AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	47.77	48.25	47.77	48.11	756,073	+0.34(+0.71%)
Oct 28, 2005	46.93	47.82	46.85	47.77	987,360	+1.05(+2.26%)
Oct 27, 2005	46.97	47.10	46.66	46.71	500,941	-0.27(-0.57%)
Oct 26, 2005	46.71	47.52	46.66	46.98	572,837	-0.03(-0.07%)
Oct 25, 2005	47.16	47.49	46.99	47.01	444,643	-0.16(-0.33%)
Oct 24, 2005	46.35	47.30	46.35	47.17	572,658	+1.22(+2.66%)
Oct 21, 2005	45.45	46.00	45.38	45.95	401,793	+0.57(+1.25%)
Oct 20, 2005	45.74	46.27	45.22	45.38	496,100	-0.42(-0.93%)
Oct 19, 2005	45.46	45.90	44.98	45.80	681,667	+0.35(+0.77%)
Oct 18, 2005	45.74	46.16	45.45	45.45	406,813	-0.45(-0.97%)
Oct 17, 2005	45.87	46.06	45.54	45.90	774,003	+0.16(+0.35%)
Oct 14, 2005	45.29	45.86	45.12	45.74	585,925	+1.02(+2.28%)
Oct 13, 2005	44.45	44.80	43.96	44.71	946,661	+0.21(+0.46%)
Oct 12, 2005	44.87	44.87	44.11	44.51	976,423	-0.50(-1.12%)
Oct 11, 2005	45.71	45.74	44.76	45.01	801,076	-0.59(-1.28%)
Oct 10, 2005	46.38	46.38	45.47	45.60	601,703	-0.89(-1.92%)
Oct 07, 2005	47.12	47.12	46.00	46.49	916,540	-0.64(-1.35%)
Oct 06, 2005	46.97	47.12	46.33	47.12	824,384	+0.15(+0.32%)
Oct 05, 2005	47.85	47.85	46.91	46.97	717,346	-0.88(-1.84%)
Oct 04, 2005	48.28	48.31	47.75	47.85	548,453	-0.45(-0.94%)
Oct 03, 2005	47.79	48.38	47.65	48.31	796,056	+0.51(+1.06%)
Sep 30, 2005	47.09	47.98	47.09	47.80	519,229	+0.71(+1.50%)
Sep 29, 2005	46.32	47.13	45.96	47.09	602,062	+0.39(+0.84%)
Sep 28, 2005	47.07	47.07	46.47	46.70	710,892	-0.23(-0.49%)
Sep 27, 2005	47.03	47.24	46.57	46.93	417,570	-0.10(-0.21%)
Sep 26, 2005	47.13	47.13	46.89	47.03	469,386	+0.20(+0.43%)
Sep 23, 2005	46.83	47.10	46.28	46.83	375,795	+0.13(+0.27%)
Sep 22, 2005	46.45	46.82	45.85	46.70	597,579	+0.25(+0.53%)
Sep 21, 2005	47.05	47.05	46.33	46.45	629,852	-0.52(-1.12%)
Sep 20, 2005	47.39	47.71	46.85	46.98	417,570	-0.38(-0.81%)
Sep 19, 2005	47.54	47.76	47.35	47.36	363,962	-0.11(-0.22%)
Sep 16, 2005	47.75	47.76	47.10	47.47	439,803	-0.28(-0.58%)
Sep 15, 2005	47.50	47.91	47.46	47.75	413,626	+0.25(+0.52%)
Sep 14, 2005	47.41	47.61	47.13	47.50	466,876	+0.09(+0.19%)
Sep 13, 2005	47.44	47.77	47.29	47.41	482,115	-0.11(-0.22%)
Sep 12, 2005	47.63	47.83	47.45	47.52	300,851	-0.11(-0.23%)
Sep 09, 2005	47.49	47.85	47.46	47.63	333,841	+0.14(+0.31%)
Sep 08, 2005	47.26	47.94	47.26	47.49	367,548	-0.12(-0.26%)
Sep 07, 2005	48.08	48.08	47.50	47.61	626,625	-0.47(-0.97%)
Sep 06, 2005	46.93	48.19	46.93	48.08	913,312	+1.28(+2.74%)
Sep 02, 2005	47.01	47.43	46.68	46.80	440,878	-0.21(-0.44%)
