Jul 23, 2004	32.46	32.46	30.00	31.64
3064	NYSE	AIN	Thu, Jul 22, 2004	32.53	32.85	32.37	32.73
3063	NYSE	AIN	Wed, Jul 21, 2004	32.65	32.81	32.50	32.54
3062	NYSE	AIN	Tue, Jul 20, 2004	32.00	32.56	31.98	32.55
3061	NYSE	AIN	Mon, Jul 19, 2004	31.52	32.28	31.52	32.05
3060	NYSE	AIN	Fri, Jul 16, 2004	31.73	31.94	31.50	31.58
3059	NYSE	AIN	Thu, Jul 15, 2004	31.48	31.96	31.45	31.72
3058	NYSE	AIN	Wed, Jul 14, 2004	31.80	32.10	31.48	31.48
3057	NYSE	AIN	Tue, Jul 13, 2004	32.00	32.32	31.55	31.93
3056	NYSE	AIN	Mon, Jul 12, 2004	32.17	32.30	31.60	32.10
3055	NYSE	AIN	Fri, Jul 9, 2004	32.00	32.12	31.63	32.11
3054	NYSE	AIN	Thu, Jul 8, 2004	32.83	32.83	31.87	31.89
3053	NYSE	AIN	Wed, Jul 7, 2004	32.88	33.05	32.25	32.83
3052	NYSE	AIN	Tue, Jul 6, 2004	33.55	33.55	33.07	33.11
3051	NYSE	AIN	Fri, Jul 2, 2004	33.58	33.93	33.44	33.60
3050	NYSE	AIN	Thu, Jul 1, 2004	33.60	33.89	33.45	33.48
3049	NYSE	AIN	Wed, Jun 30, 2004	33.60	33.77	33.24	33.56
3048	NYSE	AIN	Tue, Jun 29, 2004	32.97	34.06	32.97	33.75
3047	NYSE	AIN	Mon, Jun 28, 2004	33.39	33.71	32.50	32.90
3046	NYSE	AIN	Fri, Jun 25, 2004	31.71	33.39	31.71	33.39
3045	NYSE	AIN	Thu, Jun 24, 2004	31.40	31.97	31.40	31.70
3044	NYSE	AIN	Wed, Jun 23, 2004	31.05	31.75	30.97	31.55
3043	NYSE	AIN	Tue, Jun 22, 2004	30.70	31.12	30.55	31.09
3042	NYSE	AIN	Mon, Jun 21, 2004	30.98	30.98	30.42	30.75
3041	NYSE	AIN	Fri, Jun 18, 2004	30.83	31.20	30.72	30.98
3040	NYSE	AIN	Thu, Jun 17, 2004	31.30	31.32	30.61	30.80
3039	NYSE	AIN	Wed, Jun 16, 2004	31.56	31.61	31.10	31.42
3038	NYSE	AIN	Tue, Jun 15, 2004	30.90	31.64	30.90	31.42
3037	NYSE	AIN	Mon, Jun 14, 2004	31.01	31.12	30.44	30.77
3036	NYSE	AIN	Thu, Jun 10, 2004	31.76	31.79	30.90	31.01
3035	NYSE	AIN	Wed, Jun 9, 2004	31.23	32.01	31.23	31.31
3034	NYSE	AIN	Tue, Jun 8, 2004	30.70	31.49	30.64	31.27
3033	NYSE	AIN	Mon, Jun 7, 2004	30.63	30.80	30.28	30.80
3032	NYSE	AIN	Fri, Jun 4, 2004	30.18	30.50	29.96	30.40
3031	NYSE	AIN	Thu, Jun 3, 2004	30.44	30.57	30.05	30.18
3030	NYSE	AIN	Wed, Jun 2, 2004	30.60	30.82	30.40	30.47
3029	NYSE	AIN	Tue, Jun 1, 2004	30.35	30.73	29.98	30.66
3028	NYSE	AIN	Fri, May 28, 2004	30.20	30.50	30.00	30.49
3027	NYSE	AIN	Thu, May 27, 2004	30.49	30.55	29.90	30.13
3026	NYSE	AIN	Wed, May 26, 2004	31.00	31.01	30.38	30.43
3025	NYSE	AIN	Tue, May 25, 2004	29.50	31.12	29.50	31.07
3024	NYSE	AIN	Mon, May 24, 2004	29.10	29.81	29.10	29.47
3023	NYSE	AIN	Fri, May 21, 2004	29.15	29.40	28.61	29.00
3022	NYSE	AIN	Thu, May 20, 2004	29.10	29.30	28.90	29.05
3021	NYSE	AIN	Wed, May 19, 2004	29.80	30.39	28.94	29.08
3020	NYSE	AIN	Tue, May 18, 2004	28.89	29.66	28.80	29.62
3019	NYSE	AIN	Mon, May 17, 2004	29.10	29.20	28.61	28.74
3018	NYSE	AIN	Fri, May 14, 2004	29.85	29.90	29.13	29.48
3017	NYSE	AIN	Thu, May 13, 2004	30.23	30.55	29.32	29.80
3016	NYSE	AIN	Wed, May 12, 2004	30.01	30.25	29.25	30.23
3015	NYSE	AIN	Tue, May 11, 2004	29.77	30.39	29.77	30.04
3014	NYSE	AIN	Mon, May 10, 2004	30.35	30.36	29.40	29.87
3013	NYSE	AIN	Fri, May 7, 2004	30.34	30.62	30.10	30.48
3012	NYSE	AIN	Thu, May 6, 2004	30.85	30.85	30.36	30.44
3011	NYSE	AIN	Wed, May 5, 2004	30.93	31.11	30.70	31.00
3010	NYSE	AIN	Tue, May 4, 2004	30.60	31.21	30.27	30.88
3009	NYSE	AIN	Mon, May 3, 2004	30.55	30.88	30.49	30.65
3008	NYSE	AIN	Fri, Apr 30, 2004	30.52	30.83	30.42	30.50
3007	NYSE	AIN	Thu, Apr 29, 2004	30.05	30.76	29.95	30.51
3006	NYSE	AIN	Wed, Apr 28, 2004	30.80	30.80	29.89	29.97
3005	NYSE	AIN	Tue, Apr 27, 2004	30.81	31.55	30.73	31.00
3004	NYSE	AIN	Mon, Apr 26, 2004	29.45	32.03	29.45	30.81
3003	NYSE	AIN	Fri, Apr 23, 2004	29.82	29.82	28.90	29.26
3002	NYSE	AIN	Thu, Apr 22, 2004	29.50	30.67	29.50	29.72
3001	NYSE	AIN	Wed, Apr 21, 2004	28.20	30.50	28.15	29.67
3000	NYSE	AIN	Tue, Apr 20, 2004	28.50	28.95	28.10	28.20
2999	NYSE	AIN	Mon, Apr 19, 2004	28.25	28.60	27.99	28.35
2998	NYSE	AIN	Fri, Apr 16, 2004	27.85	28.40	27.75	28.27
2997	NYSE	AIN	Thu, Apr 15, 2004	27.55	28.01	27.53	27.79
2996	NYSE	AIN	Wed, Apr 14, 2004	27.30	27.55	27.06	27.55
2995	NYSE	AIN	Tue, Apr 13, 2004	28.10	28.16	27.12	27.41
2994	NYSE	AIN	Mon, Apr 12, 2004	27.56	28.23	27.46	28.15
2993	NYSE	AIN	Thu, Apr 8, 2004	28.20	28.25	27.50	27.66
2992	NYSE	AIN	Wed, Apr 7, 2004	27.90	28.22	27.77	28.06
2991	NYSE	AIN	Tue, Apr 6, 2004	28.00	28.10	27.62	27.86
2990	NYSE	AIN	Mon, Apr 5, 2004	27.80	28.06	27.44	28.06
2989	NYSE	AIN	Fri, Apr 2, 2004	27.35	28.00	27.35	27.80
2988	NYSE	AIN	Thu, Apr 1, 2004	27.00	27.60	26.89	27.20
2987	NYSE	AIN	Wed, Mar 31, 2004	27.20	27.24	26.79	26.89
2986	NYSE	AIN	Tue, Mar 30, 2004	26.69	27.08	26.45	27.01
2985	NYSE	AIN	Mon, Mar 29, 2004	26.60	27.16	26.48	26.70
2984	NYSE	AIN	Fri, Mar 26, 2004	26.70	26.76	26.41	26.48
2983	NYSE	AIN	Thu, Mar 25, 2004	26.50	26.79	26.41	26.60
2982	NYSE	AIN	Wed, Mar 24, 2004	26.60	26.73	26.21	26.40
2981	NYSE	AIN	Tue, Mar 23, 2004	26.82	26.98	26.50	26.50
2980	NYSE	AIN	Mon, Mar 22, 2004	27.00	27.14	26.61	26.82
2979	NYSE	AIN	Fri, Mar 19, 2004	27.20	27.50	26.84	26.93
2978	NYSE	AIN	Thu, Mar 18, 2004	27.39	27.51	26.44	27.08
2977	NYSE	AIN	Wed, Mar 17, 2004	27.70	27.74	27.37	27.40
2976	NYSE	AIN	Tue, Mar 16, 2004	27.85	27.91	27.55	27.70
2975	NYSE	AIN	Mon, Mar 15, 2004	28.00	28.05	27.41	27.75
2974	NYSE	AIN	Fri, Mar 12, 2004	27.25	28.32	27.25	28.20
2973	NYSE	AIN	Thu, Mar 11, 2004	28.50	28.50	27.19	27.30
2972	NYSE	AIN	Wed, Mar 10, 2004	29.50	29.65	26.05	28.50
2971	NYSE	AIN	Tue, Mar 9, 2004	32.75	32.95	32.21	32.21
2970	NYSE	AIN	Mon, Mar 8, 2004	33.00	33.06	32.60	32.70
2969	NYSE	AIN	Fri, Mar 5, 2004	32.80	33.11	32.60	32.85
2968	NYSE	AIN	Thu, Mar 4, 2004	32.43	32.90	32.10	32.90
2967	NYSE	AIN	Wed, Mar 3, 2004	32.25	32.59	32.10	32.50
2966	NYSE	AIN	Tue, Mar 2, 2004	32.20	32.55	32.16	32.36
2965	NYSE	AIN	Mon, Mar 1, 2004	31.93	32.44	31.88	32.38
2964	NYSE	AIN	Fri, Feb 27, 2004	31.55	31.93	31.40	31.92
2963	NYSE	AIN	Thu, Feb 26, 2004	31.60	31.82	31.27	31.61
2962	NYSE	AIN	Wed, Feb 25, 2004	31.35	31.60	31.15	31.50
2961	NYSE	AIN	Tue, Feb 24, 2004	31.25	31.59	31.12	31.22
2960	NYSE	AIN	Mon, Feb 23, 2004	31.26	31.31	30.98	31.23
2959	NYSE	AIN	Fri, Feb 20, 2004	31.25	31.35	30.60	31.25
2958	NYSE	AIN	Thu, Feb 19, 2004	31.45	31.72	31.10	31.25
2957	NYSE	AIN	Wed, Feb 18, 2004	31.60	31.68	31.00	31.35
2956	NYSE	AIN	Tue, Feb 17, 2004	31.30	31.71	30.77	31.60
2955	NYSE	AIN	Fri, Feb 13, 2004	31.52	31.70	30.98	31.26
2954	NYSE	AIN	Thu, Feb 12, 2004	31.85	31.85	31.18	31.42
2953	NYSE	AIN	Wed, Feb 11, 2004	31.56	31.78	31.09	31.78
2952	NYSE	AIN	Tue, Feb 10, 2004	31.05	31.46	30.75	31.46
2951	NYSE	AIN	Mon, Feb 9, 2004	31.85	31.86	30.98	31.00
2950	NYSE	AIN	Fri, Feb 6, 2004	30.95	31.95	30.95	31.89
2949	NYSE	AIN	Thu, Feb 5, 2004	30.90	31.16	30.81	30.94
2948	NYSE	AIN	Wed, Feb 4, 2004	31.95	31.95	30.79	30.83
2947	NYSE	AIN	Tue, Feb 3, 2004	32.02	32.18	31.72	31.95
2946	NYSE	AIN	Mon, Feb 2, 2004	32.00	32.30	31.49	32.01
2945	NYSE	AIN	Fri, Jan 30, 2004	32.90	32.92	32.00	32.25
2944	NYSE	AIN	Thu, Jan 29, 2004	32.25	33.17	32.25	32.97
2943	NYSE	AIN	Wed, Jan 28, 2004	32.53	33.20	32.04	32.04
2942	NYSE	AIN	Tue, Jan 27, 2004	31.00	32.70	31.00	32.52
2941	NYSE	AIN	Mon, Jan 26, 2004	35.00	35.00	32.48	32.50
2940	NYSE	AIN	Fri, Jan 23, 2004	34.00	35.00	33.98	35.00
2939	NYSE	AIN	Thu, Jan 22, 2004	34.60	34.84	34.13	34.15
2938	NYSE	AIN	Wed, Jan 21, 2004	34.85	34.93	34.41	34.60
2937	NYSE	AIN	Tue, Jan 20, 2004	34.30	35.08	34.30	34.50
2936	NYSE	AIN	Fri, Jan 16, 2004	34.65	34.95	34.45	34.45
2935	NYSE	AIN	Thu, Jan 15, 2004	34.35	34.82	33.81	34.72
2934	NYSE	AIN	Wed, Jan 14, 2004	34.09	34.45	33.86	34.43
2933	NYSE	AIN	Tue, Jan 13, 2004	33.75	34.10	33.70	34.10
2932	NYSE	AIN	Mon, Jan 12, 2004	34.05	34.36	33.98	33.99
2931	NYSE	AIN	Fri, Jan 9, 2004	34.25	34.67	33.98	34.17
2930	NYSE	AIN	Thu, Jan 8, 2004	33.80	34.66	33.80	34.50
2929	NYSE	AIN	Wed, Jan 7, 2004	33.75	33.97	33.65	33.80
2928	NYSE	AIN	Tue, Jan 6, 2004	33.86	34.15	33.73	33.80
2927	NYSE	AIN	Mon, Jan 5, 2004	33.80	34.20	33.80	34.11
2926	NYSE	AIN	Fri, Jan 2, 2004	33.75	34.03	33.55	33.65
2925	NYSE	AIN	Wed, Dec 31, 2003	34.20	34.20	33.56	33.90
2924	NYSE	AIN	Tue, Dec 30, 2003	33.93	34.20	33.65	34.20
2923	NYSE	AIN	Mon, Dec 29, 2003	33.43	33.93	33.42	33.93
2922	NYSE	AIN	Fri, Dec 26, 2003	33.10	33.52	33.03	33.33
2921	NYSE	AIN	Wed, Dec 24, 2003	33.25	33.35	33.05	33.05
2920	NYSE	AIN	Tue, Dec 23, 2003	33.20	33.40	32.65	33.40
2919	NYSE	AIN	Mon, Dec 22, 2003	33.60	33.60	32.79	33.32
2918	NYSE	AIN	Fri, Dec 19, 2003	33.50	33.60	32.90	33.60
2917	NYSE	AIN	Thu, Dec 18, 2003	32.70	33.50	32.69	33.50
2916	NYSE	AIN	Wed, Dec 17, 2003	32.80	32.80	32.10	32.64
2915	NYSE	AIN	Tue, Dec 16, 2003	32.50	32.78	32.50	32.72
2914	NYSE	AIN	Mon, Dec 15, 2003	32.95	33.50	32.52	32.60
2913	NYSE	AIN	Fri, Dec 12, 2003	32.80	33.07	32.73	32.99
2912	NYSE	AIN	Thu, Dec 11, 2003	32.60	33.30	32.60	33.00
2911	NYSE	AIN	Wed, Dec 10, 2003	32.30	33.10	32.25	32.77
2910	NYSE	AIN	Tue, Dec 9, 2003	32.65	33.20	32.35	32.50
2909	NYSE	AIN	Mon, Dec 8, 2003	31.75	32.65	31.75	32.40
2908	NYSE	AIN	Fri, Dec 5, 2003	31.60	32.00	31.45	31.63
2907	NYSE	AIN	Thu, Dec 4, 2003	31.35	31.76	31.14	31.70
2906	NYSE	AIN	Wed, Dec 3, 2003	31.05	31.69	31.05	31.43
2905	NYSE	AIN	Tue, Dec 2, 2003	30.80	31.16	30.75	31.00
2904	NYSE	AIN	Mon, Dec 1, 2003	31.01	31.30	30.59	30.77
2903	NYSE	AIN	Fri, Nov 28, 2003	30.70	31.01	30.49	31.01
2902	NYSE	AIN	Wed, Nov 26, 2003	30.00	30.83	30.00	30.80
2901	NYSE	AIN	Tue, Nov 25, 2003	29.75	29.99	29.70	29.86
2900	NYSE	AIN	Mon, Nov 24, 2003	29.50	30.00	29.30	29.58
2899	NYSE	AIN	Fri, Nov 21, 2003	29.50	29.68	29.15	29.46
2898	NYSE	AIN	Thu, Nov 20, 2003	30.55	30.56	29.31	29.47
2897	NYSE	AIN	Wed, Nov 19, 2003	30.20	30.93	30.16	30.60
2896	NYSE	AIN	Tue, Nov 18, 2003	30.10	30.36	30.00	30.15
2895	NYSE	AIN	Mon, Nov 17, 2003	30.24	30.35	29.60	30.20
2894	NYSE	AIN	Fri, Nov 14, 2003	30.55	30.90	30.15	30.24
2893	NYSE	AIN	Thu, Nov 13, 2003	30.80	31.20	30.66	30.68
2892	NYSE	AIN	Wed, Nov 12, 2003	29.90	30.95	29.87	30.95
2891	NYSE	AIN	Tue, Nov 11, 2003	30.15	30.20	29.38	29.88
2890	NYSE	AIN	Mon, Nov 10, 2003	30.45	30.51	30.15	30.31
2889	NYSE	AIN	Fri, Nov 7, 2003	31.00	31.25	30.59	30.59
2888	NYSE	AIN	Thu, Nov 6, 2003	30.85	31.05	30.70	31.05
2887	NYSE	AIN	Wed, Nov 5, 2003	30.93	30.95	30.45	30.90
2886	NYSE	AIN	Tue, Nov 4, 2003	30.85	31.04	30.75	30.93
2885	NYSE	AIN	Mon, Nov 3, 2003	30.90	31.20	30.80	30.85
2884	NYSE	AIN	Fri, Oct 31, 2003	31.70	31.75	30.80	30.90
2883	NYSE	AIN	Thu, Oct 30, 2003	32.00	32.10	31.55	31.61
2882	NYSE	AIN	Wed, Oct 29, 2003	32.10	32.10	31.70	31.98
2881	NYSE	AIN	Tue, Oct 28, 2003	32.19	32.37	31.83	32.04
2880	NYSE	AIN	Mon, Oct 27, 2003	31.75	32.48	31.65	32.09
2879	NYSE	AIN	Fri, Oct 24, 2003	31.99	32.07	31.55	31.80
2878	NYSE	AIN	Thu, Oct 23, 2003	31.95	32.20	31.75	32.00
2877	NYSE	AIN	Wed, Oct 22, 2003	32.75	32.75	31.74	32.00
2876	NYSE	AIN	Tue, Oct 21, 2003	32.80	33.65	32.67	32.75
2875	NYSE	AIN	Mon, Oct 20, 2003	32.60	33.30	32.60	32.80
2874	NYSE	AIN	Fri, Oct 17, 2003	33.10	33.29	32.44	32.45
2873	NYSE	AIN	Thu, Oct 16, 2003	32.94	33.40	32.75	33.06
2872	NYSE	AIN	Wed, Oct 15, 2003	32.80	33.00	32.58	32.95
2871	NYSE	AIN	Tue, Oct 14, 2003	33.30	33.33	32.40	32.75
2870	NYSE	AIN	Mon, Oct 13, 2003	32.40	33.20	32.40	33.20
2869	NYSE	AIN	Fri, Oct 10, 2003	32.70	32.70	32.05	32.49
2868	NYSE	AIN	Thu, Oct 9, 2003	32.33	33.00	32.33	32.70
2867	NYSE	AIN	Wed, Oct 8, 2003	32.45	32.45	31.95	32.23
2866	NYSE	AIN	Tue, Oct 7, 2003	32.25	32.40	31.71	32.40
2865	NYSE	AIN	Mon, Oct 6, 2003	32.42	32.67	32.31	32.50
2864	NYSE	AIN	Fri, Oct 3, 2003	31.80	32.60	31.80	32.42
2863	NYSE	AIN	Thu, Oct 2, 2003	31.57	31.80	31.40	31.65
2862	NYSE	AIN	Wed, Oct 1, 2003	30.84	31.57	30.80	31.57
2861	NYSE	AIN	Tue, Sep 30, 2003	30.35	31.01	29.70	30.84
2860	NYSE	AIN	Mon, Sep 29, 2003	29.84	30.47	29.55	30.45
2859	NYSE	AIN	Fri, Sep 26, 2003	30.63	30.74	29.81	29.84
2858	NYSE	AIN	Thu, Sep 25, 2003	31.05	31.42	30.57	30.63
2857	NYSE	AIN	Wed, Sep 24, 2003	31.75	31.98	30.92	31.00
2856	NYSE	AIN	Tue, Sep 23, 2003	31.85	31.94	31.52	31.70
2855	NYSE	AIN	Mon, Sep 22, 2003	31.92	32.08	31.66	31.81
2854	NYSE	AIN	Fri, Sep 19, 2003	31.60	32.10	31.41	31.82
2853	NYSE	AIN	Thu, Sep 18, 2003	31.34	31.72	31.30	31.65
2852	NYSE	AIN	Wed, Sep 17, 2003	31.50	31.57	31.05	31.35
2851	NYSE	AIN	Tue, Sep 16, 2003	30.85	31.55	30.85	31.50
2850	NYSE	AIN	Mon, Sep 15, 2003	30.65	31.35	30.38	30.85
2849	NYSE	AIN	Fri, Sep 12, 2003	30.80	30.96	30.50	30.65
2848	NYSE	AIN	Thu, Sep 11, 2003	30.70	31.13	30.70	30.86
2847	NYSE	AIN	Wed, Sep 10, 2003	31.00	31.17	30.75	30.78
2846	NYSE	AIN	Tue, Sep 9, 2003	31.02	31.07	30.76	31.00
2845	NYSE	AIN	Mon, Sep 8, 2003	30.75	31.35	30.57	31.05
2844	NYSE	AIN	Fri, Sep 5, 2003	31.05	31.11	30.40	30.75
2843	NYSE	AIN	Thu, Sep 4, 2003	31.10	31.60	30.83	31.10
2842	NYSE	AIN	Wed, Sep 3, 2003	30.90	31.63	30.90	31.18
2841	NYSE	AIN	Tue, Sep 2, 2003	30.40	30.95	30.35	30.82
2840	NYSE	AIN	Fri, Aug 29, 2003	29.90	30.60	29.90	30.56
2839	NYSE	AIN	Thu, Aug 28, 2003	29.45	30.03	29.14	29.95
2838	NYSE	AIN	Wed, Aug 27, 2003	29.35	29.45	29.05	29.35
2837	NYSE	AIN	Tue, Aug 26, 2003	29.05	29.50	28.40	29.30
2836	NYSE	AIN	Mon, Aug 25, 2003	29.30	29.30	28.76	29.03
2835	NYSE	AIN	Fri, Aug 22, 2003	29.90	30.06	29.65	29.83
2834	NYSE	AIN	Thu, Aug 21, 2003	29.80	30.25	29.78	29.99
2833	NYSE	AIN	Wed, Aug 20, 2003	28.95	29.94	28.84	29.92
2832	NYSE	AIN	Tue, Aug 19, 2003	28.60	29.00	28.50	28.99
2831	NYSE	AIN	Mon, Aug 18, 2003	28.16	28.47	27.90	28.45
2830	NYSE	AIN	Fri, Aug 15, 2003	28.06	28.25	27.75	28.06
2829	NYSE	AIN	Thu, Aug 14, 2003	27.95	28.15	27.67	28.04
2828	NYSE	AIN	Wed, Aug 13, 2003	27.62	27.95	27.61	27.83
2827	NYSE	AIN	Tue, Aug 12, 2003	27.10	27.62	26.90	27.62
2826	NYSE	AIN	Mon, Aug 11, 2003	27.10	27.30	26.68	27.10
2825	NYSE	AIN	Fri, Aug 8, 2003	27.40	27.68	27.17	27.17
2824	NYSE	AIN	Thu, Aug 7, 2003	27.19	27.34	26.91	27.28
2823	NYSE	AIN	Wed, Aug 6, 2003	27.35	27.55	27.08	27.18
2822	NYSE	AIN	Tue, Aug 5, 2003	27.70	27.76	27.33	27.35
2821	NYSE	AIN	Mon, Aug 4, 2003	27.85	28.00	27.37	27.67
2820	NYSE	AIN	Fri, Aug 1, 2003	28.50	28.50	27.76	27.76
2819	NYSE	AIN	Thu, Jul 31, 2003	28.30	28.59	28.03	28.57
2818	NYSE	AIN	Wed, Jul 30, 2003	27.80	28.30	27.74	28.30
2817	NYSE	AIN	Tue, Jul 29, 2003	27.78	27.90	27.40	27.82
2816	NYSE	AIN	Mon, Jul 28, 2003	27.40	28.00	27.39	27.77
2815	NYSE	AIN	Fri, Jul 25, 2003	27.05	27.53	27.05	27.45
2814	NYSE	AIN	Thu, Jul 24, 2003	26.95	27.50	26.89	27.00
2813	NYSE	AIN	Wed, Jul 23, 2003	26.65	27.00	26.53	26.95
2812	NYSE	AIN	Tue, Jul 22, 2003	26.95	27.00	26.55	26.62
2811	NYSE	AIN	Mon, Jul 21, 2003	28.20	28.20	26.65	26.89
2810	NYSE	AIN	Fri, Jul 18, 2003	27.95	28.21	27.71	28.20
2809	NYSE	AIN	Thu, Jul 17, 2003	28.17	28.43	27.55	27.85
2808	NYSE	AIN	Wed, Jul 16, 2003	28.20	28.46	28.06	28.17
2807	NYSE	AIN	Tue, Jul 15, 2003	28.40	28.50	27.75	28.15
2806	NYSE	AIN	Mon, Jul 14, 2003	28.50	28.50	28.10	28.30
2805	NYSE	AIN	Fri, Jul 11, 2003	27.90	28.45	27.90	28.14
2804	NYSE	AIN	Thu, Jul 10, 2003	27.61	28.04	27.55	27.86
2803	NYSE	AIN	Wed, Jul 9, 2003	29.08	29.09	28.00	28.11
2802	NYSE	AIN	Tue, Jul 8, 2003	28.75	29.65	28.75	29.58
2801	NYSE	AIN	Mon, Jul 7, 2003	27.95	29.35	27.95	28.83
2800	NYSE	AIN	Thu, Jul 3, 2003	27.75	28.15	27.65	27.98
2799	NYSE	AIN	Wed, Jul 2, 2003	27.65	28.33	27.62	28.15
2798	NYSE	AIN	Tue, Jul 1, 2003	27.30	27.83	26.90	27.68
2797	NYSE	AIN	Mon, Jun 30, 2003	27.20	27.99	27.20	27.40
2796	NYSE	AIN	Fri, Jun 27, 2003	27.10	27.66	27.00	27.25
2795	NYSE	AIN	Thu, Jun 26, 2003	26.79	27.25	26.33	27.15
2794	NYSE	AIN	Wed, Jun 25, 2003	25.91	26.70	25.91	26.54
2793	NYSE	AIN	Tue, Jun 24, 2003	26.47	26.47	25.85	25.90
2792	NYSE	AIN	Mon, Jun 23, 2003	27.15	27.15	26.35	26.47
2791	NYSE	AIN	Fri, Jun 20, 2003	27.80	27.80	27.15	27.25
2790	NYSE	AIN	Thu, Jun 19, 2003	27.78	28.07	27.70	27.76
2789	NYSE	AIN	Wed, Jun 18, 2003	27.60	27.79	27.40	27.72
2788	NYSE	AIN	Tue, Jun 17, 2003	27.45	27.60	26.91	27.60
2787	NYSE	AIN	Mon, Jun 16, 2003	26.50	27.40	26.49	27.39
2786	NYSE	AIN	Fri, Jun 13, 2003	26.91	26.95	26.11	26.29
2785	NYSE	AIN	Thu, Jun 12, 2003	26.61	26.91	26.60	26.90
2784	NYSE	AIN	Wed, Jun 11, 2003	26.62	26.62	26.25	26.60
2783	NYSE	AIN	Tue, Jun 10, 2003	26.45	26.69	26.22	26.69
2782	NYSE	AIN	Mon, Jun 9, 2003	27.05	27.05	26.31	26.35
2781	NYSE	AIN	Fri, Jun 6, 2003	27.05	27.35	26.88	27.09
2780	NYSE	AIN	Thu, Jun 5, 2003	26.70	26.96	26.65	26.95
2779	NYSE	AIN	Wed, Jun 4, 2003	26.55	27.10	26.50	26.80
2778	NYSE	AIN	Tue, Jun 3, 2003	26.50	26.93	26.35	26.59
2777	NYSE	AIN	Mon, Jun 2, 2003	26.50	26.85	26.50	26.61
2776	NYSE	AIN	Fri, May 30, 2003	25.50	26.65	25.49	26.62
2775	NYSE	AIN	Thu, May 29, 2003	25.47	25.49	25.10	25.47
2774	NYSE	AIN	Wed, May 28, 2003	25.00	25.40	24.87	25.31
2773	NYSE	AIN	Tue, May 27, 2003	23.70	24.85	23.70	24.76
2772	NYSE	AIN	Fri, May 23, 2003	23.77	23.90	23.32	23.70
2771	NYSE	AIN	Thu, May 22, 2003	24.00	24.00	23.47	23.75
2770	NYSE	AIN	Wed, May 21, 2003	23.88	24.15	23.67	24.00
2769	NYSE	AIN	Tue, May 20, 2003	24.18	24.20	23.60	23.88
2768	NYSE	AIN	Mon, May 19, 2003	24.61	24.76	24.21	24.23
2767	NYSE	AIN	Fri, May 16, 2003	25.20	25.20	24.60	24.60
2766	NYSE	AIN	Thu, May 15, 2003	25.30	25.52	25.16	25.26
2765	NYSE	AIN	Wed, May 14, 2003	24.90	25.37	24.81	25.26
2764	NYSE	AIN	Tue, May 13, 2003	24.50	25.00	24.40	24.87
2763	NYSE	AIN	Mon, May 12, 2003	24.60	24.74	24.49	24.50
2762	NYSE	AIN	Fri, May 9, 2003	24.56	24.94	24.56	24.85
2761	NYSE	AIN	Thu, May 8, 2003	24.65	24.90	24.49	24.60
2760	NYSE	AIN	Wed, May 7, 2003	24.45	24.75	24.19	24.70
2759	NYSE	AIN	Tue, May 6, 2003	24.40	24.60	24.39	24.51
2758	NYSE	AIN	Mon, May 5, 2003	23.75	24.54	23.72	24.50
2757	NYSE	AIN	Fri, May 2, 2003	23.70	23.85	23.60	23.75
2756	NYSE	AIN	Thu, May 1, 2003	23.74	24.15	23.69	23.70
2755	NYSE	AIN	Wed, Apr 30, 2003	23.65	23.78	23.50	23.74
2754	NYSE	AIN	Tue, Apr 29, 2003	23.50	24.00	23.50	23.70
2753	NYSE	AIN	Mon, Apr 28, 2003	22.83	23.85	22.83	23.54
2752	NYSE	AIN	Fri, Apr 25, 2003	23.10	23.14	22.81	22.83
2751	NYSE	AIN	Thu, Apr 24, 2003	22.92	23.19	22.70	23.00
2750	NYSE	AIN	Wed, Apr 23, 2003	23.00	23.08	22.84	22.94
2749	NYSE	AIN	Tue, Apr 22, 2003	22.45	23.15	22.35	23.00
2748	NYSE	AIN	Mon, Apr 21, 2003	22.75	22.95	22.50	22.54
2747	NYSE	AIN	Thu, Apr 17, 2003	22.15	22.68	22.06	22.68
2746	NYSE	AIN	Wed, Apr 16, 2003	22.50	22.50	21.90	22.03
2745	NYSE	AIN	Tue, Apr 15, 2003	22.55	22.55	22.00	22.38
2744	NYSE	AIN	Mon, Apr 14, 2003	22.20	22.74	21.94	22.55
2743	NYSE	AIN	Fri, Apr 11, 2003	22.55	22.55	21.68	22.00
2742	NYSE	AIN	Thu, Apr 10, 2003	22.35	22.49	22.10	22.40
2741	NYSE	AIN	Wed, Apr 9, 2003	22.45	22.83	22.13	22.28
2740	NYSE	AIN	Tue, Apr 8, 2003	22.91	22.91	22.27	22.39
2739	NYSE	AIN	Mon, Apr 7, 2003	22.58	23.20	22.58	22.91
2738	NYSE	AIN	Fri, Apr 4, 2003	22.50	22.63	22.40	22.48
2737	NYSE	AIN	Thu, Apr 3, 2003	23.00	23.07	22.32	22.50
2736	NYSE	AIN	Wed, Apr 2, 2003	22.40	23.20	22.40	22.85
2735	NYSE	AIN	Tue, Apr 1, 2003	22.93	22.98	21.95	22.20
2734	NYSE	AIN	Mon, Mar 31, 2003	22.45	23.15	21.53	22.91
2733	NYSE	AIN	Fri, Mar 28, 2003	22.17	22.59	22.15	22.55
2732	NYSE	AIN	Thu, Mar 27, 2003	21.90	22.46	21.75	22.16
2731	NYSE	AIN	Wed, Mar 26, 2003	22.50	22.50	21.85	22.00
2730	NYSE	AIN	Tue, Mar 25, 2003	22.90	23.00	22.20	22.50
2729	NYSE	AIN	Mon, Mar 24, 2003	23.19	23.19	22.62	22.99
2728	NYSE	AIN	Fri, Mar 21, 2003	23.20	23.35	23.01	23.20
2727	NYSE	AIN	Thu, Mar 20, 2003	22.90	23.20	22.45	23.05
2726	NYSE	AIN	Wed, Mar 19, 2003	22.20	23.04	22.00	22.95
2725	NYSE	AIN	Tue, Mar 18, 2003	22.65	22.76	21.81	22.19
2724	NYSE	AIN	Mon, Mar 17, 2003	21.65	22.67	21.30	22.60
2723	NYSE	AIN	Fri, Mar 14, 2003	21.70	22.02	21.60	21.72
2722	NYSE	AIN	Thu, Mar 13, 2003	21.15	21.62	20.80	21.60
2721	NYSE	AIN	Wed, Mar 12, 2003	21.15	21.16	20.50	21.08
2720	NYSE	AIN	Tue, Mar 11, 2003	20.96	21.22	20.90	21.15
2719	NYSE	AIN	Mon, Mar 10, 2003	21.40	21.40	20.85	20.95
2718	NYSE	AIN	Fri, Mar 7, 2003	21.32	21.54	20.38	21.48
2717	NYSE	AIN	Thu, Mar 6, 2003	22.22	22.24	21.42	21.42
2716	NYSE	AIN	Wed, Mar 5, 2003	22.10	22.45	21.64	22.28
2715	NYSE	AIN	Tue, Mar 4, 2003	22.45	22.45	21.88	22.10
2714	NYSE	AIN	Mon, Mar 3, 2003	22.20	22.74	22.08	22.40
2713	NYSE	AIN	Fri, Feb 28, 2003	22.40	22.65	22.05	22.14
2712	NYSE	AIN	Thu, Feb 27, 2003	22.30	22.60	22.11	22.38
2711	NYSE	AIN	Wed, Feb 26, 2003	22.49	22.63	22.15	22.21
2710	NYSE	AIN	Tue, Feb 25, 2003	22.60	22.71	21.83	22.48
2709	NYSE	AIN	Mon, Feb 24, 2003	23.20	23.20	22.79	22.90
2708	NYSE	AIN	Fri, Feb 21, 2003	22.69	23.28	22.52	23.20
2707	NYSE	AIN	Thu, Feb 20, 2003	22.65	22.90	22.62	22.69
2706	NYSE	AIN	Wed, Feb 19, 2003	22.80	22.90	22.70	22.75
2705	NYSE	AIN	Tue, Feb 18, 2003	23.04	23.59	22.71	22.85
2704	NYSE	AIN	Fri, Feb 14, 2003	21.75	23.15	21.48	23.00
2703	NYSE	AIN	Thu, Feb 13, 2003	22.05	22.10	21.70	21.87
2702	NYSE	AIN	Wed, Feb 12, 2003	22.00	22.07	21.92	21.98
2701	NYSE	AIN	Tue, Feb 11, 2003	22.65	22.69	21.85	21.99
2700	NYSE	AIN	Mon, Feb 10, 2003	23.00	23.13	22.62	22.66
2699	NYSE	AIN	Fri, Feb 7, 2003	23.45	23.49	23.05	23.25
2698	NYSE	AIN	Thu, Feb 6, 2003	23.30	23.61	23.30	23.45
2697	NYSE	AIN	Wed, Feb 5, 2003	23.50	23.64	23.01	23.24
2696	NYSE	AIN	Tue, Feb 4, 2003	23.31	23.40	23.01	23.29
2695	NYSE	AIN	Mon, Feb 3, 2003	23.80	23.94	23.30	23.30
2694	NYSE	AIN	Fri, Jan 31, 2003	23.01	23.73	23.00	23.67
2693	NYSE	AIN	Thu, Jan 30, 2003	23.35	23.40	22.95	23.00
2692	NYSE	AIN	Wed, Jan 29, 2003	22.90	23.23	22.63	23.18
2691	NYSE	AIN	Tue, Jan 28, 2003	22.25	23.04	22.15	23.00
2690	NYSE	AIN	Mon, Jan 27, 2003	22.48	22.64	22.25	22.25
2689	NYSE	AIN	Fri, Jan 24, 2003	22.80	22.85	22.37	22.52
2688	NYSE	AIN	Thu, Jan 23, 2003	22.30	22.86	22.30	22.83
2687	NYSE	AIN	Wed, Jan 22, 2003	22.46	22.53	22.15	22.22
2686	NYSE	AIN	Tue, Jan 21, 2003	22.88	22.88	22.32	22.51
2685	NYSE	AIN	Fri, Jan 17, 2003	22.90	22.96	22.54	22.84
