AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	41.24	41.44	40.81	40.83	291,828	-0.48(-1.16%)
Oct 28, 2004	41.17	41.34	40.89	41.31	252,864	+0.07(+0.18%)
Oct 27, 2004	41.01	41.25	40.88	41.24	632,722	+0.31(+0.76%)
Oct 26, 2004	40.63	41.11	40.48	40.92	775,589	+0.36(+0.88%)
Oct 25, 2004	41.10	41.19	40.41	40.57	601,454	-0.29(-0.70%)
Oct 22, 2004	41.07	41.49	40.66	40.86	269,700	+0.04(+0.09%)
Oct 21, 2004	39.91	41.12	39.91	40.82	322,454	+0.63(+1.57%)
Oct 20, 2004	40.13	40.50	39.66	40.19	411,285	+0.11(+0.26%)
Oct 19, 2004	40.16	40.98	40.06	40.08	473,018	-0.19(-0.46%)
Oct 18, 2004	40.10	40.51	39.88	40.27	324,218	+0.29(+0.73%)
Oct 15, 2004	39.90	40.36	39.85	39.98	277,717	+0.21(+0.52%)
Oct 14, 2004	39.48	39.77	39.40	39.77	624,063	+0.39(+0.98%)
Oct 13, 2004	39.56	39.61	39.20	39.38	240,678	+0.11(+0.27%)
Oct 12, 2004	38.71	39.37	38.68	39.28	256,071	+0.44(+1.14%)
Oct 11, 2004	39.04	39.43	38.76	38.84	291,507	-0.27(-0.70%)
Oct 08, 2004	38.85	39.28	38.85	39.11	266,654	+0.34(+0.87%)
Oct 07, 2004	39.10	39.14	38.74	38.77	260,560	-0.39(-0.99%)
Oct 06, 2004	38.82	39.23	38.82	39.16	269,059	+0.28(+0.72%)
Oct 05, 2004	38.39	39.10	38.39	38.88	703,274	+0.49(+1.28%)
Oct 04, 2004	38.35	38.59	38.20	38.39	709,367	+0.09(+0.24%)
Oct 01, 2004	37.61	38.57	37.36	38.29	557,199	+0.74(+1.96%)
Sep 30, 2004	37.09	37.67	37.09	37.56	1,546,208	+0.46(+1.24%)
Sep 29, 2004	36.64	37.11	36.64	37.09	534,270	-0.07(-0.20%)
Sep 28, 2004	37.11	37.26	36.86	37.17	751,538	+0.20(+0.54%)
Sep 27, 2004	36.95	37.01	36.75	36.97	241,640	+0.02(+0.05%)
Sep 24, 2004	37.05	37.24	36.95	36.95	459,709	-0.11(-0.29%)
Sep 23, 2004	37.29	37.39	36.99	37.06	558,642	-0.24(-0.65%)
Sep 22, 2004	37.29	37.34	37.03	37.30	436,138	-0.12(-0.32%)
Sep 21, 2004	37.51	37.59	37.13	37.42	326,943	-0.03(-0.08%)
Sep 20, 2004	37.82	37.82	37.45	37.45	480,073	-0.41(-1.07%)
Sep 17, 2004	38.25	38.25	37.82	37.86	455,220	-0.42(-1.11%)
Sep 16, 2004	37.08	38.52	37.08	38.28	804,451	+1.13(+3.06%)
Sep 15, 2004	36.98	37.33	36.96	37.14	457,144	+0.12(+0.34%)
Sep 14, 2004	37.42	37.43	36.73	37.02	675,855	-0.44(-1.18%)
Sep 13, 2004	37.86	37.86	37.24	37.46	553,351	-0.42(-1.12%)
Sep 10, 2004	37.71	37.92	37.44	37.89	424,914	+0.18(+0.48%)
Sep 09, 2004	38.35	38.35	37.71	37.71	892,160	-1.02(-2.64%)
Sep 08, 2004	38.60	38.82	38.60	38.73	346,826	+0.06(+0.16%)
Sep 07, 2004	38.23	38.67	38.04	38.67	592,635	+0.59(+1.54%)
Sep 03, 2004	37.63	38.13	37.61	38.08	464,840	+0.46(+1.21%)
Sep 02, 2004	37.39	37.64	37.35	37.63	448,806	+0.26(+0.70%)