Sep 01, 2005	46.87	47.88	46.62	47.00	865,083	+0.13(+0.27%)
Aug 31, 2005	45.79	46.87	45.68	46.87	612,281	+1.05(+2.30%)
Aug 30, 2005	45.40	45.83	45.07	45.82	611,743	+0.39(+0.86%)
Aug 29, 2005	45.51	45.51	44.68	45.43	679,516	-0.08(-0.18%)
Aug 26, 2005	46.00	46.15	45.51	45.51	420,977	-0.44(-0.96%)
Aug 25, 2005	46.07	46.34	45.85	45.95	449,843	-0.03(-0.06%)
Aug 24, 2005	45.57	46.37	45.57	45.98	626,804	+0.41(+0.89%)
Aug 23, 2005	45.28	45.66	45.25	45.57	476,916	+0.28(+0.63%)
Aug 22, 2005	44.91	45.46	44.91	45.29	531,600	+0.24(+0.53%)
Aug 19, 2005	45.22	45.32	44.71	45.05	415,060	-0.13(-0.28%)
Aug 18, 2005	45.63	45.63	45.03	45.18	769,520	-0.45(-0.99%)
Aug 17, 2005	45.90	46.40	45.46	45.63	596,145	-0.52(-1.14%)
Aug 16, 2005	45.70	46.80	45.65	46.15	697,266	+0.42(+0.93%)
Aug 15, 2005	45.08	46.09	44.86	45.73	636,306	+0.65(+1.44%)
Aug 12, 2005	44.99	45.22	44.46	45.08	554,011	+0.09(+0.21%)
Aug 11, 2005	43.91	45.03	43.88	44.99	874,048	+0.61(+1.38%)
Aug 10, 2005	45.07	45.40	44.37	44.37	814,164	-0.27(-0.61%)
Aug 09, 2005	43.84	44.82	43.82	44.65	1,144,420	+0.82(+1.87%)
Aug 08, 2005	45.04	45.28	43.71	43.83	1,881,309	-1.99(-4.35%)
Aug 05, 2005	47.63	47.63	45.45	45.82	2,057,912	-2.09(-4.37%)
Aug 04, 2005	48.30	48.51	47.60	47.91	1,085,971	-1.12(-2.29%)
Aug 03, 2005	48.95	49.19	48.44	49.03	442,133	+0.08(+0.16%)
Aug 02, 2005	48.55	48.96	48.42	48.95	540,744	+0.58(+1.20%)
Aug 01, 2005	48.89	48.93	48.26	48.37	654,953	-0.46(-0.95%)
Jul 29, 2005	49.08	49.19	48.71	48.84	358,404	-0.22(-0.44%)
Jul 28, 2005	48.50	49.21	48.38	49.05	647,243	+0.56(+1.16%)
Jul 27, 2005	48.66	48.68	48.07	48.49	723,801	-0.12(-0.25%)
Jul 26, 2005	48.85	48.88	48.14	48.61	791,753	+0.48(+1.00%)
Jul 25, 2005	47.91	48.45	47.85	48.13	650,112	+0.15(+0.31%)
Jul 22, 2005	47.06	48.01	46.74	47.98	450,201	+0.87(+1.85%)
Jul 21, 2005	47.83	48.12	46.90	47.11	638,996	-0.78(-1.62%)
Jul 20, 2005	47.44	47.94	47.01	47.89	760,018	+0.40(+0.83%)
Jul 19, 2005	46.57	47.50	46.54	47.49	419,363	+0.78(+1.67%)
Jul 18, 2005	46.49	46.96	46.28	46.71	347,467	+0.22(+0.48%)
Jul 15, 2005	46.15	46.58	45.92	46.49	334,737	+0.24(+0.52%)
Jul 14, 2005	46.74	47.05	45.96	46.25	1,034,693	-0.44(-0.94%)
Jul 13, 2005	47.27	47.27	46.57	46.69	499,865	-0.58(-1.23%)
Jul 12, 2005	47.35	47.58	47.11	47.27	520,484	+0.02(+0.04%)
Jul 11, 2005	46.63	47.40	46.62	47.25	470,641	+0.62(+1.34%)
Jul 08, 2005	45.61	46.91	45.61	46.63	1,011,027	+1.06(+2.33%)
Jul 07, 2005	45.58	46.01	45.18	45.57	884,805	-0.01(-0.02%)
Jul 06, 2005	45.29	45.73	45.24	45.58	515,643	+0.29(+0.64%)
