AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	82.36	83.25	81.52	82.75	1,019,453	+0.11(+0.13%)
Jan 30, 2007	81.50	82.67	80.97	82.64	1,032,900	+1.36(+1.67%)
Jan 29, 2007	80.13	81.92	80.13	81.28	1,111,430	-0.59(-0.72%)
Jan 26, 2007	81.70	82.13	80.76	81.87	1,146,571	+0.17(+0.21%)
Jan 25, 2007	81.79	83.08	81.49	81.70	1,416,047	-0.09(-0.11%)
Jan 24, 2007	80.59	81.99	80.23	81.79	1,239,624	+1.54(+1.92%)
Jan 23, 2007	79.40	80.87	79.28	80.25	1,497,266	+0.96(+1.22%)
Jan 22, 2007	80.05	80.18	78.87	79.28	1,170,417	-0.75(-0.93%)
Jan 19, 2007	79.20	80.03	78.56	80.03	1,157,687	+0.88(+1.11%)
Jan 18, 2007	80.71	80.71	78.60	79.16	1,892,067	+0.88(+1.13%)
Jan 17, 2007	77.84	78.34	77.06	78.27	1,021,067	+0.44(+0.56%)
Jan 16, 2007	76.44	78.17	76.30	77.84	1,349,530	+1.67(+2.19%)
Jan 12, 2007	74.74	76.41	74.68	76.17	981,981	+0.64(+0.85%)
Jan 11, 2007	73.76	75.85	73.27	75.53	2,820,261	+2.28(+3.11%)
Jan 10, 2007	72.34	73.43	72.16	73.25	2,439,624	+1.09(+1.51%)
Jan 09, 2007	74.38	74.62	72.09	72.16	8,928,378	-1.35(-1.84%)
Jan 08, 2007	72.48	73.60	72.37	73.51	1,695,204	+0.89(+1.22%)
Jan 05, 2007	75.08	75.08	72.48	72.62	1,225,460	-0.84(-1.14%)
Jan 04, 2007	73.96	74.40	73.02	73.46	3,385,569	+1.65(+2.30%)
Jan 03, 2007	72.62	72.80	71.54	71.81	918,512	-0.73(-1.00%)
Dec 29, 2006	71.67	72.63	71.46	72.54	729,538	+1.08(+1.51%)
Dec 28, 2006	70.75	71.83	70.58	71.45	598,834	+0.70(+0.99%)
Dec 27, 2006	70.28	70.96	70.28	70.75	378,664	+0.03(+0.05%)
Dec 26, 2006	70.45	71.03	70.45	70.72	365,934	+0.35(+0.49%)
Dec 22, 2006	70.97	71.04	69.84	70.37	375,975	-0.97(-1.36%)
Dec 21, 2006	72.93	72.93	71.34	71.34	509,368	-0.66(-0.92%)
Dec 20, 2006	71.73	72.31	71.68	72.01	686,687	+0.57(+0.80%)
Dec 19, 2006	71.87	71.92	70.78	71.44	774,003	-0.77(-1.07%)
Dec 18, 2006	72.31	73.00	71.97	72.21	585,746	-0.11(-0.15%)
Dec 15, 2006	73.62	73.78	72.31	72.31	544,330	-1.00(-1.37%)
Dec 14, 2006	73.05	73.50	72.85	73.32	720,215	+0.27(+0.37%)
Dec 13, 2006	73.62	73.62	72.72	73.05	667,683	-0.41(-0.55%)
Dec 12, 2006	73.43	73.91	73.07	73.46	493,052	-0.26(-0.36%)
Dec 11, 2006	72.75	73.99	72.71	73.72	572,479	+0.97(+1.33%)
Dec 08, 2006	72.83	73.22	72.46	72.75	359,300	-0.08(-0.11%)
Dec 07, 2006	73.40	73.68	72.69	72.83	356,073	-0.56(-0.77%)
Dec 06, 2006	73.85	73.85	72.52	73.39	568,534	-0.46(-0.62%)
Dec 05, 2006	74.74	74.85	73.63	73.85	507,216	-0.89(-1.19%)
Dec 04, 2006	73.56	75.07	73.56	74.74	510,802	+1.18(+1.60%)
Dec 01, 2006	74.00	74.52	73.12	73.56	510,802	-0.66(-0.89%)
Nov 30, 2006	74.13	74.23	72.99	74.23	638,458	+1.21(+1.66%)
