AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	27.16	27.19	26.66	26.66	471,896	-0.43(-1.59%)
Dec 30, 2003	27.11	27.27	27.07	27.09	342,447	+0.07(+0.25%)
Dec 29, 2003	27.30	27.08	26.88	27.02	598,476	-0.28(-1.02%)
Dec 26, 2003	27.25	27.32	27.25	27.30	203,317	+0.00(+0.00%)
Dec 24, 2003	27.27	27.30	27.13	27.30	266,069	+0.00(+0.00%)
Dec 23, 2003	27.47	27.47	27.22	27.30	296,010	-0.18(-0.67%)
Dec 22, 2003	27.44	27.50	27.40	27.49	465,083	+0.04(+0.14%)
Dec 19, 2003	27.64	27.64	27.37	27.45	943,075	-0.19(-0.69%)
Dec 18, 2003	27.54	27.64	27.54	27.64	491,797	+0.10(+0.36%)
Dec 17, 2003	27.55	27.58	27.49	27.54	374,720	-0.08(-0.28%)
Dec 16, 2003	27.58	27.64	27.36	27.61	504,527	+0.11(+0.39%)
Dec 15, 2003	27.64	27.70	27.46	27.51	380,098	-0.04(-0.16%)
Dec 12, 2003	27.36	27.60	27.35	27.55	462,752	+0.18(+0.65%)
Dec 11, 2003	27.16	27.46	27.16	27.37	241,685	+0.30(+1.09%)
Dec 10, 2003	27.29	27.30	27.05	27.08	376,154	-0.25(-0.92%)
Dec 09, 2003	26.94	27.39	26.94	27.33	452,174	+0.38(+1.41%)
Dec 08, 2003	26.88	27.03	26.88	26.95	377,230	+0.11(+0.42%)
Dec 05, 2003	26.90	26.98	26.77	26.84	232,003	+0.01(+0.04%)
Dec 04, 2003	26.92	27.02	26.74	26.83	341,730	-0.07(-0.27%)
Dec 03, 2003	27.29	27.31	26.93	26.90	527,835	-0.35(-1.29%)
Dec 02, 2003	27.66	27.66	27.20	27.25	521,022	+0.09(+0.33%)
Dec 01, 2003	26.72	27.16	26.72	27.16	502,196	+0.50(+1.88%)
Nov 28, 2003	26.63	26.76	26.60	26.66	73,151	+0.06(+0.23%)
Nov 26, 2003	26.49	26.64	26.44	26.60	259,076	+0.11(+0.40%)
Nov 25, 2003	25.99	26.49	25.99	26.49	367,906	+0.59(+2.26%)
Nov 24, 2003	26.05	26.05	25.85	25.91	248,857	-0.03(-0.11%)
Nov 21, 2003	26.02	26.07	25.64	25.94	316,988	-0.08(-0.32%)
Nov 20, 2003	26.22	26.22	25.82	26.02	428,328	-0.16(-0.62%)
Nov 19, 2003	26.25	26.45	26.15	26.18	345,495	-0.02(-0.09%)
Nov 18, 2003	26.44	26.49	26.20	26.20	531,241	-0.18(-0.68%)
Nov 17, 2003	26.21	26.38	26.14	26.38	305,334	-0.08(-0.32%)
Nov 14, 2003	26.30	26.44	26.30	26.47	331,869	+0.20(+0.74%)
Nov 13, 2003	25.91	26.27	25.88	26.27	205,827	+0.18(+0.71%)
Nov 12, 2003	25.77	25.94	25.65	26.09	325,056	+0.36(+1.39%)
Nov 11, 2003	26.02	26.06	25.61	25.73	368,444	-0.26(-1.01%)
Nov 10, 2003	26.20	26.20	25.94	25.99	307,844	-0.13(-0.49%)
Nov 07, 2003	26.49	26.55	26.12	26.12	319,318	-0.12(-0.45%)
Nov 06, 2003	25.94	26.34	25.85	26.24	650,112	+0.30(+1.16%)
Nov 05, 2003	26.05	26.05	25.81	25.94	293,859	-0.11(-0.43%)
Nov 04, 2003	25.66	26.01	25.49	26.05	445,540	+0.40(+1.57%)
Nov 03, 2003	25.54	25.66	25.48	25.65	427,790	+0.18(+0.70%)