Jul 05, 2005	44.99	45.36	44.97	45.29	594,173	+0.19(+0.42%)
Jul 01, 2005	45.03	45.17	44.67	45.10	367,548	+0.03(+0.07%)
Jun 30, 2005	44.84	45.23	44.33	45.07	902,017	+0.36(+0.81%)
Jun 29, 2005	44.01	44.84	44.01	44.70	586,463	+0.74(+1.67%)
Jun 28, 2005	43.86	43.97	43.52	43.97	458,807	-0.29(-0.66%)
Jun 27, 2005	44.21	44.35	44.06	44.26	754,998	-0.09(-0.21%)
Jun 24, 2005	44.90	45.16	44.24	44.35	578,216	-0.65(-1.44%)
Jun 23, 2005	45.11	45.27	44.95	45.00	321,291	-0.11(-0.24%)
Jun 22, 2005	45.48	45.54	45.08	45.11	242,402	-0.12(-0.26%)
Jun 21, 2005	45.51	45.62	45.18	45.22	351,412	-0.19(-0.42%)
Jun 20, 2005	45.47	45.61	45.24	45.41	325,235	-0.06(-0.12%)
Jun 17, 2005	45.07	45.47	45.03	45.47	593,635	+0.57(+1.28%)
Jun 16, 2005	45.11	45.13	44.75	44.89	390,139	-0.23(-0.51%)
Jun 15, 2005	45.11	45.23	44.78	45.12	238,278	+0.02(+0.04%)
Jun 14, 2005	44.41	45.12	44.41	45.11	470,999	+0.59(+1.33%)
Jun 13, 2005	44.01	44.52	43.89	44.51	410,578	+0.38(+0.87%)
Jun 10, 2005	43.89	44.17	43.81	44.13	268,937	+0.37(+0.85%)
Jun 09, 2005	43.93	44.00	43.55	43.76	467,772	-0.17(-0.39%)
Jun 08, 2005	43.66	44.12	43.66	43.93	584,133	+0.35(+0.79%)
Jun 07, 2005	42.96	43.83	42.83	43.58	745,137	+0.79(+1.84%)
Jun 06, 2005	42.37	42.80	42.37	42.80	272,344	+0.46(+1.09%)
Jun 03, 2005	42.25	42.72	42.20	42.33	392,469	+0.11(+0.25%)
Jun 02, 2005	42.33	42.44	42.23	42.23	571,224	-0.35(-0.83%)
Jun 01, 2005	41.93	42.58	41.84	42.58	457,194	+0.82(+1.96%)
May 31, 2005	41.71	42.06	41.71	41.76	450,919	+0.02(+0.04%)
May 27, 2005	41.73	41.76	41.30	41.74	382,788	+0.21(+0.50%)
May 26, 2005	41.59	41.86	41.40	41.54	489,825	+0.06(+0.15%)
May 25, 2005	42.25	42.25	41.38	41.47	455,760	-0.69(-1.63%)
May 24, 2005	42.67	42.67	41.90	42.16	621,425	-0.57(-1.34%)
May 23, 2005	42.68	42.85	42.53	42.73	413,447	+0.03(+0.07%)
May 20, 2005	42.87	42.96	42.50	42.71	499,686	-0.17(-0.39%)
May 19, 2005	42.02	42.99	42.02	42.87	500,941	+0.85(+2.02%)
May 18, 2005	42.14	42.24	41.89	42.03	831,376	+0.06(+0.13%)
May 17, 2005	41.55	41.98	41.38	41.97	486,956	+0.35(+0.83%)
May 16, 2005	41.08	41.62	41.04	41.62	502,734	+0.47(+1.15%)
May 13, 2005	41.30	41.41	40.97	41.15	803,407	-0.15(-0.35%)
May 12, 2005	41.54	41.55	41.20	41.30	554,908	-0.20(-0.48%)
May 11, 2005	41.54	41.64	41.08	41.50	424,563	+0.10(+0.24%)
May 10, 2005	41.35	41.52	41.12	41.40	654,594	+0.04(+0.09%)
May 09, 2005	40.57	41.36	40.57	41.36	503,272	+0.79(+1.94%)
May 06, 2005	40.72	40.92	40.31	40.57	798,207	-0.14(-0.36%)
May 05, 2005	40.49	41.12	40.40	40.72	1,016,405	+0.36(+0.90%)
May 04, 2005	39.82	40.46	39.82	40.35	543,254	+0.30(+0.74%)