Nov 29, 2006	72.51	73.08	71.93	73.02	583,236	+1.60(+2.24%)
Nov 28, 2006	71.53	71.53	70.53	71.41	803,227	-0.12(-0.16%)
Nov 27, 2006	74.34	74.34	71.42	71.53	748,005	-2.81(-3.77%)
Nov 24, 2006	74.05	74.44	73.69	74.34	188,256	+0.84(+1.15%)
Nov 22, 2006	73.48	74.21	72.89	73.49	928,911	+0.00(+0.00%)
Nov 21, 2006	71.85	73.87	71.85	73.49	709,278	+1.41(+1.95%)
Nov 20, 2006	70.56	72.87	70.56	72.09	1,284,805	+2.63(+3.78%)
Nov 17, 2006	69.84	69.84	69.09	69.46	576,961	-0.38(-0.54%)
Nov 16, 2006	69.75	70.14	69.44	69.84	363,783	+0.12(+0.18%)
Nov 15, 2006	69.82	70.01	69.46	69.72	470,641	-0.11(-0.15%)
Nov 14, 2006	69.31	69.82	68.76	69.82	605,827	+0.91(+1.33%)
Nov 13, 2006	69.16	69.40	68.40	68.91	526,401	-0.25(-0.36%)
Nov 10, 2006	69.44	69.44	68.78	69.16	354,101	+0.22(+0.32%)
Nov 09, 2006	68.60	69.28	68.49	68.94	472,434	+0.04(+0.06%)
Nov 08, 2006	68.37	69.22	67.90	68.89	446,974	+0.10(+0.15%)
Nov 07, 2006	69.67	69.83	68.78	68.79	544,150	-0.88(-1.26%)
Nov 06, 2006	68.69	69.87	68.69	69.67	675,213	+1.03(+1.50%)
Nov 03, 2006	69.79	70.10	68.18	68.64	1,039,534	-1.15(-1.65%)
Nov 02, 2006	72.16	72.17	69.38	69.79	1,418,198	-2.38(-3.29%)
Nov 01, 2006	72.96	73.28	71.96	72.16	509,368	-0.94(-1.28%)
Oct 31, 2006	73.44	73.61	72.42	73.10	482,295	+0.21(+0.29%)
Oct 30, 2006	72.36	73.23	71.76	72.89	599,910	+0.66(+0.92%)
Oct 27, 2006	72.62	72.81	72.03	72.22	626,804	-0.40(-0.55%)
Oct 26, 2006	71.95	72.86	71.95	72.62	523,353	+0.80(+1.12%)
Oct 25, 2006	71.73	72.09	71.26	71.82	439,444	+0.23(+0.32%)
Oct 24, 2006	71.39	71.91	71.30	71.59	539,668	-0.11(-0.16%)
Oct 23, 2006	70.89	71.70	70.69	71.70	566,024	+0.61(+0.86%)
Oct 20, 2006	70.80	71.22	70.24	71.09	430,659	+0.18(+0.26%)
Oct 19, 2006	71.36	71.49	70.59	70.90	244,733	-0.32(-0.45%)
Oct 18, 2006	71.00	71.56	70.88	71.22	391,752	+0.55(+0.77%)
Oct 17, 2006	71.06	71.30	70.40	70.67	368,444	-0.39(-0.55%)
Oct 16, 2006	70.97	71.25	70.74	71.06	269,475	+0.40(+0.56%)
Oct 13, 2006	69.71	70.83	69.60	70.67	401,972	+0.89(+1.28%)
Oct 12, 2006	68.58	69.77	68.55	69.77	660,690	+1.34(+1.96%)
Oct 11, 2006	68.42	69.07	68.02	68.44	482,833	-0.09(-0.14%)
Oct 10, 2006	68.65	68.94	67.68	68.53	451,098	+0.02(+0.02%)
Oct 09, 2006	68.11	68.55	67.40	68.51	316,270	+0.48(+0.71%)
Oct 06, 2006	68.91	68.91	67.96	68.03	439,085	-1.09(-1.57%)
Oct 05, 2006	69.04	69.47	68.78	69.12	473,509	+0.22(+0.32%)
Oct 04, 2006	68.17	69.02	68.17	68.90	554,191	+0.98(+1.45%)
Oct 03, 2006	67.33	68.10	67.33	67.92	477,275	+0.65(+0.97%)