Sep 01, 2004	37.61	37.73	37.21	37.36	562,170	-0.31(-0.81%)
Aug 31, 2004	37.70	37.90	37.64	37.67	676,015	+0.03(+0.08%)
Aug 30, 2004	37.48	37.72	37.33	37.64	626,308	+0.22(+0.60%)
Aug 27, 2004	37.73	37.77	37.40	37.41	547,578	-0.29(-0.76%)
Aug 26, 2004	37.86	38.11	37.62	37.70	582,694	-0.16(-0.41%)
Aug 25, 2004	38.54	38.60	37.82	37.86	381,942	-0.69(-1.78%)
Aug 24, 2004	38.09	38.54	38.08	38.54	353,881	+0.45(+1.18%)
Aug 23, 2004	37.98	38.19	37.76	38.09	262,805	-0.01(-0.03%)
Aug 20, 2004	37.61	38.11	37.61	38.11	529,139	+0.62(+1.66%)
Aug 19, 2004	37.86	37.90	37.31	37.48	413,690	-0.50(-1.31%)
Aug 18, 2004	37.33	37.98	37.32	37.98	477,187	+0.59(+1.58%)
Aug 17, 2004	37.05	37.48	37.05	37.39	350,354	+0.41(+1.10%)
Aug 16, 2004	36.76	37.13	36.76	36.98	296,317	+0.26(+0.71%)
Aug 13, 2004	36.79	36.90	36.67	36.72	549,823	-0.14(-0.37%)
Aug 12, 2004	37.11	37.12	36.77	36.86	360,456	-0.25(-0.67%)
Aug 11, 2004	37.13	37.14	36.95	37.11	187,924	-0.02(-0.07%)
Aug 10, 2004	37.14	37.17	36.97	37.13	500,597	+0.12(+0.32%)
Aug 09, 2004	36.92	37.11	36.66	37.01	288,140	+0.41(+1.11%)
Aug 06, 2004	37.05	37.44	36.25	36.61	665,111	-0.44(-1.18%)
Aug 05, 2004	37.39	37.51	37.05	37.05	572,111	-0.34(-0.92%)
Aug 04, 2004	37.05	37.39	36.89	37.39	450,409	+0.28(+0.76%)
Aug 03, 2004	37.14	37.42	36.93	37.11	331,754	-0.03(-0.08%)
Aug 02, 2004	36.17	37.15	36.13	37.14	500,277	+0.84(+2.32%)
Jul 30, 2004	36.18	36.36	35.93	36.30	485,364	+0.11(+0.31%)
Jul 29, 2004	36.17	36.61	36.10	36.18	397,816	-0.04(-0.10%)
Jul 28, 2004	35.74	36.31	35.42	36.22	336,564	+0.58(+1.63%)
Jul 27, 2004	35.62	35.93	35.60	35.64	470,613	+0.07(+0.21%)
Jul 26, 2004	35.38	35.67	35.33	35.57	538,759	+0.09(+0.26%)
Jul 23, 2004	35.49	35.84	35.41	35.47	428,602	-0.07(-0.21%)
Jul 22, 2004	36.37	36.47	35.55	35.55	436,299	-0.90(-2.48%)
Jul 21, 2004	36.60	36.88	36.37	36.45	869,071	-0.02(-0.07%)
Jul 20, 2004	36.83	37.26	36.47	36.48	1,167,954	+0.01(+0.02%)
Jul 19, 2004	36.20	36.47	36.01	36.47	420,906	+0.36(+1.00%)
Jul 16, 2004	36.27	36.41	36.08	36.11	356,768	+0.00(+0.00%)
Jul 15, 2004	36.23	36.48	35.97	36.11	868,910	-0.06(-0.17%)
Jul 14, 2004	35.80	36.17	35.77	36.17	495,466	+0.43(+1.20%)
Jul 13, 2004	36.13	36.13	35.72	35.74	315,559	-0.39(-1.07%)
Jul 12, 2004	35.79	36.17	35.70	36.13	312,031	+0.25(+0.70%)
Jul 09, 2004	35.83	35.99	35.37	35.88	384,507	+0.23(+0.65%)
Jul 08, 2004	36.16	36.16	35.65	35.65	603,379	-0.46(-1.28%)
Jul 07, 2004	35.74	36.11	35.67	36.11	478,951	+0.43(+1.21%)
Jul 06, 2004	35.70	35.77	35.17	35.68	404,550	-0.02(-0.07%)