2684	NYSE	AIN	Thu, Jan 16, 2003	23.00	23.70	22.93	22.93
2683	NYSE	AIN	Wed, Jan 15, 2003	22.96	23.48	22.90	23.06
2682	NYSE	AIN	Tue, Jan 14, 2003	22.94	22.99	22.72	22.99
2681	NYSE	AIN	Mon, Jan 13, 2003	22.90	23.20	22.35	22.94
2680	NYSE	AIN	Fri, Jan 10, 2003	21.40	22.67	21.40	22.65
2679	NYSE	AIN	Thu, Jan 9, 2003	20.42	21.47	20.42	21.42
2678	NYSE	AIN	Wed, Jan 8, 2003	20.50	20.50	20.15	20.30
2677	NYSE	AIN	Tue, Jan 7, 2003	20.75	20.75	20.15	20.50
2676	NYSE	AIN	Mon, Jan 6, 2003	20.95	21.08	20.36	20.85
2675	NYSE	AIN	Fri, Jan 3, 2003	21.26	21.34	21.00	21.11
2674	NYSE	AIN	Thu, Jan 2, 2003	20.67	21.26	20.57	21.26
2673	NYSE	AIN	Tue, Dec 31, 2002	20.70	20.94	20.15	20.66
2672	NYSE	AIN	Mon, Dec 30, 2002	20.35	20.80	19.95	20.76
2671	NYSE	AIN	Fri, Dec 27, 2002	20.45	20.45	20.10	20.30
2670	NYSE	AIN	Thu, Dec 26, 2002	20.90	20.90	20.29	20.43
2669	NYSE	AIN	Tue, Dec 24, 2002	20.99	21.02	20.71	20.90
2668	NYSE	AIN	Mon, Dec 23, 2002	21.39	21.40	20.87	20.99
2667	NYSE	AIN	Fri, Dec 20, 2002	20.68	21.40	20.62	21.40
2666	NYSE	AIN	Thu, Dec 19, 2002	20.25	20.94	20.25	20.68
2665	NYSE	AIN	Wed, Dec 18, 2002	20.80	20.83	20.15	20.25
2664	NYSE	AIN	Tue, Dec 17, 2002	20.61	21.10	20.50	20.81
2663	NYSE	AIN	Mon, Dec 16, 2002	20.42	20.62	20.30	20.62
2662	NYSE	AIN	Fri, Dec 13, 2002	21.17	21.29	20.40	20.40
2661	NYSE	AIN	Thu, Dec 12, 2002	21.05	21.35	20.89	21.19
2660	NYSE	AIN	Wed, Dec 11, 2002	20.70	21.27	20.70	21.15
2659	NYSE	AIN	Tue, Dec 10, 2002	20.83	21.10	20.77	20.79
2658	NYSE	AIN	Mon, Dec 9, 2002	21.50	21.50	20.75	20.80
2657	NYSE	AIN	Fri, Dec 6, 2002	20.77	21.60	20.31	21.60
2656	NYSE	AIN	Thu, Dec 5, 2002	21.34	21.34	20.66	20.77
2655	NYSE	AIN	Wed, Dec 4, 2002	20.77	21.70	20.70	21.39
2654	NYSE	AIN	Tue, Dec 3, 2002	21.25	21.25	20.83	20.84
2653	NYSE	AIN	Mon, Dec 2, 2002	20.95	21.50	20.95	21.31
2652	NYSE	AIN	Fri, Nov 29, 2002	21.15	21.20	20.77	20.80
2651	NYSE	AIN	Wed, Nov 27, 2002	20.40	21.07	20.40	21.04
2650	NYSE	AIN	Tue, Nov 26, 2002	20.50	20.60	20.16	20.32
2649	NYSE	AIN	Mon, Nov 25, 2002	19.80	20.55	19.80	20.51
2648	NYSE	AIN	Fri, Nov 22, 2002	19.62	20.05	19.62	19.83
2647	NYSE	AIN	Thu, Nov 21, 2002	19.30	19.66	19.00	19.62
2646	NYSE	AIN	Wed, Nov 20, 2002	18.90	19.53	18.85	19.39
2645	NYSE	AIN	Tue, Nov 19, 2002	18.65	19.00	18.65	18.84
2644	NYSE	AIN	Mon, Nov 18, 2002	19.70	19.70	18.98	19.15
2643	NYSE	AIN	Fri, Nov 15, 2002	19.70	19.82	19.30	19.63
2642	NYSE	AIN	Thu, Nov 14, 2002	20.20	20.30	19.40	19.62
2641	NYSE	AIN	Wed, Nov 13, 2002	20.47	20.47	19.90	20.10
2640	NYSE	AIN	Tue, Nov 12, 2002	20.05	20.64	20.05	20.37
2639	NYSE	AIN	Mon, Nov 11, 2002	20.55	20.55	19.93	19.98
2638	NYSE	AIN	Fri, Nov 8, 2002	20.50	20.70	20.25	20.55
2637	NYSE	AIN	Thu, Nov 7, 2002	20.95	20.95	20.41	20.63
2636	NYSE	AIN	Wed, Nov 6, 2002	21.00	21.47	20.90	21.33
2635	NYSE	AIN	Tue, Nov 5, 2002	21.30	21.51	20.92	21.00
2634	NYSE	AIN	Mon, Nov 4, 2002	21.45	21.85	21.30	21.33
2633	NYSE	AIN	Fri, Nov 1, 2002	21.15	21.43	20.90	21.35
2632	NYSE	AIN	Thu, Oct 31, 2002	20.50	21.34	20.50	21.19
2631	NYSE	AIN	Wed, Oct 30, 2002	20.19	20.66	20.19	20.56
2630	NYSE	AIN	Tue, Oct 29, 2002	20.65	20.65	20.10	20.18
2629	NYSE	AIN	Mon, Oct 28, 2002	20.24	20.75	20.22	20.57
2628	NYSE	AIN	Fri, Oct 25, 2002	19.50	20.24	19.50	20.24
2627	NYSE	AIN	Thu, Oct 24, 2002	19.21	19.79	19.19	19.52
2626	NYSE	AIN	Wed, Oct 23, 2002	18.90	19.03	18.67	18.96
2625	NYSE	AIN	Tue, Oct 22, 2002	18.73	19.00	18.55	18.88
2624	NYSE	AIN	Mon, Oct 21, 2002	18.88	18.88	18.39	18.76
2623	NYSE	AIN	Fri, Oct 18, 2002	19.40	19.41	18.91	18.91
2622	NYSE	AIN	Thu, Oct 17, 2002	18.90	19.57	18.90	19.42
2621	NYSE	AIN	Wed, Oct 16, 2002	18.81	19.15	18.68	18.68
2620	NYSE	AIN	Tue, Oct 15, 2002	18.15	19.13	18.15	18.84
2619	NYSE	AIN	Mon, Oct 14, 2002	17.90	18.16	17.85	18.05
2618	NYSE	AIN	Fri, Oct 11, 2002	17.70	18.40	17.70	17.97
2617	NYSE	AIN	Thu, Oct 10, 2002	16.90	17.65	16.90	17.53
2616	NYSE	AIN	Wed, Oct 9, 2002	17.30	17.68	17.00	17.00
2615	NYSE	AIN	Tue, Oct 8, 2002	17.90	18.36	17.53	17.97
2614	NYSE	AIN	Mon, Oct 7, 2002	18.79	18.79	17.70	17.87
2613	NYSE	AIN	Fri, Oct 4, 2002	19.00	19.10	18.29	18.69
2612	NYSE	AIN	Thu, Oct 3, 2002	18.60	19.18	18.60	18.90
2611	NYSE	AIN	Wed, Oct 2, 2002	19.28	19.43	18.52	18.52
2610	NYSE	AIN	Tue, Oct 1, 2002	18.96	19.41	18.32	19.30
2609	NYSE	AIN	Mon, Sep 30, 2002	18.85	19.10	18.39	18.98
2608	NYSE	AIN	Fri, Sep 27, 2002	20.00	20.00	19.15	19.30
2607	NYSE	AIN	Thu, Sep 26, 2002	19.95	20.35	19.90	20.00
2606	NYSE	AIN	Wed, Sep 25, 2002	19.80	20.20	19.65	19.86
2605	NYSE	AIN	Tue, Sep 24, 2002	19.95	20.00	19.64	19.76
2604	NYSE	AIN	Mon, Sep 23, 2002	20.03	20.10	19.59	19.85
2603	NYSE	AIN	Fri, Sep 20, 2002	19.50	20.03	19.46	20.03
2602	NYSE	AIN	Thu, Sep 19, 2002	20.70	20.75	19.33	19.39
2601	NYSE	AIN	Wed, Sep 18, 2002	20.66	21.00	20.55	20.70
2600	NYSE	AIN	Tue, Sep 17, 2002	21.45	21.50	20.65	20.70
2599	NYSE	AIN	Mon, Sep 16, 2002	21.59	21.65	21.24	21.28
2598	NYSE	AIN	Fri, Sep 13, 2002	22.02	22.02	21.33	21.61
2597	NYSE	AIN	Thu, Sep 12, 2002	21.77	22.18	21.68	22.05
2596	NYSE	AIN	Wed, Sep 11, 2002	21.55	21.93	21.55	21.77
2595	NYSE	AIN	Tue, Sep 10, 2002	21.65	21.65	21.12	21.50
2594	NYSE	AIN	Mon, Sep 9, 2002	21.15	21.54	20.80	21.50
2593	NYSE	AIN	Fri, Sep 6, 2002	20.68	21.53	20.68	21.12
2592	NYSE	AIN	Thu, Sep 5, 2002	21.55	21.55	20.91	20.93
2591	NYSE	AIN	Wed, Sep 4, 2002	22.00	22.08	21.05	21.45
2590	NYSE	AIN	Tue, Sep 3, 2002	21.95	22.45	21.66	22.05
2589	NYSE	AIN	Fri, Aug 30, 2002	22.15	22.57	21.88	21.90
2588	NYSE	AIN	Thu, Aug 29, 2002	22.10	22.20	21.89	22.12
2587	NYSE	AIN	Wed, Aug 28, 2002	22.20	22.25	21.75	22.02
2586	NYSE	AIN	Tue, Aug 27, 2002	22.47	22.81	22.15	22.15
2585	NYSE	AIN	Mon, Aug 26, 2002	22.20	22.53	21.90	22.42
2584	NYSE	AIN	Fri, Aug 23, 2002	22.80	22.80	22.17	22.17
2583	NYSE	AIN	Thu, Aug 22, 2002	22.65	22.95	22.15	22.79
2582	NYSE	AIN	Wed, Aug 21, 2002	22.95	23.08	22.34	22.65
2581	NYSE	AIN	Tue, Aug 20, 2002	23.17	23.18	22.85	22.92
2580	NYSE	AIN	Mon, Aug 19, 2002	22.73	23.25	22.65	23.14
2579	NYSE	AIN	Fri, Aug 16, 2002	22.80	22.91	22.22	22.78
2578	NYSE	AIN	Thu, Aug 15, 2002	22.75	22.99	22.56	22.76
2577	NYSE	AIN	Wed, Aug 14, 2002	22.35	22.75	22.03	22.75
2576	NYSE	AIN	Tue, Aug 13, 2002	23.01	23.06	22.25	22.33
2575	NYSE	AIN	Mon, Aug 12, 2002	23.35	23.35	22.74	23.02
2574	NYSE	AIN	Fri, Aug 9, 2002	23.47	23.51	23.15	23.45
2573	NYSE	AIN	Thu, Aug 8, 2002	23.34	23.53	23.31	23.47
2572	NYSE	AIN	Wed, Aug 7, 2002	23.25	23.59	22.95	23.59
2571	NYSE	AIN	Tue, Aug 6, 2002	22.45	23.51	22.45	23.20
2570	NYSE	AIN	Mon, Aug 5, 2002	22.13	22.90	22.02	22.22
2569	NYSE	AIN	Fri, Aug 2, 2002	22.70	22.74	21.90	22.13
2568	NYSE	AIN	Thu, Aug 1, 2002	23.35	23.38	22.48	22.70
2567	NYSE	AIN	Wed, Jul 31, 2002	23.70	23.93	22.91	23.20
2566	NYSE	AIN	Tue, Jul 30, 2002	23.55	24.06	23.39	23.70
2565	NYSE	AIN	Mon, Jul 29, 2002	22.20	23.60	22.20	23.45
2564	NYSE	AIN	Fri, Jul 26, 2002	21.70	22.42	21.69	22.09
2563	NYSE	AIN	Thu, Jul 25, 2002	21.09	21.72	20.91	21.64
2562	NYSE	AIN	Wed, Jul 24, 2002	20.95	21.14	20.47	21.09
2561	NYSE	AIN	Tue, Jul 23, 2002	21.72	21.90	20.74	20.95
2560	NYSE	AIN	Mon, Jul 22, 2002	22.25	22.80	21.53	21.62
2559	NYSE	AIN	Fri, Jul 19, 2002	23.30	23.33	22.10	22.25
2558	NYSE	AIN	Thu, Jul 18, 2002	24.09	24.37	23.34	23.37
2557	NYSE	AIN	Wed, Jul 17, 2002	23.90	24.50	23.21	24.09
2556	NYSE	AIN	Tue, Jul 16, 2002	23.65	23.84	23.02	23.62
2555	NYSE	AIN	Mon, Jul 15, 2002	24.00	24.03	23.02	23.94
2554	NYSE	AIN	Fri, Jul 12, 2002	24.85	25.30	24.14	24.16
2553	NYSE	AIN	Thu, Jul 11, 2002	25.00	25.20	24.28	24.85
2552	NYSE	AIN	Wed, Jul 10, 2002	25.90	25.95	24.95	25.00
2551	NYSE	AIN	Tue, Jul 9, 2002	25.95	26.39	25.72	25.80
2550	NYSE	AIN	Mon, Jul 8, 2002	26.20	26.28	25.90	25.91
2549	NYSE	AIN	Fri, Jul 5, 2002	25.68	26.33	25.61	26.23
2548	NYSE	AIN	Wed, Jul 3, 2002	26.00	26.45	25.25	25.68
2547	NYSE	AIN	Tue, Jul 2, 2002	25.90	26.02	25.36	25.77
2546	NYSE	AIN	Mon, Jul 1, 2002	26.60	26.61	25.75	25.87
2545	NYSE	AIN	Fri, Jun 28, 2002	26.95	27.87	26.90	26.91
2544	NYSE	AIN	Thu, Jun 27, 2002	26.25	27.10	26.10	26.95
2543	NYSE	AIN	Wed, Jun 26, 2002	26.01	26.50	25.49	26.18
2542	NYSE	AIN	Tue, Jun 25, 2002	25.50	26.56	25.50	26.26
2541	NYSE	AIN	Mon, Jun 24, 2002	25.50	25.50	24.94	25.40
2540	NYSE	AIN	Fri, Jun 21, 2002	25.90	25.99	25.02	25.50
2539	NYSE	AIN	Thu, Jun 20, 2002	26.00	26.61	25.92	25.93
2538	NYSE	AIN	Wed, Jun 19, 2002	25.81	26.08	25.60	25.75
2537	NYSE	AIN	Tue, Jun 18, 2002	25.20	25.98	25.20	25.81
2536	NYSE	AIN	Mon, Jun 17, 2002	24.70	25.18	24.70	25.18
2535	NYSE	AIN	Fri, Jun 14, 2002	24.27	24.80	24.08	24.60
2534	NYSE	AIN	Thu, Jun 13, 2002	24.72	24.72	24.28	24.29
2533	NYSE	AIN	Wed, Jun 12, 2002	24.70	25.07	24.45	24.72
2532	NYSE	AIN	Tue, Jun 11, 2002	25.25	25.25	24.70	24.78
2531	NYSE	AIN	Mon, Jun 10, 2002	25.00	25.34	24.99	25.20
2530	NYSE	AIN	Fri, Jun 7, 2002	24.70	25.20	24.57	25.02
2529	NYSE	AIN	Thu, Jun 6, 2002	24.90	25.08	24.23	24.63
2528	NYSE	AIN	Wed, Jun 5, 2002	24.50	24.86	24.41	24.72
2527	NYSE	AIN	Tue, Jun 4, 2002	25.05	25.05	24.23	24.48
2526	NYSE	AIN	Mon, Jun 3, 2002	26.05	26.05	24.98	24.98
2525	NYSE	AIN	Fri, May 31, 2002	26.30	26.43	26.05	26.05
2524	NYSE	AIN	Thu, May 30, 2002	26.30	26.30	25.56	26.08
2523	NYSE	AIN	Wed, May 29, 2002	26.60	26.60	26.19	26.30
2522	NYSE	AIN	Tue, May 28, 2002	26.85	26.85	26.25	26.75
2521	NYSE	AIN	Fri, May 24, 2002	27.15	27.18	26.73	26.74
2520	NYSE	AIN	Thu, May 23, 2002	26.38	27.10	26.35	27.04
2519	NYSE	AIN	Wed, May 22, 2002	26.20	26.40	26.15	26.38
2518	NYSE	AIN	Tue, May 21, 2002	26.15	26.80	26.10	26.10
2517	NYSE	AIN	Mon, May 20, 2002	26.06	26.27	25.99	26.11
2516	NYSE	AIN	Fri, May 17, 2002	25.95	26.08	25.82	26.04
2515	NYSE	AIN	Thu, May 16, 2002	25.70	26.12	25.69	25.86
2514	NYSE	AIN	Wed, May 15, 2002	25.50	25.80	25.40	25.70
2513	NYSE	AIN	Tue, May 14, 2002	25.60	25.82	25.56	25.65
2512	NYSE	AIN	Mon, May 13, 2002	25.90	25.90	25.35	25.68
2511	NYSE	AIN	Fri, May 10, 2002	26.55	26.55	25.90	26.00
2510	NYSE	AIN	Thu, May 9, 2002	25.78	27.20	25.78	26.49
2509	NYSE	AIN	Wed, May 8, 2002	26.05	26.13	25.29	25.88
2508	NYSE	AIN	Tue, May 7, 2002	25.95	26.06	25.77	25.87
2507	NYSE	AIN	Mon, May 6, 2002	26.47	26.50	25.95	26.05
2506	NYSE	AIN	Fri, May 3, 2002	25.90	26.74	25.87	26.46
2505	NYSE	AIN	Thu, May 2, 2002	25.95	26.53	25.73	26.00
2504	NYSE	AIN	Wed, May 1, 2002	25.20	25.90	24.91	25.90
2503	NYSE	AIN	Tue, Apr 30, 2002	25.15	25.34	24.93	25.18
2502	NYSE	AIN	Mon, Apr 29, 2002	25.25	25.64	24.85	25.20
2501	NYSE	AIN	Fri, Apr 26, 2002	26.05	26.17	25.15	25.50
2500	NYSE	AIN	Thu, Apr 25, 2002	26.25	26.38	25.65	26.25
2499	NYSE	AIN	Wed, Apr 24, 2002	26.36	27.50	26.23	26.23
2498	NYSE	AIN	Tue, Apr 23, 2002	26.95	27.00	26.27	26.35
2497	NYSE	AIN	Mon, Apr 22, 2002	26.20	27.29	26.20	27.00
2496	NYSE	AIN	Fri, Apr 19, 2002	25.82	26.50	25.82	26.42
2495	NYSE	AIN	Thu, Apr 18, 2002	25.80	25.85	25.37	25.82
2494	NYSE	AIN	Wed, Apr 17, 2002	25.55	25.92	25.52	25.79
2493	NYSE	AIN	Tue, Apr 16, 2002	25.10	25.53	25.01	25.30
2492	NYSE	AIN	Mon, Apr 15, 2002	25.45	25.94	24.88	25.05
2491	NYSE	AIN	Fri, Apr 12, 2002	24.82	25.45	24.58	25.45
2490	NYSE	AIN	Thu, Apr 11, 2002	25.05	25.16	24.61	24.88
2489	NYSE	AIN	Wed, Apr 10, 2002	24.80	25.19	24.73	25.06
2488	NYSE	AIN	Tue, Apr 9, 2002	25.00	25.01	24.44	24.77
2487	NYSE	AIN	Mon, Apr 8, 2002	27.00	27.15	24.80	25.02
2486	NYSE	AIN	Fri, Apr 5, 2002	29.60	30.23	29.60	29.95
2485	NYSE	AIN	Thu, Apr 4, 2002	29.56	29.90	28.83	29.23
2484	NYSE	AIN	Wed, Apr 3, 2002	29.83	30.44	29.36	29.60
2483	NYSE	AIN	Tue, Apr 2, 2002	30.10	30.19	29.83	30.08
2482	NYSE	AIN	Mon, Apr 1, 2002	30.35	30.40	29.77	30.04
2481	NYSE	AIN	Thu, Mar 28, 2002	30.00	30.65	30.00	30.30
2480	NYSE	AIN	Wed, Mar 27, 2002	29.20	30.30	29.20	29.98
2479	NYSE	AIN	Tue, Mar 26, 2002	28.80	29.23	28.75	29.20
2478	NYSE	AIN	Mon, Mar 25, 2002	28.80	29.03	28.69	28.90
2477	NYSE	AIN	Fri, Mar 22, 2002	29.00	29.25	28.78	28.94
2476	NYSE	AIN	Thu, Mar 21, 2002	28.75	29.12	28.60	29.12
2475	NYSE	AIN	Wed, Mar 20, 2002	28.78	28.99	28.70	28.78
2474	NYSE	AIN	Tue, Mar 19, 2002	29.20	29.20	28.80	28.88
2473	NYSE	AIN	Mon, Mar 18, 2002	28.78	29.24	28.74	29.24
2472	NYSE	AIN	Fri, Mar 15, 2002	28.80	29.20	28.80	28.88
2471	NYSE	AIN	Thu, Mar 14, 2002	28.75	29.29	28.75	29.05
2470	NYSE	AIN	Wed, Mar 13, 2002	29.00	29.58	28.91	29.17
2469	NYSE	AIN	Tue, Mar 12, 2002	28.55	29.25	28.55	29.18
2468	NYSE	AIN	Mon, Mar 11, 2002	28.80	29.01	28.70	28.80
2467	NYSE	AIN	Fri, Mar 8, 2002	28.84	29.20	28.80	29.01
2466	NYSE	AIN	Thu, Mar 7, 2002	28.65	28.96	28.61	28.84
2465	NYSE	AIN	Wed, Mar 6, 2002	28.10	28.80	28.10	28.70
2464	NYSE	AIN	Tue, Mar 5, 2002	27.50	28.30	27.49	28.30
2463	NYSE	AIN	Mon, Mar 4, 2002	27.57	28.01	27.49	27.71
2462	NYSE	AIN	Fri, Mar 1, 2002	26.93	27.59	26.85	27.57
2461	NYSE	AIN	Thu, Feb 28, 2002	27.74	27.74	26.80	26.92
2460	NYSE	AIN	Wed, Feb 27, 2002	28.17	28.32	27.73	27.99
2459	NYSE	AIN	Tue, Feb 26, 2002	28.00	28.25	27.85	28.12
2458	NYSE	AIN	Mon, Feb 25, 2002	28.00	28.40	27.81	27.99
2457	NYSE	AIN	Fri, Feb 22, 2002	26.55	28.80	26.50	28.22
2456	NYSE	AIN	Thu, Feb 21, 2002	25.50	27.20	25.50	26.57
2455	NYSE	AIN	Wed, Feb 20, 2002	24.92	25.59	24.92	25.58
2454	NYSE	AIN	Tue, Feb 19, 2002	24.95	24.97	24.71	24.88
2453	NYSE	AIN	Fri, Feb 15, 2002	24.83	25.10	24.76	25.02
2452	NYSE	AIN	Thu, Feb 14, 2002	24.95	25.15	24.85	24.98
2451	NYSE	AIN	Wed, Feb 13, 2002	24.20	24.99	24.20	24.95
2450	NYSE	AIN	Tue, Feb 12, 2002	24.50	24.50	24.01	24.36
2449	NYSE	AIN	Mon, Feb 11, 2002	24.20	25.25	24.20	24.80
2448	NYSE	AIN	Fri, Feb 8, 2002	23.80	24.40	23.66	24.30
2447	NYSE	AIN	Thu, Feb 7, 2002	23.90	23.95	23.75	23.85
2446	NYSE	AIN	Wed, Feb 6, 2002	23.50	24.00	23.50	23.90
2445	NYSE	AIN	Tue, Feb 5, 2002	23.35	23.90	23.35	23.75
2444	NYSE	AIN	Mon, Feb 4, 2002	23.00	23.90	23.00	23.49
2443	NYSE	AIN	Fri, Feb 1, 2002	22.99	23.74	22.99	23.24
2442	NYSE	AIN	Thu, Jan 31, 2002	23.60	23.85	23.00	23.09
2441	NYSE	AIN	Wed, Jan 30, 2002	22.55	23.75	22.50	23.71
2440	NYSE	AIN	Tue, Jan 29, 2002	23.00	23.90	22.36	22.60
2439	NYSE	AIN	Mon, Jan 28, 2002	21.50	23.07	21.50	22.82
2438	NYSE	AIN	Fri, Jan 25, 2002	21.45	21.50	21.40	21.43
2437	NYSE	AIN	Thu, Jan 24, 2002	21.40	21.75	21.40	21.70
2436	NYSE	AIN	Wed, Jan 23, 2002	21.40	21.90	21.40	21.45
2435	NYSE	AIN	Tue, Jan 22, 2002	21.15	21.38	21.05	21.37
2434	NYSE	AIN	Fri, Jan 18, 2002	21.15	21.70	21.11	21.20
2433	NYSE	AIN	Thu, Jan 17, 2002	20.94	21.05	20.86	21.05
2432	NYSE	AIN	Wed, Jan 16, 2002	21.00	21.10	20.90	20.95
2431	NYSE	AIN	Tue, Jan 15, 2002	21.02	21.15	20.89	21.04
2430	NYSE	AIN	Mon, Jan 14, 2002	21.05	21.15	21.00	21.05
2429	NYSE	AIN	Fri, Jan 11, 2002	21.15	21.23	21.02	21.08
2428	NYSE	AIN	Thu, Jan 10, 2002	21.30	21.30	21.11	21.11
2427	NYSE	AIN	Wed, Jan 9, 2002	21.50	21.70	21.25	21.25
2426	NYSE	AIN	Tue, Jan 8, 2002	21.65	21.65	21.40	21.48
2425	NYSE	AIN	Mon, Jan 7, 2002	21.80	21.98	21.50	21.65
2424	NYSE	AIN	Fri, Jan 4, 2002	21.55	22.04	21.55	21.80
2423	NYSE	AIN	Thu, Jan 3, 2002	21.35	21.75	21.26	21.48
2422	NYSE	AIN	Wed, Jan 2, 2002	21.70	21.70	21.05	21.29
2421	NYSE	AIN	Mon, Dec 31, 2001	21.60	21.95	21.28	21.70
2420	NYSE	AIN	Fri, Dec 28, 2001	21.85	21.91	21.50	21.60
2419	NYSE	AIN	Thu, Dec 27, 2001	21.95	22.13	21.83	21.84
2418	NYSE	AIN	Wed, Dec 26, 2001	21.70	21.94	21.64	21.85
2417	NYSE	AIN	Mon, Dec 24, 2001	21.94	22.15	21.65	21.65
2416	NYSE	AIN	Fri, Dec 21, 2001	21.10	21.79	21.10	21.69
2415	NYSE	AIN	Thu, Dec 20, 2001	21.75	22.10	21.20	21.35
2414	NYSE	AIN	Wed, Dec 19, 2001	21.95	22.05	21.60	21.61
2413	NYSE	AIN	Tue, Dec 18, 2001	21.60	22.25	21.50	22.15
2412	NYSE	AIN	Mon, Dec 17, 2001	21.20	21.76	21.20	21.55
2411	NYSE	AIN	Fri, Dec 14, 2001	21.12	21.40	20.95	21.29
2410	NYSE	AIN	Thu, Dec 13, 2001	21.15	21.20	21.01	21.01
2409	NYSE	AIN	Wed, Dec 12, 2001	21.00	21.35	20.96	21.10
2408	NYSE	AIN	Tue, Dec 11, 2001	20.88	21.20	20.86	20.93
2407	NYSE	AIN	Mon, Dec 10, 2001	20.79	21.00	20.75	20.88
2406	NYSE	AIN	Fri, Dec 7, 2001	20.98	21.12	20.66	21.00
2405	NYSE	AIN	Thu, Dec 6, 2001	20.80	20.98	20.72	20.98
2404	NYSE	AIN	Wed, Dec 5, 2001	20.95	21.00	20.79	20.95
2403	NYSE	AIN	Tue, Dec 4, 2001	20.50	21.52	20.44	21.00
2402	NYSE	AIN	Mon, Dec 3, 2001	20.25	20.52	20.20	20.38
2401	NYSE	AIN	Fri, Nov 30, 2001	20.00	21.05	20.00	20.24
2400	NYSE	AIN	Thu, Nov 29, 2001	19.96	19.97	18.90	19.80
2399	NYSE	AIN	Wed, Nov 28, 2001	20.75	21.05	20.20	20.20
2398	NYSE	AIN	Tue, Nov 27, 2001	21.40	21.60	21.10	21.15
2397	NYSE	AIN	Mon, Nov 26, 2001	21.80	21.82	21.00	21.29
2396	NYSE	AIN	Fri, Nov 23, 2001	21.51	21.85	21.51	21.70
2395	NYSE	AIN	Wed, Nov 21, 2001	21.50	21.85	21.29	21.51
2394	NYSE	AIN	Tue, Nov 20, 2001	21.05	21.67	21.05	21.63
2393	NYSE	AIN	Mon, Nov 19, 2001	21.00	21.00	20.78	20.98
2392	NYSE	AIN	Fri, Nov 16, 2001	20.97	21.05	20.90	21.00
2391	NYSE	AIN	Thu, Nov 15, 2001	21.00	21.00	20.50	20.82
2390	NYSE	AIN	Wed, Nov 14, 2001	21.15	21.40	20.90	21.00
2389	NYSE	AIN	Tue, Nov 13, 2001	21.30	21.41	21.14	21.15
2388	NYSE	AIN	Mon, Nov 12, 2001	21.55	21.90	21.25	21.27
2387	NYSE	AIN	Fri, Nov 9, 2001	21.70	21.99	21.61	21.80
2386	NYSE	AIN	Thu, Nov 8, 2001	21.60	22.00	21.25	21.65
2385	NYSE	AIN	Wed, Nov 7, 2001	21.45	21.76	21.44	21.72
2384	NYSE	AIN	Tue, Nov 6, 2001	20.46	21.50	20.46	21.50
2383	NYSE	AIN	Mon, Nov 5, 2001	20.10	20.55	20.10	20.45
2382	NYSE	AIN	Fri, Nov 2, 2001	19.63	20.11	19.60	20.00
2381	NYSE	AIN	Thu, Nov 1, 2001	19.77	19.80	19.30	19.63
2380	NYSE	AIN	Wed, Oct 31, 2001	19.50	19.91	19.30	19.50
2379	NYSE	AIN	Tue, Oct 30, 2001	19.50	19.74	19.10	19.25
2378	NYSE	AIN	Mon, Oct 29, 2001	20.37	20.37	19.25	19.30
2377	NYSE	AIN	Fri, Oct 26, 2001	20.72	20.72	20.35	20.42
2376	NYSE	AIN	Thu, Oct 25, 2001	19.20	20.86	19.20	20.72
2375	NYSE	AIN	Wed, Oct 24, 2001	19.08	19.45	19.07	19.32
2374	NYSE	AIN	Tue, Oct 23, 2001	18.77	19.33	18.77	19.07
2373	NYSE	AIN	Mon, Oct 22, 2001	18.25	18.90	18.25	18.77
2372	NYSE	AIN	Fri, Oct 19, 2001	18.30	18.50	17.67	18.19
2371	NYSE	AIN	Thu, Oct 18, 2001	18.51	18.51	18.12	18.24
2370	NYSE	AIN	Wed, Oct 17, 2001	18.50	19.03	18.40	18.51
2369	NYSE	AIN	Tue, Oct 16, 2001	18.17	18.68	18.05	18.52
2368	NYSE	AIN	Mon, Oct 15, 2001	17.40	18.19	17.30	18.17
2367	NYSE	AIN	Fri, Oct 12, 2001	17.75	18.25	17.22	17.30
2366	NYSE	AIN	Thu, Oct 11, 2001	16.35	17.58	16.35	17.55
2365	NYSE	AIN	Wed, Oct 10, 2001	15.68	16.14	15.16	16.14
2364	NYSE	AIN	Tue, Oct 9, 2001	15.75	15.75	15.50	15.68
2363	NYSE	AIN	Mon, Oct 8, 2001	15.56	15.82	15.56	15.82
2362	NYSE	AIN	Fri, Oct 5, 2001	15.50	15.77	15.50	15.60
2361	NYSE	AIN	Thu, Oct 4, 2001	15.00	15.81	14.98	15.60
2360	NYSE	AIN	Wed, Oct 3, 2001	14.70	15.00	14.62	15.00
2359	NYSE	AIN	Tue, Oct 2, 2001	14.79	14.80	14.25	14.60
2358	NYSE	AIN	Mon, Oct 1, 2001	14.85	14.85	14.58	14.79
2357	NYSE	AIN	Fri, Sep 28, 2001	14.55	15.05	14.51	14.96
2356	NYSE	AIN	Thu, Sep 27, 2001	14.45	14.61	14.18	14.55
2355	NYSE	AIN	Wed, Sep 26, 2001	14.92	14.92	14.47	14.70
2354	NYSE	AIN	Tue, Sep 25, 2001	15.16	15.16	14.85	14.92
2353	NYSE	AIN	Mon, Sep 24, 2001	15.00	15.25	14.95	15.20
2352	NYSE	AIN	Fri, Sep 21, 2001	14.75	15.05	14.40	14.95
2351	NYSE	AIN	Thu, Sep 20, 2001	17.10	17.10	15.91	15.98
2350	NYSE	AIN	Wed, Sep 19, 2001	17.90	18.00	16.95	17.10
2349	NYSE	AIN	Tue, Sep 18, 2001	18.35	18.44	17.90	17.99
2348	NYSE	AIN	Mon, Sep 17, 2001	19.65	19.65	18.35	18.45
2347	NYSE	AIN	Mon, Sep 10, 2001	20.00	20.04	19.80	19.86
2346	NYSE	AIN	Fri, Sep 7, 2001	20.75	20.75	19.98	20.11
2345	NYSE	AIN	Thu, Sep 6, 2001	21.00	21.00	20.51	20.70
2344	NYSE	AIN	Wed, Sep 5, 2001	20.98	21.35	20.63	20.90
2343	NYSE	AIN	Tue, Sep 4, 2001	21.10	21.51	20.91	20.91
2342	NYSE	AIN	Fri, Aug 31, 2001	21.05	21.39	20.95	21.10
2341	NYSE	AIN	Thu, Aug 30, 2001	20.92	21.17	20.89	21.05
2340	NYSE	AIN	Wed, Aug 29, 2001	20.75	20.95	20.20	20.92
2339	NYSE	AIN	Tue, Aug 28, 2001	20.53	20.68	20.40	20.60
2338	NYSE	AIN	Mon, Aug 27, 2001	21.05	21.10	20.68	20.73
2337	NYSE	AIN	Fri, Aug 24, 2001	21.02	21.15	20.95	20.95
2336	NYSE	AIN	Thu, Aug 23, 2001	20.99	21.35	20.97	21.01
2335	NYSE	AIN	Wed, Aug 22, 2001	20.80	21.05	20.51	20.98
2334	NYSE	AIN	Tue, Aug 21, 2001	20.71	20.80	20.65	20.65
2333	NYSE	AIN	Mon, Aug 20, 2001	20.31	20.85	20.31	20.71
2332	NYSE	AIN	Fri, Aug 17, 2001	20.31	20.33	20.13	20.30
2331	NYSE	AIN	Thu, Aug 16, 2001	20.05	20.31	19.99	20.31
2330	NYSE	AIN	Wed, Aug 15, 2001	19.65	20.01	19.65	19.94
2329	NYSE	AIN	Tue, Aug 14, 2001	20.00	20.10	19.55	19.55
2328	NYSE	AIN	Mon, Aug 13, 2001	20.30	20.30	19.78	20.00
2327	NYSE	AIN	Fri, Aug 10, 2001	20.10	20.38	20.00	20.30
2326	NYSE	AIN	Thu, Aug 9, 2001	20.04	20.15	20.00	20.02
2325	NYSE	AIN	Wed, Aug 8, 2001	20.00	20.40	19.99	20.01
2324	NYSE	AIN	Tue, Aug 7, 2001	20.01	20.30	19.97	19.99
2323	NYSE	AIN	Mon, Aug 6, 2001	20.05	20.39	20.01	20.01
2322	NYSE	AIN	Fri, Aug 3, 2001	20.05	20.10	19.97	20.02
2321	NYSE	AIN	Thu, Aug 2, 2001	20.01	20.39	20.01	20.05
2320	NYSE	AIN	Wed, Aug 1, 2001	19.96	20.40	19.94	20.00
2319	NYSE	AIN	Tue, Jul 31, 2001	19.95	20.39	19.95	19.95
2318	NYSE	AIN	Mon, Jul 30, 2001	19.55	20.20	19.55	19.95
2317	NYSE	AIN	Fri, Jul 27, 2001	19.50	19.75	19.45	19.53
2316	NYSE	AIN	Thu, Jul 26, 2001	17.70	19.49	17.57	19.49
2315	NYSE	AIN	Wed, Jul 25, 2001	17.95	18.02	17.70	17.87
2314	NYSE	AIN	Tue, Jul 24, 2001	18.50	18.54	17.83	17.90
2313	NYSE	AIN	Mon, Jul 23, 2001	19.00	19.05	18.41	18.42
2312	NYSE	AIN	Fri, Jul 20, 2001	19.37	19.55	18.79	19.00
2311	NYSE	AIN	Thu, Jul 19, 2001	18.80	19.48	18.75	19.37
2310	NYSE	AIN	Wed, Jul 18, 2001	18.60	18.83	18.60	18.75
2309	NYSE	AIN	Tue, Jul 17, 2001	18.70	18.92	18.69	18.80
2308	NYSE	AIN	Mon, Jul 16, 2001	18.70	19.01	18.70	18.75
2307	NYSE	AIN	Fri, Jul 13, 2001	18.45	18.95	18.42	18.75
2306	NYSE	AIN	Thu, Jul 12, 2001	18.45	18.45	18.38	18.41
2305	NYSE	AIN	Wed, Jul 11, 2001	18.50	18.55	18.34	18.36
2304	NYSE	AIN	Tue, Jul 10, 2001	18.43	18.75	18.40	18.40
