Equity Residential (NY: EQR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	20.09	20.29	20.04	20.16	2,937,330	-0.02(-0.09%)
Jan 30, 2006	20.24	20.32	20.07	20.18	2,417,691	-0.07(-0.33%)
Jan 27, 2006	19.93	20.36	19.93	20.24	3,861,321	+0.37(+1.84%)
Jan 26, 2006	19.92	19.97	19.84	19.88	2,778,072	+0.09(+0.43%)
Jan 25, 2006	19.65	19.99	19.71	19.79	2,660,259	+0.14(+0.70%)
Jan 24, 2006	19.48	19.74	19.48	19.65	2,289,990	+0.17(+0.88%)
Jan 23, 2006	19.39	19.57	19.39	19.48	1,554,290	+0.10(+0.49%)
Jan 20, 2006	19.61	19.73	19.38	19.39	2,455,139	-0.22(-1.11%)
Jan 19, 2006	19.37	19.67	19.32	19.61	2,009,974	+0.29(+1.50%)
Jan 18, 2006	19.24	19.34	19.18	19.32	3,377,236	+0.07(+0.37%)
Jan 17, 2006	19.25	19.32	19.13	19.25	2,428,210	-0.04(-0.20%)
Jan 13, 2006	19.56	19.56	19.20	19.28	3,625,905	-0.20(-1.05%)
Jan 12, 2006	19.70	19.72	19.46	19.49	2,718,745	-0.19(-0.94%)
Jan 11, 2006	19.83	19.83	19.59	19.67	2,971,202	-0.10(-0.53%)
Jan 10, 2006	19.58	19.91	19.52	19.78	3,400,798	+0.15(+0.77%)
Jan 09, 2006	19.56	19.63	19.47	19.63	3,040,627	+0.19(+0.98%)
Jan 06, 2006	19.20	19.44	19.20	19.44	3,422,467	+0.32(+1.69%)
Jan 05, 2006	19.11	19.26	19.02	19.11	3,727,309	+0.04(+0.20%)
Jan 04, 2006	19.01	19.17	18.94	19.07	2,652,896	+0.07(+0.35%)
Jan 03, 2006	18.68	19.04	18.46	19.01	4,074,226	+0.41(+2.22%)
Dec 30, 2005	18.59	18.72	18.51	18.59	1,749,523	-0.08(-0.43%)
Dec 29, 2005	18.91	19.00	18.66	18.68	1,935,078	-0.19(-0.98%)
Dec 28, 2005	19.16	19.17	18.79	18.86	2,021,965	-0.18(-0.95%)
Dec 27, 2005	19.07	19.17	18.69	19.04	2,005,556	-0.02(-0.12%)
Dec 23, 2005	18.98	19.10	18.97	19.07	1,247,134	+0.06(+0.30%)
Dec 22, 2005	18.98	19.05	18.75	19.01	2,404,226	+0.03(+0.17%)
Dec 21, 2005	18.95	19.05	18.89	18.98	1,976,313	+0.14(+0.76%)
Dec 20, 2005	18.73	18.86	18.67	18.83	2,347,845	+0.15(+0.81%)
Dec 19, 2005	18.95	18.94	18.66	18.68	2,227,297	-0.27(-1.40%)
Dec 16, 2005	18.82	19.07	18.88	18.95	3,310,124	+0.13(+0.68%)
Dec 15, 2005	19.02	19.20	18.78	18.82	3,194,836	-0.51(-2.66%)
Dec 14, 2005	19.44	19.46	19.30	19.33	2,640,484	-0.06(-0.32%)
Dec 13, 2005	19.25	19.42	19.18	19.39	2,615,448	+0.17(+0.86%)
Dec 12, 2005	19.04	19.28	19.04	19.23	4,138,602	-0.02(-0.12%)
Dec 09, 2005	19.35	19.35	19.13	19.25	2,394,970	+0.06(+0.32%)
Dec 08, 2005	19.18	19.37	19.04	19.19	3,643,998	-0.01(-0.07%)
Dec 07, 2005	19.27	19.32	19.10	19.20	2,015,444	-0.07(-0.37%)
Dec 06, 2005	19.39	19.42	19.25	19.27	2,732,841	-0.02(-0.12%)
Dec 05, 2005	19.44	19.51	19.15	19.30	2,351,211	-0.14(-0.73%)
Dec 02, 2005	19.49	19.49	19.32	19.44	2,393,918	-0.07(-0.37%)
Dec 01, 2005	19.56	19.62	19.47	19.51	3,716,369	+0.14(+0.71%)
Nov 30, 2005	19.62	19.70	19.35	19.37	2,830,036	-0.19(-1.00%)
Nov 29, 2005	19.74	19.81	19.57	19.57	2,957,948	-0.17(-0.87%)
Nov 28, 2005	19.94	19.94	19.73	19.74	2,258,433	-0.17(-0.84%)
Nov 25, 2005	20.01	20.02	19.84	19.91	839,207	-0.05(-0.26%)
Nov 23, 2005	19.89	20.04	19.77	19.96	3,676,817	+0.16(+0.82%)
Nov 22, 2005	19.43	19.80	19.39	19.80	2,828,984	+0.39(+2.01%)
Nov 21, 2005	19.17	19.41	19.15	19.41	2,238,026	+0.24(+1.24%)
Nov 18, 2005	19.23	19.23	19.04	19.17	2,347,003	+0.09(+0.47%)
Nov 17, 2005	18.89	19.14	18.84	19.08	3,122,886	+0.19(+1.01%)
Nov 16, 2005	18.89	18.95	18.78	18.89	2,278,419	+0.03(+0.15%)
Nov 15, 2005	18.85	19.01	18.80	18.86	2,572,320	-0.11(-0.58%)
Nov 14, 2005	18.92	19.26	18.85	18.97	3,025,059	+0.05(+0.25%)
Nov 11, 2005	18.73	19.08	18.63	18.92	1,823,156	+0.17(+0.91%)
Nov 10, 2005	18.41	18.78	18.29	18.75	3,724,574	+0.40(+2.18%)
Nov 09, 2005	18.01	18.46	18.01	18.35	3,020,010	+0.35(+1.93%)
Nov 08, 2005	17.92	18.06	17.73	18.01	7,358,474	-0.06(-0.32%)
Nov 07, 2005	18.04	18.16	17.92	18.06	3,590,982	+0.04(+0.21%)
Nov 04, 2005	18.11	18.12	17.91	18.02	3,097,219	-0.06(-0.34%)
Nov 03, 2005	18.30	18.37	17.95	18.09	3,119,941	-0.22(-1.22%)
Nov 02, 2005	18.12	18.32	17.92	18.31	3,437,615	+0.28(+1.56%)