Jul 02, 2004	35.67	35.95	35.45	35.70	544,051	+0.24(+0.69%)
Jul 01, 2004	35.11	35.50	34.86	35.46	1,048,657	+0.21(+0.60%)
Jun 30, 2004	35.02	35.46	34.79	35.25	726,203	+0.28(+0.80%)
Jun 29, 2004	35.50	35.51	34.95	34.97	748,972	-0.99(-2.74%)
Jun 28, 2004	35.75	36.05	35.70	35.95	798,519	+0.09(+0.26%)
Jun 25, 2004	35.21	35.86	35.21	35.86	802,046	+0.56(+1.59%)
Jun 24, 2004	35.08	35.37	35.05	35.30	496,909	+0.22(+0.62%)
Jun 23, 2004	35.04	35.19	34.89	35.08	477,508	+0.04(+0.12%)
Jun 22, 2004	35.16	35.42	34.96	35.04	300,166	-0.07(-0.21%)
Jun 21, 2004	35.02	35.24	35.02	35.11	351,637	+0.25(+0.72%)
Jun 18, 2004	34.83	35.04	34.79	34.86	338,328	+0.03(+0.09%)
Jun 17, 2004	34.41	34.91	34.31	34.83	533,147	+0.39(+1.12%)
Jun 16, 2004	34.43	34.57	34.15	34.44	423,952	+0.05(+0.15%)
Jun 15, 2004	33.93	34.39	33.93	34.39	466,764	+0.60(+1.77%)
Jun 14, 2004	33.95	33.95	33.39	33.80	674,572	-0.27(-0.81%)
Jun 10, 2004	34.18	34.33	33.91	34.07	254,948	-0.07(-0.20%)
Jun 09, 2004	34.21	34.46	34.11	34.14	226,567	-0.11(-0.31%)
Jun 08, 2004	33.88	34.30	33.77	34.24	437,421	+0.36(+1.07%)
Jun 07, 2004	33.70	33.98	33.55	33.88	261,523	+0.18(+0.54%)
Jun 04, 2004	33.84	34.08	33.68	33.70	177,341	-0.11(-0.31%)
Jun 03, 2004	33.96	34.08	33.58	33.81	273,228	-0.01(-0.04%)
Jun 02, 2004	33.49	33.82	33.45	33.82	535,553	+0.39(+1.18%)
Jun 01, 2004	33.96	33.96	33.33	33.43	385,630	-0.53(-1.56%)
May 28, 2004	33.83	34.14	33.75	33.96	604,661	+0.06(+0.18%)
May 27, 2004	34.36	34.39	33.71	33.90	332,716	-0.03(-0.09%)
May 26, 2004	33.33	33.99	33.17	33.93	770,458	+0.60(+1.82%)
May 25, 2004	32.93	33.33	32.75	33.32	424,433	+0.36(+1.10%)
May 24, 2004	32.87	33.12	32.75	32.96	276,595	+0.25(+0.76%)
May 21, 2004	32.82	33.05	32.62	32.71	412,407	-0.03(-0.10%)
May 20, 2004	32.49	32.76	32.32	32.74	382,583	+0.53(+1.65%)
May 19, 2004	32.46	33.27	32.06	32.21	858,327	-0.64(-1.94%)
May 18, 2004	32.35	32.85	32.14	32.85	562,811	+0.50(+1.54%)
May 17, 2004	31.75	32.50	31.49	32.35	666,875	+0.44(+1.39%)
May 14, 2004	31.59	32.24	31.56	31.91	415,775	+0.37(+1.19%)
May 13, 2004	31.36	31.63	31.28	31.53	731,013	+0.32(+1.04%)
May 12, 2004	31.18	31.26	30.83	31.21	650,520	+0.02(+0.08%)
May 11, 2004	31.18	31.74	31.18	31.18	505,889	+0.10(+0.32%)
May 10, 2004	31.03	31.31	30.31	31.08	964,476	-0.11(-0.34%)
May 07, 2004	31.86	31.87	31.16	31.19	829,305	-0.67(-2.09%)
May 06, 2004	31.71	31.89	31.26	31.86	621,979	+0.14(+0.45%)
May 05, 2004	31.90	32.37	31.69	31.71	535,232	+0.13(+0.41%)