Oct 31, 2003	25.73	25.73	25.44	25.47	599,372	-0.13(-0.52%)
Oct 30, 2003	25.19	25.66	25.19	25.60	314,657	+0.42(+1.68%)
Oct 29, 2003	25.22	25.36	25.15	25.18	273,420	-0.01(-0.02%)
Oct 28, 2003	25.54	25.54	24.91	25.18	399,283	-0.31(-1.20%)
Oct 27, 2003	25.24	25.63	25.24	25.49	428,328	+0.33(+1.33%)
Oct 24, 2003	25.57	25.63	25.02	25.15	510,802	-0.36(-1.42%)
Oct 23, 2003	26.21	26.21	25.33	25.52	557,418	-0.02(-0.07%)
Oct 22, 2003	25.71	25.90	25.49	25.53	599,014	-0.18(-0.69%)
Oct 21, 2003	25.85	25.85	25.68	25.71	661,049	-0.08(-0.32%)
Oct 20, 2003	26.10	26.15	25.76	25.80	948,274	-0.14(-0.54%)
Oct 17, 2003	26.32	26.44	25.91	25.94	1,043,837	-0.59(-2.21%)
Oct 16, 2003	26.60	26.64	26.45	26.52	788,884	-0.06(-0.21%)
Oct 15, 2003	26.88	26.88	26.44	26.58	590,228	-0.30(-1.12%)
Oct 14, 2003	26.76	26.88	26.65	26.88	371,134	+0.09(+0.35%)
Oct 13, 2003	26.80	26.88	26.74	26.78	252,622	-0.03(-0.10%)
Oct 10, 2003	26.88	26.91	26.71	26.81	281,846	-0.02(-0.06%)
Oct 09, 2003	26.74	26.83	26.66	26.83	519,229	+0.14(+0.52%)
Oct 08, 2003	26.69	26.69	26.54	26.69	610,668	+0.04(+0.17%)
Oct 07, 2003	26.72	26.83	26.72	26.64	654,774	-0.18(-0.67%)
Oct 06, 2003	26.47	26.82	26.47	26.82	644,912	+0.38(+1.46%)
Oct 03, 2003	26.38	26.76	26.33	26.44	684,177	+0.14(+0.53%)
Oct 02, 2003	26.19	26.30	26.19	26.30	456,656	+0.20(+0.75%)
Oct 01, 2003	26.19	26.19	26.01	26.10	663,021	+0.00(+0.00%)
Sep 30, 2003	25.99	26.27	25.82	26.10	524,249	+0.11(+0.43%)
Sep 29, 2003	25.99	26.00	25.78	25.99	396,414	-0.19(-0.72%)
Sep 26, 2003	26.38	26.38	26.11	26.18	1,415,868	-0.06(-0.23%)
Sep 25, 2003	26.52	26.52	26.14	26.24	477,992	-0.22(-0.84%)
Sep 24, 2003	26.47	26.60	26.41	26.47	425,997	+0.02(+0.08%)
Sep 23, 2003	26.38	26.46	26.16	26.44	411,833	-0.02(-0.08%)
Sep 22, 2003	26.39	26.47	26.10	26.47	330,434	+0.01(+0.02%)
Sep 19, 2003	26.10	26.48	26.07	26.46	988,974	+0.36(+1.39%)
Sep 18, 2003	26.02	26.30	26.04	26.10	496,817	+0.08(+0.30%)
Sep 17, 2003	26.10	26.10	26.07	26.02	247,781	-0.06(-0.24%)
Sep 16, 2003	26.07	26.10	25.94	26.08	292,425	+0.01(+0.02%)
Sep 15, 2003	26.13	26.19	25.99	26.07	371,851	-0.10(-0.38%)
Sep 12, 2003	26.12	26.18	26.00	26.18	236,486	+0.05(+0.19%)
Sep 11, 2003	26.10	26.19	26.02	26.12	372,030	+0.06(+0.21%)
Sep 10, 2003	26.30	26.30	25.96	26.07	761,094	-0.27(-1.02%)
Sep 09, 2003	26.58	26.58	26.22	26.34	379,023	-0.21(-0.80%)
Sep 08, 2003	26.19	26.55	26.16	26.55	584,312	+0.33(+1.28%)
Sep 05, 2003	26.33	26.33	26.18	26.21	316,270	-0.11(-0.42%)
Sep 04, 2003	26.54	26.54	26.31	26.33	375,975	-0.28(-1.05%)