May 03, 2005	40.16	40.19	39.91	40.06	432,452	-0.09(-0.22%)
May 02, 2005	40.16	40.16	39.66	40.15	712,685	-0.01(-0.03%)
Apr 29, 2005	39.70	40.29	39.44	40.16	605,648	+0.55(+1.38%)
Apr 28, 2005	39.80	39.80	39.49	39.61	408,068	-0.22(-0.56%)
Apr 27, 2005	39.29	39.99	39.13	39.83	906,858	+0.50(+1.28%)
Apr 26, 2005	39.60	39.91	39.32	39.33	892,156	-0.23(-0.58%)
Apr 25, 2005	39.21	39.91	39.14	39.56	1,110,175	+0.49(+1.26%)
Apr 22, 2005	38.75	39.10	38.47	39.07	996,145	+0.85(+2.23%)
Apr 21, 2005	38.12	38.48	37.63	38.22	539,489	+0.23(+0.60%)
Apr 20, 2005	38.23	38.29	37.97	37.99	367,010	-0.46(-1.19%)
Apr 19, 2005	37.95	38.50	37.95	38.45	304,975	+0.40(+1.04%)
Apr 18, 2005	38.14	38.42	37.78	38.05	487,315	-0.09(-0.25%)
Apr 15, 2005	38.24	38.36	37.88	38.14	475,123	+0.06(+0.16%)
Apr 14, 2005	38.57	38.64	37.97	38.08	559,390	-0.49(-1.26%)
Apr 13, 2005	38.65	38.69	38.37	38.57	745,137	+0.12(+0.32%)
Apr 12, 2005	37.68	38.46	37.58	38.45	409,502	+0.65(+1.71%)
Apr 11, 2005	37.63	37.80	37.54	37.80	223,756	+0.29(+0.77%)
Apr 08, 2005	37.93	37.93	37.51	37.51	341,371	-0.37(-0.97%)
Apr 07, 2005	37.79	37.88	37.44	37.88	785,836	+0.82(+2.21%)
Apr 06, 2005	37.08	37.31	36.97	37.06	437,472	+0.07(+0.18%)
Apr 05, 2005	37.01	37.08	36.83	36.99	516,539	-0.02(-0.05%)
Apr 04, 2005	37.29	37.29	36.24	37.01	831,017	-0.18(-0.50%)
Apr 01, 2005	37.93	37.93	37.13	37.19	743,523	-0.12(-0.31%)
Mar 31, 2005	37.39	37.86	37.18	37.31	1,033,079	+0.14(+0.39%)
Mar 30, 2005	36.67	37.17	36.67	37.16	1,028,776	+0.04(+0.12%)
Mar 29, 2005	37.17	37.55	37.03	37.12	765,935	+0.06(+0.15%)
Mar 28, 2005	37.12	37.24	36.94	37.06	471,896	-0.01(-0.03%)
Mar 24, 2005	37.09	37.61	37.03	37.07	663,200	+0.02(+0.05%)
Mar 23, 2005	36.79	37.44	36.35	37.06	824,922	+0.03(+0.08%)
Mar 22, 2005	37.66	38.02	37.03	37.03	666,248	-0.51(-1.37%)
Mar 21, 2005	37.77	37.83	37.40	37.54	483,370	-0.16(-0.43%)
Mar 18, 2005	38.24	38.28	37.69	37.70	604,393	-0.47(-1.24%)
Mar 17, 2005	38.12	38.43	38.01	38.18	519,587	+0.30(+0.80%)
Mar 16, 2005	38.30	38.43	37.79	37.88	647,423	-0.41(-1.08%)
Mar 15, 2005	38.60	38.94	38.25	38.29	779,202	-0.26(-0.68%)
Mar 14, 2005	37.80	38.55	37.79	38.55	482,653	+0.76(+2.01%)
Mar 11, 2005	38.15	38.15	37.78	37.79	549,708	-0.50(-1.30%)
Mar 10, 2005	38.11	38.60	37.69	38.29	549,888	+0.22(+0.59%)
Mar 09, 2005	39.06	39.06	37.93	38.07	830,659	-1.30(-3.30%)
Mar 08, 2005	39.57	39.57	39.23	39.37	320,932	-0.28(-0.70%)
Mar 07, 2005	39.38	39.93	39.05	39.64	405,199	+0.32(+0.81%)
Mar 04, 2005	38.76	39.35	38.76	39.33	769,162	+0.60(+1.54%)