2303	NYSE	AIN	Mon, Jul 9, 2001	18.50	18.66	18.35	18.41
2302	NYSE	AIN	Fri, Jul 6, 2001	18.95	19.00	18.51	18.55
2301	NYSE	AIN	Thu, Jul 5, 2001	18.90	18.90	18.67	18.83
2300	NYSE	AIN	Tue, Jul 3, 2001	18.97	19.00	18.75	18.95
2299	NYSE	AIN	Mon, Jul 2, 2001	18.85	19.05	18.29	18.96
2298	NYSE	AIN	Fri, Jun 29, 2001	18.75	19.05	18.70	18.90
2297	NYSE	AIN	Thu, Jun 28, 2001	18.55	18.98	18.50	18.64
2296	NYSE	AIN	Wed, Jun 27, 2001	18.75	18.80	18.35	18.50
2295	NYSE	AIN	Tue, Jun 26, 2001	18.55	19.13	18.55	18.75
2294	NYSE	AIN	Mon, Jun 25, 2001	19.02	19.35	18.45	18.53
2293	NYSE	AIN	Fri, Jun 22, 2001	19.19	19.37	18.90	19.02
2292	NYSE	AIN	Thu, Jun 21, 2001	19.09	19.25	19.05	19.19
2291	NYSE	AIN	Wed, Jun 20, 2001	19.14	19.20	19.00	19.07
2290	NYSE	AIN	Tue, Jun 19, 2001	19.20	19.33	19.12	19.14
2289	NYSE	AIN	Mon, Jun 18, 2001	19.50	19.81	19.13	19.20
2288	NYSE	AIN	Fri, Jun 15, 2001	19.23	19.54	19.20	19.45
2287	NYSE	AIN	Thu, Jun 14, 2001	20.40	20.45	19.45	19.48
2286	NYSE	AIN	Wed, Jun 13, 2001	20.40	20.56	20.34	20.38
2285	NYSE	AIN	Tue, Jun 12, 2001	20.95	21.00	20.28	20.40
2284	NYSE	AIN	Mon, Jun 11, 2001	21.65	21.85	21.20	21.20
2283	NYSE	AIN	Fri, Jun 8, 2001	21.70	21.80	21.10	21.57
2282	NYSE	AIN	Thu, Jun 7, 2001	22.09	22.19	21.72	21.74
2281	NYSE	AIN	Wed, Jun 6, 2001	22.00	22.74	21.90	22.10
2280	NYSE	AIN	Tue, Jun 5, 2001	22.35	22.35	21.60	21.98
2279	NYSE	AIN	Mon, Jun 4, 2001	22.02	22.47	22.01	22.40
2278	NYSE	AIN	Fri, Jun 1, 2001	22.12	22.13	21.89	22.03
2277	NYSE	AIN	Thu, May 31, 2001	22.04	22.30	22.00	22.12
2276	NYSE	AIN	Wed, May 30, 2001	22.20	22.27	21.70	22.04
2275	NYSE	AIN	Tue, May 29, 2001	22.40	22.40	22.03	22.12
2274	NYSE	AIN	Fri, May 25, 2001	22.46	22.75	22.30	22.36
2273	NYSE	AIN	Thu, May 24, 2001	22.85	23.00	22.45	22.46
2272	NYSE	AIN	Wed, May 23, 2001	22.88	23.00	22.57	22.77
2271	NYSE	AIN	Tue, May 22, 2001	22.72	22.90	22.44	22.88
2270	NYSE	AIN	Mon, May 21, 2001	22.56	22.74	22.15	22.72
2269	NYSE	AIN	Fri, May 18, 2001	21.88	22.56	21.41	22.56
2268	NYSE	AIN	Thu, May 17, 2001	21.65	21.94	21.00	21.94
2267	NYSE	AIN	Wed, May 16, 2001	21.35	21.71	21.35	21.69
2266	NYSE	AIN	Tue, May 15, 2001	21.30	21.48	21.21	21.38
2265	NYSE	AIN	Mon, May 14, 2001	21.10	21.35	21.10	21.29
2264	NYSE	AIN	Fri, May 11, 2001	21.00	21.05	20.70	21.00
2263	NYSE	AIN	Thu, May 10, 2001	21.50	21.50	20.89	21.00
2262	NYSE	AIN	Wed, May 9, 2001	21.75	21.75	21.19	21.60
2261	NYSE	AIN	Tue, May 8, 2001	21.58	21.80	21.20	21.80
2260	NYSE	AIN	Mon, May 7, 2001	21.00	22.00	20.78	21.58
2259	NYSE	AIN	Fri, May 4, 2001	20.95	20.96	20.20	20.83
2258	NYSE	AIN	Thu, May 3, 2001	21.00	21.20	20.91	21.11
2257	NYSE	AIN	Wed, May 2, 2001	20.37	21.30	20.35	21.00
2256	NYSE	AIN	Tue, May 1, 2001	19.77	20.50	19.52	20.36
2255	NYSE	AIN	Mon, Apr 30, 2001	19.90	20.30	19.82	19.82
2254	NYSE	AIN	Fri, Apr 27, 2001	18.85	19.75	18.80	19.66
2253	NYSE	AIN	Thu, Apr 26, 2001	18.20	19.00	18.20	18.90
2252	NYSE	AIN	Wed, Apr 25, 2001	17.88	18.05	17.84	18.00
2251	NYSE	AIN	Tue, Apr 24, 2001	18.00	18.10	17.60	17.88
2250	NYSE	AIN	Mon, Apr 23, 2001	17.90	18.25	17.85	17.99
2249	NYSE	AIN	Fri, Apr 20, 2001	18.05	18.05	17.60	17.97
2248	NYSE	AIN	Thu, Apr 19, 2001	18.05	18.12	17.86	17.99
2247	NYSE	AIN	Wed, Apr 18, 2001	18.10	18.25	17.80	18.00
2246	NYSE	AIN	Tue, Apr 17, 2001	18.10	18.18	17.86	18.14
2245	NYSE	AIN	Mon, Apr 16, 2001	18.05	18.18	17.80	17.94
2244	NYSE	AIN	Thu, Apr 12, 2001	17.85	18.12	17.70	18.12
2243	NYSE	AIN	Wed, Apr 11, 2001	18.00	18.00	17.80	17.89
2242	NYSE	AIN	Tue, Apr 10, 2001	17.95	18.05	17.94	18.00
2241	NYSE	AIN	Mon, Apr 9, 2001	17.75	18.00	17.45	17.85
2240	NYSE	AIN	Fri, Apr 6, 2001	18.10	18.10	17.71	17.75
2239	NYSE	AIN	Thu, Apr 5, 2001	17.75	18.20	17.75	17.99
2238	NYSE	AIN	Wed, Apr 4, 2001	17.40	17.70	17.22	17.70
2237	NYSE	AIN	Tue, Apr 3, 2001	18.00	18.00	17.15	17.58
2236	NYSE	AIN	Mon, Apr 2, 2001	18.22	18.94	18.10	18.21
2235	NYSE	AIN	Fri, Mar 30, 2001	18.00	18.40	17.55	18.40
2234	NYSE	AIN	Thu, Mar 29, 2001	17.63	18.10	17.45	18.00
2233	NYSE	AIN	Wed, Mar 28, 2001	18.00	18.00	17.00	17.50
2232	NYSE	AIN	Tue, Mar 27, 2001	17.45	18.00	17.45	18.00
2231	NYSE	AIN	Mon, Mar 26, 2001	17.40	17.72	17.34	17.42
2230	NYSE	AIN	Fri, Mar 23, 2001	17.64	17.64	17.14	17.49
2229	NYSE	AIN	Thu, Mar 22, 2001	17.26	17.70	16.80	17.64
2228	NYSE	AIN	Wed, Mar 21, 2001	18.00	18.00	17.13	17.25
2227	NYSE	AIN	Tue, Mar 20, 2001	17.65	18.10	17.45	17.91
2226	NYSE	AIN	Mon, Mar 19, 2001	17.40	17.50	17.30	17.49
2225	NYSE	AIN	Fri, Mar 16, 2001	18.00	18.00	17.49	17.49
2224	NYSE	AIN	Thu, Mar 15, 2001	18.20	18.20	17.75	17.90
2223	NYSE	AIN	Wed, Mar 14, 2001	18.51	18.51	18.16	18.20
2222	NYSE	AIN	Tue, Mar 13, 2001	18.40	18.53	18.30	18.50
2221	NYSE	AIN	Mon, Mar 12, 2001	19.00	19.00	18.30	18.43
2220	NYSE	AIN	Fri, Mar 9, 2001	18.50	19.20	18.40	19.20
2219	NYSE	AIN	Thu, Mar 8, 2001	19.35	19.35	18.75	19.01
2218	NYSE	AIN	Wed, Mar 7, 2001	19.25	19.60	19.20	19.44
2217	NYSE	AIN	Tue, Mar 6, 2001	18.80	19.30	18.77	19.30
2216	NYSE	AIN	Mon, Mar 5, 2001	19.20	19.21	18.60	19.00
2215	NYSE	AIN	Fri, Mar 2, 2001	19.10	19.54	19.10	19.20
2214	NYSE	AIN	Thu, Mar 1, 2001	18.25	19.06	18.10	19.06
2213	NYSE	AIN	Wed, Feb 28, 2001	17.35	18.15	17.35	18.10
2212	NYSE	AIN	Tue, Feb 27, 2001	17.60	17.60	17.15	17.28
2211	NYSE	AIN	Mon, Feb 26, 2001	17.40	17.85	17.40	17.80
2210	NYSE	AIN	Fri, Feb 23, 2001	17.40	17.40	16.75	17.40
2209	NYSE	AIN	Thu, Feb 22, 2001	17.31	17.50	17.16	17.40
2208	NYSE	AIN	Wed, Feb 21, 2001	17.25	17.45	17.12	17.31
2207	NYSE	AIN	Tue, Feb 20, 2001	17.41	17.41	16.90	17.25
2206	NYSE	AIN	Fri, Feb 16, 2001	17.45	17.55	17.32	17.55
2205	NYSE	AIN	Thu, Feb 15, 2001	17.00	17.51	17.00	17.51
2204	NYSE	AIN	Wed, Feb 14, 2001	17.50	17.50	16.58	16.95
2203	NYSE	AIN	Tue, Feb 13, 2001	17.20	17.85	17.20	17.50
2202	NYSE	AIN	Mon, Feb 12, 2001	17.30	17.40	17.14	17.20
2201	NYSE	AIN	Fri, Feb 9, 2001	17.15	17.85	17.10	17.51
2200	NYSE	AIN	Thu, Feb 8, 2001	16.95	17.28	16.95	17.15
2199	NYSE	AIN	Wed, Feb 7, 2001	16.85	16.90	16.69	16.77
2198	NYSE	AIN	Tue, Feb 6, 2001	16.80	16.95	16.67	16.77
2197	NYSE	AIN	Mon, Feb 5, 2001	16.73	16.90	16.73	16.80
2196	NYSE	AIN	Fri, Feb 2, 2001	16.50	17.05	16.50	16.73
2195	NYSE	AIN	Thu, Feb 1, 2001	16.70	17.00	16.03	16.45
2194	NYSE	AIN	Wed, Jan 31, 2001	15.80	16.70	15.80	16.70
2193	NYSE	AIN	Tue, Jan 30, 2001	15.45	15.75	15.45	15.75
2192	NYSE	AIN	Mon, Jan 29, 2001	15.12	15.50	15.12	15.50
2191	NYSE	AIN	Fri, Jan 26, 2001	14.75	15.38	14.75	15.13
2190	NYSE	AIN	Thu, Jan 25, 2001	14.94	15.00	14.63	14.63
2189	NYSE	AIN	Wed, Jan 24, 2001	14.88	15.00	14.81	14.94
2188	NYSE	AIN	Tue, Jan 23, 2001	14.44	14.75	14.38	14.75
2187	NYSE	AIN	Mon, Jan 22, 2001	14.00	14.56	13.94	14.38
2186	NYSE	AIN	Fri, Jan 19, 2001	14.69	14.69	13.94	13.94
2185	NYSE	AIN	Thu, Jan 18, 2001	14.31	14.69	14.31	14.69
2184	NYSE	AIN	Wed, Jan 17, 2001	14.75	15.00	14.25	14.25
2183	NYSE	AIN	Tue, Jan 16, 2001	13.94	14.81	13.94	14.81
2182	NYSE	AIN	Fri, Jan 12, 2001	13.38	14.00	13.25	14.00
2181	NYSE	AIN	Thu, Jan 11, 2001	13.31	13.38	13.13	13.25
2180	NYSE	AIN	Wed, Jan 10, 2001	12.94	13.44	12.75	13.44
2179	NYSE	AIN	Tue, Jan 9, 2001	13.13	13.13	12.38	12.94
2178	NYSE	AIN	Mon, Jan 8, 2001	13.06	13.13	12.69	13.13
2177	NYSE	AIN	Fri, Jan 5, 2001	13.19	13.19	12.75	13.06
2176	NYSE	AIN	Thu, Jan 4, 2001	12.81	13.38	12.81	13.13
2175	NYSE	AIN	Wed, Jan 3, 2001	13.25	13.25	12.75	12.88
2174	NYSE	AIN	Tue, Jan 2, 2001	13.31	13.50	13.25	13.31
2173	NYSE	AIN	Fri, Dec 29, 2000	14.19	14.25	13.38	13.44
2172	NYSE	AIN	Thu, Dec 28, 2000	12.94	14.31	12.94	14.31
2171	NYSE	AIN	Wed, Dec 27, 2000	12.81	13.00	12.81	12.94
2170	NYSE	AIN	Tue, Dec 26, 2000	13.19	13.31	12.88	12.94
2169	NYSE	AIN	Fri, Dec 22, 2000	11.81	13.25	11.81	13.25
2168	NYSE	AIN	Thu, Dec 21, 2000	11.00	11.94	11.00	11.81
2167	NYSE	AIN	Wed, Dec 20, 2000	10.88	11.06	10.63	11.00
2166	NYSE	AIN	Tue, Dec 19, 2000	11.06	11.13	10.88	10.88
2165	NYSE	AIN	Mon, Dec 18, 2000	11.06	11.31	11.06	11.13
2164	NYSE	AIN	Fri, Dec 15, 2000	12.13	12.13	11.13	11.19
2163	NYSE	AIN	Thu, Dec 14, 2000	10.88	11.88	10.88	11.88
2162	NYSE	AIN	Wed, Dec 13, 2000	10.75	10.81	10.31	10.38
2161	NYSE	AIN	Tue, Dec 12, 2000	10.81	10.94	10.75	10.75
2160	NYSE	AIN	Mon, Dec 11, 2000	11.25	11.25	10.63	10.88
2159	NYSE	AIN	Fri, Dec 8, 2000	10.88	11.13	10.56	11.13
2158	NYSE	AIN	Thu, Dec 7, 2000	11.06	11.31	10.88	10.88
2157	NYSE	AIN	Wed, Dec 6, 2000	10.63	11.13	10.50	11.06
2156	NYSE	AIN	Tue, Dec 5, 2000	10.44	10.56	10.34	10.50
2155	NYSE	AIN	Mon, Dec 4, 2000	9.94	10.50	9.94	10.44
2154	NYSE	AIN	Fri, Dec 1, 2000	9.81	10.13	9.75	10.06
2153	NYSE	AIN	Thu, Nov 30, 2000	10.06	10.06	9.75	9.81
2152	NYSE	AIN	Wed, Nov 29, 2000	10.19	10.19	9.88	10.06
2151	NYSE	AIN	Tue, Nov 28, 2000	10.25	10.25	10.00	10.19
2150	NYSE	AIN	Mon, Nov 27, 2000	10.44	10.56	10.31	10.38
2149	NYSE	AIN	Fri, Nov 24, 2000	10.38	10.38	10.25	10.31
2148	NYSE	AIN	Wed, Nov 22, 2000	10.13	10.50	10.00	10.38
2147	NYSE	AIN	Tue, Nov 21, 2000	10.38	10.38	10.25	10.25
2146	NYSE	AIN	Mon, Nov 20, 2000	10.44	10.44	10.31	10.31
2145	NYSE	AIN	Fri, Nov 17, 2000	10.44	10.56	10.44	10.44
2144	NYSE	AIN	Thu, Nov 16, 2000	10.56	10.63	10.50	10.56
2143	NYSE	AIN	Wed, Nov 15, 2000	10.56	10.63	10.50	10.63
2142	NYSE	AIN	Tue, Nov 14, 2000	10.44	10.63	10.44	10.56
2141	NYSE	AIN	Mon, Nov 13, 2000	10.38	10.44	10.25	10.38
2140	NYSE	AIN	Fri, Nov 10, 2000	10.38	10.44	10.31	10.38
2139	NYSE	AIN	Thu, Nov 9, 2000	10.38	10.56	10.25	10.44
2138	NYSE	AIN	Wed, Nov 8, 2000	10.31	10.50	10.19	10.25
2137	NYSE	AIN	Tue, Nov 7, 2000	10.06	10.31	10.06	10.25
2136	NYSE	AIN	Mon, Nov 6, 2000	10.31	10.31	10.00	10.13
2135	NYSE	AIN	Fri, Nov 3, 2000	10.38	10.38	10.31	10.31
2134	NYSE	AIN	Thu, Nov 2, 2000	10.50	10.50	10.38	10.44
2133	NYSE	AIN	Wed, Nov 1, 2000	10.75	10.81	10.63	10.63
2132	NYSE	AIN	Tue, Oct 31, 2000	10.69	10.81	10.50	10.75
2131	NYSE	AIN	Mon, Oct 30, 2000	10.50	10.75	10.44	10.75
2130	NYSE	AIN	Fri, Oct 27, 2000	10.19	10.44	10.19	10.44
2129	NYSE	AIN	Thu, Oct 26, 2000	10.00	10.19	10.00	10.19
2128	NYSE	AIN	Wed, Oct 25, 2000	10.00	10.25	9.88	10.06
2127	NYSE	AIN	Tue, Oct 24, 2000	10.06	10.06	9.94	10.06
2126	NYSE	AIN	Mon, Oct 23, 2000	10.13	10.13	10.06	10.13
2125	NYSE	AIN	Fri, Oct 20, 2000	10.13	10.19	10.06	10.13
2124	NYSE	AIN	Thu, Oct 19, 2000	10.25	10.25	10.06	10.13
2123	NYSE	AIN	Wed, Oct 18, 2000	10.13	10.13	9.88	10.13
2122	NYSE	AIN	Tue, Oct 17, 2000	10.38	10.50	10.00	10.25
2121	NYSE	AIN	Mon, Oct 16, 2000	10.44	10.63	10.25	10.25
2120	NYSE	AIN	Fri, Oct 13, 2000	10.06	10.38	9.94	10.38
2119	NYSE	AIN	Thu, Oct 12, 2000	10.50	10.63	9.63	10.06
2118	NYSE	AIN	Wed, Oct 11, 2000	11.44	11.56	11.38	11.38
2117	NYSE	AIN	Tue, Oct 10, 2000	11.31	11.38	11.19	11.38
2116	NYSE	AIN	Mon, Oct 9, 2000	11.19	11.31	11.19	11.25
2115	NYSE	AIN	Fri, Oct 6, 2000	11.00	11.50	10.63	11.31
2114	NYSE	AIN	Thu, Oct 5, 2000	11.25	11.38	10.94	11.00
2113	NYSE	AIN	Wed, Oct 4, 2000	11.13	12.00	11.00	11.19
2112	NYSE	AIN	Tue, Oct 3, 2000	11.75	11.75	10.50	11.00
2111	NYSE	AIN	Mon, Oct 2, 2000	11.88	11.94	11.75	11.75
2110	NYSE	AIN	Fri, Sep 29, 2000	12.06	12.13	11.94	12.00
2109	NYSE	AIN	Thu, Sep 28, 2000	12.31	12.31	11.94	12.06
2108	NYSE	AIN	Wed, Sep 27, 2000	12.38	12.38	12.13	12.31
2107	NYSE	AIN	Tue, Sep 26, 2000	12.50	12.56	12.25	12.38
2106	NYSE	AIN	Mon, Sep 25, 2000	12.75	12.75	12.44	12.50
2105	NYSE	AIN	Fri, Sep 22, 2000	12.50	12.69	12.50	12.63
2104	NYSE	AIN	Thu, Sep 21, 2000	12.63	12.81	12.38	12.56
2103	NYSE	AIN	Wed, Sep 20, 2000	13.13	13.19	12.50	12.69
2102	NYSE	AIN	Tue, Sep 19, 2000	13.31	13.38	13.19	13.25
2101	NYSE	AIN	Mon, Sep 18, 2000	13.69	13.75	13.31	13.38
2100	NYSE	AIN	Fri, Sep 15, 2000	13.81	13.88	13.75	13.81
2099	NYSE	AIN	Thu, Sep 14, 2000	13.81	14.00	13.69	13.94
2098	NYSE	AIN	Wed, Sep 13, 2000	14.13	14.13	13.75	13.75
2097	NYSE	AIN	Tue, Sep 12, 2000	14.06	14.06	14.00	14.00
2096	NYSE	AIN	Mon, Sep 11, 2000	13.88	13.94	13.88	13.94
2095	NYSE	AIN	Fri, Sep 8, 2000	14.19	14.19	14.00	14.00
2094	NYSE	AIN	Thu, Sep 7, 2000	14.25	14.25	14.13	14.19
2093	NYSE	AIN	Wed, Sep 6, 2000	14.06	14.44	14.06	14.25
2092	NYSE	AIN	Tue, Sep 5, 2000	14.25	14.25	14.00	14.00
2091	NYSE	AIN	Fri, Sep 1, 2000	13.88	14.19	13.63	14.13
2090	NYSE	AIN	Thu, Aug 31, 2000	13.94	14.00	13.94	13.94
2089	NYSE	AIN	Wed, Aug 30, 2000	14.50	14.50	14.00	14.00
2088	NYSE	AIN	Tue, Aug 29, 2000	14.13	14.50	14.13	14.50
2087	NYSE	AIN	Mon, Aug 28, 2000	14.19	14.25	14.13	14.13
2086	NYSE	AIN	Fri, Aug 25, 2000	13.88	14.25	13.88	14.13
2085	NYSE	AIN	Thu, Aug 24, 2000	14.38	14.44	13.75	13.81
2084	NYSE	AIN	Wed, Aug 23, 2000	14.75	14.75	14.44	14.50
2083	NYSE	AIN	Tue, Aug 22, 2000	14.69	14.88	14.69	14.88
2082	NYSE	AIN	Mon, Aug 21, 2000	14.63	14.69	14.63	14.69
2081	NYSE	AIN	Fri, Aug 18, 2000	14.63	14.63	14.56	14.63
2080	NYSE	AIN	Thu, Aug 17, 2000	14.63	14.63	14.50	14.56
2079	NYSE	AIN	Wed, Aug 16, 2000	14.50	14.50	14.44	14.44
2078	NYSE	AIN	Tue, Aug 15, 2000	14.63	14.63	14.38	14.44
2077	NYSE	AIN	Mon, Aug 14, 2000	14.63	14.69	14.56	14.63
2076	NYSE	AIN	Fri, Aug 11, 2000	14.50	14.63	14.50	14.63
2075	NYSE	AIN	Thu, Aug 10, 2000	14.38	14.50	14.38	14.50
2074	NYSE	AIN	Wed, Aug 9, 2000	14.38	14.44	14.13	14.44
2073	NYSE	AIN	Tue, Aug 8, 2000	14.31	14.31	14.13	14.13
2072	NYSE	AIN	Mon, Aug 7, 2000	13.94	14.31	13.94	14.31
2071	NYSE	AIN	Fri, Aug 4, 2000	13.94	14.00	13.88	13.94
2070	NYSE	AIN	Thu, Aug 3, 2000	13.88	14.00	13.75	14.00
2069	NYSE	AIN	Wed, Aug 2, 2000	14.19	14.25	13.75	13.94
2068	NYSE	AIN	Tue, Aug 1, 2000	14.06	14.31	14.06	14.25
2067	NYSE	AIN	Mon, Jul 31, 2000	14.06	14.06	13.81	14.00
2066	NYSE	AIN	Fri, Jul 28, 2000	14.69	14.69	14.00	14.13
2065	NYSE	AIN	Thu, Jul 27, 2000	14.50	14.75	14.44	14.69
2064	NYSE	AIN	Wed, Jul 26, 2000	14.69	14.75	14.50	14.63
2063	NYSE	AIN	Tue, Jul 25, 2000	14.50	14.88	14.38	14.75
2062	NYSE	AIN	Mon, Jul 24, 2000	14.50	14.50	14.38	14.44
2061	NYSE	AIN	Fri, Jul 21, 2000	14.81	14.81	14.50	14.50
2060	NYSE	AIN	Thu, Jul 20, 2000	14.38	14.81	14.38	14.75
2059	NYSE	AIN	Wed, Jul 19, 2000	14.81	14.81	14.19	14.25
2058	NYSE	AIN	Tue, Jul 18, 2000	14.94	15.00	14.75	14.81
2057	NYSE	AIN	Mon, Jul 17, 2000	15.00	15.13	14.94	15.06
2056	NYSE	AIN	Fri, Jul 14, 2000	15.00	15.00	14.81	14.94
2055	NYSE	AIN	Thu, Jul 13, 2000	15.00	15.06	14.94	15.00
2054	NYSE	AIN	Wed, Jul 12, 2000	14.94	15.00	14.88	15.00
2053	NYSE	AIN	Tue, Jul 11, 2000	14.88	14.88	14.75	14.81
2052	NYSE	AIN	Mon, Jul 10, 2000	14.44	14.81	14.44	14.81
2051	NYSE	AIN	Fri, Jul 7, 2000	14.31	14.50	14.25	14.44
2050	NYSE	AIN	Thu, Jul 6, 2000	14.56	14.63	14.00	14.31
2049	NYSE	AIN	Wed, Jul 5, 2000	14.56	14.75	14.50	14.63
2048	NYSE	AIN	Mon, Jul 3, 2000	14.50	14.63	14.47	14.63
2047	NYSE	AIN	Fri, Jun 30, 2000	14.06	14.63	14.00	14.50
2046	NYSE	AIN	Thu, Jun 29, 2000	14.06	14.38	13.81	14.19
2045	NYSE	AIN	Wed, Jun 28, 2000	13.63	14.69	13.56	14.00
2044	NYSE	AIN	Tue, Jun 27, 2000	13.50	14.00	13.50	13.69
2043	NYSE	AIN	Mon, Jun 26, 2000	13.69	13.81	13.44	13.44
2042	NYSE	AIN	Fri, Jun 23, 2000	13.94	13.94	13.69	13.69
2041	NYSE	AIN	Thu, Jun 22, 2000	14.13	14.25	13.94	13.94
2040	NYSE	AIN	Wed, Jun 21, 2000	14.31	14.44	14.13	14.13
2039	NYSE	AIN	Tue, Jun 20, 2000	14.63	14.69	14.25	14.25
2038	NYSE	AIN	Mon, Jun 19, 2000	14.75	14.81	14.50	14.63
2037	NYSE	AIN	Fri, Jun 16, 2000	14.75	14.81	14.38	14.75
2036	NYSE	AIN	Thu, Jun 15, 2000	14.69	14.88	14.56	14.88
2035	NYSE	AIN	Wed, Jun 14, 2000	14.69	14.69	14.56	14.63
2034	NYSE	AIN	Tue, Jun 13, 2000	14.75	14.81	14.69	14.75
2033	NYSE	AIN	Mon, Jun 12, 2000	14.63	14.75	14.50	14.63
2032	NYSE	AIN	Fri, Jun 9, 2000	14.75	14.94	14.63	14.75
2031	NYSE	AIN	Thu, Jun 8, 2000	14.75	14.88	14.63	14.81
2030	NYSE	AIN	Wed, Jun 7, 2000	14.94	14.94	14.75	14.81
2029	NYSE	AIN	Tue, Jun 6, 2000	14.63	15.00	14.63	14.94
2028	NYSE	AIN	Mon, Jun 5, 2000	14.38	14.69	14.38	14.63
2027	NYSE	AIN	Fri, Jun 2, 2000	14.25	14.50	14.19	14.50
2026	NYSE	AIN	Thu, Jun 1, 2000	14.31	14.63	14.25	14.38
2025	NYSE	AIN	Wed, May 31, 2000	14.19	14.31	14.13	14.31
2024	NYSE	AIN	Tue, May 30, 2000	13.94	14.13	13.75	14.06
2023	NYSE	AIN	Fri, May 26, 2000	14.19	14.19	13.63	13.94
2022	NYSE	AIN	Thu, May 25, 2000	14.13	14.44	14.06	14.06
2021	NYSE	AIN	Wed, May 24, 2000	14.06	14.19	13.94	14.00
2020	NYSE	AIN	Tue, May 23, 2000	14.25	14.38	13.94	14.13
2019	NYSE	AIN	Mon, May 22, 2000	14.69	14.88	14.13	14.19
2018	NYSE	AIN	Fri, May 19, 2000	14.63	14.69	14.31	14.56
2017	NYSE	AIN	Thu, May 18, 2000	14.75	14.81	14.69	14.75
2016	NYSE	AIN	Wed, May 17, 2000	14.81	14.88	14.75	14.81
2015	NYSE	AIN	Tue, May 16, 2000	14.56	14.94	14.56	14.94
2014	NYSE	AIN	Mon, May 15, 2000	14.44	14.63	14.31	14.44
2013	NYSE	AIN	Fri, May 12, 2000	14.50	14.75	14.38	14.44
2012	NYSE	AIN	Thu, May 11, 2000	14.50	14.75	14.38	14.56
2011	NYSE	AIN	Wed, May 10, 2000	14.81	14.81	14.00	14.56
2010	NYSE	AIN	Tue, May 9, 2000	14.94	14.94	14.69	14.94
2009	NYSE	AIN	Mon, May 8, 2000	14.94	15.00	14.63	14.94
2008	NYSE	AIN	Fri, May 5, 2000	14.81	15.00	14.81	15.00
2007	NYSE	AIN	Thu, May 4, 2000	14.50	14.69	14.38	14.69
2006	NYSE	AIN	Wed, May 3, 2000	15.00	15.00	14.31	14.44
2005	NYSE	AIN	Tue, May 2, 2000	14.94	15.13	14.94	14.94
2004	NYSE	AIN	Mon, May 1, 2000	15.13	15.19	14.88	15.00
2003	NYSE	AIN	Fri, Apr 28, 2000	14.13	15.38	14.13	15.19
2002	NYSE	AIN	Thu, Apr 27, 2000	13.88	13.94	13.63	13.63
2001	NYSE	AIN	Wed, Apr 26, 2000	13.88	13.94	13.81	13.88
2000	NYSE	AIN	Tue, Apr 25, 2000	13.44	13.75	13.25	13.75
1999	NYSE	AIN	Mon, Apr 24, 2000	13.88	13.94	13.38	13.38
1998	NYSE	AIN	Thu, Apr 20, 2000	13.38	14.00	13.38	14.00
1997	NYSE	AIN	Wed, Apr 19, 2000	13.19	13.50	13.19	13.44
1996	NYSE	AIN	Tue, Apr 18, 2000	13.19	13.31	13.06	13.06
1995	NYSE	AIN	Mon, Apr 17, 2000	13.13	13.25	13.06	13.19
1994	NYSE	AIN	Fri, Apr 14, 2000	13.13	13.25	12.94	13.00
1993	NYSE	AIN	Thu, Apr 13, 2000	13.38	13.44	13.00	13.13
1992	NYSE	AIN	Wed, Apr 12, 2000	13.38	13.50	13.31	13.50
1991	NYSE	AIN	Tue, Apr 11, 2000	13.44	13.50	13.38	13.38
1990	NYSE	AIN	Mon, Apr 10, 2000	13.44	13.56	13.31	13.50
1989	NYSE	AIN	Fri, Apr 7, 2000	13.75	13.81	13.25	13.44
1988	NYSE	AIN	Thu, Apr 6, 2000	13.63	13.94	13.56	13.63
1987	NYSE	AIN	Wed, Apr 5, 2000	14.06	14.19	13.50	13.50
1986	NYSE	AIN	Tue, Apr 4, 2000	14.63	14.63	13.44	14.06
1985	NYSE	AIN	Mon, Apr 3, 2000	14.75	14.88	14.63	14.63
1984	NYSE	AIN	Fri, Mar 31, 2000	14.50	14.81	14.25	14.81
1983	NYSE	AIN	Thu, Mar 30, 2000	14.13	14.75	14.13	14.38
1982	NYSE	AIN	Wed, Mar 29, 2000	13.94	14.00	13.81	14.00
1981	NYSE	AIN	Tue, Mar 28, 2000	14.00	14.00	13.56	13.56
1980	NYSE	AIN	Mon, Mar 27, 2000	14.38	14.38	13.88	13.88
1979	NYSE	AIN	Fri, Mar 24, 2000	14.31	14.69	14.31	14.38
1978	NYSE	AIN	Thu, Mar 23, 2000	14.19	14.50	14.19	14.31
1977	NYSE	AIN	Wed, Mar 22, 2000	14.31	14.31	14.06	14.31
1976	NYSE	AIN	Tue, Mar 21, 2000	14.31	14.31	14.06	14.19
1975	NYSE	AIN	Mon, Mar 20, 2000	14.25	14.56	14.25	14.44
1974	NYSE	AIN	Fri, Mar 17, 2000	14.06	14.50	14.06	14.25
1973	NYSE	AIN	Thu, Mar 16, 2000	13.25	14.19	13.19	14.19
1972	NYSE	AIN	Wed, Mar 15, 2000	13.06	13.13	12.94	12.94
1971	NYSE	AIN	Tue, Mar 14, 2000	13.19	13.19	12.88	12.94
1970	NYSE	AIN	Mon, Mar 13, 2000	13.38	13.38	13.13	13.19
1969	NYSE	AIN	Fri, Mar 10, 2000	13.13	13.25	13.13	13.19
1968	NYSE	AIN	Thu, Mar 9, 2000	13.25	13.31	13.06	13.19
1967	NYSE	AIN	Wed, Mar 8, 2000	13.44	13.44	13.00	13.13
1966	NYSE	AIN	Tue, Mar 7, 2000	13.94	14.00	13.44	13.44
1965	NYSE	AIN	Mon, Mar 6, 2000	14.31	14.31	13.81	13.81
1964	NYSE	AIN	Fri, Mar 3, 2000	13.50	14.31	13.50	14.31
1963	NYSE	AIN	Thu, Mar 2, 2000	14.25	14.25	13.00	13.50
1962	NYSE	AIN	Wed, Mar 1, 2000	14.50	14.63	14.00	14.31
1961	NYSE	AIN	Tue, Feb 29, 2000	14.13	14.69	14.13	14.50
1960	NYSE	AIN	Mon, Feb 28, 2000	14.06	14.19	13.94	14.06
1959	NYSE	AIN	Fri, Feb 25, 2000	14.31	14.44	14.06	14.13
1958	NYSE	AIN	Thu, Feb 24, 2000	14.50	14.63	14.25	14.31
1957	NYSE	AIN	Wed, Feb 23, 2000	14.81	14.81	14.25	14.56
1956	NYSE	AIN	Tue, Feb 22, 2000	14.69	14.88	14.63	14.88
1955	NYSE	AIN	Fri, Feb 18, 2000	14.75	15.00	14.56	14.56
1954	NYSE	AIN	Thu, Feb 17, 2000	14.75	14.75	14.63	14.69
1953	NYSE	AIN	Wed, Feb 16, 2000	14.88	14.88	14.63	14.69
1952	NYSE	AIN	Tue, Feb 15, 2000	15.00	15.00	14.75	15.00
1951	NYSE	AIN	Mon, Feb 14, 2000	14.00	15.00	13.94	14.94
1950	NYSE	AIN	Fri, Feb 11, 2000	14.13	14.19	13.75	13.88
1949	NYSE	AIN	Thu, Feb 10, 2000	14.06	14.19	14.00	14.13
1948	NYSE	AIN	Wed, Feb 9, 2000	14.31	14.31	14.00	14.00
1947	NYSE	AIN	Tue, Feb 8, 2000	14.13	14.44	14.13	14.19
1946	NYSE	AIN	Mon, Feb 7, 2000	14.31	14.50	14.06	14.13
1945	NYSE	AIN	Fri, Feb 4, 2000	14.94	14.94	14.19	14.19
1944	NYSE	AIN	Thu, Feb 3, 2000	14.56	15.00	14.50	14.88
1943	NYSE	AIN	Wed, Feb 2, 2000	14.81	14.88	14.63	14.63
1942	NYSE	AIN	Tue, Feb 1, 2000	14.88	15.00	14.56	14.81
1941	NYSE	AIN	Mon, Jan 31, 2000	14.94	14.94	14.81	14.81
1940	NYSE	AIN	Fri, Jan 28, 2000	14.13	14.94	14.13	14.94
1939	NYSE	AIN	Thu, Jan 27, 2000	13.69	14.06	13.63	14.00
1938	NYSE	AIN	Wed, Jan 26, 2000	13.00	13.75	13.00	13.63
1937	NYSE	AIN	Tue, Jan 25, 2000	13.88	13.88	12.75	12.75
1936	NYSE	AIN	Mon, Jan 24, 2000	14.13	14.38	13.88	13.88
1935	NYSE	AIN	Fri, Jan 21, 2000	14.63	14.63	13.94	14.00
1934	NYSE	AIN	Thu, Jan 20, 2000	14.75	14.94	14.56	14.63
1933	NYSE	AIN	Wed, Jan 19, 2000	14.81	14.81	14.69	14.75
1932	NYSE	AIN	Tue, Jan 18, 2000	14.63	14.88	14.44	14.81
1931	NYSE	AIN	Fri, Jan 14, 2000	14.88	14.88	14.69	14.75
1930	NYSE	AIN	Thu, Jan 13, 2000	14.75	14.94	14.75	14.81
1929	NYSE	AIN	Wed, Jan 12, 2000	14.69	14.94	14.69	14.88
1928	NYSE	AIN	Tue, Jan 11, 2000	14.69	14.88	14.69	14.75
1927	NYSE	AIN	Mon, Jan 10, 2000	15.00	15.00	14.56	14.75
1926	NYSE	AIN	Fri, Jan 7, 2000	14.25	14.81	14.25	14.75
1925	NYSE	AIN	Thu, Jan 6, 2000	14.44	14.44	14.06	14.19
1924	NYSE	AIN	Wed, Jan 5, 2000	14.19	14.63	14.19	14.50
1923	NYSE	AIN	Tue, Jan 4, 2000	15.00	15.06	14.25	14.31