Oct 02, 2006	67.25	68.01	66.55	67.27	514,209	+0.12(+0.17%)
Sep 29, 2006	67.11	67.51	67.06	67.15	507,754	+0.13(+0.19%)
Sep 28, 2006	67.40	67.48	66.67	67.02	789,601	-0.76(-1.13%)
Sep 27, 2006	66.53	67.81	66.04	67.79	705,692	+1.27(+1.90%)
Sep 26, 2006	66.92	67.17	66.34	66.52	600,627	-0.54(-0.81%)
Sep 25, 2006	67.72	67.95	66.51	67.06	844,106	-0.65(-0.96%)
Sep 22, 2006	67.43	67.92	66.93	67.71	394,262	+0.41(+0.60%)
Sep 21, 2006	68.29	68.63	67.10	67.30	532,676	-0.98(-1.44%)
Sep 20, 2006	69.36	69.81	68.09	68.29	579,112	-0.73(-1.06%)
Sep 19, 2006	68.02	69.64	67.82	69.02	667,862	+1.14(+1.68%)
Sep 18, 2006	67.91	68.41	67.79	67.88	418,467	-0.53(-0.77%)
Sep 15, 2006	70.20	70.20	68.41	68.41	645,988	-0.18(-0.26%)
Sep 14, 2006	69.27	69.28	68.54	68.59	415,598	-0.81(-1.17%)
Sep 13, 2006	69.28	69.84	69.08	69.40	459,883	+0.40(+0.57%)
Sep 12, 2006	67.82	69.10	67.38	69.00	541,820	+1.18(+1.74%)
Sep 11, 2006	67.71	68.10	67.34	67.82	403,944	-0.44(-0.65%)
Sep 08, 2006	67.58	68.44	67.06	68.26	385,298	+0.59(+0.87%)
Sep 07, 2006	67.88	68.08	67.55	67.67	538,772	-0.21(-0.30%)
Sep 06, 2006	67.77	67.98	67.55	67.88	426,535	+0.11(+0.16%)
Sep 05, 2006	67.17	67.77	67.17	67.77	513,671	+0.84(+1.25%)
Sep 01, 2006	67.43	67.59	66.82	66.93	309,816	-0.56(-0.83%)
Aug 31, 2006	67.52	67.82	67.19	67.49	350,157	+0.11(+0.17%)
Aug 30, 2006	67.38	67.49	67.16	67.38	481,040	+0.37(+0.56%)
Aug 29, 2006	67.49	68.53	66.61	67.00	712,147	-0.01(-0.01%)
Aug 28, 2006	66.34	67.11	66.34	67.01	254,953	+0.52(+0.79%)
Aug 25, 2006	66.32	66.76	66.15	66.48	314,119	+0.11(+0.17%)
Aug 24, 2006	65.81	66.37	65.72	66.37	404,841	+0.56(+0.85%)
Aug 23, 2006	66.27	66.27	65.46	65.81	749,260	+0.10(+0.15%)
Aug 22, 2006	64.84	65.71	64.70	65.71	398,565	+0.74(+1.13%)
Aug 21, 2006	64.42	65.12	64.28	64.98	277,543	+0.53(+0.82%)
Aug 18, 2006	64.26	64.60	64.03	64.45	421,873	+0.19(+0.30%)
Aug 17, 2006	64.31	64.40	63.78	64.26	353,384	+0.01(+0.02%)
Aug 16, 2006	63.83	64.40	63.31	64.25	402,510	+0.41(+0.65%)
Aug 15, 2006	63.83	64.13	63.67	63.83	373,465	+0.68(+1.08%)
Aug 14, 2006	63.05	63.83	62.97	63.15	332,945	+0.53(+0.85%)
Aug 11, 2006	62.64	62.76	62.07	62.62	403,227	+0.06(+0.10%)
Aug 10, 2006	62.77	62.94	62.22	62.56	591,663	-0.35(-0.55%)
Aug 09, 2006	63.05	63.44	62.69	62.91	625,908	+0.11(+0.18%)
Aug 08, 2006	64.31	64.31	62.74	62.80	734,738	-1.55(-2.41%)
Aug 07, 2006	66.07	66.07	64.25	64.35	578,395	-1.72(-2.61%)
Aug 04, 2006	65.65	66.22	65.49	66.07	553,474	+0.88(+1.35%)
Aug 03, 2006	64.20	65.26	64.15	65.19	515,464	+0.71(+1.10%)