May 04, 2004	31.36	32.02	31.31	31.58	922,466	+0.22(+0.72%)
May 03, 2004	31.03	31.37	30.87	31.36	1,555,188	+0.41(+1.31%)
Apr 30, 2004	31.65	31.75	30.95	30.95	843,415	+0.03(+0.10%)
Apr 29, 2004	31.40	31.57	30.67	30.92	396,052	-0.39(-1.24%)
Apr 28, 2004	31.51	31.60	31.31	31.31	237,150	-0.22(-0.69%)
Apr 27, 2004	31.28	31.65	31.28	31.53	492,259	+0.09(+0.30%)
Apr 26, 2004	31.34	31.76	31.27	31.43	563,773	+0.09(+0.30%)
Apr 23, 2004	31.71	31.71	31.28	31.34	452,494	-0.31(-0.99%)
Apr 22, 2004	31.40	32.05	31.40	31.65	726,363	+0.34(+1.10%)
Apr 21, 2004	30.87	31.39	30.84	31.31	624,063	+0.11(+0.36%)
Apr 20, 2004	32.42	32.42	31.20	31.20	926,314	-1.23(-3.79%)
Apr 19, 2004	31.88	32.42	31.54	32.42	606,746	+0.56(+1.74%)
Apr 16, 2004	31.60	32.12	31.33	31.87	821,769	+0.42(+1.35%)
Apr 15, 2004	30.53	31.53	30.53	31.44	810,865	+0.95(+3.11%)
Apr 14, 2004	30.25	31.18	30.19	30.50	1,134,121	-0.12(-0.41%)
Apr 13, 2004	30.97	31.54	30.22	30.62	1,224,235	-0.35(-1.13%)
Apr 12, 2004	31.81	31.81	30.12	30.97	1,523,119	-1.09(-3.39%)
Apr 08, 2004	32.24	32.33	31.81	32.06	686,437	-0.11(-0.33%)
Apr 07, 2004	31.93	33.00	31.57	32.16	844,858	+0.42(+1.32%)
Apr 06, 2004	32.77	32.81	31.64	31.74	1,771,654	-0.96(-2.94%)
Apr 05, 2004	33.67	33.70	32.52	32.70	806,376	-0.97(-2.87%)
Apr 02, 2004	33.68	33.96	33.53	33.67	438,704	-0.01(-0.04%)
Apr 01, 2004	33.47	33.70	33.46	33.68	404,871	+0.27(+0.80%)
Mar 31, 2004	33.24	33.43	33.23	33.42	311,550	+0.11(+0.34%)
Mar 30, 2004	32.99	33.30	32.80	33.30	421,868	-0.07(-0.22%)
Mar 29, 2004	33.33	33.43	33.12	33.38	411,926	+0.26(+0.79%)
Mar 26, 2004	33.83	33.83	33.06	33.12	413,851	-0.72(-2.12%)
Mar 25, 2004	33.33	33.83	33.33	33.83	313,795	+0.57(+1.73%)
Mar 24, 2004	33.71	33.86	33.26	33.26	223,040	-0.45(-1.33%)
Mar 23, 2004	33.66	33.71	33.63	33.71	385,630	+0.10(+0.30%)
Mar 22, 2004	34.05	34.06	33.61	33.61	331,433	-0.36(-1.05%)
Mar 19, 2004	33.86	34.09	33.83	33.96	406,635	+0.26(+0.76%)
Mar 18, 2004	33.53	33.73	33.45	33.71	529,620	+0.17(+0.52%)
Mar 17, 2004	32.99	33.58	32.93	33.53	498,352	+0.63(+1.91%)
Mar 16, 2004	32.94	33.02	32.85	32.90	228,010	+0.09(+0.27%)
Mar 15, 2004	32.79	32.87	32.73	32.82	303,052	+0.02(+0.08%)
Mar 12, 2004	32.77	32.93	32.77	32.79	227,529	+0.03(+0.10%)
Mar 11, 2004	32.90	33.03	32.76	32.76	460,671	-0.14(-0.42%)
Mar 10, 2004	33.45	33.62	32.84	32.90	658,858	-0.52(-1.55%)
Mar 09, 2004	33.32	33.42	32.94	33.42	320,049	+0.14(+0.43%)
Mar 08, 2004	33.42	33.42	33.22	33.27	465,802	-0.09(-0.28%)
Mar 05, 2004	33.12	33.37	33.02	33.37	308,664	+0.22(+0.68%)