1922	NYSE	AIN	Mon, Jan 3, 2000	15.50	15.50	14.88	15.13
1921	NYSE	AIN	Fri, Dec 31, 1999	15.00	15.75	14.94	15.50
1920	NYSE	AIN	Thu, Dec 30, 1999	15.13	15.13	14.94	15.00
1919	NYSE	AIN	Wed, Dec 29, 1999	14.94	15.06	14.88	15.00
1918	NYSE	AIN	Tue, Dec 28, 1999	14.56	14.94	14.38	14.94
1917	NYSE	AIN	Mon, Dec 27, 1999	14.94	14.94	14.50	14.50
1916	NYSE	AIN	Thu, Dec 23, 1999	14.19	15.00	14.13	14.88
1915	NYSE	AIN	Wed, Dec 22, 1999	14.19	14.25	14.06	14.13
1914	NYSE	AIN	Tue, Dec 21, 1999	14.19	14.31	14.06	14.25
1913	NYSE	AIN	Mon, Dec 20, 1999	14.25	14.25	14.06	14.19
1912	NYSE	AIN	Fri, Dec 17, 1999	14.25	14.31	14.06	14.13
1911	NYSE	AIN	Thu, Dec 16, 1999	14.50	14.50	14.00	14.13
1910	NYSE	AIN	Wed, Dec 15, 1999	14.63	14.81	14.38	14.38
1909	NYSE	AIN	Tue, Dec 14, 1999	14.81	14.81	14.38	14.63
1908	NYSE	AIN	Mon, Dec 13, 1999	15.44	15.44	14.75	14.81
1907	NYSE	AIN	Fri, Dec 10, 1999	15.38	15.44	15.25	15.44
1906	NYSE	AIN	Thu, Dec 9, 1999	15.81	15.88	15.38	15.38
1905	NYSE	AIN	Wed, Dec 8, 1999	15.50	15.81	15.50	15.63
1904	NYSE	AIN	Tue, Dec 7, 1999	15.63	15.66	15.20	15.20
1903	NYSE	AIN	Mon, Dec 6, 1999	15.87	15.87	15.56	15.56
1902	NYSE	AIN	Fri, Dec 3, 1999	15.56	15.87	15.56	15.75
1901	NYSE	AIN	Thu, Dec 2, 1999	15.81	15.81	15.56	15.63
1900	NYSE	AIN	Wed, Dec 1, 1999	16.54	16.54	15.87	15.93
1899	NYSE	AIN	Tue, Nov 30, 1999	16.05	16.61	15.93	16.54
1898	NYSE	AIN	Mon, Nov 29, 1999	16.18	16.18	15.38	15.99
1897	NYSE	AIN	Fri, Nov 26, 1999	16.30	16.42	15.93	16.24
1896	NYSE	AIN	Wed, Nov 24, 1999	16.24	16.36	16.18	16.30
1895	NYSE	AIN	Tue, Nov 23, 1999	16.18	16.30	16.18	16.24
1894	NYSE	AIN	Mon, Nov 22, 1999	16.54	16.61	16.24	16.24
1893	NYSE	AIN	Fri, Nov 19, 1999	16.91	16.97	16.67	16.67
1892	NYSE	AIN	Thu, Nov 18, 1999	16.42	16.79	16.42	16.79
1891	NYSE	AIN	Wed, Nov 17, 1999	16.42	16.61	16.42	16.42
1890	NYSE	AIN	Tue, Nov 16, 1999	16.18	16.54	16.18	16.42
1889	NYSE	AIN	Mon, Nov 15, 1999	15.81	16.30	15.75	16.24
1888	NYSE	AIN	Fri, Nov 12, 1999	15.26	15.93	15.13	15.81
1887	NYSE	AIN	Thu, Nov 11, 1999	15.13	15.20	15.07	15.13
1886	NYSE	AIN	Wed, Nov 10, 1999	15.38	15.38	15.13	15.13
1885	NYSE	AIN	Tue, Nov 9, 1999	14.64	15.38	14.58	15.38
1884	NYSE	AIN	Mon, Nov 8, 1999	15.26	15.26	14.58	14.64
1883	NYSE	AIN	Fri, Nov 5, 1999	15.63	15.75	15.26	15.50
1882	NYSE	AIN	Thu, Nov 4, 1999	15.75	15.81	15.56	15.63
1881	NYSE	AIN	Wed, Nov 3, 1999	15.87	15.87	15.75	15.87
1880	NYSE	AIN	Tue, Nov 2, 1999	14.95	15.87	14.89	15.69
1879	NYSE	AIN	Mon, Nov 1, 1999	14.95	14.95	14.71	14.89
1878	NYSE	AIN	Fri, Oct 29, 1999	13.85	14.95	13.85	14.89
1877	NYSE	AIN	Thu, Oct 28, 1999	14.46	14.46	13.73	13.73
1876	NYSE	AIN	Wed, Oct 27, 1999	14.09	14.28	14.09	14.28
1875	NYSE	AIN	Tue, Oct 26, 1999	14.28	14.28	14.09	14.22
1874	NYSE	AIN	Mon, Oct 25, 1999	14.40	14.46	14.40	14.40
1873	NYSE	AIN	Fri, Oct 22, 1999	13.97	14.58	13.79	14.52
1872	NYSE	AIN	Thu, Oct 21, 1999	13.79	14.03	13.79	13.97
1871	NYSE	AIN	Wed, Oct 20, 1999	13.79	13.91	13.48	13.91
1870	NYSE	AIN	Tue, Oct 19, 1999	14.40	14.40	13.73	13.73
1869	NYSE	AIN	Mon, Oct 18, 1999	14.03	14.40	13.97	14.28
1868	NYSE	AIN	Fri, Oct 15, 1999	14.22	14.22	14.03	14.15
1867	NYSE	AIN	Thu, Oct 14, 1999	14.58	14.58	14.15	14.15
1866	NYSE	AIN	Wed, Oct 13, 1999	14.77	14.83	14.58	14.58
1865	NYSE	AIN	Tue, Oct 12, 1999	14.77	14.77	14.58	14.71
1864	NYSE	AIN	Mon, Oct 11, 1999	14.77	14.77	14.52	14.77
1863	NYSE	AIN	Fri, Oct 8, 1999	14.83	14.83	14.71	14.71
1862	NYSE	AIN	Thu, Oct 7, 1999	14.83	14.89	14.71	14.71
1861	NYSE	AIN	Wed, Oct 6, 1999	14.95	14.95	14.22	14.71
1860	NYSE	AIN	Tue, Oct 5, 1999	14.95	14.98	14.83	14.95
1859	NYSE	AIN	Mon, Oct 4, 1999	14.77	14.95	14.71	14.83
1858	NYSE	AIN	Fri, Oct 1, 1999	14.89	14.89	14.64	14.64
1857	NYSE	AIN	Thu, Sep 30, 1999	14.71	14.89	14.64	14.83
1856	NYSE	AIN	Wed, Sep 29, 1999	14.77	14.95	14.52	14.71
1855	NYSE	AIN	Tue, Sep 28, 1999	14.89	14.89	14.77	14.89
1854	NYSE	AIN	Mon, Sep 27, 1999	14.89	14.89	14.77	14.89
1853	NYSE	AIN	Fri, Sep 24, 1999	15.20	15.20	14.71	14.71
1852	NYSE	AIN	Thu, Sep 23, 1999	15.69	15.69	15.20	15.26
1851	NYSE	AIN	Wed, Sep 22, 1999	15.81	15.93	15.75	15.75
1850	NYSE	AIN	Tue, Sep 21, 1999	16.61	16.61	15.81	15.87
1849	NYSE	AIN	Mon, Sep 20, 1999	16.36	16.73	16.30	16.67
1848	NYSE	AIN	Fri, Sep 17, 1999	16.05	16.48	15.99	16.42
1847	NYSE	AIN	Thu, Sep 16, 1999	16.48	16.48	15.20	15.50
1846	NYSE	AIN	Wed, Sep 15, 1999	17.03	17.03	15.32	16.42
1845	NYSE	AIN	Tue, Sep 14, 1999	17.34	17.40	16.97	16.97
1844	NYSE	AIN	Mon, Sep 13, 1999	17.65	17.71	17.40	17.46
1843	NYSE	AIN	Fri, Sep 10, 1999	17.10	17.83	17.10	17.65
1842	NYSE	AIN	Thu, Sep 9, 1999	16.54	16.97	16.48	16.97
1841	NYSE	AIN	Wed, Sep 8, 1999	16.54	16.61	16.42	16.61
1840	NYSE	AIN	Tue, Sep 7, 1999	16.67	16.91	16.67	16.73
1839	NYSE	AIN	Fri, Sep 3, 1999	16.36	16.91	16.36	16.73
1838	NYSE	AIN	Thu, Sep 2, 1999	16.24	16.54	16.12	16.30
1837	NYSE	AIN	Wed, Sep 1, 1999	16.24	16.67	16.24	16.48
1836	NYSE	AIN	Tue, Aug 31, 1999	15.38	16.30	15.38	16.24
1835	NYSE	AIN	Mon, Aug 30, 1999	15.26	15.56	15.26	15.44
1834	NYSE	AIN	Fri, Aug 27, 1999	15.81	15.87	15.32	15.32
1833	NYSE	AIN	Thu, Aug 26, 1999	15.69	16.18	15.69	15.87
1832	NYSE	AIN	Wed, Aug 25, 1999	15.32	15.69	15.01	15.63
1831	NYSE	AIN	Tue, Aug 24, 1999	15.38	15.38	14.89	15.38
1830	NYSE	AIN	Mon, Aug 23, 1999	15.63	15.69	15.32	15.44
1829	NYSE	AIN	Fri, Aug 20, 1999	15.75	15.81	15.56	15.63
1828	NYSE	AIN	Thu, Aug 19, 1999	15.32	15.81	15.26	15.63
1827	NYSE	AIN	Wed, Aug 18, 1999	15.20	15.50	15.20	15.44
1826	NYSE	AIN	Tue, Aug 17, 1999	15.44	15.44	15.13	15.13
1825	NYSE	AIN	Mon, Aug 16, 1999	15.44	15.44	15.13	15.32
1824	NYSE	AIN	Fri, Aug 13, 1999	15.20	15.38	15.20	15.38
1823	NYSE	AIN	Thu, Aug 12, 1999	15.26	15.32	15.07	15.26
1822	NYSE	AIN	Wed, Aug 11, 1999	15.44	15.63	15.20	15.32
1821	NYSE	AIN	Tue, Aug 10, 1999	15.44	15.44	14.77	15.32
1820	NYSE	AIN	Mon, Aug 9, 1999	15.81	15.87	15.44	15.50
1819	NYSE	AIN	Fri, Aug 6, 1999	16.42	16.42	15.93	15.93
1818	NYSE	AIN	Thu, Aug 5, 1999	16.12	16.42	15.87	16.30
1817	NYSE	AIN	Wed, Aug 4, 1999	16.48	16.48	15.87	16.05
1816	NYSE	AIN	Tue, Aug 3, 1999	16.97	16.97	16.12	16.48
1815	NYSE	AIN	Mon, Aug 2, 1999	17.65	17.65	16.85	16.91
1814	NYSE	AIN	Fri, Jul 30, 1999	17.65	17.83	17.65	17.83
1813	NYSE	AIN	Thu, Jul 29, 1999	17.71	17.77	17.40	17.46
1812	NYSE	AIN	Wed, Jul 28, 1999	18.20	18.20	17.65	17.83
1811	NYSE	AIN	Tue, Jul 27, 1999	18.69	18.69	18.14	18.14
1810	NYSE	AIN	Mon, Jul 26, 1999	18.26	18.75	18.26	18.69
1809	NYSE	AIN	Fri, Jul 23, 1999	18.38	18.51	18.20	18.51
1808	NYSE	AIN	Thu, Jul 22, 1999	18.51	18.63	18.38	18.63
1807	NYSE	AIN	Wed, Jul 21, 1999	18.63	18.63	18.38	18.51
1806	NYSE	AIN	Tue, Jul 20, 1999	18.63	18.75	18.57	18.63
1805	NYSE	AIN	Mon, Jul 19, 1999	18.87	18.87	18.63	18.75
1804	NYSE	AIN	Fri, Jul 16, 1999	19.06	19.06	18.87	19.00
1803	NYSE	AIN	Thu, Jul 15, 1999	19.18	19.18	18.87	19.12
1802	NYSE	AIN	Wed, Jul 14, 1999	19.73	19.73	19.00	19.06
1801	NYSE	AIN	Tue, Jul 13, 1999	19.73	19.73	19.30	19.49
1800	NYSE	AIN	Mon, Jul 12, 1999	20.53	20.53	19.49	19.61
1799	NYSE	AIN	Fri, Jul 9, 1999	21.08	21.14	20.34	20.59
1798	NYSE	AIN	Thu, Jul 8, 1999	22.37	22.61	22.37	22.55
1797	NYSE	AIN	Wed, Jul 7, 1999	22.55	22.61	22.37	22.37
1796	NYSE	AIN	Tue, Jul 6, 1999	22.00	22.43	21.94	22.37
1795	NYSE	AIN	Fri, Jul 2, 1999	21.38	21.88	21.38	21.75
1794	NYSE	AIN	Thu, Jul 1, 1999	20.71	21.51	20.65	21.45
1793	NYSE	AIN	Wed, Jun 30, 1999	22.00	22.00	20.34	20.59
1792	NYSE	AIN	Tue, Jun 29, 1999	22.49	22.92	22.00	22.00
1791	NYSE	AIN	Mon, Jun 28, 1999	21.88	22.73	21.81	22.37
1790	NYSE	AIN	Fri, Jun 25, 1999	21.69	22.18	21.45	22.00
1789	NYSE	AIN	Thu, Jun 24, 1999	22.00	22.00	21.69	21.75
1788	NYSE	AIN	Wed, Jun 23, 1999	22.06	22.30	21.81	21.94
1787	NYSE	AIN	Tue, Jun 22, 1999	22.79	22.79	22.00	22.06
1786	NYSE	AIN	Mon, Jun 21, 1999	22.79	23.04	22.73	22.92
1785	NYSE	AIN	Fri, Jun 18, 1999	22.37	22.61	22.30	22.61
1784	NYSE	AIN	Thu, Jun 17, 1999	22.12	22.43	22.06	22.12
1783	NYSE	AIN	Wed, Jun 16, 1999	22.12	22.73	22.12	22.30
1782	NYSE	AIN	Tue, Jun 15, 1999	21.69	22.30	21.69	22.12
1781	NYSE	AIN	Mon, Jun 14, 1999	22.18	22.18	21.69	21.69
1780	NYSE	AIN	Fri, Jun 11, 1999	22.24	22.37	21.94	22.12
1779	NYSE	AIN	Thu, Jun 10, 1999	22.49	22.49	22.18	22.24
1778	NYSE	AIN	Wed, Jun 9, 1999	22.92	22.92	22.43	22.43
1777	NYSE	AIN	Tue, Jun 8, 1999	23.47	23.47	23.04	23.28
1776	NYSE	AIN	Mon, Jun 7, 1999	23.35	23.47	23.04	23.41
1775	NYSE	AIN	Fri, Jun 4, 1999	22.92	23.28	22.79	23.16
1774	NYSE	AIN	Thu, Jun 3, 1999	23.04	23.16	22.79	23.04
1773	NYSE	AIN	Wed, Jun 2, 1999	23.28	23.35	22.92	23.04
1772	NYSE	AIN	Tue, Jun 1, 1999	23.04	23.22	22.86	23.16
1771	NYSE	AIN	Fri, May 28, 1999	22.49	23.04	22.49	22.98
1770	NYSE	AIN	Thu, May 27, 1999	23.16	23.47	22.49	22.55
1769	NYSE	AIN	Wed, May 26, 1999	23.16	23.28	22.98	23.16
1768	NYSE	AIN	Tue, May 25, 1999	23.65	23.77	23.04	23.04
1767	NYSE	AIN	Mon, May 24, 1999	23.35	23.71	23.22	23.71
1766	NYSE	AIN	Fri, May 21, 1999	22.92	23.22	22.92	23.10
1765	NYSE	AIN	Thu, May 20, 1999	22.61	22.79	22.61	22.67
1764	NYSE	AIN	Wed, May 19, 1999	22.61	22.61	22.55	22.61
1763	NYSE	AIN	Tue, May 18, 1999	22.86	22.98	22.55	22.61
1762	NYSE	AIN	Mon, May 17, 1999	23.77	23.77	22.73	22.79
1761	NYSE	AIN	Fri, May 14, 1999	23.65	24.02	23.59	23.77
1760	NYSE	AIN	Thu, May 13, 1999	24.14	24.39	23.84	23.90
1759	NYSE	AIN	Wed, May 12, 1999	23.59	24.51	23.53	24.08
1758	NYSE	AIN	Tue, May 11, 1999	23.65	23.84	23.41	23.71
1757	NYSE	AIN	Mon, May 10, 1999	23.41	24.02	23.41	23.96
1756	NYSE	AIN	Fri, May 7, 1999	23.90	23.90	23.28	23.53
1755	NYSE	AIN	Thu, May 6, 1999	24.20	24.26	23.65	23.77
1754	NYSE	AIN	Wed, May 5, 1999	23.96	24.20	23.53	24.14
1753	NYSE	AIN	Tue, May 4, 1999	23.77	24.02	23.77	23.90
1752	NYSE	AIN	Mon, May 3, 1999	23.90	23.90	23.53	23.65
1751	NYSE	AIN	Fri, Apr 30, 1999	23.59	24.02	23.53	23.77
1750	NYSE	AIN	Thu, Apr 29, 1999	22.79	23.59	22.79	23.59
1749	NYSE	AIN	Wed, Apr 28, 1999	21.63	22.73	21.57	22.73
1748	NYSE	AIN	Tue, Apr 27, 1999	22.18	22.55	21.63	21.63
1747	NYSE	AIN	Mon, Apr 26, 1999	22.30	22.86	22.30	22.37
1746	NYSE	AIN	Fri, Apr 23, 1999	21.94	22.18	21.69	22.18
1745	NYSE	AIN	Thu, Apr 22, 1999	21.81	21.81	21.29	21.81
1744	NYSE	AIN	Wed, Apr 21, 1999	21.63	22.06	21.57	21.81
1743	NYSE	AIN	Tue, Apr 20, 1999	22.30	22.49	21.45	21.51
1742	NYSE	AIN	Mon, Apr 19, 1999	21.02	22.86	21.02	22.30
1741	NYSE	AIN	Fri, Apr 16, 1999	20.22	20.89	20.22	20.83
1740	NYSE	AIN	Thu, Apr 15, 1999	20.04	20.53	20.04	20.28
1739	NYSE	AIN	Wed, Apr 14, 1999	19.18	20.59	19.18	19.98
1738	NYSE	AIN	Tue, Apr 13, 1999	19.36	19.61	19.12	19.12
1737	NYSE	AIN	Mon, Apr 12, 1999	18.63	19.55	18.51	19.24
1736	NYSE	AIN	Fri, Apr 9, 1999	18.63	18.63	18.38	18.63
1735	NYSE	AIN	Thu, Apr 8, 1999	18.87	19.06	18.32	18.63
1734	NYSE	AIN	Wed, Apr 7, 1999	19.18	19.18	18.87	18.93
1733	NYSE	AIN	Tue, Apr 6, 1999	18.87	19.06	18.75	19.06
1732	NYSE	AIN	Mon, Apr 5, 1999	18.93	19.18	18.75	18.75
1731	NYSE	AIN	Thu, Apr 1, 1999	18.38	18.87	18.32	18.81
1730	NYSE	AIN	Wed, Mar 31, 1999	19.18	19.55	18.38	18.38
1729	NYSE	AIN	Tue, Mar 30, 1999	19.30	20.16	19.18	19.18
1728	NYSE	AIN	Mon, Mar 29, 1999	18.63	19.42	18.63	19.36
1727	NYSE	AIN	Fri, Mar 26, 1999	18.08	18.81	18.08	18.63
1726	NYSE	AIN	Thu, Mar 25, 1999	17.89	18.26	17.89	18.14
1725	NYSE	AIN	Wed, Mar 24, 1999	17.52	17.77	17.28	17.77
1724	NYSE	AIN	Tue, Mar 23, 1999	17.89	17.89	17.34	17.46
1723	NYSE	AIN	Mon, Mar 22, 1999	18.63	18.63	18.01	18.01
1722	NYSE	AIN	Fri, Mar 19, 1999	18.87	18.93	18.51	18.51
1721	NYSE	AIN	Thu, Mar 18, 1999	19.18	19.49	19.12	19.42
1720	NYSE	AIN	Wed, Mar 17, 1999	19.73	19.73	19.24	19.30
1719	NYSE	AIN	Tue, Mar 16, 1999	20.28	20.28	19.73	19.91
1718	NYSE	AIN	Mon, Mar 15, 1999	19.67	20.28	19.61	20.16
1717	NYSE	AIN	Fri, Mar 12, 1999	19.73	19.85	19.61	19.79
1716	NYSE	AIN	Thu, Mar 11, 1999	19.91	20.04	19.73	19.85
1715	NYSE	AIN	Wed, Mar 10, 1999	19.79	20.10	19.67	19.91
1714	NYSE	AIN	Tue, Mar 9, 1999	19.85	20.16	19.49	19.85
1713	NYSE	AIN	Mon, Mar 8, 1999	20.47	20.65	19.91	20.04
1712	NYSE	AIN	Fri, Mar 5, 1999	20.59	20.71	20.53	20.59
1711	NYSE	AIN	Thu, Mar 4, 1999	20.34	20.47	20.16	20.34
1710	NYSE	AIN	Wed, Mar 3, 1999	20.47	20.53	20.28	20.28
1709	NYSE	AIN	Tue, Mar 2, 1999	20.22	20.59	20.22	20.59
1708	NYSE	AIN	Mon, Mar 1, 1999	19.42	20.04	19.42	19.85
1707	NYSE	AIN	Fri, Feb 26, 1999	19.18	19.42	19.18	19.24
1706	NYSE	AIN	Thu, Feb 25, 1999	19.18	19.18	18.69	19.18
1705	NYSE	AIN	Wed, Feb 24, 1999	19.55	19.55	19.18	19.42
1704	NYSE	AIN	Tue, Feb 23, 1999	20.10	20.22	19.61	19.61
1703	NYSE	AIN	Mon, Feb 22, 1999	19.73	20.22	19.67	20.10
1702	NYSE	AIN	Fri, Feb 19, 1999	19.79	19.79	19.61	19.61
1701	NYSE	AIN	Thu, Feb 18, 1999	19.79	20.04	19.67	19.73
1700	NYSE	AIN	Wed, Feb 17, 1999	19.67	19.85	19.67	19.67
1699	NYSE	AIN	Tue, Feb 16, 1999	20.10	20.10	19.42	19.73
1698	NYSE	AIN	Fri, Feb 12, 1999	20.22	20.28	19.79	19.98
1697	NYSE	AIN	Thu, Feb 11, 1999	20.77	21.20	20.34	20.34
1696	NYSE	AIN	Wed, Feb 10, 1999	20.96	21.14	20.77	20.77
1695	NYSE	AIN	Tue, Feb 9, 1999	21.45	21.51	20.89	20.89
1694	NYSE	AIN	Mon, Feb 8, 1999	21.14	21.81	21.14	21.57
1693	NYSE	AIN	Fri, Feb 5, 1999	20.89	21.20	20.71	21.14
1692	NYSE	AIN	Thu, Feb 4, 1999	21.08	21.20	20.77	20.77
1691	NYSE	AIN	Wed, Feb 3, 1999	20.59	21.08	20.59	21.08
1690	NYSE	AIN	Tue, Feb 2, 1999	20.71	20.77	20.65	20.71
1689	NYSE	AIN	Mon, Feb 1, 1999	20.47	20.96	20.34	20.77
1688	NYSE	AIN	Fri, Jan 29, 1999	19.98	20.65	19.61	20.59
1687	NYSE	AIN	Thu, Jan 28, 1999	19.76	19.85	19.73	19.85
1686	NYSE	AIN	Wed, Jan 27, 1999	19.61	19.91	19.61	19.79
1685	NYSE	AIN	Tue, Jan 26, 1999	19.49	19.85	19.36	19.73
1684	NYSE	AIN	Mon, Jan 25, 1999	19.49	19.49	19.30	19.42
1683	NYSE	AIN	Fri, Jan 22, 1999	19.24	19.36	19.24	19.36
1682	NYSE	AIN	Thu, Jan 21, 1999	19.55	19.55	19.36	19.36
1681	NYSE	AIN	Wed, Jan 20, 1999	19.36	19.49	19.24	19.30
1680	NYSE	AIN	Tue, Jan 19, 1999	19.61	19.61	19.24	19.36
1679	NYSE	AIN	Fri, Jan 15, 1999	19.12	19.55	19.12	19.55
1678	NYSE	AIN	Thu, Jan 14, 1999	19.61	19.61	19.12	19.12
1677	NYSE	AIN	Wed, Jan 13, 1999	19.06	19.42	18.87	19.36
1676	NYSE	AIN	Tue, Jan 12, 1999	19.06	19.18	18.87	19.12
1675	NYSE	AIN	Mon, Jan 11, 1999	19.12	19.49	19.06	19.06
1674	NYSE	AIN	Fri, Jan 8, 1999	19.18	19.61	19.06	19.12
1673	NYSE	AIN	Thu, Jan 7, 1999	18.75	19.12	18.75	19.00
1672	NYSE	AIN	Wed, Jan 6, 1999	19.12	19.36	18.69	18.69
1671	NYSE	AIN	Tue, Jan 5, 1999	19.06	19.49	19.06	19.12
1670	NYSE	AIN	Mon, Jan 4, 1999	18.75	19.91	18.69	19.06
1669	NYSE	AIN	Thu, Dec 31, 1998	17.71	18.57	17.71	18.57
1668	NYSE	AIN	Wed, Dec 30, 1998	17.59	17.83	17.52	17.71
1667	NYSE	AIN	Tue, Dec 29, 1998	17.40	17.65	17.34	17.46
1666	NYSE	AIN	Mon, Dec 28, 1998	17.28	17.40	17.22	17.40
1665	NYSE	AIN	Thu, Dec 24, 1998	17.28	17.34	17.22	17.28
1664	NYSE	AIN	Wed, Dec 23, 1998	17.59	17.59	17.28	17.40
1663	NYSE	AIN	Tue, Dec 22, 1998	18.01	18.08	17.40	17.40
1662	NYSE	AIN	Mon, Dec 21, 1998	17.52	18.08	17.52	17.89
1661	NYSE	AIN	Fri, Dec 18, 1998	17.16	17.46	17.16	17.40
1660	NYSE	AIN	Thu, Dec 17, 1998	17.71	17.77	17.10	17.16
1659	NYSE	AIN	Wed, Dec 16, 1998	18.01	18.01	17.65	17.65
1658	NYSE	AIN	Tue, Dec 15, 1998	17.95	17.95	17.65	17.89
1657	NYSE	AIN	Mon, Dec 14, 1998	18.01	18.01	17.65	17.71
1656	NYSE	AIN	Fri, Dec 11, 1998	18.08	18.20	17.89	17.89
1655	NYSE	AIN	Thu, Dec 10, 1998	18.51	18.51	18.08	18.08
1654	NYSE	AIN	Wed, Dec 9, 1998	18.26	18.63	18.26	18.51
1653	NYSE	AIN	Tue, Dec 8, 1998	18.57	18.57	18.38	18.51
1652	NYSE	AIN	Mon, Dec 7, 1998	18.44	18.63	18.44	18.57
1651	NYSE	AIN	Fri, Dec 4, 1998	18.26	18.63	18.26	18.44
1650	NYSE	AIN	Thu, Dec 3, 1998	18.01	18.14	17.77	18.14
1649	NYSE	AIN	Wed, Dec 2, 1998	18.51	18.69	18.01	18.01
1648	NYSE	AIN	Tue, Dec 1, 1998	18.26	18.56	17.90	18.26
1647	NYSE	AIN	Mon, Nov 30, 1998	17.96	18.26	17.90	18.26
1646	NYSE	AIN	Fri, Nov 27, 1998	17.90	18.26	17.90	18.14
1645	NYSE	AIN	Wed, Nov 25, 1998	17.72	18.32	17.66	18.08
1644	NYSE	AIN	Tue, Nov 24, 1998	16.82	17.90	16.82	17.66
1643	NYSE	AIN	Mon, Nov 23, 1998	17.24	17.24	16.46	16.82
1642	NYSE	AIN	Fri, Nov 20, 1998	17.30	17.42	17.18	17.42
1641	NYSE	AIN	Thu, Nov 19, 1998	17.24	17.30	17.18	17.30
1640	NYSE	AIN	Wed, Nov 18, 1998	17.30	17.36	16.88	17.30
1639	NYSE	AIN	Tue, Nov 17, 1998	17.24	17.48	16.64	17.36
1638	NYSE	AIN	Mon, Nov 16, 1998	17.18	17.48	16.64	17.36
1637	NYSE	AIN	Fri, Nov 13, 1998	17.18	17.36	17.18	17.18
1636	NYSE	AIN	Thu, Nov 12, 1998	17.36	17.42	17.06	17.18
1635	NYSE	AIN	Wed, Nov 11, 1998	18.14	18.14	17.30	17.36
1634	NYSE	AIN	Tue, Nov 10, 1998	17.90	18.08	17.66	18.02
1633	NYSE	AIN	Mon, Nov 9, 1998	18.32	18.50	17.84	17.90
1632	NYSE	AIN	Fri, Nov 6, 1998	18.62	18.80	18.20	18.56
1631	NYSE	AIN	Thu, Nov 5, 1998	19.52	19.76	18.86	19.04
1630	NYSE	AIN	Wed, Nov 4, 1998	18.62	19.58	18.62	19.52
1629	NYSE	AIN	Tue, Nov 3, 1998	18.20	18.62	18.08	18.62
1628	NYSE	AIN	Mon, Nov 2, 1998	17.66	18.26	17.54	18.20
1627	NYSE	AIN	Fri, Oct 30, 1998	17.48	17.54	17.18	17.54
1626	NYSE	AIN	Thu, Oct 29, 1998	17.24	17.48	16.94	17.48
1625	NYSE	AIN	Wed, Oct 28, 1998	17.48	17.54	16.94	17.42
1624	NYSE	AIN	Tue, Oct 27, 1998	17.78	17.78	17.12	17.42
1623	NYSE	AIN	Mon, Oct 26, 1998	17.54	17.78	17.42	17.78
1622	NYSE	AIN	Fri, Oct 23, 1998	17.84	17.90	17.48	17.48
1621	NYSE	AIN	Thu, Oct 22, 1998	17.78	17.84	17.54	17.78
1620	NYSE	AIN	Wed, Oct 21, 1998	17.84	18.02	17.30	17.66
1619	NYSE	AIN	Tue, Oct 20, 1998	17.42	17.84	16.94	17.78
1618	NYSE	AIN	Mon, Oct 19, 1998	17.36	17.42	17.24	17.24
1617	NYSE	AIN	Fri, Oct 16, 1998	17.00	17.36	16.94	17.30
1616	NYSE	AIN	Thu, Oct 15, 1998	16.04	16.88	16.04	16.76
1615	NYSE	AIN	Wed, Oct 14, 1998	16.34	16.34	15.98	16.16
1614	NYSE	AIN	Tue, Oct 13, 1998	16.52	16.82	16.34	16.34
1613	NYSE	AIN	Mon, Oct 12, 1998	16.34	16.70	16.34	16.58
1612	NYSE	AIN	Fri, Oct 9, 1998	16.04	16.22	15.44	16.22
1611	NYSE	AIN	Thu, Oct 8, 1998	16.70	16.70	15.86	15.92
1610	NYSE	AIN	Wed, Oct 7, 1998	16.88	16.94	16.40	16.82
1609	NYSE	AIN	Tue, Oct 6, 1998	17.12	17.36	17.06	17.12
1608	NYSE	AIN	Mon, Oct 5, 1998	17.30	17.30	17.18	17.24
1607	NYSE	AIN	Fri, Oct 2, 1998	17.30	17.42	17.24	17.42
1606	NYSE	AIN	Thu, Oct 1, 1998	17.36	17.36	17.06	17.30
1605	NYSE	AIN	Wed, Sep 30, 1998	18.02	18.08	17.24	17.48
1604	NYSE	AIN	Tue, Sep 29, 1998	18.20	18.38	18.02	18.08
1603	NYSE	AIN	Mon, Sep 28, 1998	18.26	18.44	18.20	18.26
1602	NYSE	AIN	Fri, Sep 25, 1998	18.08	18.38	18.08	18.32
1601	NYSE	AIN	Thu, Sep 24, 1998	18.38	18.38	18.08	18.08
1600	NYSE	AIN	Wed, Sep 23, 1998	17.84	19.04	17.84	18.38
1599	NYSE	AIN	Tue, Sep 22, 1998	17.48	18.20	17.48	17.84
1598	NYSE	AIN	Mon, Sep 21, 1998	17.48	17.48	17.18	17.36
1597	NYSE	AIN	Fri, Sep 18, 1998	17.60	17.72	17.36	17.60
1596	NYSE	AIN	Thu, Sep 17, 1998	17.78	17.78	17.36	17.36
1595	NYSE	AIN	Wed, Sep 16, 1998	17.78	17.90	17.72	17.78
1594	NYSE	AIN	Tue, Sep 15, 1998	17.90	17.90	17.66	17.84
1593	NYSE	AIN	Mon, Sep 14, 1998	18.14	18.38	18.02	18.14
1592	NYSE	AIN	Fri, Sep 11, 1998	17.72	18.08	17.72	18.02
1591	NYSE	AIN	Thu, Sep 10, 1998	18.14	18.14	17.66	17.72
1590	NYSE	AIN	Wed, Sep 9, 1998	18.32	18.38	18.14	18.26
1589	NYSE	AIN	Tue, Sep 8, 1998	18.92	18.98	18.44	18.44
1588	NYSE	AIN	Fri, Sep 4, 1998	18.74	18.80	18.56	18.68
1587	NYSE	AIN	Thu, Sep 3, 1998	18.92	19.16	18.74	18.74
1586	NYSE	AIN	Wed, Sep 2, 1998	19.16	19.34	18.98	19.04
1585	NYSE	AIN	Tue, Sep 1, 1998	18.41	19.13	18.41	19.07
1584	NYSE	AIN	Mon, Aug 31, 1998	18.59	18.71	18.35	18.35
1583	NYSE	AIN	Fri, Aug 28, 1998	18.95	18.95	18.59	18.59
1582	NYSE	AIN	Thu, Aug 27, 1998	19.13	19.25	18.65	18.71
1581	NYSE	AIN	Wed, Aug 26, 1998	19.31	19.37	19.25	19.31
1580	NYSE	AIN	Tue, Aug 25, 1998	19.55	19.96	19.37	19.43
1579	NYSE	AIN	Mon, Aug 24, 1998	19.55	19.84	19.55	19.55
1578	NYSE	AIN	Fri, Aug 21, 1998	20.02	20.02	19.25	19.49
1577	NYSE	AIN	Thu, Aug 20, 1998	20.20	20.26	20.08	20.08
1576	NYSE	AIN	Wed, Aug 19, 1998	20.56	20.56	20.20	20.20
1575	NYSE	AIN	Tue, Aug 18, 1998	20.14	20.50	20.14	20.50
1574	NYSE	AIN	Mon, Aug 17, 1998	19.96	20.26	19.84	20.14
1573	NYSE	AIN	Fri, Aug 14, 1998	20.14	20.32	19.96	20.02
1572	NYSE	AIN	Thu, Aug 13, 1998	20.08	20.20	20.08	20.14
1571	NYSE	AIN	Wed, Aug 12, 1998	19.96	20.26	19.96	20.08
1570	NYSE	AIN	Tue, Aug 11, 1998	19.96	19.96	19.55	19.96
1569	NYSE	AIN	Mon, Aug 10, 1998	20.26	20.62	20.08	20.14
1568	NYSE	AIN	Fri, Aug 7, 1998	19.96	20.56	19.96	20.38
1567	NYSE	AIN	Thu, Aug 6, 1998	19.67	20.08	19.67	20.08
1566	NYSE	AIN	Wed, Aug 5, 1998	19.73	19.79	19.61	19.73
1565	NYSE	AIN	Tue, Aug 4, 1998	19.55	19.90	19.49	19.90
1564	NYSE	AIN	Mon, Aug 3, 1998	19.84	19.90	19.43	19.43
1563	NYSE	AIN	Fri, Jul 31, 1998	20.32	20.44	19.73	19.73
1562	NYSE	AIN	Thu, Jul 30, 1998	20.56	20.68	20.38	20.44
1561	NYSE	AIN	Wed, Jul 29, 1998	20.68	20.68	20.50	20.56
1560	NYSE	AIN	Tue, Jul 28, 1998	20.74	20.86	20.56	20.56
1559	NYSE	AIN	Mon, Jul 27, 1998	21.28	21.28	20.74	20.86
1558	NYSE	AIN	Fri, Jul 24, 1998	21.40	21.64	21.34	21.52
1557	NYSE	AIN	Thu, Jul 23, 1998	21.40	21.52	21.28	21.28
1556	NYSE	AIN	Wed, Jul 22, 1998	21.88	21.88	21.16	21.40
1555	NYSE	AIN	Tue, Jul 21, 1998	22.36	22.36	22.06	22.06
1554	NYSE	AIN	Mon, Jul 20, 1998	22.83	22.83	22.18	22.42
1553	NYSE	AIN	Fri, Jul 17, 1998	22.95	23.07	22.83	22.95
1552	NYSE	AIN	Thu, Jul 16, 1998	22.83	22.95	22.83	22.89
1551	NYSE	AIN	Wed, Jul 15, 1998	22.95	23.01	22.95	23.01
1550	NYSE	AIN	Tue, Jul 14, 1998	23.07	23.19	22.95	23.01
1549	NYSE	AIN	Mon, Jul 13, 1998	23.13	23.19	23.07	23.13
1548	NYSE	AIN	Fri, Jul 10, 1998	23.07	23.37	23.07	23.19
1547	NYSE	AIN	Thu, Jul 9, 1998	23.25	23.25	23.13	23.13
1546	NYSE	AIN	Wed, Jul 8, 1998	23.19	23.25	23.07	23.25
1545	NYSE	AIN	Tue, Jul 7, 1998	23.37	23.43	23.25	23.25
1544	NYSE	AIN	Mon, Jul 6, 1998	23.07	23.25	22.83	23.25
1543	NYSE	AIN	Thu, Jul 2, 1998	23.07	23.25	22.95	23.07
1542	NYSE	AIN	Wed, Jul 1, 1998	23.01	23.19	22.95	23.13