Aug 02, 2006	64.56	64.74	64.20	64.48	505,961	-0.30(-0.46%)
Aug 01, 2006	65.21	65.21	64.23	64.78	490,184	-0.43(-0.66%)
Jul 31, 2006	65.23	65.41	64.63	65.21	582,877	-0.07(-0.11%)
Jul 28, 2006	64.64	65.42	64.41	65.28	675,392	+0.85(+1.32%)
Jul 27, 2006	65.23	65.52	64.20	64.44	587,718	+0.23(+0.36%)
Jul 26, 2006	63.70	64.70	63.70	64.20	793,008	+0.58(+0.91%)
Jul 25, 2006	63.03	63.68	62.65	63.62	606,723	+0.60(+0.95%)
Jul 24, 2006	62.07	63.10	61.73	63.03	359,121	+1.10(+1.77%)
Jul 21, 2006	63.37	63.40	61.68	61.93	730,076	-1.44(-2.27%)
Jul 20, 2006	64.28	64.41	63.28	63.37	509,368	-0.55(-0.86%)
Jul 19, 2006	62.85	64.49	62.70	63.92	627,700	+1.12(+1.79%)
Jul 18, 2006	62.36	62.80	61.88	62.80	496,638	+0.97(+1.57%)
Jul 17, 2006	61.91	62.28	61.50	61.83	395,697	-0.35(-0.56%)
Jul 14, 2006	62.98	62.98	61.68	62.18	425,818	-0.79(-1.25%)
Jul 13, 2006	64.05	64.24	62.53	62.96	405,916	-1.08(-1.69%)
Jul 12, 2006	63.92	64.11	63.42	64.05	402,331	+0.25(+0.39%)
Jul 11, 2006	65.26	65.37	63.36	63.80	809,861	+0.09(+0.15%)
Jul 10, 2006	63.14	63.71	63.09	63.70	392,828	+0.84(+1.33%)
Jul 07, 2006	63.06	63.23	62.71	62.86	879,426	-0.20(-0.31%)
Jul 06, 2006	62.70	63.13	62.46	63.06	439,444	+0.47(+0.76%)
Jul 05, 2006	62.41	62.88	61.60	62.59	555,087	+0.11(+0.17%)
Jul 03, 2006	61.77	62.56	61.72	62.48	383,684	+0.78(+1.27%)
Jun 30, 2006	61.21	62.21	61.13	61.70	855,043	+0.49(+0.79%)
Jun 29, 2006	60.18	61.21	59.97	61.21	669,475	+1.42(+2.37%)
Jun 28, 2006	59.16	59.80	59.07	59.80	370,954	+0.34(+0.57%)
Jun 27, 2006	59.39	59.72	59.26	59.46	491,618	+0.01(+0.02%)
Jun 26, 2006	58.90	59.59	58.85	59.45	435,320	+0.46(+0.78%)
Jun 23, 2006	58.93	59.10	58.27	58.98	543,971	+0.06(+0.10%)
Jun 22, 2006	59.19	59.48	58.65	58.92	385,477	-0.27(-0.45%)
Jun 21, 2006	58.66	59.26	58.40	59.19	755,356	+0.49(+0.83%)
Jun 20, 2006	59.46	59.79	58.68	58.70	738,861	-1.02(-1.71%)
Jun 19, 2006	60.23	60.54	59.54	59.72	267,503	-0.36(-0.60%)
Jun 16, 2006	60.05	60.19	59.17	60.09	407,171	+0.31(+0.52%)
Jun 15, 2006	59.00	59.95	58.94	59.77	527,118	+0.88(+1.50%)
Jun 14, 2006	59.33	59.38	58.60	58.89	529,090	-0.44(-0.74%)
Jun 13, 2006	59.93	60.48	59.27	59.33	673,420	-0.46(-0.77%)
Jun 12, 2006	60.87	60.87	59.73	59.79	436,755	-1.08(-1.78%)
Jun 09, 2006	60.72	61.06	60.33	60.87	425,459	+0.46(+0.76%)
Jun 08, 2006	60.74	61.20	58.95	60.42	1,236,934	-0.65(-1.07%)
Jun 07, 2006	60.42	61.49	59.84	61.07	572,299	+0.72(+1.19%)
Jun 06, 2006	60.78	61.05	60.04	60.35	455,939	-0.38(-0.63%)
Jun 05, 2006	60.29	61.85	60.26	60.73	732,407	+0.06(+0.09%)
