AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	30.03	30.17	30.00	30.06	64,881	+0.07(+0.23%)
Nov 26, 2003	29.87	30.03	29.81	29.99	229,789	+0.12(+0.40%)
Nov 25, 2003	29.30	29.87	29.30	29.87	326,317	+0.66(+2.26%)
Nov 24, 2003	29.37	29.37	29.15	29.21	220,725	-0.03(-0.11%)
Nov 21, 2003	29.34	29.40	28.91	29.24	281,154	-0.09(-0.32%)
Nov 20, 2003	29.56	29.56	29.11	29.34	379,908	-0.18(-0.62%)
Nov 19, 2003	29.60	29.83	29.48	29.52	306,439	-0.03(-0.08%)
Nov 18, 2003	29.81	29.86	29.54	29.54	471,187	-0.20(-0.68%)
Nov 17, 2003	29.55	29.74	29.47	29.74	270,817	-0.09(-0.32%)
Nov 14, 2003	29.65	29.81	29.65	29.84	294,353	+0.22(+0.74%)
Nov 13, 2003	29.21	29.62	29.18	29.62	182,559	+0.21(+0.71%)
Nov 12, 2003	29.06	29.24	28.91	29.41	288,310	+0.40(+1.39%)
Nov 11, 2003	29.34	29.39	28.87	29.01	326,794	-0.30(-1.01%)
Nov 10, 2003	29.54	29.54	29.24	29.30	273,044	-0.14(-0.49%)
Nov 07, 2003	29.87	29.94	29.45	29.45	283,221	-0.13(-0.45%)
Nov 06, 2003	29.24	29.69	29.14	29.58	576,620	+0.34(+1.16%)
Nov 05, 2003	29.37	29.37	29.10	29.24	260,640	-0.13(-0.43%)
Nov 04, 2003	28.93	29.33	28.74	29.37	395,174	+0.45(+1.57%)