1541	NYSE	AIN	Tue, Jun 30, 1998	22.89	23.07	22.83	22.89
1540	NYSE	AIN	Mon, Jun 29, 1998	22.77	23.07	22.59	22.89
1539	NYSE	AIN	Fri, Jun 26, 1998	22.65	22.89	22.65	22.77
1538	NYSE	AIN	Thu, Jun 25, 1998	22.47	22.77	22.47	22.71
1537	NYSE	AIN	Wed, Jun 24, 1998	22.77	22.83	22.59	22.71
1536	NYSE	AIN	Tue, Jun 23, 1998	22.83	22.83	22.53	22.71
1535	NYSE	AIN	Mon, Jun 22, 1998	22.71	23.07	22.71	22.89
1534	NYSE	AIN	Fri, Jun 19, 1998	22.00	22.71	22.00	22.65
1533	NYSE	AIN	Thu, Jun 18, 1998	23.07	23.07	22.59	22.59
1532	NYSE	AIN	Wed, Jun 17, 1998	23.25	23.37	23.01	23.07
1531	NYSE	AIN	Tue, Jun 16, 1998	22.95	23.61	22.83	23.25
1530	NYSE	AIN	Mon, Jun 15, 1998	25.34	25.34	24.87	24.87
1529	NYSE	AIN	Fri, Jun 12, 1998	25.64	25.64	25.40	25.58
1528	NYSE	AIN	Thu, Jun 11, 1998	26.24	26.24	25.70	25.70
1527	NYSE	AIN	Wed, Jun 10, 1998	26.54	26.54	26.00	26.12
1526	NYSE	AIN	Tue, Jun 9, 1998	26.72	26.72	26.66	26.66
1525	NYSE	AIN	Mon, Jun 8, 1998	26.78	26.84	26.72	26.72
1524	NYSE	AIN	Fri, Jun 5, 1998	26.84	26.84	26.48	26.78
1523	NYSE	AIN	Thu, Jun 4, 1998	26.78	27.14	26.78	26.96
1522	NYSE	AIN	Wed, Jun 3, 1998	26.78	27.02	26.78	26.78
1521	NYSE	AIN	Tue, Jun 2, 1998	27.60	27.60	26.82	26.82
1520	NYSE	AIN	Mon, Jun 1, 1998	27.60	27.72	27.48	27.54
1519	NYSE	AIN	Fri, May 29, 1998	27.30	27.77	27.30	27.60
1518	NYSE	AIN	Thu, May 28, 1998	27.06	27.42	27.06	27.36
1517	NYSE	AIN	Wed, May 27, 1998	27.60	27.60	27.00	27.06
1516	NYSE	AIN	Tue, May 26, 1998	28.13	28.13	27.48	27.66
1515	NYSE	AIN	Fri, May 22, 1998	28.31	28.31	28.01	28.01
1514	NYSE	AIN	Thu, May 21, 1998	28.37	28.55	28.19	28.31
1513	NYSE	AIN	Wed, May 20, 1998	28.43	28.49	28.31	28.43
1512	NYSE	AIN	Tue, May 19, 1998	28.43	28.49	28.31	28.37
1511	NYSE	AIN	Mon, May 18, 1998	28.49	28.49	28.25	28.31
1510	NYSE	AIN	Fri, May 15, 1998	28.25	28.49	28.25	28.49
1509	NYSE	AIN	Thu, May 14, 1998	28.25	28.37	28.19	28.31
1508	NYSE	AIN	Wed, May 13, 1998	28.43	28.43	28.19	28.31
1507	NYSE	AIN	Tue, May 12, 1998	28.43	28.49	28.31	28.43
1506	NYSE	AIN	Mon, May 11, 1998	28.19	28.73	28.19	28.43
1505	NYSE	AIN	Fri, May 8, 1998	28.25	28.43	28.25	28.43
1504	NYSE	AIN	Thu, May 7, 1998	27.83	28.55	27.83	28.31
1503	NYSE	AIN	Wed, May 6, 1998	27.89	28.25	27.83	27.95
1502	NYSE	AIN	Tue, May 5, 1998	27.77	27.95	27.48	27.95
1501	NYSE	AIN	Mon, May 4, 1998	27.72	27.89	27.66	27.83
1500	NYSE	AIN	Fri, May 1, 1998	27.24	27.83	27.24	27.66
1499	NYSE	AIN	Thu, Apr 30, 1998	27.24	27.77	27.12	27.12
1498	NYSE	AIN	Wed, Apr 29, 1998	27.06	27.72	27.06	27.18
1497	NYSE	AIN	Tue, Apr 28, 1998	27.30	27.30	26.82	26.94
1496	NYSE	AIN	Mon, Apr 27, 1998	27.54	27.54	27.30	27.30
1495	NYSE	AIN	Fri, Apr 24, 1998	27.36	27.60	27.36	27.48
1494	NYSE	AIN	Thu, Apr 23, 1998	27.60	27.83	27.30	27.42
1493	NYSE	AIN	Wed, Apr 22, 1998	27.54	27.60	27.54	27.60
1492	NYSE	AIN	Tue, Apr 21, 1998	27.60	28.31	27.48	27.48
1491	NYSE	AIN	Mon, Apr 20, 1998	27.12	27.83	27.12	27.66
1490	NYSE	AIN	Fri, Apr 17, 1998	26.94	27.72	26.94	27.12
1489	NYSE	AIN	Thu, Apr 16, 1998	26.17	27.83	26.17	27.00
1488	NYSE	AIN	Wed, Apr 15, 1998	25.63	26.23	25.63	26.23
1487	NYSE	AIN	Tue, Apr 14, 1998	25.10	25.57	25.10	25.57
1486	NYSE	AIN	Mon, Apr 13, 1998	24.98	25.16	24.98	25.04
1485	NYSE	AIN	Thu, Apr 9, 1998	24.68	25.10	24.59	24.98
1484	NYSE	AIN	Wed, Apr 8, 1998	25.10	25.34	24.56	24.62
1483	NYSE	AIN	Tue, Apr 7, 1998	25.34	25.34	24.68	25.04
1482	NYSE	AIN	Mon, Apr 6, 1998	25.87	25.93	25.46	25.51
1481	NYSE	AIN	Fri, Apr 3, 1998	25.75	25.87	25.51	25.87
1480	NYSE	AIN	Thu, Apr 2, 1998	25.75	25.81	25.69	25.75
1479	NYSE	AIN	Wed, Apr 1, 1998	25.04	25.99	24.86	25.75
1478	NYSE	AIN	Tue, Mar 31, 1998	25.63	25.63	24.86	24.86
1477	NYSE	AIN	Mon, Mar 30, 1998	25.69	25.75	25.22	25.40
1476	NYSE	AIN	Fri, Mar 27, 1998	25.34	25.75	25.10	25.63
1475	NYSE	AIN	Thu, Mar 26, 1998	25.22	25.46	25.16	25.34
1474	NYSE	AIN	Wed, Mar 25, 1998	24.74	25.34	24.74	25.34
1473	NYSE	AIN	Tue, Mar 24, 1998	24.56	25.04	24.50	24.68
1472	NYSE	AIN	Mon, Mar 23, 1998	23.97	24.50	23.97	24.50
1471	NYSE	AIN	Fri, Mar 20, 1998	24.21	24.21	23.91	24.09
1470	NYSE	AIN	Thu, Mar 19, 1998	24.21	24.38	24.03	24.21
1469	NYSE	AIN	Wed, Mar 18, 1998	23.91	24.21	23.55	24.21
1468	NYSE	AIN	Tue, Mar 17, 1998	23.85	24.09	23.85	23.97
1467	NYSE	AIN	Mon, Mar 16, 1998	23.79	24.21	23.79	23.79
1466	NYSE	AIN	Fri, Mar 13, 1998	23.97	24.15	23.79	23.85
1465	NYSE	AIN	Thu, Mar 12, 1998	23.79	24.38	23.79	24.03
1464	NYSE	AIN	Wed, Mar 11, 1998	23.55	23.79	23.55	23.73
1463	NYSE	AIN	Tue, Mar 10, 1998	23.31	23.55	23.31	23.55
1462	NYSE	AIN	Mon, Mar 9, 1998	23.25	23.61	23.25	23.25
1461	NYSE	AIN	Fri, Mar 6, 1998	23.49	23.73	23.20	23.20
1460	NYSE	AIN	Thu, Mar 5, 1998	23.43	23.49	23.25	23.25
1459	NYSE	AIN	Wed, Mar 4, 1998	23.79	23.79	23.55	23.61
1458	NYSE	AIN	Tue, Mar 3, 1998	23.02	24.03	23.02	23.97
1457	NYSE	AIN	Mon, Mar 2, 1998	22.66	23.02	22.66	23.02
1456	NYSE	AIN	Fri, Feb 27, 1998	22.42	22.72	22.36	22.66
1455	NYSE	AIN	Thu, Feb 26, 1998	21.65	22.48	21.65	22.48
1454	NYSE	AIN	Wed, Feb 25, 1998	20.82	21.77	20.58	21.77
1453	NYSE	AIN	Tue, Feb 24, 1998	21.29	21.29	20.76	20.82
1452	NYSE	AIN	Mon, Feb 23, 1998	21.53	21.65	20.94	21.23
1451	NYSE	AIN	Fri, Feb 20, 1998	21.23	21.65	21.17	21.65
1450	NYSE	AIN	Thu, Feb 19, 1998	21.47	21.53	21.05	21.35
1449	NYSE	AIN	Wed, Feb 18, 1998	21.47	21.53	20.94	21.29
1448	NYSE	AIN	Tue, Feb 17, 1998	21.65	21.71	21.35	21.41
1447	NYSE	AIN	Fri, Feb 13, 1998	22.07	22.07	21.65	21.65
1446	NYSE	AIN	Thu, Feb 12, 1998	21.77	21.95	21.47	21.95
1445	NYSE	AIN	Wed, Feb 11, 1998	21.83	21.89	21.77	21.77
1444	NYSE	AIN	Tue, Feb 10, 1998	22.12	22.12	21.83	21.83
1443	NYSE	AIN	Mon, Feb 9, 1998	22.36	22.36	21.83	22.12
1442	NYSE	AIN	Fri, Feb 6, 1998	21.71	22.30	21.71	22.24
1441	NYSE	AIN	Thu, Feb 5, 1998	21.47	21.77	21.47	21.65
1440	NYSE	AIN	Wed, Feb 4, 1998	21.41	21.41	21.29	21.35
1439	NYSE	AIN	Tue, Feb 3, 1998	21.53	21.53	21.29	21.29
1438	NYSE	AIN	Mon, Feb 2, 1998	21.23	21.65	21.23	21.59
1437	NYSE	AIN	Fri, Jan 30, 1998	21.41	21.77	21.11	21.23
1436	NYSE	AIN	Thu, Jan 29, 1998	20.88	21.59	20.88	21.41
1435	NYSE	AIN	Wed, Jan 28, 1998	20.52	20.94	20.46	20.88
1434	NYSE	AIN	Tue, Jan 27, 1998	19.81	20.52	19.81	20.52
1433	NYSE	AIN	Mon, Jan 26, 1998	19.69	20.04	19.69	19.81
1432	NYSE	AIN	Fri, Jan 23, 1998	19.81	19.98	19.33	19.63
1431	NYSE	AIN	Thu, Jan 22, 1998	20.34	20.34	19.69	19.81
1430	NYSE	AIN	Wed, Jan 21, 1998	20.64	20.82	19.98	20.46
1429	NYSE	AIN	Tue, Jan 20, 1998	20.94	20.99	20.82	20.99
1428	NYSE	AIN	Fri, Jan 16, 1998	21.05	21.11	20.88	20.88
1427	NYSE	AIN	Thu, Jan 15, 1998	20.88	20.99	20.82	20.94
1426	NYSE	AIN	Wed, Jan 14, 1998	21.11	21.77	20.88	20.88
1425	NYSE	AIN	Tue, Jan 13, 1998	20.94	21.35	20.94	21.11
1424	NYSE	AIN	Mon, Jan 12, 1998	20.99	21.05	20.94	20.94
1423	NYSE	AIN	Fri, Jan 9, 1998	20.22	21.41	20.22	21.29
1422	NYSE	AIN	Thu, Jan 8, 1998	20.76	20.76	20.40	20.46
1421	NYSE	AIN	Wed, Jan 7, 1998	20.76	20.76	20.52	20.70
1420	NYSE	AIN	Tue, Jan 6, 1998	21.53	21.53	20.22	20.76
1419	NYSE	AIN	Mon, Jan 5, 1998	21.65	21.77	21.47	21.53
1418	NYSE	AIN	Fri, Jan 2, 1998	21.89	21.89	21.41	21.53
1417	NYSE	AIN	Wed, Dec 31, 1997	21.89	22.01	21.83	21.89
1416	NYSE	AIN	Tue, Dec 30, 1997	21.53	22.07	21.53	21.95
1415	NYSE	AIN	Mon, Dec 29, 1997	21.65	22.07	21.41	21.41
1414	NYSE	AIN	Fri, Dec 26, 1997	21.35	21.59	21.35	21.59
1413	NYSE	AIN	Wed, Dec 24, 1997	21.17	21.65	21.17	21.35
1412	NYSE	AIN	Tue, Dec 23, 1997	21.71	21.71	21.17	21.17
1411	NYSE	AIN	Mon, Dec 22, 1997	21.17	21.89	21.17	21.71
1410	NYSE	AIN	Fri, Dec 19, 1997	21.89	21.89	21.41	21.41
1409	NYSE	AIN	Thu, Dec 18, 1997	22.66	22.66	22.42	22.48
1408	NYSE	AIN	Wed, Dec 17, 1997	22.36	22.66	22.36	22.66
1407	NYSE	AIN	Tue, Dec 16, 1997	22.30	22.36	22.12	22.30
1406	NYSE	AIN	Mon, Dec 15, 1997	22.01	22.30	22.01	22.30
1405	NYSE	AIN	Fri, Dec 12, 1997	22.07	22.12	21.83	22.07
1404	NYSE	AIN	Thu, Dec 11, 1997	21.71	22.12	21.35	22.12
1403	NYSE	AIN	Wed, Dec 10, 1997	22.42	22.42	21.41	21.71
1402	NYSE	AIN	Tue, Dec 9, 1997	23.02	23.20	22.42	22.42
1401	NYSE	AIN	Mon, Dec 8, 1997	22.36	23.02	22.07	23.02
1400	NYSE	AIN	Fri, Dec 5, 1997	22.48	22.48	22.36	22.36
1399	NYSE	AIN	Thu, Dec 4, 1997	22.72	22.78	22.36	22.48
1398	NYSE	AIN	Wed, Dec 3, 1997	23.02	23.08	22.66	22.84
1397	NYSE	AIN	Tue, Dec 2, 1997	23.61	23.61	23.02	23.02
1396	NYSE	AIN	Mon, Dec 1, 1997	23.20	23.55	23.20	23.49
1395	NYSE	AIN	Fri, Nov 28, 1997	23.14	23.25	23.14	23.14
1394	NYSE	AIN	Wed, Nov 26, 1997	23.14	23.61	23.08	23.14
1393	NYSE	AIN	Tue, Nov 25, 1997	22.12	23.37	22.01	23.20
1392	NYSE	AIN	Mon, Nov 24, 1997	23.20	23.20	22.01	22.12
1391	NYSE	AIN	Fri, Nov 21, 1997	23.67	23.79	22.84	22.96
1390	NYSE	AIN	Thu, Nov 20, 1997	22.84	23.43	22.66	23.43
1389	NYSE	AIN	Wed, Nov 19, 1997	22.48	22.60	22.30	22.48
1388	NYSE	AIN	Tue, Nov 18, 1997	23.14	23.14	22.48	22.54
1387	NYSE	AIN	Mon, Nov 17, 1997	23.43	24.03	23.08	23.08
1386	NYSE	AIN	Fri, Nov 14, 1997	22.66	23.55	22.54	23.55
1385	NYSE	AIN	Thu, Nov 13, 1997	22.42	22.54	22.24	22.54
1384	NYSE	AIN	Wed, Nov 12, 1997	23.31	23.43	22.42	22.42
1383	NYSE	AIN	Tue, Nov 11, 1997	23.85	24.15	23.20	23.37
1382	NYSE	AIN	Mon, Nov 10, 1997	23.31	23.97	23.31	23.85
1381	NYSE	AIN	Fri, Nov 7, 1997	23.91	23.91	23.20	23.43
1380	NYSE	AIN	Thu, Nov 6, 1997	23.37	24.38	23.37	24.15
1379	NYSE	AIN	Wed, Nov 5, 1997	24.03	24.44	24.03	24.33
1378	NYSE	AIN	Tue, Nov 4, 1997	23.49	24.03	23.43	23.91
1377	NYSE	AIN	Mon, Nov 3, 1997	23.25	23.49	22.96	23.49
1376	NYSE	AIN	Fri, Oct 31, 1997	23.31	23.43	23.08	23.20
1375	NYSE	AIN	Thu, Oct 30, 1997	23.43	23.43	23.20	23.20
1374	NYSE	AIN	Wed, Oct 29, 1997	24.03	24.27	23.43	23.43
1373	NYSE	AIN	Tue, Oct 28, 1997	22.78	24.03	22.48	24.03
1372	NYSE	AIN	Mon, Oct 27, 1997	23.91	24.03	22.96	22.96
1371	NYSE	AIN	Fri, Oct 24, 1997	24.62	24.68	24.15	24.15
1370	NYSE	AIN	Thu, Oct 23, 1997	25.22	25.22	24.44	24.62
1369	NYSE	AIN	Wed, Oct 22, 1997	24.86	25.28	24.86	25.28
1368	NYSE	AIN	Tue, Oct 21, 1997	24.68	24.80	24.62	24.80
1367	NYSE	AIN	Mon, Oct 20, 1997	24.21	24.68	24.15	24.62
1366	NYSE	AIN	Fri, Oct 17, 1997	24.38	24.38	23.73	24.15
1365	NYSE	AIN	Thu, Oct 16, 1997	24.68	25.04	24.62	24.62
1364	NYSE	AIN	Wed, Oct 15, 1997	25.10	25.10	24.56	24.74
1363	NYSE	AIN	Tue, Oct 14, 1997	25.16	25.28	25.04	25.16
1362	NYSE	AIN	Mon, Oct 13, 1997	24.98	25.13	24.98	25.10
1361	NYSE	AIN	Fri, Oct 10, 1997	24.74	24.98	24.56	24.98
1360	NYSE	AIN	Thu, Oct 9, 1997	24.56	24.86	24.33	24.86
1359	NYSE	AIN	Wed, Oct 8, 1997	24.92	24.98	24.68	24.68
1358	NYSE	AIN	Tue, Oct 7, 1997	24.50	25.10	24.50	25.04
1357	NYSE	AIN	Mon, Oct 6, 1997	24.38	24.62	24.38	24.62
1356	NYSE	AIN	Fri, Oct 3, 1997	24.50	24.62	24.27	24.38
1355	NYSE	AIN	Thu, Oct 2, 1997	23.91	24.44	23.91	24.27
1354	NYSE	AIN	Wed, Oct 1, 1997	24.03	24.15	23.91	23.91
1353	NYSE	AIN	Tue, Sep 30, 1997	23.85	24.03	23.85	23.91
1352	NYSE	AIN	Mon, Sep 29, 1997	23.73	23.85	23.67	23.79
1351	NYSE	AIN	Fri, Sep 26, 1997	24.15	24.15	23.73	23.73
1350	NYSE	AIN	Thu, Sep 25, 1997	24.03	24.27	23.97	24.15
1349	NYSE	AIN	Wed, Sep 24, 1997	24.27	24.27	23.55	23.97
1348	NYSE	AIN	Tue, Sep 23, 1997	25.04	25.22	25.04	25.10
1347	NYSE	AIN	Mon, Sep 22, 1997	25.72	25.72	24.98	24.98
1346	NYSE	AIN	Fri, Sep 19, 1997	26.05	26.05	25.63	25.63
1345	NYSE	AIN	Thu, Sep 18, 1997	25.57	25.87	25.57	25.87
1344	NYSE	AIN	Wed, Sep 17, 1997	26.05	26.05	25.51	25.51
1343	NYSE	AIN	Tue, Sep 16, 1997	25.34	26.11	25.22	26.05
1342	NYSE	AIN	Mon, Sep 15, 1997	25.57	25.63	25.46	25.46
1341	NYSE	AIN	Fri, Sep 12, 1997	25.57	25.63	25.46	25.51
1340	NYSE	AIN	Thu, Sep 11, 1997	25.99	25.99	25.57	25.57
1339	NYSE	AIN	Wed, Sep 10, 1997	25.81	26.11	25.81	25.99
1338	NYSE	AIN	Tue, Sep 9, 1997	25.81	25.93	25.75	25.81
1337	NYSE	AIN	Mon, Sep 8, 1997	25.46	25.87	25.46	25.81
1336	NYSE	AIN	Fri, Sep 5, 1997	25.57	25.81	25.46	25.51
1335	NYSE	AIN	Thu, Sep 4, 1997	25.81	25.87	25.63	25.63
1334	NYSE	AIN	Wed, Sep 3, 1997	25.75	25.81	25.75	25.75
1333	NYSE	AIN	Tue, Sep 2, 1997	25.75	25.93	25.75	25.81
1332	NYSE	AIN	Fri, Aug 29, 1997	25.87	25.93	25.75	25.75
1331	NYSE	AIN	Thu, Aug 28, 1997	25.69	25.93	25.57	25.75
1330	NYSE	AIN	Wed, Aug 27, 1997	25.51	25.69	25.40	25.69
1329	NYSE	AIN	Tue, Aug 26, 1997	25.28	25.46	25.28	25.40
1328	NYSE	AIN	Mon, Aug 25, 1997	24.98	25.46	24.98	25.40
1327	NYSE	AIN	Fri, Aug 22, 1997	25.69	25.69	24.86	24.98
1326	NYSE	AIN	Thu, Aug 21, 1997	25.69	25.81	25.63	25.75
1325	NYSE	AIN	Wed, Aug 20, 1997	25.04	25.69	25.04	25.69
1324	NYSE	AIN	Tue, Aug 19, 1997	24.98	25.04	24.68	24.98
1323	NYSE	AIN	Mon, Aug 18, 1997	24.86	24.98	24.74	24.92
1322	NYSE	AIN	Fri, Aug 15, 1997	25.04	25.22	24.74	24.74
1321	NYSE	AIN	Thu, Aug 14, 1997	25.04	25.10	24.98	25.04
1320	NYSE	AIN	Wed, Aug 13, 1997	25.04	25.04	24.68	24.92
1319	NYSE	AIN	Tue, Aug 12, 1997	25.04	25.04	24.74	24.80
1318	NYSE	AIN	Mon, Aug 11, 1997	24.68	24.98	24.44	24.98
1317	NYSE	AIN	Fri, Aug 8, 1997	24.74	24.74	24.50	24.56
1316	NYSE	AIN	Thu, Aug 7, 1997	24.98	25.10	24.98	24.98
1315	NYSE	AIN	Wed, Aug 6, 1997	24.98	24.98	24.74	24.86
1314	NYSE	AIN	Tue, Aug 5, 1997	24.62	24.98	24.56	24.98
1313	NYSE	AIN	Mon, Aug 4, 1997	24.68	24.68	24.50	24.56
1312	NYSE	AIN	Fri, Aug 1, 1997	24.44	24.68	24.21	24.62
1311	NYSE	AIN	Thu, Jul 31, 1997	25.16	25.22	24.15	24.38
1310	NYSE	AIN	Wed, Jul 30, 1997	25.10	25.22	25.10	25.16
1309	NYSE	AIN	Tue, Jul 29, 1997	25.22	25.28	25.04	25.16
1308	NYSE	AIN	Mon, Jul 28, 1997	24.86	25.46	24.86	25.28
1307	NYSE	AIN	Fri, Jul 25, 1997	24.03	24.86	24.03	24.86
1306	NYSE	AIN	Thu, Jul 24, 1997	23.79	24.21	23.79	24.15
1305	NYSE	AIN	Wed, Jul 23, 1997	23.08	23.73	23.08	23.73
1304	NYSE	AIN	Tue, Jul 22, 1997	22.84	23.20	22.78	23.08
1303	NYSE	AIN	Mon, Jul 21, 1997	22.60	22.84	22.42	22.84
1302	NYSE	AIN	Fri, Jul 18, 1997	21.83	22.36	21.83	22.36
1301	NYSE	AIN	Thu, Jul 17, 1997	21.29	21.77	21.29	21.77
1300	NYSE	AIN	Wed, Jul 16, 1997	21.89	21.89	21.77	21.83
1299	NYSE	AIN	Tue, Jul 15, 1997	21.83	21.89	21.77	21.89
1298	NYSE	AIN	Mon, Jul 14, 1997	21.95	21.95	21.83	21.89
1297	NYSE	AIN	Fri, Jul 11, 1997	21.89	22.07	21.89	21.95
1296	NYSE	AIN	Thu, Jul 10, 1997	21.95	22.01	21.83	21.89
1295	NYSE	AIN	Wed, Jul 9, 1997	22.12	22.30	22.12	22.18
1294	NYSE	AIN	Tue, Jul 8, 1997	22.07	22.24	21.83	22.07
1293	NYSE	AIN	Mon, Jul 7, 1997	22.18	22.18	21.77	21.83
1292	NYSE	AIN	Thu, Jul 3, 1997	21.89	22.01	21.89	21.95
1291	NYSE	AIN	Wed, Jul 2, 1997	22.01	22.18	21.83	21.83
1290	NYSE	AIN	Tue, Jul 1, 1997	21.41	22.12	21.41	22.07
1289	NYSE	AIN	Mon, Jun 30, 1997	21.59	21.65	21.41	21.41
1288	NYSE	AIN	Fri, Jun 27, 1997	21.53	21.65	21.41	21.59
1287	NYSE	AIN	Thu, Jun 26, 1997	21.89	21.95	21.41	21.41
1286	NYSE	AIN	Wed, Jun 25, 1997	22.24	22.24	21.65	21.71
1285	NYSE	AIN	Tue, Jun 24, 1997	21.89	22.36	21.89	22.24
1284	NYSE	AIN	Mon, Jun 23, 1997	22.36	22.36	21.77	21.77
1283	NYSE	AIN	Fri, Jun 20, 1997	22.12	22.60	22.12	22.48
1282	NYSE	AIN	Thu, Jun 19, 1997	22.60	22.84	22.60	22.84
1281	NYSE	AIN	Wed, Jun 18, 1997	22.72	22.72	22.60	22.60
1280	NYSE	AIN	Tue, Jun 17, 1997	22.72	22.84	22.60	22.60
1279	NYSE	AIN	Mon, Jun 16, 1997	22.72	22.84	22.72	22.84
1278	NYSE	AIN	Fri, Jun 13, 1997	22.72	22.84	22.72	22.84
1277	NYSE	AIN	Thu, Jun 12, 1997	22.60	22.72	22.60	22.72
1276	NYSE	AIN	Wed, Jun 11, 1997	22.72	22.72	22.48	22.48
1275	NYSE	AIN	Tue, Jun 10, 1997	22.84	22.84	22.60	22.60
1274	NYSE	AIN	Mon, Jun 9, 1997	22.72	22.84	22.72	22.72
1273	NYSE	AIN	Fri, Jun 6, 1997	22.12	22.72	22.12	22.72
1272	NYSE	AIN	Thu, Jun 5, 1997	22.36	22.48	22.24	22.24
1271	NYSE	AIN	Wed, Jun 4, 1997	22.24	22.36	22.12	22.24
1270	NYSE	AIN	Tue, Jun 3, 1997	22.48	22.72	22.24	22.36
1269	NYSE	AIN	Mon, Jun 2, 1997	21.77	22.60	21.77	22.48
1268	NYSE	AIN	Fri, May 30, 1997	21.53	21.65	21.53	21.65
1267	NYSE	AIN	Thu, May 29, 1997	21.53	21.53	21.41	21.53
1266	NYSE	AIN	Wed, May 28, 1997	21.05	21.53	21.05	21.53
1265	NYSE	AIN	Tue, May 27, 1997	21.17	21.17	21.05	21.17
1264	NYSE	AIN	Fri, May 23, 1997	21.29	21.41	21.05	21.17
1263	NYSE	AIN	Thu, May 22, 1997	20.46	21.29	20.46	21.29
1262	NYSE	AIN	Wed, May 21, 1997	20.82	20.94	20.34	20.34
1261	NYSE	AIN	Tue, May 20, 1997	20.70	20.70	20.46	20.70
1260	NYSE	AIN	Mon, May 19, 1997	20.46	20.70	20.34	20.70
1259	NYSE	AIN	Fri, May 16, 1997	20.34	20.46	20.34	20.34
1258	NYSE	AIN	Thu, May 15, 1997	20.34	20.46	20.22	20.34
1257	NYSE	AIN	Wed, May 14, 1997	20.34	20.34	20.22	20.22
1256	NYSE	AIN	Tue, May 13, 1997	20.22	20.34	20.22	20.22
1255	NYSE	AIN	Mon, May 12, 1997	20.10	20.22	20.10	20.22
1254	NYSE	AIN	Fri, May 9, 1997	20.10	20.22	20.10	20.22
1253	NYSE	AIN	Thu, May 8, 1997	20.10	20.34	19.98	19.98
1252	NYSE	AIN	Wed, May 7, 1997	20.22	20.22	19.98	20.10
1251	NYSE	AIN	Tue, May 6, 1997	20.46	20.58	20.10	20.10
1250	NYSE	AIN	Mon, May 5, 1997	19.98	20.70	19.98	20.46
1249	NYSE	AIN	Fri, May 2, 1997	19.39	20.10	19.27	19.98
1248	NYSE	AIN	Thu, May 1, 1997	19.15	19.39	19.03	19.39
1247	NYSE	AIN	Wed, Apr 30, 1997	19.27	19.27	18.79	19.15
1246	NYSE	AIN	Tue, Apr 29, 1997	19.75	19.75	18.91	19.15
1245	NYSE	AIN	Mon, Apr 28, 1997	19.27	19.63	19.27	19.63
1244	NYSE	AIN	Fri, Apr 25, 1997	19.39	19.51	19.27	19.27
1243	NYSE	AIN	Thu, Apr 24, 1997	19.03	19.39	19.03	19.27
1242	NYSE	AIN	Wed, Apr 23, 1997	19.21	19.27	19.15	19.15
1241	NYSE	AIN	Tue, Apr 22, 1997	19.03	19.27	19.03	19.27
1240	NYSE	AIN	Mon, Apr 21, 1997	19.27	19.27	19.15	19.15
1239	NYSE	AIN	Fri, Apr 18, 1997	19.15	19.39	19.03	19.39
1238	NYSE	AIN	Thu, Apr 17, 1997	19.27	19.51	18.91	19.03
1237	NYSE	AIN	Wed, Apr 16, 1997	18.79	19.75	18.79	19.51
1236	NYSE	AIN	Tue, Apr 15, 1997	19.03	19.03	18.79	18.79
1235	NYSE	AIN	Mon, Apr 14, 1997	18.91	19.03	18.79	18.91
1234	NYSE	AIN	Fri, Apr 11, 1997	18.91	18.91	18.79	18.91
1233	NYSE	AIN	Thu, Apr 10, 1997	19.15	19.15	18.91	19.03
1232	NYSE	AIN	Wed, Apr 9, 1997	19.15	19.27	19.03	19.15
1231	NYSE	AIN	Tue, Apr 8, 1997	19.27	19.27	19.15	19.15
1230	NYSE	AIN	Mon, Apr 7, 1997	19.39	19.39	19.27	19.27
1229	NYSE	AIN	Fri, Apr 4, 1997	19.15	19.39	19.15	19.39
1228	NYSE	AIN	Thu, Apr 3, 1997	19.27	19.27	19.15	19.27
1227	NYSE	AIN	Wed, Apr 2, 1997	19.63	19.63	19.27	19.27
1226	NYSE	AIN	Tue, Apr 1, 1997	19.63	19.75	19.51	19.51
1225	NYSE	AIN	Mon, Mar 31, 1997	19.98	19.98	19.63	19.63
1224	NYSE	AIN	Thu, Mar 27, 1997	19.98	20.10	19.86	20.10
1223	NYSE	AIN	Wed, Mar 26, 1997	19.86	20.10	19.86	20.10
1222	NYSE	AIN	Tue, Mar 25, 1997	19.98	20.10	19.86	19.86
1221	NYSE	AIN	Mon, Mar 24, 1997	20.10	20.10	19.98	20.10
1220	NYSE	AIN	Fri, Mar 21, 1997	19.98	20.10	19.86	19.98
1219	NYSE	AIN	Thu, Mar 20, 1997	20.34	20.34	19.86	19.98
1218	NYSE	AIN	Wed, Mar 19, 1997	20.22	20.34	20.10	20.34
1217	NYSE	AIN	Tue, Mar 18, 1997	20.58	20.70	20.34	20.34
1216	NYSE	AIN	Mon, Mar 17, 1997	20.70	20.70	20.58	20.70
1215	NYSE	AIN	Fri, Mar 14, 1997	20.70	20.82	20.58	20.58
1214	NYSE	AIN	Thu, Mar 13, 1997	21.05	21.17	20.70	20.70
1213	NYSE	AIN	Wed, Mar 12, 1997	21.29	21.29	21.05	21.17
1212	NYSE	AIN	Tue, Mar 11, 1997	21.41	21.41	21.17	21.41
1211	NYSE	AIN	Mon, Mar 10, 1997	21.17	21.65	21.17	21.29
1210	NYSE	AIN	Fri, Mar 7, 1997	21.17	21.17	21.05	21.05
1209	NYSE	AIN	Thu, Mar 6, 1997	21.41	21.41	21.05	21.05
1208	NYSE	AIN	Wed, Mar 5, 1997	21.17	21.41	21.05	21.41
1207	NYSE	AIN	Tue, Mar 4, 1997	21.05	21.17	20.82	20.94
1206	NYSE	AIN	Mon, Mar 3, 1997	20.82	21.29	20.82	21.17
1205	NYSE	AIN	Fri, Feb 28, 1997	20.82	20.82	20.70	20.70
1204	NYSE	AIN	Thu, Feb 27, 1997	21.05	21.05	20.70	20.70
1203	NYSE	AIN	Wed, Feb 26, 1997	21.65	21.65	21.17	21.17
1202	NYSE	AIN	Tue, Feb 25, 1997	21.77	21.89	21.53	21.53
1201	NYSE	AIN	Mon, Feb 24, 1997	22.12	22.12	21.77	21.89
1200	NYSE	AIN	Fri, Feb 21, 1997	22.48	22.48	22.12	22.12
1199	NYSE	AIN	Thu, Feb 20, 1997	22.84	22.84	22.48	22.48
1198	NYSE	AIN	Wed, Feb 19, 1997	22.84	22.84	22.48	22.72
1197	NYSE	AIN	Tue, Feb 18, 1997	23.08	23.08	22.84	22.84
1196	NYSE	AIN	Fri, Feb 14, 1997	23.08	23.31	23.08	23.08
1195	NYSE	AIN	Thu, Feb 13, 1997	22.96	23.08	22.96	23.08
1194	NYSE	AIN	Wed, Feb 12, 1997	23.20	23.31	22.96	22.96
1193	NYSE	AIN	Tue, Feb 11, 1997	22.84	23.20	22.84	23.20
1192	NYSE	AIN	Mon, Feb 10, 1997	22.84	22.84	22.60	22.72
1191	NYSE	AIN	Fri, Feb 7, 1997	22.36	22.84	22.36	22.84
1190	NYSE	AIN	Thu, Feb 6, 1997	22.01	22.36	22.01	22.36
1189	NYSE	AIN	Wed, Feb 5, 1997	22.48	22.60	22.01	22.01
1188	NYSE	AIN	Tue, Feb 4, 1997	22.60	22.60	22.36	22.36
1187	NYSE	AIN	Mon, Feb 3, 1997	22.48	22.60	22.36	22.60
1186	NYSE	AIN	Fri, Jan 31, 1997	22.48	22.60	22.36	22.36
1185	NYSE	AIN	Thu, Jan 30, 1997	22.48	22.48	22.36	22.36
1184	NYSE	AIN	Wed, Jan 29, 1997	22.60	22.72	22.48	22.60
1183	NYSE	AIN	Tue, Jan 28, 1997	21.89	22.72	21.77	22.60
1182	NYSE	AIN	Mon, Jan 27, 1997	22.01	22.12	21.65	21.65
1181	NYSE	AIN	Fri, Jan 24, 1997	21.41	21.65	21.29	21.65
1180	NYSE	AIN	Thu, Jan 23, 1997	21.65	21.65	21.41	21.41
1179	NYSE	AIN	Wed, Jan 22, 1997	21.53	21.53	21.41	21.53
1178	NYSE	AIN	Tue, Jan 21, 1997	21.53	21.65	21.41	21.53
1177	NYSE	AIN	Mon, Jan 20, 1997	21.29	21.41	21.29	21.41
1176	NYSE	AIN	Fri, Jan 17, 1997	21.29	21.53	21.29	21.41
1175	NYSE	AIN	Thu, Jan 16, 1997	21.41	21.41	21.29	21.41
1174	NYSE	AIN	Wed, Jan 15, 1997	21.65	21.65	21.17	21.41
1173	NYSE	AIN	Tue, Jan 14, 1997	21.89	21.89	21.65	21.65
1172	NYSE	AIN	Mon, Jan 13, 1997	21.77	22.01	21.77	22.01
1171	NYSE	AIN	Fri, Jan 10, 1997	21.65	21.89	21.65	21.77
1170	NYSE	AIN	Thu, Jan 9, 1997	21.65	21.89	21.53	21.77
1169	NYSE	AIN	Wed, Jan 8, 1997	21.89	21.89	21.77	21.77
1168	NYSE	AIN	Tue, Jan 7, 1997	21.77	21.89	21.65	21.89
1167	NYSE	AIN	Mon, Jan 6, 1997	21.77	21.77	21.65	21.65
1166	NYSE	AIN	Fri, Jan 3, 1997	21.89	21.89	21.65	21.77
1165	NYSE	AIN	Thu, Jan 2, 1997	22.01	22.01	21.77	21.77
1164	NYSE	AIN	Tue, Dec 31, 1996	22.01	22.01	21.77	22.01
1163	NYSE	AIN	Mon, Dec 30, 1996	22.01	22.01	21.89	22.01
1162	NYSE	AIN	Fri, Dec 27, 1996	22.01	22.01	21.89	22.01
1161	NYSE	AIN	Thu, Dec 26, 1996	21.65	22.01	21.65	22.01