Jun 02, 2006	61.35	62.47	60.35	60.68	703,720	+0.08(+0.13%)
Jun 01, 2006	59.29	60.60	59.12	60.60	796,414	+1.31(+2.21%)
May 31, 2006	58.84	59.58	58.08	59.29	735,276	+0.53(+0.90%)
May 30, 2006	58.97	59.34	58.62	58.76	568,534	-0.55(-0.92%)
May 26, 2006	58.76	59.52	58.61	59.31	459,166	+0.68(+1.16%)
May 25, 2006	57.53	58.73	57.50	58.63	754,460	+1.44(+2.52%)
May 24, 2006	56.61	57.88	56.05	57.19	823,129	-0.14(-0.25%)
May 23, 2006	57.56	58.41	57.20	57.33	666,248	+0.22(+0.38%)
May 22, 2006	57.17	57.30	56.38	57.11	519,229	-0.06(-0.10%)
May 19, 2006	57.59	57.97	56.27	57.17	848,588	-0.08(-0.14%)
May 18, 2006	58.36	58.68	57.03	57.25	753,563	-0.97(-1.67%)
May 17, 2006	58.07	58.58	57.49	58.22	679,516	-0.85(-1.44%)
May 16, 2006	59.58	60.25	59.03	59.07	468,131	-0.66(-1.10%)
May 15, 2006	58.13	59.78	57.73	59.72	608,516	+1.59(+2.73%)
May 12, 2006	58.92	58.93	57.81	58.13	418,108	-0.93(-1.57%)
May 11, 2006	60.72	60.79	58.94	59.06	448,588	-1.61(-2.65%)
May 10, 2006	60.55	60.79	60.13	60.67	317,705	+0.12(+0.19%)
May 09, 2006	60.69	60.84	60.35	60.55	374,720	-0.14(-0.23%)
May 08, 2006	60.06	60.89	59.90	60.69	464,903	+0.67(+1.12%)
May 05, 2006	59.68	60.66	59.62	60.01	754,639	+0.92(+1.56%)
May 04, 2006	57.81	59.58	57.81	59.09	559,390	+1.43(+2.48%)
May 03, 2006	57.92	57.92	57.24	57.67	599,193	-0.39(-0.67%)
May 02, 2006	58.77	58.80	57.05	58.06	879,247	-0.71(-1.21%)
May 01, 2006	60.21	60.45	58.76	58.77	554,191	-1.30(-2.16%)
Apr 28, 2006	60.21	61.12	60.01	60.07	615,150	+0.00(+0.00%)
Apr 27, 2006	59.77	60.95	59.09	60.07	690,991	+0.16(+0.27%)
Apr 26, 2006	60.15	60.63	59.66	59.91	593,994	+0.04(+0.07%)
Apr 25, 2006	60.10	60.26	59.60	59.86	599,552	-0.09(-0.16%)
Apr 24, 2006	60.49	60.49	59.81	59.96	405,737	-0.49(-0.80%)
Apr 21, 2006	60.28	60.90	59.96	60.44	589,511	+0.31(+0.51%)
Apr 20, 2006	59.42	60.21	58.63	60.14	499,507	+0.64(+1.07%)
Apr 19, 2006	57.80	59.77	57.80	59.50	774,003	+1.61(+2.78%)
Apr 18, 2006	56.67	58.50	56.56	57.89	832,093	+1.34(+2.37%)
Apr 17, 2006	56.19	56.84	56.12	56.55	408,964	+0.08(+0.14%)
Apr 13, 2006	57.40	57.04	56.28	56.47	741,013	-0.93(-1.62%)
Apr 12, 2006	57.62	58.35	57.23	57.40	790,856	-0.21(-0.37%)
Apr 11, 2006	57.67	58.26	57.58	57.62	660,332	-0.05(-0.09%)
Apr 10, 2006	57.27	58.61	57.04	57.67	904,886	-1.47(-2.48%)
Apr 07, 2006	60.21	60.59	59.13	59.13	428,507	-1.08(-1.79%)
Apr 06, 2006	60.31	60.82	59.87	60.21	580,188	-0.10(-0.17%)
Apr 05, 2006	60.17	60.52	59.89	60.31	430,838	+0.70(+1.17%)
Apr 04, 2006	59.08	59.74	58.48	59.61	833,707	+0.15(+0.25%)