Mar 03, 2005	38.65	38.88	38.21	38.73	752,129	+0.02(+0.06%)
Mar 02, 2005	38.79	38.88	38.30	38.71	719,319	-0.20(-0.52%)
Mar 01, 2005	38.71	38.96	38.48	38.91	592,201	+0.15(+0.37%)
Feb 28, 2005	38.46	38.77	38.07	38.76	765,755	+0.21(+0.55%)
Feb 25, 2005	37.51	38.55	37.50	38.55	656,208	+1.00(+2.67%)
Feb 24, 2005	37.90	37.93	37.48	37.55	608,516	-0.25(-0.66%)
Feb 23, 2005	38.70	38.88	37.76	37.80	518,870	-0.70(-1.81%)
Feb 22, 2005	39.64	39.64	38.48	38.50	683,460	-1.17(-2.95%)
Feb 18, 2005	39.63	39.81	39.09	39.67	491,080	-0.15(-0.38%)
Feb 17, 2005	39.77	40.06	39.70	39.82	454,146	+0.07(+0.18%)
Feb 16, 2005	39.33	39.88	39.15	39.75	366,831	+0.36(+0.91%)
Feb 15, 2005	39.02	39.54	38.99	39.39	579,112	+0.38(+0.99%)
Feb 14, 2005	38.93	39.12	38.76	39.00	351,770	-0.01(-0.03%)
Feb 11, 2005	38.94	39.18	38.77	39.01	602,958	+0.08(+0.21%)
Feb 10, 2005	38.85	39.00	38.67	38.93	657,463	+0.09(+0.23%)
Feb 09, 2005	38.40	39.01	38.20	38.84	1,023,218	+0.75(+1.98%)
Feb 08, 2005	38.40	38.41	38.00	38.09	554,191	-0.26(-0.68%)
Feb 07, 2005	39.04	39.04	38.34	38.35	650,112	-0.31(-0.81%)
Feb 04, 2005	38.48	38.89	38.47	38.66	538,951	+0.35(+0.92%)
Feb 03, 2005	38.40	38.53	38.21	38.31	391,932	-0.09(-0.23%)
Feb 02, 2005	37.76	38.40	37.72	38.40	690,453	+0.53(+1.40%)
Feb 01, 2005	37.36	37.99	37.06	37.87	1,015,509	+0.55(+1.46%)
Jan 31, 2005	37.40	37.65	36.69	37.32	1,064,814	+0.07(+0.18%)
Jan 28, 2005	37.06	37.37	36.87	37.26	656,925	+0.42(+1.14%)
Jan 27, 2005	37.31	37.45	36.73	36.84	713,043	-0.52(-1.39%)
Jan 26, 2005	37.07	37.43	36.76	37.36	732,945	+0.28(+0.77%)
Jan 25, 2005	38.38	38.58	37.05	37.07	994,173	-1.31(-3.40%)
Jan 24, 2005	38.89	39.16	38.24	38.38	673,241	-0.46(-1.18%)
Jan 21, 2005	38.65	39.24	38.63	38.84	415,598	+0.07(+0.19%)
Jan 20, 2005	38.82	39.16	38.40	38.76	536,441	-0.24(-0.61%)
Jan 19, 2005	38.66	39.42	38.46	39.00	608,337	+0.37(+0.97%)
Jan 18, 2005	38.53	38.67	38.21	38.63	636,844	+0.23(+0.60%)
Jan 14, 2005	38.48	38.71	38.17	38.40	600,090	+0.20(+0.53%)
Jan 13, 2005	38.29	38.88	38.03	38.20	844,823	-0.06(-0.16%)
Jan 12, 2005	38.37	38.41	37.30	38.26	902,734	-0.01(-0.03%)
Jan 11, 2005	39.07	39.26	38.22	38.27	641,685	-0.88(-2.25%)
Jan 10, 2005	39.54	39.76	39.07	39.15	528,552	-0.47(-1.20%)
Jan 07, 2005	39.80	39.98	39.20	39.63	661,945	-0.06(-0.14%)
Jan 06, 2005	38.99	39.77	38.72	39.68	937,696	+0.63(+1.61%)
Jan 05, 2005	41.03	41.03	38.75	39.05	1,429,494	-1.98(-4.83%)
Jan 04, 2005	41.60	41.83	40.88	41.03	911,161	-0.46(-1.12%)
Jan 03, 2005	41.97	42.16	41.36	41.50	1,125,773	-0.50(-1.20%)