1160	NYSE	AIN	Tue, Dec 24, 1996	21.53	21.53	21.41	21.53
1159	NYSE	AIN	Mon, Dec 23, 1996	21.65	21.65	21.65	21.65
1158	NYSE	AIN	Fri, Dec 20, 1996	21.53	21.65	21.41	21.65
1157	NYSE	AIN	Thu, Dec 19, 1996	21.41	21.53	21.41	21.41
1156	NYSE	AIN	Wed, Dec 18, 1996	20.94	21.29	20.94	21.29
1155	NYSE	AIN	Tue, Dec 17, 1996	20.94	20.94	20.94	20.94
1154	NYSE	AIN	Mon, Dec 16, 1996	21.53	21.53	20.94	20.94
1153	NYSE	AIN	Fri, Dec 13, 1996	21.53	21.53	21.41	21.41
1152	NYSE	AIN	Thu, Dec 12, 1996	21.65	21.77	21.41	21.53
1151	NYSE	AIN	Wed, Dec 11, 1996	21.77	21.89	21.65	21.65
1150	NYSE	AIN	Tue, Dec 10, 1996	21.53	21.89	21.53	21.89
1149	NYSE	AIN	Mon, Dec 9, 1996	21.17	21.53	21.17	21.53
1148	NYSE	AIN	Fri, Dec 6, 1996	21.05	21.17	20.94	21.17
1147	NYSE	AIN	Thu, Dec 5, 1996	21.29	21.29	21.05	21.17
1146	NYSE	AIN	Wed, Dec 4, 1996	21.41	21.41	21.17	21.17
1145	NYSE	AIN	Tue, Dec 3, 1996	21.17	21.41	20.82	21.41
1144	NYSE	AIN	Mon, Dec 2, 1996	21.17	21.17	20.94	21.17
1143	NYSE	AIN	Fri, Nov 29, 1996	20.94	21.17	20.94	21.05
1142	NYSE	AIN	Wed, Nov 27, 1996	20.94	21.05	20.94	20.94
1141	NYSE	AIN	Tue, Nov 26, 1996	21.17	21.17	20.94	20.94
1140	NYSE	AIN	Mon, Nov 25, 1996	21.05	21.17	21.05	21.17
1139	NYSE	AIN	Fri, Nov 22, 1996	21.29	21.29	21.05	21.05
1138	NYSE	AIN	Thu, Nov 21, 1996	21.17	21.29	21.05	21.29
1137	NYSE	AIN	Wed, Nov 20, 1996	21.05	21.17	20.94	21.17
1136	NYSE	AIN	Tue, Nov 19, 1996	21.17	21.17	21.05	21.05
1135	NYSE	AIN	Mon, Nov 18, 1996	21.17	21.17	21.17	21.17
1134	NYSE	AIN	Fri, Nov 15, 1996	21.17	21.29	21.17	21.17
1133	NYSE	AIN	Thu, Nov 14, 1996	21.17	21.17	21.05	21.05
1132	NYSE	AIN	Wed, Nov 13, 1996	21.17	21.29	21.05	21.29
1131	NYSE	AIN	Tue, Nov 12, 1996	21.29	21.41	21.17	21.17
1130	NYSE	AIN	Mon, Nov 11, 1996	20.82	21.29	20.82	21.17
1129	NYSE	AIN	Fri, Nov 8, 1996	21.77	21.77	20.82	20.82
1128	NYSE	AIN	Thu, Nov 7, 1996	21.89	21.89	21.77	21.89
1127	NYSE	AIN	Wed, Nov 6, 1996	21.89	21.89	21.77	21.89
1126	NYSE	AIN	Tue, Nov 5, 1996	21.65	21.77	21.65	21.77
1125	NYSE	AIN	Mon, Nov 4, 1996	21.41	21.77	21.41	21.53
1124	NYSE	AIN	Fri, Nov 1, 1996	21.41	21.41	21.41	21.41
1123	NYSE	AIN	Thu, Oct 31, 1996	21.41	21.53	21.41	21.41
1122	NYSE	AIN	Wed, Oct 30, 1996	21.29	21.29	20.94	21.29
1121	NYSE	AIN	Tue, Oct 29, 1996	21.17	21.41	21.17	21.41
1120	NYSE	AIN	Mon, Oct 28, 1996	20.94	21.17	20.94	21.17
1119	NYSE	AIN	Fri, Oct 25, 1996	20.94	20.94	20.82	20.94
1118	NYSE	AIN	Thu, Oct 24, 1996	20.94	21.05	20.94	21.05
1117	NYSE	AIN	Wed, Oct 23, 1996	21.17	21.17	20.94	20.94
1116	NYSE	AIN	Tue, Oct 22, 1996	21.65	21.65	21.05	21.05
1115	NYSE	AIN	Mon, Oct 21, 1996	21.41	21.77	21.41	21.65
1114	NYSE	AIN	Fri, Oct 18, 1996	21.41	21.41	20.94	21.29
1113	NYSE	AIN	Thu, Oct 17, 1996	21.41	21.65	21.35	21.65
1112	NYSE	AIN	Wed, Oct 16, 1996	21.41	21.41	21.29	21.35
1111	NYSE	AIN	Tue, Oct 15, 1996	21.41	21.41	21.29	21.29
1110	NYSE	AIN	Mon, Oct 14, 1996	21.17	21.41	21.17	21.29
1109	NYSE	AIN	Fri, Oct 11, 1996	21.29	21.41	21.17	21.17
1108	NYSE	AIN	Thu, Oct 10, 1996	21.53	21.53	21.17	21.17
1107	NYSE	AIN	Wed, Oct 9, 1996	21.41	21.53	21.41	21.41
1106	NYSE	AIN	Tue, Oct 8, 1996	21.53	21.53	21.41	21.41
1105	NYSE	AIN	Mon, Oct 7, 1996	21.41	21.53	21.29	21.53
1104	NYSE	AIN	Fri, Oct 4, 1996	21.05	21.53	21.05	21.17
1103	NYSE	AIN	Thu, Oct 3, 1996	20.94	21.05	20.94	20.94
1102	NYSE	AIN	Wed, Oct 2, 1996	20.94	20.94	20.82	20.94
1101	NYSE	AIN	Tue, Oct 1, 1996	20.58	20.94	20.58	20.94
1100	NYSE	AIN	Mon, Sep 30, 1996	20.58	20.94	20.34	20.58
1099	NYSE	AIN	Fri, Sep 27, 1996	20.22	20.58	20.22	20.46
1098	NYSE	AIN	Thu, Sep 26, 1996	20.10	20.22	19.75	20.22
1097	NYSE	AIN	Wed, Sep 25, 1996	20.22	20.58	20.22	20.22
1096	NYSE	AIN	Tue, Sep 24, 1996	19.75	20.10	19.75	20.10
1095	NYSE	AIN	Mon, Sep 23, 1996	19.86	19.86	19.75	19.75
1094	NYSE	AIN	Fri, Sep 20, 1996	19.63	19.86	19.63	19.86
1093	NYSE	AIN	Thu, Sep 19, 1996	19.75	19.75	19.63	19.63
1092	NYSE	AIN	Wed, Sep 18, 1996	19.63	19.75	19.63	19.63
1091	NYSE	AIN	Tue, Sep 17, 1996	19.86	19.86	19.51	19.63
1090	NYSE	AIN	Mon, Sep 16, 1996	19.75	19.86	19.51	19.75
1089	NYSE	AIN	Fri, Sep 13, 1996	19.75	19.75	19.63	19.63
1088	NYSE	AIN	Thu, Sep 12, 1996	19.51	19.75	19.51	19.75
1087	NYSE	AIN	Wed, Sep 11, 1996	19.51	19.75	19.51	19.51
1086	NYSE	AIN	Tue, Sep 10, 1996	19.86	19.86	19.51	19.51
1085	NYSE	AIN	Mon, Sep 9, 1996	19.63	20.10	19.63	19.75
1084	NYSE	AIN	Fri, Sep 6, 1996	19.51	19.86	19.51	19.51
1083	NYSE	AIN	Thu, Sep 5, 1996	19.51	19.51	19.39	19.51
1082	NYSE	AIN	Wed, Sep 4, 1996	19.39	19.51	19.33	19.51
1081	NYSE	AIN	Tue, Sep 3, 1996	19.27	19.51	19.27	19.39
1080	NYSE	AIN	Fri, Aug 30, 1996	19.27	19.39	19.27	19.39
1079	NYSE	AIN	Thu, Aug 29, 1996	19.15	19.51	19.15	19.27
1078	NYSE	AIN	Wed, Aug 28, 1996	18.68	19.15	18.68	19.15
1077	NYSE	AIN	Tue, Aug 27, 1996	18.44	18.56	18.44	18.56
1076	NYSE	AIN	Mon, Aug 26, 1996	18.32	18.56	18.32	18.56
1075	NYSE	AIN	Fri, Aug 23, 1996	18.32	18.50	18.32	18.44
1074	NYSE	AIN	Thu, Aug 22, 1996	17.96	18.32	17.96	18.32
1073	NYSE	AIN	Wed, Aug 21, 1996	18.08	18.08	17.96	18.08
1072	NYSE	AIN	Tue, Aug 20, 1996	18.08	18.20	17.84	18.08
1071	NYSE	AIN	Mon, Aug 19, 1996	18.20	18.32	18.08	18.08
1070	NYSE	AIN	Fri, Aug 16, 1996	18.20	18.32	18.20	18.32
1069	NYSE	AIN	Thu, Aug 15, 1996	18.20	18.44	18.20	18.32
1068	NYSE	AIN	Wed, Aug 14, 1996	17.25	18.08	17.25	17.96
1067	NYSE	AIN	Tue, Aug 13, 1996	17.37	17.37	17.13	17.37
1066	NYSE	AIN	Mon, Aug 12, 1996	17.37	17.49	17.13	17.25
1065	NYSE	AIN	Fri, Aug 9, 1996	17.60	17.60	17.13	17.37
1064	NYSE	AIN	Thu, Aug 8, 1996	17.96	17.96	17.49	17.49
1063	NYSE	AIN	Wed, Aug 7, 1996	18.08	18.08	17.84	17.84
1062	NYSE	AIN	Tue, Aug 6, 1996	18.56	18.56	17.96	17.96
1061	NYSE	AIN	Mon, Aug 5, 1996	18.32	18.68	18.32	18.68
1060	NYSE	AIN	Fri, Aug 2, 1996	17.72	18.44	17.72	18.44
1059	NYSE	AIN	Thu, Aug 1, 1996	17.72	17.96	17.72	17.72
1058	NYSE	AIN	Wed, Jul 31, 1996	17.72	17.72	17.37	17.60
1057	NYSE	AIN	Tue, Jul 30, 1996	17.96	17.96	17.60	17.96
1056	NYSE	AIN	Mon, Jul 29, 1996	18.08	18.26	17.96	17.96
1055	NYSE	AIN	Fri, Jul 26, 1996	18.20	18.20	17.96	18.08
1054	NYSE	AIN	Thu, Jul 25, 1996	18.08	18.32	18.08	18.20
1053	NYSE	AIN	Wed, Jul 24, 1996	18.20	18.20	17.96	18.20
1052	NYSE	AIN	Tue, Jul 23, 1996	18.44	18.44	18.32	18.32
1051	NYSE	AIN	Mon, Jul 22, 1996	18.68	18.68	18.44	18.44
1050	NYSE	AIN	Fri, Jul 19, 1996	18.79	18.79	18.68	18.68
1049	NYSE	AIN	Thu, Jul 18, 1996	18.79	18.91	18.68	18.68
1048	NYSE	AIN	Wed, Jul 17, 1996	18.79	19.03	18.79	18.79
1047	NYSE	AIN	Tue, Jul 16, 1996	18.68	18.79	18.68	18.68
1046	NYSE	AIN	Mon, Jul 15, 1996	19.15	19.15	18.79	18.79
1045	NYSE	AIN	Fri, Jul 12, 1996	19.27	19.39	19.15	19.15
1044	NYSE	AIN	Thu, Jul 11, 1996	19.03	19.27	19.03	19.27
1043	NYSE	AIN	Wed, Jul 10, 1996	19.27	19.27	19.15	19.15
1042	NYSE	AIN	Tue, Jul 9, 1996	19.39	19.39	19.15	19.15
1041	NYSE	AIN	Mon, Jul 8, 1996	19.51	19.51	19.39	19.39
1040	NYSE	AIN	Fri, Jul 5, 1996	19.86	19.86	19.39	19.39
1039	NYSE	AIN	Wed, Jul 3, 1996	19.86	19.98	19.63	19.75
1038	NYSE	AIN	Tue, Jul 2, 1996	19.86	19.98	19.75	19.98
1037	NYSE	AIN	Mon, Jul 1, 1996	21.41	21.41	19.75	19.75
1036	NYSE	AIN	Fri, Jun 28, 1996	20.10	21.53	20.10	21.53
1035	NYSE	AIN	Thu, Jun 27, 1996	19.75	20.34	19.75	20.10
1034	NYSE	AIN	Wed, Jun 26, 1996	19.86	19.86	19.63	19.75
1033	NYSE	AIN	Tue, Jun 25, 1996	19.98	19.98	19.75	19.86
1032	NYSE	AIN	Mon, Jun 24, 1996	19.63	20.10	19.63	20.10
1031	NYSE	AIN	Fri, Jun 21, 1996	19.51	19.75	19.51	19.75
1030	NYSE	AIN	Thu, Jun 20, 1996	19.39	19.63	19.39	19.63
1029	NYSE	AIN	Wed, Jun 19, 1996	19.03	19.39	19.03	19.39
1028	NYSE	AIN	Tue, Jun 18, 1996	19.03	19.27	19.03	19.27
1027	NYSE	AIN	Mon, Jun 17, 1996	19.15	19.15	18.79	19.15
1026	NYSE	AIN	Fri, Jun 14, 1996	19.27	19.39	19.15	19.15
1025	NYSE	AIN	Thu, Jun 13, 1996	19.27	19.39	19.15	19.27
1024	NYSE	AIN	Wed, Jun 12, 1996	19.03	19.15	18.91	19.15
1023	NYSE	AIN	Tue, Jun 11, 1996	19.15	19.15	18.79	18.79
1022	NYSE	AIN	Mon, Jun 10, 1996	19.15	19.27	19.03	19.03
1021	NYSE	AIN	Fri, Jun 7, 1996	19.15	19.27	18.79	19.27
1020	NYSE	AIN	Thu, Jun 6, 1996	19.39	19.63	19.15	19.27
1019	NYSE	AIN	Wed, Jun 5, 1996	19.51	19.63	19.27	19.27
1018	NYSE	AIN	Tue, Jun 4, 1996	19.39	19.63	19.39	19.63
1017	NYSE	AIN	Mon, Jun 3, 1996	19.15	19.39	19.15	19.39
1016	NYSE	AIN	Fri, May 31, 1996	19.15	19.27	19.03	19.15
1015	NYSE	AIN	Thu, May 30, 1996	18.79	19.27	18.79	19.27
1014	NYSE	AIN	Wed, May 29, 1996	18.79	18.91	18.56	18.79
1013	NYSE	AIN	Tue, May 28, 1996	19.63	19.63	18.68	18.68
1012	NYSE	AIN	Fri, May 24, 1996	19.86	19.98	19.51	19.51
1011	NYSE	AIN	Thu, May 23, 1996	20.10	20.10	19.75	19.75
1010	NYSE	AIN	Wed, May 22, 1996	20.22	20.22	19.86	20.10
1009	NYSE	AIN	Tue, May 21, 1996	20.46	20.58	20.34	20.34
1008	NYSE	AIN	Mon, May 20, 1996	20.82	20.82	20.58	20.58
1007	NYSE	AIN	Fri, May 17, 1996	20.70	20.82	20.58	20.70
1006	NYSE	AIN	Thu, May 16, 1996	20.82	20.94	20.46	20.70
1005	NYSE	AIN	Wed, May 15, 1996	21.17	21.29	20.94	20.94
1004	NYSE	AIN	Tue, May 14, 1996	21.17	21.17	20.94	21.05
1003	NYSE	AIN	Mon, May 13, 1996	21.29	21.53	21.17	21.17
1002	NYSE	AIN	Fri, May 10, 1996	21.17	21.29	21.05	21.05
1001	NYSE	AIN	Thu, May 9, 1996	20.94	21.29	20.94	21.17
1000	NYSE	AIN	Wed, May 8, 1996	20.94	20.94	20.82	20.94
999	NYSE	AIN	Tue, May 7, 1996	21.05	21.05	20.94	20.94
998	NYSE	AIN	Mon, May 6, 1996	20.94	21.05	20.94	21.05
997	NYSE	AIN	Fri, May 3, 1996	20.82	21.05	20.46	20.82
996	NYSE	AIN	Thu, May 2, 1996	21.05	21.17	20.58	20.82
995	NYSE	AIN	Wed, May 1, 1996	20.58	21.17	20.46	21.05
994	NYSE	AIN	Tue, Apr 30, 1996	20.58	20.58	20.40	20.46
993	NYSE	AIN	Mon, Apr 29, 1996	20.70	20.82	20.58	20.58
992	NYSE	AIN	Fri, Apr 26, 1996	20.82	20.82	20.58	20.70
991	NYSE	AIN	Thu, Apr 25, 1996	20.82	20.82	20.70	20.70
990	NYSE	AIN	Wed, Apr 24, 1996	20.94	20.94	20.70	20.94
989	NYSE	AIN	Tue, Apr 23, 1996	20.70	20.94	20.70	20.94
988	NYSE	AIN	Mon, Apr 22, 1996	20.94	20.94	20.58	20.58
987	NYSE	AIN	Fri, Apr 19, 1996	20.82	20.94	20.70	20.94
986	NYSE	AIN	Thu, Apr 18, 1996	20.82	20.82	20.70	20.70
985	NYSE	AIN	Wed, Apr 17, 1996	20.70	21.17	20.70	20.70
984	NYSE	AIN	Tue, Apr 16, 1996	19.03	19.75	19.03	19.75
983	NYSE	AIN	Mon, Apr 15, 1996	18.91	19.15	18.91	19.15
982	NYSE	AIN	Fri, Apr 12, 1996	19.03	19.03	18.91	18.91
981	NYSE	AIN	Thu, Apr 11, 1996	19.03	19.03	18.91	18.91
980	NYSE	AIN	Wed, Apr 10, 1996	19.03	19.03	18.91	19.03
979	NYSE	AIN	Tue, Apr 9, 1996	18.91	19.39	18.91	19.03
978	NYSE	AIN	Mon, Apr 8, 1996	19.27	19.27	18.79	18.79
977	NYSE	AIN	Thu, Apr 4, 1996	19.27	19.39	19.27	19.27
976	NYSE	AIN	Wed, Apr 3, 1996	19.51	19.51	19.27	19.39
975	NYSE	AIN	Tue, Apr 2, 1996	19.03	19.63	19.03	19.39
974	NYSE	AIN	Mon, Apr 1, 1996	19.03	19.03	18.44	18.91
973	NYSE	AIN	Fri, Mar 29, 1996	19.03	19.15	18.91	19.03
972	NYSE	AIN	Thu, Mar 28, 1996	19.15	19.15	18.91	18.91
971	NYSE	AIN	Wed, Mar 27, 1996	19.27	19.27	19.03	19.15
970	NYSE	AIN	Tue, Mar 26, 1996	19.15	19.15	19.03	19.15
969	NYSE	AIN	Mon, Mar 25, 1996	19.39	19.39	19.03	19.15
968	NYSE	AIN	Fri, Mar 22, 1996	19.27	19.39	19.15	19.15
967	NYSE	AIN	Thu, Mar 21, 1996	19.03	19.27	19.03	19.15
966	NYSE	AIN	Wed, Mar 20, 1996	19.03	19.15	18.91	19.15
965	NYSE	AIN	Tue, Mar 19, 1996	19.15	19.27	19.03	19.15
964	NYSE	AIN	Mon, Mar 18, 1996	19.15	19.39	19.15	19.27
963	NYSE	AIN	Fri, Mar 15, 1996	18.68	19.27	18.68	19.03
962	NYSE	AIN	Thu, Mar 14, 1996	18.68	18.79	18.56	18.68
961	NYSE	AIN	Wed, Mar 13, 1996	18.56	18.68	18.56	18.56
960	NYSE	AIN	Tue, Mar 12, 1996	18.20	18.79	18.20	18.56
959	NYSE	AIN	Mon, Mar 11, 1996	18.08	18.44	18.08	18.32
958	NYSE	AIN	Fri, Mar 8, 1996	18.56	18.68	18.20	18.32
957	NYSE	AIN	Thu, Mar 7, 1996	18.56	18.56	18.20	18.44
956	NYSE	AIN	Wed, Mar 6, 1996	18.44	18.56	18.44	18.44
955	NYSE	AIN	Tue, Mar 5, 1996	18.56	18.79	18.32	18.56
954	NYSE	AIN	Mon, Mar 4, 1996	18.44	18.91	18.32	18.68
953	NYSE	AIN	Fri, Mar 1, 1996	18.44	18.44	18.08	18.44
952	NYSE	AIN	Thu, Feb 29, 1996	18.56	18.56	18.08	18.44
951	NYSE	AIN	Wed, Feb 28, 1996	18.44	18.56	18.44	18.56
950	NYSE	AIN	Tue, Feb 27, 1996	18.44	18.44	18.32	18.32
949	NYSE	AIN	Mon, Feb 26, 1996	18.20	18.56	18.08	18.44
948	NYSE	AIN	Fri, Feb 23, 1996	18.56	18.68	18.08	18.08
947	NYSE	AIN	Thu, Feb 22, 1996	18.32	18.56	18.32	18.44
946	NYSE	AIN	Wed, Feb 21, 1996	17.96	18.32	17.96	18.20
945	NYSE	AIN	Tue, Feb 20, 1996	18.08	18.08	17.96	18.08
944	NYSE	AIN	Fri, Feb 16, 1996	18.32	18.44	18.08	18.08
943	NYSE	AIN	Thu, Feb 15, 1996	18.44	18.56	18.32	18.32
942	NYSE	AIN	Wed, Feb 14, 1996	18.20	18.79	18.20	18.32
941	NYSE	AIN	Tue, Feb 13, 1996	17.60	18.44	17.60	18.20
940	NYSE	AIN	Mon, Feb 12, 1996	17.49	17.60	17.37	17.49
939	NYSE	AIN	Fri, Feb 9, 1996	17.25	17.84	17.25	17.60
938	NYSE	AIN	Thu, Feb 8, 1996	17.01	17.25	17.01	17.13
937	NYSE	AIN	Wed, Feb 7, 1996	17.01	17.01	16.77	16.89
936	NYSE	AIN	Tue, Feb 6, 1996	16.65	17.25	16.65	17.01
935	NYSE	AIN	Mon, Feb 5, 1996	17.37	17.37	16.65	16.65
934	NYSE	AIN	Fri, Feb 2, 1996	17.37	17.60	17.37	17.49
933	NYSE	AIN	Thu, Feb 1, 1996	17.49	17.60	17.25	17.49
932	NYSE	AIN	Wed, Jan 31, 1996	17.60	17.72	17.49	17.60
931	NYSE	AIN	Tue, Jan 30, 1996	17.60	17.72	17.49	17.49
930	NYSE	AIN	Mon, Jan 29, 1996	17.60	17.72	17.01	17.60
929	NYSE	AIN	Fri, Jan 26, 1996	17.60	17.84	17.60	17.60
928	NYSE	AIN	Thu, Jan 25, 1996	16.89	17.49	16.77	17.37
927	NYSE	AIN	Wed, Jan 24, 1996	17.13	17.25	17.01	17.13
926	NYSE	AIN	Tue, Jan 23, 1996	16.89	17.25	16.65	17.13
925	NYSE	AIN	Mon, Jan 22, 1996	16.65	17.13	16.65	17.13
924	NYSE	AIN	Fri, Jan 19, 1996	17.01	17.13	16.53	16.65
923	NYSE	AIN	Thu, Jan 18, 1996	17.13	17.25	16.77	17.13
922	NYSE	AIN	Wed, Jan 17, 1996	16.65	17.13	16.30	16.89
921	NYSE	AIN	Tue, Jan 16, 1996	17.37	17.37	16.77	16.77
920	NYSE	AIN	Mon, Jan 15, 1996	17.60	17.60	16.89	17.37
919	NYSE	AIN	Fri, Jan 12, 1996	17.49	18.08	17.49	17.60
918	NYSE	AIN	Thu, Jan 11, 1996	17.84	18.56	17.84	17.84
917	NYSE	AIN	Wed, Jan 10, 1996	18.79	18.79	17.84	17.84
916	NYSE	AIN	Tue, Jan 9, 1996	19.03	19.27	18.44	19.03
915	NYSE	AIN	Mon, Jan 8, 1996	18.68	19.27	18.68	19.03
914	NYSE	AIN	Fri, Jan 5, 1996	17.72	18.32	17.60	18.32
913	NYSE	AIN	Thu, Jan 4, 1996	18.32	18.32	17.72	17.84
912	NYSE	AIN	Wed, Jan 3, 1996	17.60	18.44	17.60	18.32
911	NYSE	AIN	Tue, Jan 2, 1996	17.37	17.72	17.25	17.49
910	NYSE	AIN	Fri, Dec 29, 1995	17.49	17.49	17.01	17.25
909	NYSE	AIN	Thu, Dec 28, 1995	17.96	17.96	17.37	17.37
908	NYSE	AIN	Wed, Dec 27, 1995	17.84	17.96	17.72	17.84
907	NYSE	AIN	Tue, Dec 26, 1995	17.49	18.20	17.49	17.96
906	NYSE	AIN	Fri, Dec 22, 1995	17.84	17.84	17.37	17.37
905	NYSE	AIN	Thu, Dec 21, 1995	17.84	18.08	17.84	17.84
904	NYSE	AIN	Wed, Dec 20, 1995	17.84	17.96	17.49	17.96
903	NYSE	AIN	Tue, Dec 19, 1995	18.79	18.79	17.84	17.84
902	NYSE	AIN	Mon, Dec 18, 1995	18.68	18.73	18.56	18.68
901	NYSE	AIN	Fri, Dec 15, 1995	18.91	18.91	18.56	18.56
900	NYSE	AIN	Thu, Dec 14, 1995	19.86	19.98	19.03	19.15
899	NYSE	AIN	Wed, Dec 13, 1995	19.51	19.98	19.51	19.75
898	NYSE	AIN	Tue, Dec 12, 1995	19.51	19.51	19.27	19.51
897	NYSE	AIN	Mon, Dec 11, 1995	19.39	19.86	19.39	19.39
896	NYSE	AIN	Fri, Dec 8, 1995	19.39	19.51	19.15	19.51
895	NYSE	AIN	Thu, Dec 7, 1995	19.39	19.63	19.39	19.51
894	NYSE	AIN	Wed, Dec 6, 1995	19.39	19.39	19.27	19.39
893	NYSE	AIN	Tue, Dec 5, 1995	19.75	19.75	19.27	19.39
892	NYSE	AIN	Mon, Dec 4, 1995	19.86	19.86	19.63	19.75
891	NYSE	AIN	Fri, Dec 1, 1995	20.34	20.34	19.75	19.86
890	NYSE	AIN	Thu, Nov 30, 1995	20.22	20.34	20.10	20.34
889	NYSE	AIN	Wed, Nov 29, 1995	19.75	20.22	19.75	20.22
888	NYSE	AIN	Tue, Nov 28, 1995	19.63	19.86	19.51	19.86
887	NYSE	AIN	Mon, Nov 27, 1995	19.15	19.75	19.15	19.75
886	NYSE	AIN	Fri, Nov 24, 1995	19.15	19.15	19.03	19.15
885	NYSE	AIN	Wed, Nov 22, 1995	18.68	19.27	18.68	19.03
884	NYSE	AIN	Tue, Nov 21, 1995	19.15	19.27	18.68	18.68
883	NYSE	AIN	Mon, Nov 20, 1995	19.86	19.86	19.15	19.27
882	NYSE	AIN	Fri, Nov 17, 1995	20.46	20.58	19.86	19.98
881	NYSE	AIN	Thu, Nov 16, 1995	20.46	20.46	20.22	20.34
880	NYSE	AIN	Wed, Nov 15, 1995	20.58	20.58	20.22	20.22
879	NYSE	AIN	Tue, Nov 14, 1995	20.94	20.94	20.58	20.70
878	NYSE	AIN	Mon, Nov 13, 1995	20.70	20.82	20.58	20.82
877	NYSE	AIN	Fri, Nov 10, 1995	20.82	20.82	20.70	20.82
876	NYSE	AIN	Thu, Nov 9, 1995	20.70	20.82	20.70	20.82
875	NYSE	AIN	Wed, Nov 8, 1995	20.46	20.82	20.46	20.70
874	NYSE	AIN	Tue, Nov 7, 1995	20.46	20.82	20.46	20.46
873	NYSE	AIN	Mon, Nov 6, 1995	20.46	20.58	20.34	20.46
872	NYSE	AIN	Fri, Nov 3, 1995	20.10	20.34	20.10	20.22
871	NYSE	AIN	Thu, Nov 2, 1995	19.86	20.22	19.86	20.22
870	NYSE	AIN	Wed, Nov 1, 1995	19.86	19.98	19.75	19.98
869	NYSE	AIN	Tue, Oct 31, 1995	19.75	19.86	19.75	19.75
868	NYSE	AIN	Mon, Oct 30, 1995	19.86	19.86	19.75	19.86
867	NYSE	AIN	Fri, Oct 27, 1995	19.98	19.98	19.63	19.75
866	NYSE	AIN	Thu, Oct 26, 1995	20.34	20.34	19.86	19.98
865	NYSE	AIN	Wed, Oct 25, 1995	20.34	20.46	20.10	20.10
864	NYSE	AIN	Tue, Oct 24, 1995	20.70	20.82	19.75	20.10
863	NYSE	AIN	Mon, Oct 23, 1995	21.17	21.17	20.82	20.82
862	NYSE	AIN	Fri, Oct 20, 1995	21.29	21.53	21.05	21.17
861	NYSE	AIN	Thu, Oct 19, 1995	21.29	21.29	21.05	21.17
860	NYSE	AIN	Wed, Oct 18, 1995	21.17	21.29	21.17	21.17
859	NYSE	AIN	Tue, Oct 17, 1995	21.65	21.65	20.94	21.05
858	NYSE	AIN	Mon, Oct 16, 1995	21.77	21.77	21.53	21.65
857	NYSE	AIN	Fri, Oct 13, 1995	21.41	21.77	21.41	21.65
856	NYSE	AIN	Thu, Oct 12, 1995	21.05	21.53	20.94	21.53
855	NYSE	AIN	Wed, Oct 11, 1995	20.82	21.05	20.82	20.94
854	NYSE	AIN	Tue, Oct 10, 1995	21.05	21.05	20.70	20.70
853	NYSE	AIN	Mon, Oct 9, 1995	21.41	21.41	21.17	21.17
852	NYSE	AIN	Fri, Oct 6, 1995	21.53	21.53	21.17	21.29
851	NYSE	AIN	Thu, Oct 5, 1995	21.89	21.89	21.41	21.53
850	NYSE	AIN	Wed, Oct 4, 1995	22.36	22.36	21.77	21.77
849	NYSE	AIN	Tue, Oct 3, 1995	22.36	22.48	21.89	22.36
848	NYSE	AIN	Mon, Oct 2, 1995	22.24	22.48	22.12	22.48
847	NYSE	AIN	Fri, Sep 29, 1995	22.12	22.24	21.89	22.24
846	NYSE	AIN	Thu, Sep 28, 1995	22.01	22.12	21.77	22.01
845	NYSE	AIN	Wed, Sep 27, 1995	22.24	22.24	21.89	22.12
844	NYSE	AIN	Tue, Sep 26, 1995	22.24	22.36	22.12	22.12
843	NYSE	AIN	Mon, Sep 25, 1995	22.36	22.60	22.24	22.24
842	NYSE	AIN	Fri, Sep 22, 1995	22.48	22.48	22.12	22.36
841	NYSE	AIN	Thu, Sep 21, 1995	23.43	23.43	22.48	22.48
840	NYSE	AIN	Wed, Sep 20, 1995	23.55	23.55	23.31	23.31
839	NYSE	AIN	Tue, Sep 19, 1995	23.67	23.67	23.43	23.43
838	NYSE	AIN	Mon, Sep 18, 1995	23.67	23.79	23.55	23.67
837	NYSE	AIN	Fri, Sep 15, 1995	23.79	23.79	23.67	23.79
836	NYSE	AIN	Thu, Sep 14, 1995	23.79	23.79	23.55	23.67
835	NYSE	AIN	Wed, Sep 13, 1995	23.79	23.79	23.67	23.67
834	NYSE	AIN	Tue, Sep 12, 1995	23.79	23.91	23.67	23.67
833	NYSE	AIN	Mon, Sep 11, 1995	23.67	23.79	23.55	23.67
832	NYSE	AIN	Fri, Sep 8, 1995	23.79	23.91	23.43	23.79
831	NYSE	AIN	Thu, Sep 7, 1995	23.79	23.91	23.67	23.79
830	NYSE	AIN	Wed, Sep 6, 1995	23.31	23.91	23.31	23.91
829	NYSE	AIN	Tue, Sep 5, 1995	23.20	23.20	23.08	23.08
828	NYSE	AIN	Fri, Sep 1, 1995	22.72	23.20	22.72	23.20
827	NYSE	AIN	Thu, Aug 31, 1995	23.67	23.67	22.96	23.08
826	NYSE	AIN	Wed, Aug 30, 1995	24.27	24.27	23.55	23.67
825	NYSE	AIN	Tue, Aug 29, 1995	24.50	24.50	24.27	24.38
824	NYSE	AIN	Mon, Aug 28, 1995	24.86	24.86	24.27	24.50
823	NYSE	AIN	Fri, Aug 25, 1995	24.98	25.10	24.74	24.86
822	NYSE	AIN	Thu, Aug 24, 1995	24.98	25.22	24.86	24.98
821	NYSE	AIN	Wed, Aug 23, 1995	24.74	25.10	24.74	24.98
820	NYSE	AIN	Tue, Aug 22, 1995	24.74	24.86	24.74	24.74
819	NYSE	AIN	Mon, Aug 21, 1995	24.62	25.22	24.62	24.98
818	NYSE	AIN	Fri, Aug 18, 1995	24.27	24.86	24.27	24.74
817	NYSE	AIN	Thu, Aug 17, 1995	23.91	24.27	23.91	24.27
816	NYSE	AIN	Wed, Aug 16, 1995	23.67	23.91	23.67	23.91
815	NYSE	AIN	Tue, Aug 15, 1995	23.79	23.79	23.67	23.67
814	NYSE	AIN	Mon, Aug 14, 1995	23.79	23.79	23.67	23.79
813	NYSE	AIN	Fri, Aug 11, 1995	23.91	23.91	23.67	23.67
812	NYSE	AIN	Thu, Aug 10, 1995	23.79	23.91	23.79	23.91
811	NYSE	AIN	Wed, Aug 9, 1995	23.79	23.91	23.79	23.91
810	NYSE	AIN	Tue, Aug 8, 1995	23.55	23.79	23.55	23.79
809	NYSE	AIN	Mon, Aug 7, 1995	23.67	23.79	23.55	23.55
808	NYSE	AIN	Fri, Aug 4, 1995	23.20	23.55	23.20	23.55
807	NYSE	AIN	Thu, Aug 3, 1995	23.43	23.55	23.08	23.55
806	NYSE	AIN	Wed, Aug 2, 1995	24.15	24.38	23.55	23.55
805	NYSE	AIN	Tue, Aug 1, 1995	24.15	24.15	24.03	24.15
804	NYSE	AIN	Mon, Jul 31, 1995	23.79	24.38	23.79	24.15
803	NYSE	AIN	Fri, Jul 28, 1995	23.43	23.55	23.20	23.55
802	NYSE	AIN	Thu, Jul 27, 1995	23.08	23.43	22.84	23.43
801	NYSE	AIN	Wed, Jul 26, 1995	23.43	23.55	23.08	23.08
800	NYSE	AIN	Tue, Jul 25, 1995	23.79	23.79	23.31	23.43
799	NYSE	AIN	Mon, Jul 24, 1995	24.15	24.15	23.67	23.79
798	NYSE	AIN	Fri, Jul 21, 1995	24.38	24.38	24.03	24.03
797	NYSE	AIN	Thu, Jul 20, 1995	24.27	24.50	24.15	24.27
796	NYSE	AIN	Wed, Jul 19, 1995	24.27	24.38	24.03	24.03
795	NYSE	AIN	Tue, Jul 18, 1995	24.50	24.50	24.15	24.27
794	NYSE	AIN	Mon, Jul 17, 1995	24.62	24.74	24.38	24.50
793	NYSE	AIN	Fri, Jul 14, 1995	24.50	24.62	24.50	24.62
792	NYSE	AIN	Thu, Jul 13, 1995	24.03	24.62	24.03	24.50
791	NYSE	AIN	Wed, Jul 12, 1995	23.55	24.03	23.43	24.03
790	NYSE	AIN	Tue, Jul 11, 1995	23.55	23.55	23.08	23.43
789	NYSE	AIN	Mon, Jul 10, 1995	23.08	23.79	23.08	23.67
788	NYSE	AIN	Fri, Jul 7, 1995	23.20	23.31	23.08	23.08
787	NYSE	AIN	Thu, Jul 6, 1995	22.96	23.31	22.96	23.20
786	NYSE	AIN	Wed, Jul 5, 1995	22.60	23.08	22.60	23.08
785	NYSE	AIN	Mon, Jul 3, 1995	22.72	22.84	22.36	22.48
784	NYSE	AIN	Fri, Jun 30, 1995	21.89	22.72	21.89	22.72
783	NYSE	AIN	Thu, Jun 29, 1995	21.89	21.89	21.77	21.89
782	NYSE	AIN	Wed, Jun 28, 1995	21.89	21.89	21.77	21.77
781	NYSE	AIN	Tue, Jun 27, 1995	22.12	22.12	21.77	21.89
780	NYSE	AIN	Mon, Jun 26, 1995	22.24	22.24	22.01	22.01
779	NYSE	AIN	Fri, Jun 23, 1995	22.24	22.24	22.12	22.24
778	NYSE	AIN	Thu, Jun 22, 1995	22.01	22.24	22.01	22.24
777	NYSE	AIN	Wed, Jun 21, 1995	22.01	22.01	21.89	22.01
776	NYSE	AIN	Tue, Jun 20, 1995	21.89	22.01	21.77	21.89