Sep 03, 2003	26.35	26.60	26.21	26.60	559,390	+0.26(+0.97%)
Sep 02, 2003	25.88	26.35	25.88	26.35	712,147	+0.47(+1.81%)
Aug 29, 2003	25.78	25.94	25.66	25.88	472,254	+0.10(+0.39%)
Aug 28, 2003	25.82	25.82	25.66	25.78	460,242	-0.04(-0.17%)
Aug 27, 2003	25.58	25.89	25.47	25.82	476,557	+0.30(+1.18%)
Aug 26, 2003	25.21	25.54	25.10	25.52	511,878	+0.40(+1.58%)
Aug 25, 2003	25.10	25.16	24.84	25.13	943,971	-0.36(-1.40%)
Aug 22, 2003	25.75	25.75	25.44	25.48	327,745	-0.23(-0.89%)
Aug 21, 2003	25.67	25.77	25.66	25.71	362,169	+0.05(+0.20%)
Aug 20, 2003	25.67	25.73	25.66	25.66	595,249	-0.01(-0.02%)
Aug 19, 2003	25.66	25.76	25.66	25.67	1,011,027	+0.01(+0.04%)
Aug 18, 2003	25.77	25.77	25.65	25.66	492,514	-0.01(-0.02%)
Aug 15, 2003	25.78	25.78	25.66	25.66	260,511	-0.09(-0.35%)
Aug 14, 2003	25.66	25.82	25.66	25.75	998,655	+0.07(+0.26%)
Aug 13, 2003	25.80	25.90	25.67	25.68	1,887,405	-0.67(-2.54%)
Aug 12, 2003	26.24	26.40	26.24	26.35	218,736	+0.06(+0.21%)
Aug 11, 2003	26.46	26.52	26.23	26.30	552,577	-0.05(-0.19%)
Aug 08, 2003	26.59	26.59	26.30	26.35	605,289	-0.25(-0.92%)
Aug 07, 2003	26.52	26.67	26.43	26.59	362,528	+0.04(+0.15%)
Aug 06, 2003	26.52	26.58	26.38	26.55	521,560	+0.02(+0.06%)
Aug 05, 2003	26.41	26.77	26.36	26.54	886,598	+0.18(+0.70%)
Aug 04, 2003	26.34	26.52	26.30	26.35	921,022	+0.03(+0.11%)
Aug 01, 2003	26.16	26.40	26.13	26.33	705,155	+0.12(+0.47%)
Jul 31, 2003	25.66	26.33	25.60	26.20	813,447	+0.66(+2.58%)
Jul 30, 2003	25.07	25.60	25.02	25.54	1,111,071	+0.56(+2.23%)
Jul 29, 2003	24.93	24.99	24.89	24.99	587,718	+0.12(+0.49%)
Jul 28, 2003	24.82	24.97	24.74	24.86	441,954	+0.03(+0.11%)
Jul 25, 2003	24.54	24.84	24.54	24.84	515,643	+0.30(+1.23%)
Jul 24, 2003	24.32	24.57	24.32	24.54	349,260	+0.31(+1.27%)
Jul 23, 2003	24.21	24.33	24.14	24.23	238,996	+0.08(+0.32%)
Jul 22, 2003	24.18	24.27	24.11	24.15	706,589	+0.11(+0.46%)
Jul 21, 2003	24.21	24.36	24.02	24.04	627,163	+0.22(+0.94%)
Jul 18, 2003	23.93	24.32	23.82	23.82	478,171	+0.11(+0.47%)
Jul 17, 2003	24.26	24.26	23.64	23.70	485,343	-0.56(-2.30%)
Jul 16, 2003	24.39	24.39	24.21	24.26	153,832	-0.07(-0.30%)
Jul 15, 2003	24.40	24.40	24.28	24.33	289,735	-0.06(-0.23%)
Jul 14, 2003	24.40	24.62	24.34	24.39	326,311	+0.12(+0.48%)
Jul 11, 2003	24.09	24.28	24.04	24.27	299,058	+0.21(+0.86%)
Jul 10, 2003	24.43	24.43	23.87	24.07	323,980	-0.33(-1.37%)
Jul 09, 2003	24.65	24.65	24.38	24.40	482,115	-0.25(-1.02%)
Jul 08, 2003	24.74	24.74	24.60	24.65	330,076	-0.17(-0.67%)
Jul 07, 2003	24.81	24.82	24.59	24.82	384,939	+0.00(+0.00%)