Dec 31, 2004	42.03	42.35	41.93	42.00	410,757	+0.03(+0.08%)
Dec 30, 2004	41.80	42.03	41.70	41.97	267,682	+0.16(+0.39%)
Dec 29, 2004	41.54	41.85	41.49	41.80	403,944	-0.05(-0.12%)
Dec 28, 2004	41.55	41.90	41.55	41.85	525,504	+0.27(+0.66%)
Dec 27, 2004	41.44	41.67	41.38	41.58	422,232	+0.17(+0.40%)
Dec 23, 2004	41.83	42.05	41.41	41.41	502,555	-0.32(-0.78%)
Dec 22, 2004	41.16	41.78	41.11	41.74	504,348	+0.70(+1.71%)
Dec 21, 2004	40.82	41.15	40.70	41.03	472,613	+0.22(+0.53%)
Dec 20, 2004	41.18	41.27	40.51	40.82	450,201	-0.36(-0.88%)
Dec 17, 2004	41.05	41.23	40.48	41.18	782,609	+0.32(+0.79%)
Dec 16, 2004	40.72	41.16	40.72	40.86	562,259	-0.11(-0.27%)
Dec 15, 2004	40.84	41.25	40.69	40.97	612,819	+0.14(+0.34%)
Dec 14, 2004	40.87	41.02	40.74	40.83	434,782	-0.12(-0.30%)
Dec 13, 2004	40.96	41.27	40.84	40.95	463,469	-0.01(-0.01%)
Dec 10, 2004	41.61	41.61	40.76	40.96	507,754	+0.08(+0.20%)
Dec 09, 2004	39.93	40.87	39.93	40.87	581,802	+0.99(+2.49%)
Dec 08, 2004	40.15	40.72	39.81	39.88	820,977	-0.20(-0.50%)
Dec 07, 2004	40.99	41.01	40.05	40.08	788,705	-0.97(-2.36%)
Dec 06, 2004	41.16	41.74	40.91	41.05	675,034	-0.26(-0.62%)
Dec 03, 2004	40.30	41.31	40.30	41.31	346,212	+1.14(+2.83%)
Dec 02, 2004	40.58	40.70	39.81	40.17	902,734	-0.71(-1.75%)
Dec 01, 2004	39.71	40.97	39.66	40.88	612,281	+1.23(+3.09%)
Nov 30, 2004	39.53	39.67	39.31	39.66	578,574	+0.16(+0.40%)
Nov 29, 2004	39.63	40.09	39.30	39.50	395,338	-0.13(-0.32%)
Nov 26, 2004	39.81	39.91	39.57	39.63	233,258	-0.25(-0.63%)
Nov 24, 2004	39.18	40.00	39.18	39.88	296,907	+0.67(+1.71%)
Nov 23, 2004	38.79	39.21	38.62	39.21	576,244	+0.55(+1.43%)
Nov 22, 2004	38.57	38.88	38.41	38.66	437,292	+0.09(+0.23%)
Nov 19, 2004	39.20	39.25	38.45	38.57	728,283	-0.58(-1.48%)
Nov 18, 2004	39.13	39.60	38.50	39.15	737,606	+0.07(+0.17%)
Nov 17, 2004	39.91	40.15	38.82	39.08	1,009,771	-0.83(-2.08%)
Nov 16, 2004	39.71	40.20	39.70	39.91	787,270	+0.21(+0.53%)
Nov 15, 2004	39.24	39.70	39.15	39.70	567,638	+0.40(+1.02%)
Nov 12, 2004	38.42	39.35	38.38	39.30	727,207	+0.95(+2.49%)
Nov 11, 2004	37.98	38.35	37.90	38.35	739,399	+0.37(+0.97%)
Nov 10, 2004	37.59	38.08	37.48	37.98	454,325	+0.41(+1.08%)
Nov 09, 2004	37.59	37.73	37.39	37.57	222,321	-0.11(-0.28%)
Nov 08, 2004	37.34	37.90	37.26	37.68	359,838	+0.22(+0.60%)
Nov 05, 2004	38.17	38.17	36.87	37.45	737,248	-0.72(-1.88%)
Nov 04, 2004	37.05	38.33	37.05	38.17	600,627	+1.05(+2.84%)
Nov 03, 2004	37.06	37.39	36.92	37.12	864,545	+0.20(+0.53%)
Nov 02, 2004	37.10	37.35	36.91	36.92	330,255	-0.17(-0.45%)