Mar 04, 2004	32.88	33.17	32.82	33.14	700,387	+0.26(+0.80%)
Mar 03, 2004	32.43	32.93	32.31	32.88	480,714	+0.42(+1.31%)
Mar 02, 2004	31.93	32.54	31.93	32.45	429,404	+0.52(+1.64%)
Mar 01, 2004	31.58	32.06	31.56	31.93	318,445	+0.51(+1.63%)
Feb 27, 2004	31.81	31.85	31.42	31.42	380,018	-0.32(-1.02%)
Feb 26, 2004	31.96	32.02	31.71	31.74	357,088	-0.12(-0.39%)
Feb 25, 2004	31.66	31.90	31.49	31.87	271,143	+0.22(+0.71%)
Feb 24, 2004	31.62	31.70	31.49	31.64	347,949	+0.10(+0.32%)
Feb 23, 2004	31.56	31.56	31.43	31.54	358,050	+0.08(+0.26%)
Feb 20, 2004	31.63	31.63	31.41	31.46	214,060	-0.08(-0.26%)
Feb 19, 2004	31.69	31.78	31.53	31.54	392,685	-0.07(-0.24%)
Feb 18, 2004	31.78	31.81	31.59	31.62	293,592	+0.01(+0.02%)
Feb 17, 2004	31.40	31.61	31.38	31.61	260,240	+0.27(+0.86%)
Feb 13, 2004	31.53	31.58	31.13	31.34	422,990	-0.21(-0.67%)
Feb 12, 2004	31.56	31.56	31.41	31.56	459,068	-0.19(-0.61%)
Feb 11, 2004	31.46	31.80	31.38	31.75	287,659	+0.26(+0.83%)
Feb 10, 2004	31.31	31.49	31.31	31.49	219,352	-0.01(-0.04%)
Feb 09, 2004	31.43	31.53	31.39	31.50	325,019	-0.06(-0.18%)
Feb 06, 2004	30.87	31.68	30.73	31.56	616,527	+0.69(+2.22%)
Feb 05, 2004	30.40	30.87	30.40	30.87	519,678	+0.53(+1.75%)
Feb 04, 2004	30.67	30.67	30.12	30.34	403,588	-0.34(-1.12%)
Feb 03, 2004	30.62	30.96	30.58	30.68	847,424	+0.06(+0.20%)
Feb 02, 2004	30.62	30.65	30.50	30.62	451,852	+0.00(+0.00%)
Jan 30, 2004	30.50	30.62	30.36	30.62	357,088	+0.12(+0.41%)
Jan 29, 2004	30.59	30.59	30.31	30.50	298,402	-0.09(-0.31%)
Jan 28, 2004	30.56	30.75	30.42	30.59	589,429	+0.03(+0.10%)
Jan 27, 2004	30.25	30.71	30.25	30.56	668,479	+0.33(+1.09%)
Jan 26, 2004	29.65	30.23	29.65	30.23	239,716	+0.47(+1.59%)
Jan 23, 2004	29.62	30.01	29.59	29.75	634,004	+0.10(+0.34%)
Jan 22, 2004	29.25	29.79	29.25	29.65	488,090	+0.41(+1.39%)
Jan 21, 2004	29.41	29.41	29.14	29.25	385,790	-0.06(-0.19%)
Jan 20, 2004	29.46	29.57	29.24	29.31	338,649	-0.26(-0.86%)
Jan 16, 2004	29.95	29.98	29.46	29.56	231,378	-0.36(-1.19%)
Jan 15, 2004	29.90	29.96	29.68	29.92	280,604	+0.09(+0.31%)
Jan 14, 2004	29.97	30.00	29.75	29.82	350,835	+0.11(+0.38%)
Jan 13, 2004	29.78	29.89	29.51	29.71	432,932	-0.19(-0.65%)
Jan 12, 2004	30.09	30.16	29.62	29.90	400,702	-0.12(-0.42%)
Jan 09, 2004	29.49	30.09	29.47	30.03	398,457	+0.41(+1.37%)
Jan 08, 2004	29.37	29.65	29.19	29.62	366,228	+0.28(+0.96%)
Jan 07, 2004	29.62	29.70	29.42	29.34	495,146	-0.28(-0.95%)
Jan 06, 2004	29.52	29.65	29.43	29.62	912,845	+0.11(+0.36%)