Jul 03, 2003	24.70	24.82	24.51	24.82	171,582	+0.11(+0.45%)
Jul 02, 2003	24.35	24.71	24.33	24.71	372,747	+0.41(+1.68%)
Jul 01, 2003	23.78	24.30	23.65	24.30	474,764	+0.52(+2.18%)
Jun 30, 2003	23.98	24.01	23.78	23.78	501,120	-0.20(-0.84%)
Jun 27, 2003	23.97	24.00	23.84	23.98	368,803	-0.37(-1.53%)
Jun 26, 2003	23.79	24.41	23.79	24.36	381,174	+0.57(+2.39%)
Jun 25, 2003	23.70	23.96	23.58	23.79	346,750	+0.15(+0.64%)
Jun 24, 2003	23.42	23.64	23.38	23.64	721,470	+0.24(+1.02%)
Jun 23, 2003	23.56	23.62	23.40	23.40	429,762	-0.13(-0.57%)
Jun 20, 2003	23.78	23.94	23.53	23.53	397,669	-0.22(-0.92%)
Jun 19, 2003	24.02	24.09	23.75	23.75	194,352	-0.24(-1.00%)
Jun 18, 2003	24.22	24.22	23.90	23.99	502,555	-0.23(-0.94%)
Jun 17, 2003	24.40	24.46	24.18	24.22	1,081,309	-0.13(-0.55%)
Jun 16, 2003	24.23	24.54	24.23	24.35	742,268	+0.20(+0.81%)
Jun 13, 2003	24.46	24.46	24.09	24.16	414,881	-0.30(-1.23%)
Jun 12, 2003	24.69	24.79	24.43	24.46	870,282	-0.23(-0.95%)
Jun 11, 2003	24.54	24.69	24.47	24.69	205,647	+0.18(+0.75%)
Jun 10, 2003	24.21	24.53	24.21	24.51	531,421	+0.27(+1.10%)
Jun 09, 2003	24.71	24.71	24.23	24.24	685,074	-0.47(-1.90%)
Jun 06, 2003	24.23	24.78	24.23	24.71	580,188	+0.51(+2.10%)
Jun 05, 2003	24.18	24.26	24.09	24.20	276,109	+0.07(+0.30%)
Jun 04, 2003	23.86	24.13	23.86	24.13	257,463	+0.27(+1.15%)
Jun 03, 2003	23.67	23.87	23.54	23.86	225,011	+0.19(+0.80%)
Jun 02, 2003	23.43	23.68	23.43	23.67	621,425	+0.28(+1.19%)
May 30, 2003	22.90	23.39	22.88	23.39	574,271	+0.49(+2.14%)
May 29, 2003	23.54	23.54	22.37	22.90	666,965	-0.65(-2.77%)
May 28, 2003	23.96	24.09	23.48	23.55	481,936	-0.39(-1.63%)
May 27, 2003	23.98	23.98	23.83	23.94	252,980	-0.04(-0.19%)
May 23, 2003	24.01	24.15	23.92	23.98	263,021	+0.02(+0.07%)
May 22, 2003	24.09	24.09	23.96	23.97	536,620	-0.09(-0.39%)
May 21, 2003	23.98	24.09	23.81	24.06	401,613	+0.19(+0.79%)
May 20, 2003	23.82	24.00	23.76	23.87	335,096	+0.17(+0.73%)
May 19, 2003	23.70	23.74	23.48	23.70	258,359	-0.07(-0.28%)
May 16, 2003	23.58	23.80	23.43	23.77	400,000	+0.19(+0.80%)
May 15, 2003	23.51	23.59	23.39	23.58	261,407	+0.12(+0.50%)
May 14, 2003	23.58	23.63	23.45	23.46	700,134	-0.11(-0.47%)
May 13, 2003	23.36	23.68	23.31	23.57	526,580	+0.21(+0.91%)
May 12, 2003	22.90	23.42	22.90	23.36	486,418	+0.54(+2.37%)
May 09, 2003	22.87	22.88	22.77	22.82	181,981	+0.06(+0.24%)
May 08, 2003	22.63	22.77	22.43	22.76	442,492	+0.15(+0.67%)
May 07, 2003	22.73	22.77	22.51	22.61	386,374	-0.13(-0.56%)