775	NYSE	AIN	Mon, Jun 19, 1995	21.77	21.89	21.77	21.89
774	NYSE	AIN	Fri, Jun 16, 1995	21.65	21.77	21.65	21.77
773	NYSE	AIN	Thu, Jun 15, 1995	21.77	21.77	21.41	21.53
772	NYSE	AIN	Wed, Jun 14, 1995	22.24	22.24	21.77	21.77
771	NYSE	AIN	Tue, Jun 13, 1995	21.65	22.12	21.65	22.01
770	NYSE	AIN	Mon, Jun 12, 1995	21.65	21.77	21.65	21.77
769	NYSE	AIN	Fri, Jun 9, 1995	21.65	21.65	21.41	21.65
768	NYSE	AIN	Thu, Jun 8, 1995	21.53	21.65	21.53	21.65
767	NYSE	AIN	Wed, Jun 7, 1995	21.77	21.77	21.41	21.41
766	NYSE	AIN	Tue, Jun 6, 1995	21.17	21.77	21.17	21.77
765	NYSE	AIN	Mon, Jun 5, 1995	20.70	21.17	20.70	21.17
764	NYSE	AIN	Fri, Jun 2, 1995	21.29	21.41	20.70	20.82
763	NYSE	AIN	Thu, Jun 1, 1995	21.17	21.41	21.17	21.41
762	NYSE	AIN	Wed, May 31, 1995	21.05	21.29	21.05	21.17
761	NYSE	AIN	Tue, May 30, 1995	21.17	21.29	21.17	21.29
760	NYSE	AIN	Fri, May 26, 1995	21.17	21.17	21.17	21.17
759	NYSE	AIN	Thu, May 25, 1995	21.29	21.41	21.17	21.29
758	NYSE	AIN	Wed, May 24, 1995	21.41	21.41	21.29	21.41
757	NYSE	AIN	Tue, May 23, 1995	21.41	21.41	21.29	21.41
756	NYSE	AIN	Mon, May 22, 1995	21.29	21.41	21.29	21.41
755	NYSE	AIN	Fri, May 19, 1995	21.17	21.29	21.17	21.29
754	NYSE	AIN	Thu, May 18, 1995	21.17	21.41	21.05	21.29
753	NYSE	AIN	Wed, May 17, 1995	21.05	21.17	20.94	21.17
752	NYSE	AIN	Tue, May 16, 1995	21.29	21.29	20.82	20.94
751	NYSE	AIN	Mon, May 15, 1995	21.17	21.29	21.05	21.29
750	NYSE	AIN	Fri, May 12, 1995	21.17	21.29	21.11	21.29
749	NYSE	AIN	Thu, May 11, 1995	20.94	21.29	20.94	21.17
748	NYSE	AIN	Wed, May 10, 1995	20.94	21.05	20.94	20.94
747	NYSE	AIN	Tue, May 9, 1995	21.17	21.17	21.05	21.05
746	NYSE	AIN	Mon, May 8, 1995	20.94	21.17	20.94	21.05
745	NYSE	AIN	Fri, May 5, 1995	21.29	21.29	20.94	20.94
744	NYSE	AIN	Thu, May 4, 1995	20.94	21.05	20.94	21.05
743	NYSE	AIN	Wed, May 3, 1995	20.46	21.05	20.46	21.05
742	NYSE	AIN	Tue, May 2, 1995	20.70	20.82	20.58	20.58
741	NYSE	AIN	Mon, May 1, 1995	20.82	20.82	20.82	20.82
740	NYSE	AIN	Fri, Apr 28, 1995	20.82	20.82	20.58	20.82
739	NYSE	AIN	Thu, Apr 27, 1995	20.70	20.82	20.58	20.82
738	NYSE	AIN	Wed, Apr 26, 1995	20.70	20.82	20.46	20.82
737	NYSE	AIN	Tue, Apr 25, 1995	21.05	21.05	20.94	20.94
736	NYSE	AIN	Mon, Apr 24, 1995	20.94	21.05	20.70	20.94
735	NYSE	AIN	Fri, Apr 21, 1995	20.58	21.29	20.58	20.82
734	NYSE	AIN	Thu, Apr 20, 1995	20.22	20.70	20.22	20.70
733	NYSE	AIN	Wed, Apr 19, 1995	20.82	20.82	20.22	20.34
732	NYSE	AIN	Tue, Apr 18, 1995	21.17	21.17	20.70	20.70
731	NYSE	AIN	Mon, Apr 17, 1995	20.82	21.17	20.82	21.17
730	NYSE	AIN	Thu, Apr 13, 1995	20.58	20.70	20.58	20.70
729	NYSE	AIN	Wed, Apr 12, 1995	20.58	20.58	20.46	20.58
728	NYSE	AIN	Tue, Apr 11, 1995	20.46	20.82	20.22	20.70
727	NYSE	AIN	Mon, Apr 10, 1995	20.10	20.34	19.98	20.22
726	NYSE	AIN	Fri, Apr 7, 1995	19.86	20.34	19.86	20.10
725	NYSE	AIN	Thu, Apr 6, 1995	19.03	19.86	19.03	19.75
724	NYSE	AIN	Wed, Apr 5, 1995	18.79	19.39	18.79	19.15
723	NYSE	AIN	Tue, Apr 4, 1995	17.84	18.79	17.84	18.68
722	NYSE	AIN	Mon, Apr 3, 1995	17.84	17.96	17.84	17.96
721	NYSE	AIN	Fri, Mar 31, 1995	17.96	18.08	17.96	17.96
720	NYSE	AIN	Thu, Mar 30, 1995	17.84	18.08	17.84	18.08
719	NYSE	AIN	Wed, Mar 29, 1995	17.84	17.96	17.72	17.84
718	NYSE	AIN	Tue, Mar 28, 1995	17.72	17.84	17.60	17.84
717	NYSE	AIN	Mon, Mar 27, 1995	17.25	17.72	17.13	17.72
716	NYSE	AIN	Fri, Mar 24, 1995	17.37	17.49	17.25	17.25
715	NYSE	AIN	Thu, Mar 23, 1995	17.49	17.49	17.37	17.37
714	NYSE	AIN	Wed, Mar 22, 1995	17.49	17.49	17.37	17.37
713	NYSE	AIN	Tue, Mar 21, 1995	17.25	17.49	17.25	17.25
712	NYSE	AIN	Mon, Mar 20, 1995	17.13	17.25	17.13	17.25
711	NYSE	AIN	Fri, Mar 17, 1995	16.65	17.25	16.65	17.25
710	NYSE	AIN	Thu, Mar 16, 1995	16.77	17.01	16.77	16.77
709	NYSE	AIN	Wed, Mar 15, 1995	16.77	16.77	16.65	16.77
708	NYSE	AIN	Tue, Mar 14, 1995	16.65	17.01	16.65	16.89
707	NYSE	AIN	Mon, Mar 13, 1995	16.77	16.89	16.65	16.65
706	NYSE	AIN	Fri, Mar 10, 1995	16.65	16.77	16.65	16.65
705	NYSE	AIN	Thu, Mar 9, 1995	16.65	16.77	16.65	16.65
704	NYSE	AIN	Wed, Mar 8, 1995	16.65	16.77	16.65	16.65
703	NYSE	AIN	Tue, Mar 7, 1995	16.65	16.77	16.53	16.53
702	NYSE	AIN	Mon, Mar 6, 1995	16.77	17.01	16.42	16.65
701	NYSE	AIN	Fri, Mar 3, 1995	16.89	17.01	16.89	16.89
700	NYSE	AIN	Thu, Mar 2, 1995	17.01	17.25	17.01	17.01
699	NYSE	AIN	Wed, Mar 1, 1995	17.01	17.13	17.01	17.01
698	NYSE	AIN	Tue, Feb 28, 1995	16.77	17.13	16.77	17.13
697	NYSE	AIN	Mon, Feb 27, 1995	16.89	17.13	16.89	16.89
696	NYSE	AIN	Fri, Feb 24, 1995	17.13	17.13	16.89	17.01
695	NYSE	AIN	Thu, Feb 23, 1995	17.01	17.25	17.01	17.01
694	NYSE	AIN	Wed, Feb 22, 1995	16.89	17.01	16.89	17.01
693	NYSE	AIN	Tue, Feb 21, 1995	16.65	16.89	16.65	16.89
692	NYSE	AIN	Fri, Feb 17, 1995	16.30	16.77	16.30	16.77
691	NYSE	AIN	Thu, Feb 16, 1995	17.13	17.13	16.53	16.53
690	NYSE	AIN	Wed, Feb 15, 1995	17.01	17.13	16.77	17.13
689	NYSE	AIN	Tue, Feb 14, 1995	16.89	17.01	16.89	17.01
688	NYSE	AIN	Mon, Feb 13, 1995	16.77	16.89	16.77	16.89
687	NYSE	AIN	Fri, Feb 10, 1995	16.53	16.77	16.42	16.77
686	NYSE	AIN	Thu, Feb 9, 1995	16.53	16.77	16.42	16.42
685	NYSE	AIN	Wed, Feb 8, 1995	16.77	16.77	16.65	16.77
684	NYSE	AIN	Tue, Feb 7, 1995	16.89	16.89	16.77	16.89
683	NYSE	AIN	Mon, Feb 6, 1995	17.01	17.01	16.89	16.89
682	NYSE	AIN	Fri, Feb 3, 1995	16.77	17.01	16.77	17.01
681	NYSE	AIN	Thu, Feb 2, 1995	17.13	17.13	17.01	17.01
680	NYSE	AIN	Wed, Feb 1, 1995	17.13	17.13	17.13	17.13
679	NYSE	AIN	Tue, Jan 31, 1995	17.13	17.13	17.01	17.01
678	NYSE	AIN	Mon, Jan 30, 1995	17.60	17.60	17.37	17.37
677	NYSE	AIN	Fri, Jan 27, 1995	17.84	17.96	17.60	17.72
676	NYSE	AIN	Thu, Jan 26, 1995	17.72	17.72	17.60	17.60
675	NYSE	AIN	Wed, Jan 25, 1995	17.84	17.84	17.60	17.60
674	NYSE	AIN	Tue, Jan 24, 1995	18.08	18.32	17.96	18.08
673	NYSE	AIN	Mon, Jan 23, 1995	18.56	18.56	18.20	18.32
672	NYSE	AIN	Fri, Jan 20, 1995	18.56	18.56	18.32	18.44
671	NYSE	AIN	Thu, Jan 19, 1995	18.44	18.68	18.44	18.68
670	NYSE	AIN	Wed, Jan 18, 1995	18.44	18.68	18.44	18.56
669	NYSE	AIN	Tue, Jan 17, 1995	18.56	18.56	18.32	18.44
668	NYSE	AIN	Mon, Jan 16, 1995	18.32	18.56	18.32	18.56
667	NYSE	AIN	Fri, Jan 13, 1995	18.20	18.32	18.20	18.32
666	NYSE	AIN	Thu, Jan 12, 1995	18.08	18.20	18.08	18.20
665	NYSE	AIN	Wed, Jan 11, 1995	18.20	18.20	17.96	18.08
664	NYSE	AIN	Tue, Jan 10, 1995	18.08	18.20	18.08	18.20
663	NYSE	AIN	Mon, Jan 9, 1995	18.20	18.20	18.08	18.08
662	NYSE	AIN	Fri, Jan 6, 1995	18.56	18.56	18.08	18.08
661	NYSE	AIN	Thu, Jan 5, 1995	18.32	18.44	18.32	18.44
660	NYSE	AIN	Wed, Jan 4, 1995	17.96	18.08	17.96	18.08
659	NYSE	AIN	Tue, Jan 3, 1995	18.08	18.08	17.96	18.08
658	NYSE	AIN	Fri, Dec 30, 1994	18.08	18.32	18.08	18.32
657	NYSE	AIN	Thu, Dec 29, 1994	18.32	18.32	18.20	18.32
656	NYSE	AIN	Wed, Dec 28, 1994	17.96	18.32	17.96	18.20
655	NYSE	AIN	Tue, Dec 27, 1994	17.96	18.08	17.84	17.96
654	NYSE	AIN	Fri, Dec 23, 1994	17.96	18.20	17.96	18.08
653	NYSE	AIN	Thu, Dec 22, 1994	18.32	18.32	17.84	17.96
652	NYSE	AIN	Wed, Dec 21, 1994	17.25	18.20	17.25	18.20
651	NYSE	AIN	Tue, Dec 20, 1994	17.01	17.13	16.89	17.13
650	NYSE	AIN	Mon, Dec 19, 1994	16.89	17.01	16.77	17.01
649	NYSE	AIN	Fri, Dec 16, 1994	16.53	17.13	16.53	17.01
648	NYSE	AIN	Thu, Dec 15, 1994	15.94	16.53	15.94	16.53
647	NYSE	AIN	Wed, Dec 14, 1994	16.18	16.18	15.82	15.94
646	NYSE	AIN	Tue, Dec 13, 1994	16.18	16.42	16.18	16.18
645	NYSE	AIN	Mon, Dec 12, 1994	16.06	16.18	16.00	16.06
644	NYSE	AIN	Fri, Dec 9, 1994	16.06	16.18	15.94	15.94
643	NYSE	AIN	Thu, Dec 8, 1994	16.30	16.30	15.94	16.06
642	NYSE	AIN	Wed, Dec 7, 1994	16.30	16.42	16.30	16.42
641	NYSE	AIN	Tue, Dec 6, 1994	16.42	16.53	16.18	16.42
640	NYSE	AIN	Mon, Dec 5, 1994	16.53	16.53	16.42	16.53
639	NYSE	AIN	Fri, Dec 2, 1994	16.65	16.89	16.53	16.53
638	NYSE	AIN	Thu, Dec 1, 1994	16.65	16.77	16.53	16.53
637	NYSE	AIN	Wed, Nov 30, 1994	17.01	17.01	16.65	16.65
636	NYSE	AIN	Tue, Nov 29, 1994	16.65	17.13	16.65	17.13
635	NYSE	AIN	Mon, Nov 28, 1994	16.77	16.77	16.77	16.77
634	NYSE	AIN	Fri, Nov 25, 1994	16.77	16.77	16.77	16.77
633	NYSE	AIN	Wed, Nov 23, 1994	17.01	17.01	16.53	16.77
632	NYSE	AIN	Tue, Nov 22, 1994	17.37	17.37	17.01	17.01
631	NYSE	AIN	Mon, Nov 21, 1994	17.37	17.49	17.37	17.49
630	NYSE	AIN	Fri, Nov 18, 1994	17.25	17.37	17.13	17.37
629	NYSE	AIN	Thu, Nov 17, 1994	17.49	17.49	17.13	17.13
628	NYSE	AIN	Wed, Nov 16, 1994	17.25	17.49	17.25	17.49
627	NYSE	AIN	Tue, Nov 15, 1994	17.25	17.49	17.25	17.37
626	NYSE	AIN	Mon, Nov 14, 1994	16.89	17.37	16.89	17.37
625	NYSE	AIN	Fri, Nov 11, 1994	17.13	17.13	16.77	16.77
624	NYSE	AIN	Thu, Nov 10, 1994	17.25	17.25	17.13	17.13
623	NYSE	AIN	Wed, Nov 9, 1994	17.37	17.37	17.01	17.37
622	NYSE	AIN	Tue, Nov 8, 1994	17.60	17.60	17.49	17.49
621	NYSE	AIN	Mon, Nov 7, 1994	18.08	18.08	17.72	17.72
620	NYSE	AIN	Fri, Nov 4, 1994	18.44	18.44	17.96	17.96
619	NYSE	AIN	Thu, Nov 3, 1994	18.91	19.03	18.44	18.44
618	NYSE	AIN	Wed, Nov 2, 1994	18.79	19.03	18.79	18.91
617	NYSE	AIN	Tue, Nov 1, 1994	18.68	18.79	18.68	18.79
616	NYSE	AIN	Mon, Oct 31, 1994	18.20	18.79	18.20	18.79
615	NYSE	AIN	Fri, Oct 28, 1994	17.49	18.20	17.49	18.20
614	NYSE	AIN	Thu, Oct 27, 1994	17.49	17.60	17.37	17.49
613	NYSE	AIN	Wed, Oct 26, 1994	17.49	17.49	17.49	17.49
612	NYSE	AIN	Tue, Oct 25, 1994	17.25	17.49	17.25	17.49
611	NYSE	AIN	Mon, Oct 24, 1994	17.25	17.37	17.25	17.37
610	NYSE	AIN	Fri, Oct 21, 1994	17.01	17.13	16.89	17.13
609	NYSE	AIN	Thu, Oct 20, 1994	16.06	17.13	16.06	17.13
608	NYSE	AIN	Wed, Oct 19, 1994	15.58	15.82	15.58	15.82
607	NYSE	AIN	Tue, Oct 18, 1994	15.58	15.70	15.46	15.58
606	NYSE	AIN	Mon, Oct 17, 1994	16.06	16.06	15.46	15.58
605	NYSE	AIN	Fri, Oct 14, 1994	16.06	16.18	16.06	16.18
604	NYSE	AIN	Thu, Oct 13, 1994	16.18	16.18	16.06	16.06
603	NYSE	AIN	Wed, Oct 12, 1994	16.06	16.06	16.06	16.06
602	NYSE	AIN	Tue, Oct 11, 1994	15.94	16.18	15.94	16.18
601	NYSE	AIN	Mon, Oct 10, 1994	15.94	16.06	15.82	15.82
600	NYSE	AIN	Fri, Oct 7, 1994	16.18	16.18	15.94	15.94
599	NYSE	AIN	Thu, Oct 6, 1994	16.18	16.30	16.18	16.18
598	NYSE	AIN	Wed, Oct 5, 1994	16.18	16.30	16.18	16.18
597	NYSE	AIN	Tue, Oct 4, 1994	16.30	16.42	16.18	16.30
596	NYSE	AIN	Mon, Oct 3, 1994	16.77	16.77	16.30	16.30
595	NYSE	AIN	Fri, Sep 30, 1994	17.13	17.13	16.77	16.77
594	NYSE	AIN	Thu, Sep 29, 1994	16.89	17.13	16.77	17.13
593	NYSE	AIN	Wed, Sep 28, 1994	16.65	16.77	16.42	16.77
592	NYSE	AIN	Tue, Sep 27, 1994	16.42	17.25	16.42	16.89
591	NYSE	AIN	Mon, Sep 26, 1994	16.30	16.53	16.30	16.53
590	NYSE	AIN	Fri, Sep 23, 1994	16.53	16.65	16.42	16.42
589	NYSE	AIN	Thu, Sep 22, 1994	16.53	16.65	16.42	16.53
588	NYSE	AIN	Wed, Sep 21, 1994	17.13	17.13	16.42	16.53
587	NYSE	AIN	Tue, Sep 20, 1994	17.25	17.37	17.13	17.13
586	NYSE	AIN	Mon, Sep 19, 1994	17.37	17.37	17.13	17.37
585	NYSE	AIN	Fri, Sep 16, 1994	17.37	17.37	17.25	17.37
584	NYSE	AIN	Thu, Sep 15, 1994	17.25	17.37	17.25	17.37
583	NYSE	AIN	Wed, Sep 14, 1994	17.13	17.25	16.89	17.25
582	NYSE	AIN	Tue, Sep 13, 1994	17.01	17.25	17.01	17.13
581	NYSE	AIN	Mon, Sep 12, 1994	17.25	17.37	17.13	17.13
580	NYSE	AIN	Fri, Sep 9, 1994	17.37	17.37	17.25	17.37
579	NYSE	AIN	Thu, Sep 8, 1994	17.37	17.49	17.37	17.49
578	NYSE	AIN	Wed, Sep 7, 1994	17.25	17.37	17.25	17.37
577	NYSE	AIN	Tue, Sep 6, 1994	17.25	17.37	17.25	17.25
576	NYSE	AIN	Fri, Sep 2, 1994	17.13	17.60	17.13	17.25
575	NYSE	AIN	Thu, Sep 1, 1994	16.77	17.25	16.77	17.25
574	NYSE	AIN	Wed, Aug 31, 1994	16.53	16.89	16.30	16.89
573	NYSE	AIN	Tue, Aug 30, 1994	16.53	16.65	16.30	16.53
572	NYSE	AIN	Mon, Aug 29, 1994	16.42	16.53	16.42	16.53
571	NYSE	AIN	Fri, Aug 26, 1994	16.42	16.53	16.42	16.42
570	NYSE	AIN	Thu, Aug 25, 1994	16.65	16.77	16.53	16.53
569	NYSE	AIN	Wed, Aug 24, 1994	16.77	16.77	16.42	16.77
568	NYSE	AIN	Tue, Aug 23, 1994	17.01	17.01	16.77	16.77
567	NYSE	AIN	Mon, Aug 22, 1994	16.89	17.01	16.89	17.01
566	NYSE	AIN	Fri, Aug 19, 1994	17.01	17.13	17.01	17.01
565	NYSE	AIN	Thu, Aug 18, 1994	17.01	17.13	17.01	17.13
564	NYSE	AIN	Wed, Aug 17, 1994	17.01	17.01	16.89	17.01
563	NYSE	AIN	Tue, Aug 16, 1994	16.65	17.01	16.65	16.89
562	NYSE	AIN	Mon, Aug 15, 1994	17.01	17.01	16.65	16.77
561	NYSE	AIN	Fri, Aug 12, 1994	16.53	17.13	16.42	17.13
560	NYSE	AIN	Thu, Aug 11, 1994	16.53	16.53	16.42	16.53
559	NYSE	AIN	Wed, Aug 10, 1994	16.30	16.53	16.30	16.42
558	NYSE	AIN	Tue, Aug 9, 1994	16.06	16.30	16.06	16.30
557	NYSE	AIN	Mon, Aug 8, 1994	15.94	16.06	15.94	16.06
556	NYSE	AIN	Fri, Aug 5, 1994	15.82	16.06	15.82	15.94
555	NYSE	AIN	Thu, Aug 4, 1994	15.70	15.94	15.70	15.94
554	NYSE	AIN	Wed, Aug 3, 1994	15.82	15.94	15.70	15.70
553	NYSE	AIN	Tue, Aug 2, 1994	15.82	15.82	15.34	15.70
552	NYSE	AIN	Mon, Aug 1, 1994	15.94	15.94	15.70	15.82
551	NYSE	AIN	Fri, Jul 29, 1994	15.82	15.94	15.70	15.94
550	NYSE	AIN	Thu, Jul 28, 1994	16.06	16.06	15.70	15.94
549	NYSE	AIN	Wed, Jul 27, 1994	15.94	16.06	15.94	16.06
548	NYSE	AIN	Tue, Jul 26, 1994	16.18	16.18	16.18	16.18
547	NYSE	AIN	Mon, Jul 25, 1994	16.42	16.42	16.18	16.18
546	NYSE	AIN	Fri, Jul 22, 1994	17.25	17.25	16.18	16.53
545	NYSE	AIN	Thu, Jul 21, 1994	18.08	18.08	17.37	17.37
544	NYSE	AIN	Wed, Jul 20, 1994	18.32	18.32	18.08	18.20
543	NYSE	AIN	Tue, Jul 19, 1994	18.26	18.32	18.20	18.32
542	NYSE	AIN	Mon, Jul 18, 1994	18.44	18.56	18.20	18.32
541	NYSE	AIN	Fri, Jul 15, 1994	18.20	18.44	18.20	18.44
540	NYSE	AIN	Thu, Jul 14, 1994	18.44	18.44	18.32	18.44
539	NYSE	AIN	Wed, Jul 13, 1994	18.32	18.32	18.20	18.32
538	NYSE	AIN	Tue, Jul 12, 1994	17.72	18.20	17.72	18.20
537	NYSE	AIN	Mon, Jul 11, 1994	17.49	17.72	17.49	17.72
536	NYSE	AIN	Fri, Jul 8, 1994	17.60	17.60	17.37	17.49
535	NYSE	AIN	Thu, Jul 7, 1994	17.49	17.60	17.49	17.49
534	NYSE	AIN	Wed, Jul 6, 1994	17.96	17.96	17.49	17.49
533	NYSE	AIN	Tue, Jul 5, 1994	18.08	18.32	17.96	18.08
532	NYSE	AIN	Fri, Jul 1, 1994	17.96	18.20	17.96	18.20
531	NYSE	AIN	Thu, Jun 30, 1994	17.96	18.08	17.96	17.96
530	NYSE	AIN	Wed, Jun 29, 1994	18.32	18.44	18.08	18.08
529	NYSE	AIN	Tue, Jun 28, 1994	18.08	18.32	18.08	18.20
528	NYSE	AIN	Mon, Jun 27, 1994	17.84	18.08	17.72	18.08
527	NYSE	AIN	Fri, Jun 24, 1994	17.96	18.08	17.84	17.84
526	NYSE	AIN	Thu, Jun 23, 1994	17.96	18.08	17.96	18.08
525	NYSE	AIN	Wed, Jun 22, 1994	17.84	18.20	17.84	18.20
524	NYSE	AIN	Tue, Jun 21, 1994	18.08	18.08	17.84	17.84
523	NYSE	AIN	Mon, Jun 20, 1994	18.20	18.20	17.96	18.08
522	NYSE	AIN	Fri, Jun 17, 1994	18.20	18.32	18.20	18.20
521	NYSE	AIN	Thu, Jun 16, 1994	17.84	17.84	17.49	17.72
520	NYSE	AIN	Wed, Jun 15, 1994	18.08	18.08	17.72	17.84
519	NYSE	AIN	Tue, Jun 14, 1994	18.08	18.32	17.96	18.08
518	NYSE	AIN	Mon, Jun 13, 1994	18.08	18.08	17.96	18.08
517	NYSE	AIN	Fri, Jun 10, 1994	18.08	18.08	17.96	17.96
516	NYSE	AIN	Thu, Jun 9, 1994	18.08	18.08	17.96	18.08
515	NYSE	AIN	Wed, Jun 8, 1994	17.72	18.08	17.72	17.84
514	NYSE	AIN	Tue, Jun 7, 1994	17.84	17.84	17.60	17.60
513	NYSE	AIN	Mon, Jun 6, 1994	17.84	17.96	17.84	17.84
512	NYSE	AIN	Fri, Jun 3, 1994	17.60	17.72	17.60	17.72
511	NYSE	AIN	Thu, Jun 2, 1994	17.37	17.60	17.37	17.60
510	NYSE	AIN	Wed, Jun 1, 1994	17.25	17.49	17.13	17.37
509	NYSE	AIN	Tue, May 31, 1994	17.25	17.25	17.13	17.13
508	NYSE	AIN	Fri, May 27, 1994	17.13	17.25	17.13	17.13
507	NYSE	AIN	Thu, May 26, 1994	16.89	17.25	16.89	17.13
506	NYSE	AIN	Wed, May 25, 1994	16.89	17.01	16.89	16.89
505	NYSE	AIN	Tue, May 24, 1994	17.01	17.01	16.89	16.89
504	NYSE	AIN	Mon, May 23, 1994	17.25	17.25	16.89	17.01
503	NYSE	AIN	Fri, May 20, 1994	17.37	17.37	17.13	17.13
502	NYSE	AIN	Thu, May 19, 1994	17.37	17.37	16.89	17.37
501	NYSE	AIN	Wed, May 18, 1994	17.60	17.72	17.49	17.49
500	NYSE	AIN	Tue, May 17, 1994	17.60	17.72	17.49	17.49
499	NYSE	AIN	Mon, May 16, 1994	17.60	17.60	17.60	17.60
498	NYSE	AIN	Fri, May 13, 1994	17.84	17.84	17.84	17.84
497	NYSE	AIN	Thu, May 12, 1994	17.72	17.84	17.72	17.84
496	NYSE	AIN	Wed, May 11, 1994	17.84	17.96	17.72	17.84
495	NYSE	AIN	Tue, May 10, 1994	17.96	18.08	17.84	17.84
494	NYSE	AIN	Mon, May 9, 1994	18.08	18.08	17.96	17.96
493	NYSE	AIN	Fri, May 6, 1994	17.96	18.20	17.96	18.20
492	NYSE	AIN	Thu, May 5, 1994	17.96	18.08	17.96	18.08
491	NYSE	AIN	Wed, May 4, 1994	18.08	18.08	17.96	17.96
490	NYSE	AIN	Tue, May 3, 1994	18.20	18.20	17.96	17.96
489	NYSE	AIN	Mon, May 2, 1994	18.20	18.20	18.20	18.20
488	NYSE	AIN	Fri, Apr 29, 1994	18.08	18.20	18.08	18.20
487	NYSE	AIN	Thu, Apr 28, 1994	18.20	18.26	18.08	18.20
486	NYSE	AIN	Tue, Apr 26, 1994	18.08	18.08	18.08	18.08
485	NYSE	AIN	Mon, Apr 25, 1994	17.84	17.90	17.84	17.84
484	NYSE	AIN	Fri, Apr 22, 1994	17.49	17.84	17.49	17.72
483	NYSE	AIN	Thu, Apr 21, 1994	17.49	17.60	17.49	17.49
482	NYSE	AIN	Wed, Apr 20, 1994	17.60	17.60	17.37	17.37
481	NYSE	AIN	Tue, Apr 19, 1994	17.49	17.60	17.37	17.60
480	NYSE	AIN	Mon, Apr 18, 1994	17.84	17.84	17.49	17.60
479	NYSE	AIN	Fri, Apr 15, 1994	17.84	17.96	17.84	17.84
478	NYSE	AIN	Thu, Apr 14, 1994	18.20	18.20	17.84	17.96
477	NYSE	AIN	Wed, Apr 13, 1994	18.44	18.56	18.08	18.08
476	NYSE	AIN	Tue, Apr 12, 1994	18.91	18.91	18.56	18.56
475	NYSE	AIN	Mon, Apr 11, 1994	19.03	19.03	18.79	18.91
474	NYSE	AIN	Fri, Apr 8, 1994	19.03	19.03	19.03	19.03
473	NYSE	AIN	Thu, Apr 7, 1994	19.15	19.27	19.03	19.03
472	NYSE	AIN	Wed, Apr 6, 1994	19.27	19.27	19.15	19.27
471	NYSE	AIN	Tue, Apr 5, 1994	19.03	19.39	19.03	19.27
470	NYSE	AIN	Mon, Apr 4, 1994	19.39	19.39	18.68	18.91
469	NYSE	AIN	Thu, Mar 31, 1994	19.63	19.63	19.15	19.39
468	NYSE	AIN	Wed, Mar 30, 1994	20.10	20.10	19.63	19.75
467	NYSE	AIN	Tue, Mar 29, 1994	20.10	20.10	19.86	20.10
466	NYSE	AIN	Mon, Mar 28, 1994	19.75	20.10	19.51	19.98
465	NYSE	AIN	Fri, Mar 25, 1994	19.75	19.86	19.63	19.86
464	NYSE	AIN	Thu, Mar 24, 1994	19.98	19.98	19.86	19.98
463	NYSE	AIN	Wed, Mar 23, 1994	19.98	20.22	19.75	19.98
462	NYSE	AIN	Tue, Mar 22, 1994	19.75	19.98	19.75	19.86
461	NYSE	AIN	Mon, Mar 21, 1994	19.39	19.63	19.03	19.63
460	NYSE	AIN	Fri, Mar 18, 1994	19.39	19.51	19.27	19.51
459	NYSE	AIN	Thu, Mar 17, 1994	19.63	19.63	19.27	19.27
458	NYSE	AIN	Wed, Mar 16, 1994	19.51	19.63	19.51	19.51
457	NYSE	AIN	Tue, Mar 15, 1994	19.51	19.63	19.39	19.51
456	NYSE	AIN	Mon, Mar 14, 1994	19.39	19.51	19.39	19.39
455	NYSE	AIN	Fri, Mar 11, 1994	19.75	19.75	19.27	19.27
454	NYSE	AIN	Thu, Mar 10, 1994	19.75	19.86	19.63	19.75
453	NYSE	AIN	Wed, Mar 9, 1994	19.86	19.86	19.75	19.86
452	NYSE	AIN	Tue, Mar 8, 1994	19.75	19.98	19.75	19.98
451	NYSE	AIN	Mon, Mar 7, 1994	19.15	19.98	19.15	19.75
450	NYSE	AIN	Fri, Mar 4, 1994	19.15	19.27	19.03	19.03
449	NYSE	AIN	Thu, Mar 3, 1994	19.27	19.27	19.03	19.03
448	NYSE	AIN	Wed, Mar 2, 1994	18.20	19.15	18.20	19.03
447	NYSE	AIN	Tue, Mar 1, 1994	18.56	18.68	18.56	18.68
446	NYSE	AIN	Mon, Feb 28, 1994	17.96	18.56	17.96	18.56
445	NYSE	AIN	Fri, Feb 25, 1994	18.08	18.20	17.96	17.96
444	NYSE	AIN	Thu, Feb 24, 1994	18.08	18.32	18.08	18.08
443	NYSE	AIN	Wed, Feb 23, 1994	18.32	18.32	18.08	18.20
442	NYSE	AIN	Tue, Feb 22, 1994	18.08	18.32	18.08	18.32
441	NYSE	AIN	Fri, Feb 18, 1994	17.84	18.20	17.60	18.08
440	NYSE	AIN	Thu, Feb 17, 1994	17.72	17.84	17.72	17.72
439	NYSE	AIN	Wed, Feb 16, 1994	17.72	17.72	17.49	17.72
438	NYSE	AIN	Tue, Feb 15, 1994	17.72	17.72	17.60	17.72
437	NYSE	AIN	Mon, Feb 14, 1994	17.72	17.84	17.49	17.60
436	NYSE	AIN	Fri, Feb 11, 1994	18.08	18.20	17.84	17.84
435	NYSE	AIN	Thu, Feb 10, 1994	18.08	18.20	17.96	18.20
434	NYSE	AIN	Wed, Feb 9, 1994	17.72	18.08	17.72	17.96
433	NYSE	AIN	Tue, Feb 8, 1994	18.08	18.08	17.72	17.96
432	NYSE	AIN	Mon, Feb 7, 1994	17.60	18.08	17.49	18.08
431	NYSE	AIN	Fri, Feb 4, 1994	18.08	18.20	17.72	17.72
430	NYSE	AIN	Thu, Feb 3, 1994	17.72	18.08	17.72	17.96
429	NYSE	AIN	Wed, Feb 2, 1994	17.60	17.84	17.60	17.72
428	NYSE	AIN	Tue, Feb 1, 1994	18.08	18.08	17.13	17.60
427	NYSE	AIN	Mon, Jan 31, 1994	18.08	18.08	17.72	17.96
426	NYSE	AIN	Fri, Jan 28, 1994	17.96	18.08	17.84	17.96
425	NYSE	AIN	Thu, Jan 27, 1994	17.84	17.96	17.84	17.84
424	NYSE	AIN	Wed, Jan 26, 1994	18.08	18.08	17.84	17.96
423	NYSE	AIN	Tue, Jan 25, 1994	18.08	18.20	18.08	18.20
422	NYSE	AIN	Mon, Jan 24, 1994	17.60	18.08	17.60	17.96
421	NYSE	AIN	Fri, Jan 21, 1994	17.37	17.60	17.37	17.49
420	NYSE	AIN	Thu, Jan 20, 1994	17.25	17.49	17.25	17.25
419	NYSE	AIN	Wed, Jan 19, 1994	17.49	17.49	17.25	17.37
418	NYSE	AIN	Tue, Jan 18, 1994	17.72	17.84	17.60	17.60
417	NYSE	AIN	Mon, Jan 17, 1994	17.96	17.96	17.72	17.72
416	NYSE	AIN	Fri, Jan 14, 1994	18.08	18.08	17.84	17.96
415	NYSE	AIN	Thu, Jan 13, 1994	17.84	18.08	17.84	18.08
414	NYSE	AIN	Wed, Jan 12, 1994	18.08	18.08	17.72	17.84
413	NYSE	AIN	Tue, Jan 11, 1994	17.96	18.20	17.96	17.96
412	NYSE	AIN	Mon, Jan 10, 1994	17.84	18.08	17.72	18.08
411	NYSE	AIN	Fri, Jan 7, 1994	17.84	17.84	17.84	17.84
410	NYSE	AIN	Thu, Jan 6, 1994	18.08	18.08	17.84	17.84
409	NYSE	AIN	Wed, Jan 5, 1994	18.08	18.08	17.96	18.08
408	NYSE	AIN	Tue, Jan 4, 1994	18.08	18.44	17.96	18.08
407	NYSE	AIN	Mon, Jan 3, 1994	18.08	18.20	17.96	18.08
406	NYSE	AIN	Fri, Dec 31, 1993	18.08	18.20	17.60	18.20
405	NYSE	AIN	Thu, Dec 30, 1993	17.96	18.08	17.96	17.96
404	NYSE	AIN	Wed, Dec 29, 1993	18.08	18.08	17.72	17.84
403	NYSE	AIN	Tue, Dec 28, 1993	17.37	18.08	17.37	18.08
402	NYSE	AIN	Mon, Dec 27, 1993	17.37	17.49	17.37	17.37
401	NYSE	AIN	Thu, Dec 23, 1993	17.13	17.37	17.13	17.37
400	NYSE	AIN	Wed, Dec 22, 1993	17.37	17.37	17.13	17.25
399	NYSE	AIN	Tue, Dec 21, 1993	17.25	17.49	17.13	17.37
398	NYSE	AIN	Mon, Dec 20, 1993	17.25	17.60	17.25	17.49
397	NYSE	AIN	Fri, Dec 17, 1993	17.25	17.37	17.01	17.25
396	NYSE	AIN	Thu, Dec 16, 1993	17.13	17.13	17.13	17.13
395	NYSE	AIN	Wed, Dec 15, 1993	17.25	17.25	17.01	17.13
394	NYSE	AIN	Tue, Dec 14, 1993	17.49	17.60	17.13	17.49
393	NYSE	AIN	Mon, Dec 13, 1993	17.25	17.49	17.25	17.49
392	NYSE	AIN	Fri, Dec 10, 1993	17.49	17.60	17.49	17.49
391	NYSE	AIN	Thu, Dec 9, 1993	17.60	17.60	17.49	17.49
390	NYSE	AIN	Wed, Dec 8, 1993	17.60	17.60	17.25	17.37
389	NYSE	AIN	Tue, Dec 7, 1993	17.49	17.60	17.49	17.60
388	NYSE	AIN	Mon, Dec 6, 1993	17.13	17.49	17.13	17.49