Jan 05, 2004	29.67	30.03	29.52	29.52	1,467,960	+0.00(+0.00%)
Jan 02, 2004	29.81	29.90	29.51	29.52	556,397	-0.29(-0.98%)
Dec 31, 2003	30.37	30.40	29.81	29.81	422,028	-0.48(-1.59%)
Dec 30, 2003	30.31	30.49	30.27	30.29	306,259	+0.07(+0.25%)
Dec 29, 2003	30.53	30.28	30.06	30.22	535,232	-0.31(-1.02%)
Dec 26, 2003	30.47	30.55	30.47	30.53	181,831	+0.00(+0.00%)
Dec 24, 2003	30.50	30.53	30.34	30.53	237,952	+0.00(+0.00%)
Dec 23, 2003	30.72	30.72	30.44	30.53	264,729	-0.21(-0.67%)
Dec 22, 2003	30.68	30.75	30.64	30.73	415,935	+0.04(+0.14%)
Dec 19, 2003	30.90	30.90	30.61	30.69	843,415	-0.21(-0.69%)
Dec 18, 2003	30.80	30.90	30.80	30.90	439,826	+0.11(+0.36%)
Dec 17, 2003	30.81	30.83	30.73	30.79	335,121	-0.09(-0.28%)
Dec 16, 2003	30.84	30.90	30.59	30.88	451,211	+0.12(+0.39%)
Dec 15, 2003	30.90	30.97	30.71	30.76	339,931	-0.05(-0.16%)
Dec 12, 2003	30.59	30.86	30.58	30.81	413,851	+0.20(+0.65%)
Dec 11, 2003	30.37	30.70	30.37	30.61	216,145	+0.33(+1.09%)
Dec 10, 2003	30.52	30.52	30.25	30.28	336,404	-0.28(-0.92%)
Dec 09, 2003	30.13	30.62	30.13	30.56	404,390	+0.42(+1.41%)
Dec 08, 2003	30.06	30.23	30.06	30.14	337,366	+0.12(+0.42%)
Dec 05, 2003	30.08	30.17	29.94	30.01	207,486	+0.01(+0.04%)
Dec 04, 2003	30.10	30.21	29.90	30.00	305,617	-0.08(-0.27%)
Dec 03, 2003	30.51	30.53	30.11	30.08	472,056	-0.39(-1.29%)
Dec 02, 2003	30.93	30.93	30.41	30.47	465,963	+0.10(+0.33%)
Dec 01, 2003	29.87	30.37	29.87	30.37	449,126	+0.56(+1.88%)
Nov 28, 2003	29.78	29.92	29.75	29.81	65,420	+0.07(+0.23%)
Nov 26, 2003	29.62	29.79	29.57	29.74	231,698	+0.12(+0.40%)
Nov 25, 2003	29.06	29.62	29.06	29.62	329,028	+0.65(+2.26%)
Nov 24, 2003	29.12	29.12	28.91	28.97	222,559	-0.03(-0.11%)
Nov 21, 2003	29.09	29.16	28.67	29.00	283,490	-0.09(-0.32%)
Nov 20, 2003	29.32	29.32	28.87	29.09	383,064	-0.18(-0.62%)
Nov 19, 2003	29.36	29.58	29.24	29.27	308,985	-0.02(-0.09%)
Nov 18, 2003	29.56	29.62	29.30	29.30	475,102	-0.20(-0.68%)
Nov 17, 2003	29.31	29.50	29.23	29.50	273,067	-0.09(-0.32%)
Nov 14, 2003	29.41	29.57	29.41	29.59	296,799	+0.22(+0.74%)
Nov 13, 2003	28.97	29.37	28.94	29.37	184,076	+0.21(+0.71%)
Nov 12, 2003	28.82	29.00	28.68	29.17	290,705	+0.40(+1.39%)
Nov 11, 2003	29.09	29.14	28.63	28.77	329,509	-0.29(-1.01%)
Nov 10, 2003	29.30	29.30	29.00	29.06	275,312	-0.14(-0.49%)
Nov 07, 2003	29.62	29.69	29.21	29.21	285,574	-0.13(-0.45%)
Nov 06, 2003	29.00	29.45	28.90	29.34	581,411	+0.34(+1.16%)
Nov 05, 2003	29.12	29.12	28.86	29.00	262,805	-0.12(-0.43%)
Nov 04, 2003	28.69	29.09	28.50	29.12	398,457	+0.45(+1.57%)