May 06, 2003	22.51	22.75	22.44	22.74	380,278	+0.23(+1.04%)
May 05, 2003	22.42	22.57	22.42	22.51	336,710	+0.09(+0.40%)
May 02, 2003	22.42	22.53	22.40	22.42	695,831	+0.17(+0.75%)
Apr 30, 2003	22.31	22.45	22.23	22.25	465,083	-0.06(-0.28%)
Apr 29, 2003	22.17	22.43	22.17	22.31	313,222	+0.20(+0.88%)
Apr 28, 2003	22.03	22.19	22.01	22.11	472,434	+0.03(+0.13%)
Apr 25, 2003	22.23	22.23	22.00	22.09	378,305	-0.06(-0.25%)
Apr 24, 2003	22.39	22.42	22.01	22.14	680,054	-0.25(-1.12%)
Apr 23, 2003	22.30	22.43	22.18	22.39	315,015	+0.15(+0.65%)
Apr 22, 2003	21.95	22.30	21.80	22.25	272,523	+0.23(+1.06%)
Apr 21, 2003	21.75	22.01	21.72	22.01	373,465	+0.21(+0.95%)
Apr 17, 2003	21.60	21.82	21.58	21.81	358,583	+0.15(+0.70%)
Apr 16, 2003	21.50	21.66	21.47	21.66	230,031	+0.18(+0.86%)
Apr 15, 2003	21.19	21.50	21.17	21.47	679,695	+0.26(+1.21%)
Apr 14, 2003	21.03	21.23	21.02	21.22	445,898	+0.27(+1.30%)
Apr 11, 2003	21.19	21.25	20.91	20.94	238,996	-0.14(-0.66%)
Apr 10, 2003	21.33	21.34	21.05	21.08	327,028	-0.25(-1.18%)
Apr 09, 2003	21.36	21.36	21.19	21.33	477,095	+0.08(+0.39%)
Apr 08, 2003	21.39	21.42	21.19	21.25	353,922	-0.12(-0.55%)
Apr 07, 2003	21.19	21.40	21.19	21.37	406,813	+0.20(+0.95%)
Apr 04, 2003	21.11	21.23	21.08	21.17	405,378	+0.06(+0.26%)
Apr 03, 2003	21.14	21.19	20.98	21.11	570,327	-0.03(-0.13%)
Apr 02, 2003	21.16	21.32	21.10	21.14	220,529	+0.12(+0.56%)
Apr 01, 2003	20.72	21.02	20.68	21.02	521,380	+0.44(+2.14%)
Mar 31, 2003	20.57	20.71	20.51	20.58	732,407	+0.01(+0.05%)
Mar 28, 2003	21.03	21.03	20.55	20.57	974,630	-0.46(-2.18%)
Mar 27, 2003	21.09	21.21	20.94	21.03	640,609	-0.06(-0.26%)
Mar 26, 2003	20.97	21.18	20.94	21.08	362,707	+0.16(+0.75%)
Mar 25, 2003	20.69	20.94	20.69	20.93	603,137	+0.18(+0.86%)
Mar 24, 2003	21.05	21.05	20.55	20.75	444,823	-0.39(-1.85%)
Mar 21, 2003	20.89	21.28	20.84	21.14	592,380	+0.28(+1.34%)
Mar 20, 2003	20.46	20.86	20.06	20.86	629,314	+0.40(+1.96%)
Mar 19, 2003	20.22	20.46	19.98	20.46	677,902	+0.24(+1.19%)
Mar 18, 2003	20.41	20.41	20.08	20.22	17,929	-0.11(-0.55%)
Mar 17, 2003	19.94	20.33	19.86	20.33	978,933	+0.39(+1.96%)
Mar 14, 2003	20.08	20.08	19.86	19.94	565,665	-0.03(-0.14%)
Mar 13, 2003	19.97	20.03	19.86	19.97	431,734	+0.17(+0.87%)
Mar 12, 2003	19.91	19.97	19.66	19.79	326,311	-0.01(-0.03%)
Mar 11, 2003	19.77	19.86	19.73	19.80	167,996	+0.06(+0.31%)
Mar 10, 2003	20.02	20.03	19.71	19.74	237,561	-0.27(-1.34%)
Mar 07, 2003	20.00	20.06	19.95	20.01	379,202	-0.06(-0.28%)
Mar 06, 2003	20.22	20.22	19.97	20.06	621,425	-0.07(-0.36%)