387	NYSE	AIN	Fri, Dec 3, 1993	17.37	17.49	17.37	17.49
386	NYSE	AIN	Thu, Dec 2, 1993	17.37	17.49	17.13	17.25
385	NYSE	AIN	Wed, Dec 1, 1993	16.77	17.49	16.77	17.49
384	NYSE	AIN	Tue, Nov 30, 1993	16.89	17.01	16.65	16.77
383	NYSE	AIN	Mon, Nov 29, 1993	17.01	17.13	16.77	17.01
382	NYSE	AIN	Fri, Nov 26, 1993	17.01	17.01	16.89	16.89
381	NYSE	AIN	Wed, Nov 24, 1993	17.13	17.13	16.89	17.01
380	NYSE	AIN	Tue, Nov 23, 1993	17.13	17.13	16.89	17.13
379	NYSE	AIN	Mon, Nov 22, 1993	17.72	17.72	17.13	17.13
378	NYSE	AIN	Fri, Nov 19, 1993	17.84	17.84	17.60	17.72
377	NYSE	AIN	Thu, Nov 18, 1993	17.96	17.96	17.72	17.84
376	NYSE	AIN	Wed, Nov 17, 1993	17.49	18.20	17.49	18.20
375	NYSE	AIN	Tue, Nov 16, 1993	17.60	17.60	17.49	17.49
374	NYSE	AIN	Mon, Nov 15, 1993	17.96	17.96	17.37	17.37
373	NYSE	AIN	Fri, Nov 12, 1993	16.89	18.08	16.89	17.96
372	NYSE	AIN	Thu, Nov 11, 1993	16.77	17.01	16.77	17.01
371	NYSE	AIN	Wed, Nov 10, 1993	16.77	16.89	16.65	16.89
370	NYSE	AIN	Tue, Nov 9, 1993	17.13	17.13	16.89	17.01
369	NYSE	AIN	Mon, Nov 8, 1993	17.13	17.13	17.01	17.13
368	NYSE	AIN	Fri, Nov 5, 1993	17.25	17.25	17.01	17.13
367	NYSE	AIN	Thu, Nov 4, 1993	16.77	17.25	16.77	17.25
366	NYSE	AIN	Wed, Nov 3, 1993	17.37	17.37	16.77	16.89
365	NYSE	AIN	Tue, Nov 2, 1993	17.49	17.49	17.25	17.49
364	NYSE	AIN	Mon, Nov 1, 1993	17.13	17.49	17.13	17.49
363	NYSE	AIN	Fri, Oct 29, 1993	17.01	17.13	17.01	17.13
362	NYSE	AIN	Thu, Oct 28, 1993	17.01	17.13	17.01	17.01
361	NYSE	AIN	Wed, Oct 27, 1993	16.77	17.01	16.77	16.89
360	NYSE	AIN	Tue, Oct 26, 1993	17.01	17.01	16.77	16.77
359	NYSE	AIN	Mon, Oct 25, 1993	17.60	17.72	17.01	17.13
358	NYSE	AIN	Fri, Oct 22, 1993	17.84	17.84	17.37	17.60
357	NYSE	AIN	Thu, Oct 21, 1993	17.37	18.32	17.25	17.96
356	NYSE	AIN	Wed, Oct 20, 1993	17.13	17.37	17.13	17.37
355	NYSE	AIN	Tue, Oct 19, 1993	17.01	17.25	17.01	17.13
354	NYSE	AIN	Mon, Oct 18, 1993	17.01	17.13	17.01	17.13
353	NYSE	AIN	Fri, Oct 15, 1993	16.77	17.37	16.77	17.01
352	NYSE	AIN	Thu, Oct 14, 1993	16.89	16.89	16.77	16.77
351	NYSE	AIN	Wed, Oct 13, 1993	16.89	16.89	16.77	16.89
350	NYSE	AIN	Tue, Oct 12, 1993	16.77	16.89	16.77	16.89
349	NYSE	AIN	Mon, Oct 11, 1993	17.01	17.01	16.77	16.77
348	NYSE	AIN	Fri, Oct 8, 1993	16.77	16.89	16.77	16.77
347	NYSE	AIN	Thu, Oct 7, 1993	16.77	16.89	16.77	16.77
346	NYSE	AIN	Wed, Oct 6, 1993	16.77	16.89	16.77	16.77
345	NYSE	AIN	Tue, Oct 5, 1993	16.77	17.01	16.77	16.77
344	NYSE	AIN	Mon, Oct 4, 1993	16.77	17.01	16.77	16.89
343	NYSE	AIN	Fri, Oct 1, 1993	16.77	17.13	16.77	16.77
342	NYSE	AIN	Thu, Sep 30, 1993	16.77	16.89	16.77	16.77
341	NYSE	AIN	Wed, Sep 29, 1993	16.77	16.89	16.65	16.77
340	NYSE	AIN	Tue, Sep 28, 1993	16.89	16.89	16.65	16.77
339	NYSE	AIN	Mon, Sep 27, 1993	17.13	17.25	17.01	17.13
338	NYSE	AIN	Fri, Sep 24, 1993	17.25	17.49	17.13	17.25
337	NYSE	AIN	Thu, Sep 23, 1993	17.13	17.25	17.01	17.25
336	NYSE	AIN	Wed, Sep 22, 1993	16.77	17.13	16.77	17.13
335	NYSE	AIN	Tue, Sep 21, 1993	16.65	16.89	16.65	16.89
334	NYSE	AIN	Mon, Sep 20, 1993	16.89	16.89	16.77	16.77
333	NYSE	AIN	Fri, Sep 17, 1993	16.89	17.13	16.89	17.13
332	NYSE	AIN	Thu, Sep 16, 1993	17.25	17.25	17.13	17.13
331	NYSE	AIN	Wed, Sep 15, 1993	17.37	17.37	17.13	17.25
330	NYSE	AIN	Tue, Sep 14, 1993	17.25	17.49	17.25	17.49
329	NYSE	AIN	Mon, Sep 13, 1993	17.37	17.37	17.13	17.25
328	NYSE	AIN	Fri, Sep 10, 1993	17.37	17.60	17.25	17.37
327	NYSE	AIN	Thu, Sep 9, 1993	17.37	17.37	17.25	17.37
326	NYSE	AIN	Wed, Sep 8, 1993	17.49	17.49	17.37	17.37
325	NYSE	AIN	Tue, Sep 7, 1993	17.49	17.49	17.37	17.49
324	NYSE	AIN	Fri, Sep 3, 1993	17.72	17.72	17.60	17.72
323	NYSE	AIN	Thu, Sep 2, 1993	17.72	17.84	17.72	17.72
322	NYSE	AIN	Wed, Sep 1, 1993	17.72	17.84	17.72	17.84
321	NYSE	AIN	Tue, Aug 31, 1993	17.72	17.84	17.72	17.84
320	NYSE	AIN	Mon, Aug 30, 1993	17.72	17.84	17.72	17.84
319	NYSE	AIN	Fri, Aug 27, 1993	17.49	18.08	17.49	17.96
318	NYSE	AIN	Thu, Aug 26, 1993	17.49	17.60	17.25	17.49
317	NYSE	AIN	Wed, Aug 25, 1993	17.60	17.60	17.37	17.49
316	NYSE	AIN	Tue, Aug 24, 1993	17.49	17.60	17.49	17.60
315	NYSE	AIN	Mon, Aug 23, 1993	17.49	17.60	17.49	17.60
314	NYSE	AIN	Fri, Aug 20, 1993	17.25	17.60	17.25	17.60
313	NYSE	AIN	Thu, Aug 19, 1993	17.72	17.72	17.25	17.25
312	NYSE	AIN	Wed, Aug 18, 1993	17.72	17.84	17.49	17.72
311	NYSE	AIN	Tue, Aug 17, 1993	17.72	17.72	17.60	17.60
310	NYSE	AIN	Mon, Aug 16, 1993	17.72	17.72	17.49	17.49
309	NYSE	AIN	Fri, Aug 13, 1993	17.37	17.49	17.25	17.49
308	NYSE	AIN	Thu, Aug 12, 1993	17.72	17.72	17.25	17.37
307	NYSE	AIN	Wed, Aug 11, 1993	17.84	17.84	17.72	17.84
306	NYSE	AIN	Tue, Aug 10, 1993	17.84	17.84	17.84	17.84
305	NYSE	AIN	Mon, Aug 9, 1993	17.37	17.84	17.25	17.72
304	NYSE	AIN	Fri, Aug 6, 1993	17.13	17.37	17.01	17.25
303	NYSE	AIN	Thu, Aug 5, 1993	17.13	17.37	17.13	17.13
302	NYSE	AIN	Wed, Aug 4, 1993	17.01	17.01	17.01	17.01
301	NYSE	AIN	Tue, Aug 3, 1993	17.13	17.37	16.89	17.01
300	NYSE	AIN	Mon, Aug 2, 1993	17.25	17.25	17.01	17.13
299	NYSE	AIN	Fri, Jul 30, 1993	17.25	17.25	17.25	17.25
298	NYSE	AIN	Thu, Jul 29, 1993	17.49	17.49	17.13	17.37
297	NYSE	AIN	Wed, Jul 28, 1993	17.13	17.37	17.01	17.37
296	NYSE	AIN	Tue, Jul 27, 1993	17.25	17.37	17.13	17.13
295	NYSE	AIN	Mon, Jul 26, 1993	17.72	17.84	17.01	17.13
294	NYSE	AIN	Fri, Jul 23, 1993	17.60	18.08	17.49	17.49
293	NYSE	AIN	Thu, Jul 22, 1993	16.42	17.60	16.42	17.37
292	NYSE	AIN	Wed, Jul 21, 1993	15.82	15.82	15.70	15.70
291	NYSE	AIN	Tue, Jul 20, 1993	15.94	15.94	15.82	15.82
290	NYSE	AIN	Mon, Jul 19, 1993	16.18	16.18	15.94	16.06
289	NYSE	AIN	Fri, Jul 16, 1993	16.18	16.18	16.06	16.06
288	NYSE	AIN	Thu, Jul 15, 1993	16.53	16.53	16.18	16.30
287	NYSE	AIN	Wed, Jul 14, 1993	16.30	16.42	16.30	16.30
286	NYSE	AIN	Tue, Jul 13, 1993	16.18	16.30	16.18	16.30
285	NYSE	AIN	Mon, Jul 12, 1993	16.18	16.30	16.18	16.18
284	NYSE	AIN	Fri, Jul 9, 1993	16.30	16.30	16.18	16.18
283	NYSE	AIN	Thu, Jul 8, 1993	15.82	16.30	15.82	16.18
282	NYSE	AIN	Wed, Jul 7, 1993	16.30	16.42	16.06	16.06
281	NYSE	AIN	Tue, Jul 6, 1993	16.42	16.53	16.18	16.42
280	NYSE	AIN	Fri, Jul 2, 1993	16.30	16.42	16.06	16.42
279	NYSE	AIN	Thu, Jul 1, 1993	16.18	16.77	16.18	16.42
278	NYSE	AIN	Wed, Jun 30, 1993	16.65	16.65	16.06	16.06
277	NYSE	AIN	Tue, Jun 29, 1993	16.65	16.65	16.53	16.53
276	NYSE	AIN	Mon, Jun 28, 1993	16.06	17.01	16.06	16.89
275	NYSE	AIN	Fri, Jun 25, 1993	16.06	16.18	16.06	16.18
274	NYSE	AIN	Thu, Jun 24, 1993	15.94	16.18	15.94	16.06
273	NYSE	AIN	Wed, Jun 23, 1993	15.82	15.94	15.82	15.94
272	NYSE	AIN	Tue, Jun 22, 1993	15.82	15.82	15.58	15.70
271	NYSE	AIN	Mon, Jun 21, 1993	15.82	15.94	15.70	15.82
270	NYSE	AIN	Fri, Jun 18, 1993	15.70	15.94	15.58	15.58
269	NYSE	AIN	Thu, Jun 17, 1993	15.58	15.58	15.58	15.58
268	NYSE	AIN	Wed, Jun 16, 1993	15.23	15.70	15.23	15.58
267	NYSE	AIN	Tue, Jun 15, 1993	16.18	16.18	15.94	16.06
266	NYSE	AIN	Mon, Jun 14, 1993	15.94	16.18	15.94	16.06
265	NYSE	AIN	Fri, Jun 11, 1993	15.82	16.06	15.82	16.06
264	NYSE	AIN	Thu, Jun 10, 1993	15.94	15.94	15.94	15.94
263	NYSE	AIN	Wed, Jun 9, 1993	15.58	15.94	15.58	15.94
262	NYSE	AIN	Tue, Jun 8, 1993	15.70	15.82	15.58	15.58
261	NYSE	AIN	Mon, Jun 7, 1993	15.70	15.82	15.46	15.70
260	NYSE	AIN	Fri, Jun 4, 1993	15.46	15.46	15.46	15.46
259	NYSE	AIN	Thu, Jun 3, 1993	15.58	15.70	15.58	15.70
258	NYSE	AIN	Wed, Jun 2, 1993	15.70	15.70	15.58	15.70
257	NYSE	AIN	Tue, Jun 1, 1993	15.34	15.70	15.34	15.70
256	NYSE	AIN	Fri, May 28, 1993	15.46	15.58	15.34	15.58
255	NYSE	AIN	Thu, May 27, 1993	15.46	15.58	15.46	15.46
254	NYSE	AIN	Wed, May 26, 1993	15.34	15.34	15.23	15.34
253	NYSE	AIN	Tue, May 25, 1993	15.46	15.46	15.34	15.46
252	NYSE	AIN	Mon, May 24, 1993	15.46	15.58	15.23	15.46
251	NYSE	AIN	Fri, May 21, 1993	15.58	15.58	15.23	15.46
250	NYSE	AIN	Thu, May 20, 1993	15.70	15.70	15.46	15.46
249	NYSE	AIN	Wed, May 19, 1993	15.70	15.82	15.58	15.70
248	NYSE	AIN	Tue, May 18, 1993	15.70	15.82	15.70	15.70
247	NYSE	AIN	Mon, May 17, 1993	15.46	15.94	15.46	15.94
246	NYSE	AIN	Fri, May 14, 1993	15.58	15.70	15.58	15.70
245	NYSE	AIN	Thu, May 13, 1993	15.94	15.94	15.70	15.70
244	NYSE	AIN	Wed, May 12, 1993	16.18	16.18	16.18	16.18
243	NYSE	AIN	Tue, May 11, 1993	16.18	16.18	16.18	16.18
242	NYSE	AIN	Mon, May 10, 1993	16.18	16.18	16.18	16.18
241	NYSE	AIN	Fri, May 7, 1993	16.42	16.42	16.06	16.18
240	NYSE	AIN	Thu, May 6, 1993	16.42	16.42	16.18	16.18
239	NYSE	AIN	Wed, May 5, 1993	16.18	16.89	16.18	16.30
238	NYSE	AIN	Tue, May 4, 1993	16.06	16.06	15.94	16.06
237	NYSE	AIN	Mon, May 3, 1993	15.34	16.06	15.34	16.06
236	NYSE	AIN	Fri, Apr 30, 1993	15.34	15.46	15.34	15.46
235	NYSE	AIN	Thu, Apr 29, 1993	15.23	15.46	15.23	15.46
234	NYSE	AIN	Wed, Apr 28, 1993	15.34	15.34	15.34	15.34
233	NYSE	AIN	Tue, Apr 27, 1993	15.70	15.70	15.34	15.34
232	NYSE	AIN	Mon, Apr 26, 1993	15.23	15.34	15.23	15.34
231	NYSE	AIN	Fri, Apr 23, 1993	15.11	15.23	15.11	15.23
230	NYSE	AIN	Thu, Apr 22, 1993	15.11	15.46	15.11	15.34
229	NYSE	AIN	Wed, Apr 21, 1993	15.11	15.23	15.11	15.23
228	NYSE	AIN	Tue, Apr 20, 1993	15.34	15.34	14.99	15.11
227	NYSE	AIN	Mon, Apr 19, 1993	15.46	15.46	15.34	15.46
226	NYSE	AIN	Fri, Apr 16, 1993	15.23	15.46	15.23	15.46
225	NYSE	AIN	Thu, Apr 15, 1993	15.46	15.46	15.23	15.34
224	NYSE	AIN	Wed, Apr 14, 1993	16.06	16.06	15.70	15.70
223	NYSE	AIN	Tue, Apr 13, 1993	15.34	16.06	15.34	16.06
222	NYSE	AIN	Mon, Apr 12, 1993	14.87	15.46	14.75	15.34
221	NYSE	AIN	Thu, Apr 8, 1993	14.99	14.99	14.75	14.87
220	NYSE	AIN	Wed, Apr 7, 1993	15.11	15.11	14.87	14.99
219	NYSE	AIN	Tue, Apr 6, 1993	15.23	15.23	15.23	15.23
218	NYSE	AIN	Mon, Apr 5, 1993	15.23	15.23	15.11	15.23
217	NYSE	AIN	Fri, Apr 2, 1993	15.34	15.34	15.11	15.34
216	NYSE	AIN	Thu, Apr 1, 1993	15.58	15.82	15.46	15.58
215	NYSE	AIN	Wed, Mar 31, 1993	15.70	15.70	15.46	15.70
214	NYSE	AIN	Tue, Mar 30, 1993	15.34	15.46	15.34	15.46
213	NYSE	AIN	Mon, Mar 29, 1993	15.82	15.82	15.46	15.58
212	NYSE	AIN	Fri, Mar 26, 1993	15.23	15.82	15.23	15.82
211	NYSE	AIN	Thu, Mar 25, 1993	15.11	15.23	15.11	15.23
210	NYSE	AIN	Wed, Mar 24, 1993	14.99	15.11	14.87	15.11
209	NYSE	AIN	Tue, Mar 23, 1993	14.87	14.99	14.87	14.99
208	NYSE	AIN	Mon, Mar 22, 1993	14.99	14.99	14.99	14.99
207	NYSE	AIN	Fri, Mar 19, 1993	14.99	15.23	14.75	15.23
206	NYSE	AIN	Thu, Mar 18, 1993	14.87	14.99	14.75	14.99
205	NYSE	AIN	Wed, Mar 17, 1993	14.87	14.99	14.87	14.99
204	NYSE	AIN	Tue, Mar 16, 1993	14.99	15.11	14.99	14.99
203	NYSE	AIN	Mon, Mar 15, 1993	14.39	14.75	14.39	14.75
202	NYSE	AIN	Fri, Mar 12, 1993	14.51	14.63	14.51	14.51
201	NYSE	AIN	Thu, Mar 11, 1993	14.63	14.63	14.51	14.51
200	NYSE	AIN	Wed, Mar 10, 1993	14.75	14.75	14.39	14.75
199	NYSE	AIN	Tue, Mar 9, 1993	14.75	15.11	14.75	14.87
198	NYSE	AIN	Mon, Mar 8, 1993	14.75	14.99	14.75	14.99
197	NYSE	AIN	Fri, Mar 5, 1993	14.16	14.75	14.04	14.75
196	NYSE	AIN	Thu, Mar 4, 1993	14.16	14.16	14.16	14.16
195	NYSE	AIN	Wed, Mar 3, 1993	14.27	14.27	14.16	14.27
194	NYSE	AIN	Tue, Mar 2, 1993	14.16	14.27	14.16	14.27
193	NYSE	AIN	Mon, Mar 1, 1993	14.27	14.39	14.27	14.27
192	NYSE	AIN	Fri, Feb 26, 1993	14.39	14.39	14.39	14.39
191	NYSE	AIN	Thu, Feb 25, 1993	14.51	14.51	14.27	14.39
190	NYSE	AIN	Wed, Feb 24, 1993	14.51	14.51	14.39	14.51
189	NYSE	AIN	Tue, Feb 23, 1993	14.63	14.63	14.51	14.51
188	NYSE	AIN	Mon, Feb 22, 1993	14.51	14.63	14.51	14.63
187	NYSE	AIN	Fri, Feb 19, 1993	14.39	14.63	14.39	14.63
186	NYSE	AIN	Thu, Feb 18, 1993	14.27	14.99	14.27	14.39
185	NYSE	AIN	Wed, Feb 17, 1993	14.04	14.27	14.04	14.27
184	NYSE	AIN	Tue, Feb 16, 1993	14.27	14.39	14.04	14.04
183	NYSE	AIN	Fri, Feb 12, 1993	14.51	14.51	14.27	14.39
182	NYSE	AIN	Thu, Feb 11, 1993	14.39	14.51	14.27	14.39
181	NYSE	AIN	Wed, Feb 10, 1993	14.39	14.39	14.27	14.39
180	NYSE	AIN	Tue, Feb 9, 1993	14.27	14.27	14.27	14.27
179	NYSE	AIN	Mon, Feb 8, 1993	14.27	14.39	14.27	14.39
178	NYSE	AIN	Fri, Feb 5, 1993	14.27	14.27	14.04	14.27
177	NYSE	AIN	Thu, Feb 4, 1993	14.51	14.63	14.04	14.04
176	NYSE	AIN	Wed, Feb 3, 1993	14.27	14.63	14.27	14.27
175	NYSE	AIN	Tue, Feb 2, 1993	14.04	14.16	13.80	14.04
174	NYSE	AIN	Mon, Feb 1, 1993	14.04	14.04	13.92	14.04
173	NYSE	AIN	Fri, Jan 29, 1993	13.80	13.92	13.68	13.92
172	NYSE	AIN	Thu, Jan 28, 1993	13.80	13.92	13.80	13.80
171	NYSE	AIN	Wed, Jan 27, 1993	14.04	14.04	13.80	13.80
170	NYSE	AIN	Tue, Jan 26, 1993	13.80	14.04	13.80	14.04
169	NYSE	AIN	Mon, Jan 25, 1993	13.80	13.80	13.68	13.80
168	NYSE	AIN	Fri, Jan 22, 1993	13.68	13.80	13.56	13.68
167	NYSE	AIN	Thu, Jan 21, 1993	13.56	13.80	13.56	13.80
166	NYSE	AIN	Wed, Jan 20, 1993	14.04	14.04	13.56	13.56
165	NYSE	AIN	Tue, Jan 19, 1993	14.04	14.16	13.92	14.16
164	NYSE	AIN	Mon, Jan 18, 1993	14.16	14.16	14.04	14.16
163	NYSE	AIN	Fri, Jan 15, 1993	14.04	14.16	14.04	14.16
162	NYSE	AIN	Thu, Jan 14, 1993	13.80	14.04	13.56	14.04
161	NYSE	AIN	Wed, Jan 13, 1993	14.16	14.16	13.80	13.92
160	NYSE	AIN	Tue, Jan 12, 1993	14.27	14.27	14.04	14.16
159	NYSE	AIN	Mon, Jan 11, 1993	14.27	14.39	14.16	14.27
158	NYSE	AIN	Fri, Jan 8, 1993	14.27	14.39	14.27	14.27
157	NYSE	AIN	Thu, Jan 7, 1993	14.51	14.51	14.39	14.39
156	NYSE	AIN	Wed, Jan 6, 1993	14.63	14.63	14.39	14.39
155	NYSE	AIN	Tue, Jan 5, 1993	14.39	14.51	14.27	14.51
154	NYSE	AIN	Mon, Jan 4, 1993	14.51	14.75	14.51	14.51
153	NYSE	AIN	Thu, Dec 31, 1992	14.75	14.87	14.51	14.87
152	NYSE	AIN	Wed, Dec 30, 1992	14.51	14.51	14.16	14.51
151	NYSE	AIN	Tue, Dec 29, 1992	14.27	14.75	14.27	14.51
150	NYSE	AIN	Mon, Dec 28, 1992	14.27	14.27	14.16	14.27
149	NYSE	AIN	Thu, Dec 24, 1992	14.04	14.04	14.04	14.04
148	NYSE	AIN	Wed, Dec 23, 1992	14.63	14.63	14.27	14.27
147	NYSE	AIN	Tue, Dec 22, 1992	14.75	14.75	14.63	14.63
146	NYSE	AIN	Mon, Dec 21, 1992	14.27	14.87	13.92	14.87
145	NYSE	AIN	Fri, Dec 18, 1992	14.27	14.27	14.16	14.27
144	NYSE	AIN	Thu, Dec 17, 1992	14.04	14.27	14.04	14.27
143	NYSE	AIN	Wed, Dec 16, 1992	14.27	14.27	14.16	14.27
142	NYSE	AIN	Tue, Dec 15, 1992	14.04	14.39	14.04	14.27
141	NYSE	AIN	Mon, Dec 14, 1992	14.16	14.16	14.04	14.04
140	NYSE	AIN	Fri, Dec 11, 1992	14.16	14.16	14.04	14.04
139	NYSE	AIN	Thu, Dec 10, 1992	14.16	14.63	14.16	14.39
138	NYSE	AIN	Wed, Dec 9, 1992	14.04	14.04	13.92	14.04
137	NYSE	AIN	Tue, Dec 8, 1992	13.68	14.04	13.56	14.04
136	NYSE	AIN	Mon, Dec 7, 1992	13.68	13.80	13.68	13.80
135	NYSE	AIN	Fri, Dec 4, 1992	14.04	14.16	14.04	14.16
134	NYSE	AIN	Thu, Dec 3, 1992	14.16	14.27	14.16	14.16
133	NYSE	AIN	Wed, Dec 2, 1992	14.27	14.51	14.04	14.04
132	NYSE	AIN	Tue, Dec 1, 1992	13.80	14.27	13.80	14.27
131	NYSE	AIN	Mon, Nov 30, 1992	13.92	13.92	13.68	13.68
130	NYSE	AIN	Fri, Nov 27, 1992	13.92	13.92	13.68	13.68
129	NYSE	AIN	Wed, Nov 25, 1992	13.20	13.92	13.08	13.80
128	NYSE	AIN	Tue, Nov 24, 1992	13.32	13.44	13.20	13.20
127	NYSE	AIN	Mon, Nov 23, 1992	13.08	13.56	13.08	13.32
126	NYSE	AIN	Fri, Nov 20, 1992	12.85	12.97	12.49	12.85
125	NYSE	AIN	Thu, Nov 19, 1992	13.20	13.20	12.73	12.73
124	NYSE	AIN	Wed, Nov 18, 1992	13.08	13.20	13.08	13.20
123	NYSE	AIN	Tue, Nov 17, 1992	13.44	13.44	13.08	13.08
122	NYSE	AIN	Mon, Nov 16, 1992	13.68	13.68	13.32	13.32
121	NYSE	AIN	Fri, Nov 13, 1992	13.68	13.68	13.56	13.68
120	NYSE	AIN	Thu, Nov 12, 1992	13.68	13.68	13.56	13.68
119	NYSE	AIN	Wed, Nov 11, 1992	13.68	14.04	13.68	13.68
118	NYSE	AIN	Tue, Nov 10, 1992	14.27	14.27	13.68	13.68
117	NYSE	AIN	Mon, Nov 9, 1992	13.92	14.16	13.56	14.16
116	NYSE	AIN	Fri, Nov 6, 1992	13.56	14.04	13.56	13.80
115	NYSE	AIN	Thu, Nov 5, 1992	13.08	13.56	13.08	13.56
114	NYSE	AIN	Wed, Nov 4, 1992	13.20	13.20	12.97	13.08
113	NYSE	AIN	Tue, Nov 3, 1992	12.61	13.20	12.61	13.20
112	NYSE	AIN	Mon, Nov 2, 1992	12.49	12.73	12.49	12.73
111	NYSE	AIN	Fri, Oct 30, 1992	12.37	12.49	12.37	12.49
110	NYSE	AIN	Thu, Oct 29, 1992	12.25	12.37	12.25	12.37
109	NYSE	AIN	Wed, Oct 28, 1992	12.25	12.37	12.25	12.37
108	NYSE	AIN	Tue, Oct 27, 1992	12.49	12.49	12.37	12.37
107	NYSE	AIN	Mon, Oct 26, 1992	12.61	12.73	12.49	12.61
106	NYSE	AIN	Fri, Oct 23, 1992	12.13	13.08	12.13	12.73
105	NYSE	AIN	Thu, Oct 22, 1992	11.30	12.01	11.18	12.01
104	NYSE	AIN	Wed, Oct 21, 1992	11.18	11.18	10.94	11.18
103	NYSE	AIN	Tue, Oct 20, 1992	11.06	11.42	11.06	11.18
102	NYSE	AIN	Mon, Oct 19, 1992	11.30	11.30	10.94	10.94
101	NYSE	AIN	Fri, Oct 16, 1992	11.06	11.18	11.06	11.18
100	NYSE	AIN	Thu, Oct 15, 1992	10.94	11.42	10.94	11.06
99	NYSE	AIN	Wed, Oct 14, 1992	11.42	11.89	10.71	10.94
98	NYSE	AIN	Tue, Oct 13, 1992	12.25	12.25	11.30	11.54
97	NYSE	AIN	Mon, Oct 12, 1992	12.61	12.61	12.37	12.61
96	NYSE	AIN	Fri, Oct 9, 1992	12.61	12.61	12.37	12.49
95	NYSE	AIN	Thu, Oct 8, 1992	12.61	12.73	12.49	12.49
94	NYSE	AIN	Wed, Oct 7, 1992	12.73	12.73	12.61	12.61
93	NYSE	AIN	Tue, Oct 6, 1992	12.73	12.73	12.61	12.61
92	NYSE	AIN	Mon, Oct 5, 1992	12.85	12.97	12.61	12.61
91	NYSE	AIN	Fri, Oct 2, 1992	12.97	12.97	12.85	12.97
90	NYSE	AIN	Thu, Oct 1, 1992	13.32	13.32	12.97	12.97
89	NYSE	AIN	Wed, Sep 30, 1992	13.68	13.68	13.32	13.32
88	NYSE	AIN	Tue, Sep 29, 1992	13.32	13.56	13.08	13.56
87	NYSE	AIN	Mon, Sep 28, 1992	13.68	13.68	13.44	13.56
86	NYSE	AIN	Fri, Sep 25, 1992	13.92	13.92	13.80	13.80
85	NYSE	AIN	Thu, Sep 24, 1992	14.04	14.04	13.92	14.04
84	NYSE	AIN	Wed, Sep 23, 1992	14.04	14.16	13.92	13.92
83	NYSE	AIN	Tue, Sep 22, 1992	14.04	14.16	14.04	14.16
82	NYSE	AIN	Mon, Sep 21, 1992	14.04	14.04	14.04	14.04
81	NYSE	AIN	Fri, Sep 18, 1992	14.16	14.27	14.04	14.16
80	NYSE	AIN	Thu, Sep 17, 1992	14.51	14.51	14.27	14.27
79	NYSE	AIN	Wed, Sep 16, 1992	14.16	14.39	14.16	14.39
78	NYSE	AIN	Tue, Sep 15, 1992	14.16	14.39	14.16	14.39
77	NYSE	AIN	Mon, Sep 14, 1992	14.27	14.27	14.27	14.27
76	NYSE	AIN	Fri, Sep 11, 1992	14.04	14.16	14.04	14.04
75	NYSE	AIN	Thu, Sep 10, 1992	14.27	14.27	14.16	14.27
74	NYSE	AIN	Wed, Sep 9, 1992	14.04	14.16	13.92	14.04
73	NYSE	AIN	Tue, Sep 8, 1992	13.92	14.04	13.92	14.04
72	NYSE	AIN	Fri, Sep 4, 1992	14.04	14.04	13.92	14.04
71	NYSE	AIN	Thu, Sep 3, 1992	14.04	14.04	13.92	14.04
70	NYSE	AIN	Wed, Sep 2, 1992	14.04	14.04	13.92	13.92
69	NYSE	AIN	Tue, Sep 1, 1992	14.04	14.16	14.04	14.04
68	NYSE	AIN	Mon, Aug 31, 1992	14.04	14.04	13.92	13.92
67	NYSE	AIN	Fri, Aug 28, 1992	14.16	14.16	14.04	14.04
66	NYSE	AIN	Thu, Aug 27, 1992	14.16	14.16	14.16	14.16
65	NYSE	AIN	Wed, Aug 26, 1992	13.92	13.92	13.92	13.92
64	NYSE	AIN	Tue, Aug 25, 1992	13.92	13.92	13.92	13.92
63	NYSE	AIN	Mon, Aug 24, 1992	13.32	13.92	13.32	13.92
62	NYSE	AIN	Fri, Aug 21, 1992	13.80	13.80	13.32	13.44
61	NYSE	AIN	Thu, Aug 20, 1992	13.92	13.92	13.68	13.68
60	NYSE	AIN	Wed, Aug 19, 1992	14.27	14.27	14.04	14.04
59	NYSE	AIN	Tue, Aug 18, 1992	14.39	14.39	14.16	14.16
58	NYSE	AIN	Mon, Aug 17, 1992	14.39	14.51	14.27	14.27
57	NYSE	AIN	Fri, Aug 14, 1992	13.92	14.51	13.92	14.51
56	NYSE	AIN	Thu, Aug 13, 1992	13.92	14.04	13.92	14.04
55	NYSE	AIN	Wed, Aug 12, 1992	13.92	14.04	13.92	14.04
54	NYSE	AIN	Tue, Aug 11, 1992	13.92	14.04	13.92	14.04
53	NYSE	AIN	Mon, Aug 10, 1992	13.92	13.92	13.92	13.92
52	NYSE	AIN	Fri, Aug 7, 1992	13.80	14.04	13.68	13.92
51	NYSE	AIN	Thu, Aug 6, 1992	14.04	14.04	13.68	13.68
50	NYSE	AIN	Wed, Aug 5, 1992	14.04	14.04	13.92	13.92
49	NYSE	AIN	Tue, Aug 4, 1992	14.16	14.16	13.68	14.04
48	NYSE	AIN	Mon, Aug 3, 1992	13.80	14.16	13.80	14.16
47	NYSE	AIN	Fri, Jul 31, 1992	13.56	13.92	13.56	13.92
46	NYSE	AIN	Thu, Jul 30, 1992	13.32	13.56	13.20	13.56
45	NYSE	AIN	Wed, Jul 29, 1992	13.32	13.44	13.32	13.32
44	NYSE	AIN	Tue, Jul 28, 1992	13.32	13.56	13.32	13.44
43	NYSE	AIN	Mon, Jul 27, 1992	13.80	13.80	13.32	13.32
42	NYSE	AIN	Fri, Jul 24, 1992	13.68	13.80	13.56	13.80
41	NYSE	AIN	Thu, Jul 23, 1992	13.80	13.80	13.68	13.80
40	NYSE	AIN	Wed, Jul 22, 1992	14.16	14.16	13.80	13.80
39	NYSE	AIN	Tue, Jul 21, 1992	14.16	14.27	14.16	14.27
38	NYSE	AIN	Mon, Jul 20, 1992	14.16	14.27	14.16	14.27
37	NYSE	AIN	Fri, Jul 17, 1992	14.39	14.39	14.27	14.27
36	NYSE	AIN	Thu, Jul 16, 1992	14.16	14.39	14.16	14.39
35	NYSE	AIN	Wed, Jul 15, 1992	14.27	14.27	14.16	14.16
34	NYSE	AIN	Tue, Jul 14, 1992	14.27	14.27	14.16	14.27
33	NYSE	AIN	Mon, Jul 13, 1992	14.16	14.27	14.16	14.27
32	NYSE	AIN	Fri, Jul 10, 1992	14.39	14.39	14.16	14.27
31	NYSE	AIN	Thu, Jul 9, 1992	14.16	14.27	14.16	14.27
30	NYSE	AIN	Wed, Jul 8, 1992	14.16	14.27	14.16	14.27
29	NYSE	AIN	Tue, Jul 7, 1992	14.39	14.51	14.27	14.27
28	NYSE	AIN	Mon, Jul 6, 1992	14.39	14.51	14.27	14.39
27	NYSE	AIN	Thu, Jul 2, 1992	14.39	14.51	14.27	14.27
26	NYSE	AIN	Wed, Jul 1, 1992	14.16	14.51	14.04	14.27
25	NYSE	AIN	Tue, Jun 30, 1992	13.92	14.04	13.80	14.04
24	NYSE	AIN	Mon, Jun 29, 1992	13.80	13.92	13.80	13.92
23	NYSE	AIN	Fri, Jun 26, 1992	14.04	14.04	13.80	13.80
22	NYSE	AIN	Thu, Jun 25, 1992	14.16	14.27	14.04	14.04
21	NYSE	AIN	Wed, Jun 24, 1992	14.27	14.51	14.27	14.27
20	NYSE	AIN	Tue, Jun 23, 1992	14.27	14.27	14.04	14.27
19	NYSE	AIN	Mon, Jun 22, 1992	14.27	14.27	14.16	14.16
18	NYSE	AIN	Fri, Jun 19, 1992	14.04	14.04	13.92	14.04
17	NYSE	AIN	Thu, Jun 18, 1992	13.92	14.04	13.80	14.04
16	NYSE	AIN	Wed, Jun 17, 1992	14.27	14.27	14.16	14.16
15	NYSE	AIN	Tue, Jun 16, 1992	14.16	14.27	14.04	14.16
14	NYSE	AIN	Mon, Jun 15, 1992	14.16	14.16	14.16	14.16
13	NYSE	AIN	Fri, Jun 12, 1992	14.16	14.16	14.04	14.16
12	NYSE	AIN	Thu, Jun 11, 1992	14.04	14.16	14.04	14.16
11	NYSE	AIN	Wed, Jun 10, 1992	14.16	14.27	14.04	14.16
10	NYSE	AIN	Tue, Jun 9, 1992	14.39	14.39	14.16	14.16
9	NYSE	AIN	Mon, Jun 8, 1992	14.39	14.51	14.27	14.39
8	NYSE	AIN	Fri, Jun 5, 1992	15.94	15.94	14.04	14.39
7	NYSE	AIN	Thu, Jun 4, 1992	16.42	16.53	16.18	16.18
6	NYSE	AIN	Wed, Jun 3, 1992	16.89	16.89	16.65	16.65
5	NYSE	AIN	Tue, Jun 2, 1992	17.13	17.13	16.89	16.89
4	NYSE	AIN	Mon, Jun 1, 1992	17.60	17.72	17.25	17.25
3	NYSE	AIN	Fri, May 29, 1992	17.60	17.72	17.49	17.72
2	NYSE	AIN	Thu, May 28, 1992	17.37	17.37	17.37	17.37
1	NYSE	AIN	Wed, May 27, 1992	16.89	17.37	16.89	17.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Albany International Corp NYSE:AIN Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024