Apr 03, 2006	60.85	61.71	59.26	59.46	726,490	-1.39(-2.28%)
Mar 31, 2006	60.29	61.07	59.36	60.85	888,570	+0.65(+1.08%)
Mar 30, 2006	61.37	61.48	59.85	60.20	642,223	-1.26(-2.05%)
Mar 29, 2006	60.26	61.54	60.26	61.46	840,699	+0.90(+1.49%)
Mar 28, 2006	59.09	60.86	58.84	60.55	864,904	+1.47(+2.48%)
Mar 27, 2006	59.98	59.99	58.70	59.09	829,583	-0.84(-1.41%)
Mar 24, 2006	60.20	60.39	59.64	59.93	459,704	-0.20(-0.32%)
Mar 23, 2006	59.65	60.48	59.43	60.13	394,621	+0.47(+0.79%)
Mar 22, 2006	59.60	59.67	59.23	59.65	746,930	-0.09(-0.15%)
Mar 21, 2006	60.66	60.95	59.63	59.74	599,731	-0.80(-1.32%)
Mar 20, 2006	61.50	61.50	60.12	60.54	625,728	-0.95(-1.55%)
Mar 17, 2006	60.85	61.63	60.48	61.49	444,823	+0.78(+1.28%)
Mar 16, 2006	59.98	61.53	59.94	60.72	584,850	+0.88(+1.46%)
Mar 15, 2006	58.76	60.23	58.76	59.84	764,859	+1.11(+1.89%)
Mar 14, 2006	58.23	59.10	57.93	58.73	659,973	+0.64(+1.10%)
Mar 13, 2006	58.51	58.68	57.48	58.09	537,517	-0.36(-0.62%)
Mar 10, 2006	58.12	58.49	57.56	58.45	998,297	+0.48(+0.83%)
Mar 09, 2006	57.56	58.09	57.39	57.97	659,794	+0.41(+0.72%)
Mar 08, 2006	57.50	57.76	56.82	57.56	571,761	+0.01(+0.02%)
Mar 07, 2006	58.67	58.79	57.36	57.55	768,803	-0.88(-1.51%)
Mar 06, 2006	57.02	58.52	56.90	58.43	538,234	+1.55(+2.72%)
Mar 03, 2006	56.97	57.31	56.39	56.88	521,022	-0.17(-0.29%)
Mar 02, 2006	57.38	57.38	56.83	57.05	388,704	-0.33(-0.57%)
Mar 01, 2006	57.59	57.62	57.00	57.38	428,866	-0.07(-0.12%)
Feb 28, 2006	58.06	58.13	57.32	57.45	574,989	-0.61(-1.06%)
Feb 27, 2006	57.89	58.52	57.78	58.06	275,571	+0.22(+0.39%)
Feb 24, 2006	58.03	58.20	57.72	57.84	327,924	-0.18(-0.32%)
Feb 23, 2006	58.40	58.59	57.91	58.02	386,194	-0.37(-0.64%)
Feb 22, 2006	57.59	58.46	57.04	58.40	580,547	+0.95(+1.65%)
Feb 21, 2006	57.27	57.97	56.79	57.45	473,509	+0.10(+0.18%)
Feb 17, 2006	56.84	57.63	56.42	57.35	551,501	+0.40(+0.70%)
Feb 16, 2006	56.61	57.44	56.58	56.95	534,827	+0.37(+0.65%)
Feb 15, 2006	55.77	56.58	55.33	56.58	574,271	+0.84(+1.50%)
Feb 14, 2006	55.11	55.75	54.35	55.75	397,310	+0.52(+0.95%)
Feb 13, 2006	55.52	55.53	54.94	55.22	332,945	-0.21(-0.38%)
Feb 10, 2006	55.30	55.69	54.97	55.43	333,662	+0.13(+0.24%)
Feb 09, 2006	54.63	55.48	54.12	55.30	746,212	+0.67(+1.23%)
Feb 08, 2006	54.86	54.86	53.88	54.63	541,282	-0.28(-0.52%)
Feb 07, 2006	55.32	55.63	54.61	54.92	400,717	-0.29(-0.53%)
Feb 06, 2006	54.78	55.21	54.71	55.21	606,185	+0.57(+1.04%)
Feb 03, 2006	54.94	55.07	53.83	54.64	473,868	-0.86(-1.55%)
Feb 02, 2006	55.64	55.66	55.22	55.50	724,160	-0.14(-0.25%)