Mar 05, 2003	20.09	20.16	20.03	20.13	555,804	-0.04(-0.19%)
Mar 04, 2003	20.50	20.50	20.13	20.17	1,250,740	-0.27(-1.34%)
Mar 03, 2003	20.50	20.50	20.41	20.45	481,757	-0.03(-0.14%)
Feb 28, 2003	20.45	20.60	20.40	20.48	745,675	+0.03(+0.16%)
Feb 27, 2003	20.44	20.49	20.36	20.44	504,348	+0.06(+0.27%)
Feb 26, 2003	20.43	20.43	20.22	20.39	571,224	-0.04(-0.22%)
Feb 25, 2003	20.33	20.43	20.29	20.43	363,245	+0.10(+0.49%)
Feb 24, 2003	20.54	20.54	20.16	20.33	335,275	-0.20(-0.98%)
Feb 21, 2003	20.44	20.72	20.39	20.53	284,894	+0.08(+0.38%)
Feb 20, 2003	20.46	20.46	20.35	20.45	249,753	+0.04(+0.19%)
Feb 19, 2003	20.20	20.41	20.16	20.41	229,493	+0.08(+0.38%)
Feb 18, 2003	20.02	20.36	20.02	20.34	342,626	+0.37(+1.84%)
Feb 14, 2003	20.11	20.11	19.86	19.97	263,021	-0.16(-0.80%)
Feb 13, 2003	20.09	20.13	20.00	20.13	258,897	+0.04(+0.19%)
Feb 12, 2003	20.13	20.18	20.08	20.09	406,454	-0.04(-0.19%)
Feb 11, 2003	20.43	20.44	20.13	20.13	356,073	-0.30(-1.47%)
Feb 10, 2003	20.16	20.43	20.16	20.43	188,615	+0.27(+1.33%)
Feb 07, 2003	20.19	20.35	20.13	20.16	273,599	-0.06(-0.30%)
Feb 06, 2003	20.39	20.39	20.22	20.22	287,584	-0.08(-0.38%)
Feb 05, 2003	20.30	20.42	20.28	20.30	395,338	-0.06(-0.27%)
Feb 04, 2003	20.27	20.36	20.18	20.36	287,942	+0.09(+0.44%)
Feb 03, 2003	20.54	20.54	20.22	20.27	323,084	-0.26(-1.25%)
Jan 31, 2003	20.47	20.60	20.36	20.53	656,746	+0.06(+0.27%)
Jan 30, 2003	20.53	20.55	20.46	20.47	294,038	-0.05(-0.24%)
Jan 29, 2003	20.27	20.55	20.25	20.52	206,902	+0.22(+1.07%)
Jan 28, 2003	20.03	20.36	20.03	20.30	499,148	+0.27(+1.34%)
Jan 27, 2003	20.33	20.33	19.93	20.03	555,804	-0.32(-1.59%)
Jan 24, 2003	20.41	20.42	20.27	20.36	232,183	-0.20(-0.95%)
Jan 23, 2003	20.61	20.63	20.39	20.55	686,329	+0.27(+1.32%)
Jan 22, 2003	20.44	20.55	20.02	20.29	1,021,425	-0.15(-0.74%)
Jan 21, 2003	20.94	20.94	20.39	20.44	1,027,880	-0.39(-1.88%)
Jan 17, 2003	21.19	21.19	20.83	20.83	313,043	-0.42(-1.99%)
Jan 16, 2003	21.64	21.64	21.23	21.25	351,770	-0.30(-1.37%)
Jan 15, 2003	21.53	21.66	21.47	21.55	202,241	-0.12(-0.57%)
Jan 14, 2003	21.84	21.85	21.67	21.67	400,717	-0.08(-0.38%)
Jan 13, 2003	21.91	21.95	21.74	21.75	303,361	-0.10(-0.46%)
Jan 10, 2003	22.03	22.04	21.84	21.85	345,674	-0.11(-0.51%)
Jan 09, 2003	22.08	22.08	21.74	21.96	356,253	+0.03(+0.13%)
Jan 08, 2003	22.03	22.08	21.78	21.94	447,512	-0.02(-0.08%)
Jan 07, 2003	22.29	22.29	21.95	21.95	820,977	-0.49(-2.16%)
Jan 06, 2003	22.37	22.48	22.27	22.44	792,649	+0.15(+0.68%)
Jan 03, 2003	22.06	22.31	22.06	22.29	623,039	+0.28(+1.29%)