AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	24.54	24.78	24.46	24.61	555,152	+0.10(+0.41%)
Dec 30, 2002	24.27	24.52	24.08	24.51	581,232	+0.24(+0.98%)
Dec 27, 2002	24.05	24.29	24.02	24.27	355,895	-0.26(-1.05%)
Dec 26, 2002	24.49	24.65	24.43	24.53	514,760	+0.07(+0.28%)
Dec 24, 2002	24.46	24.52	24.34	24.46	207,049	+0.25(+1.04%)
Dec 23, 2002	23.93	24.21	23.89	24.21	423,639	+0.19(+0.79%)
Dec 20, 2002	24.21	24.21	23.74	24.02	2,387,266	-0.52(-2.13%)
Dec 19, 2002	24.52	24.65	24.43	24.54	638,639	-0.01(-0.03%)
Dec 18, 2002	24.65	24.65	24.37	24.55	443,994	-0.07(-0.28%)
Dec 17, 2002	24.59	24.67	24.44	24.62	287,674	+0.00(+0.00%)
Dec 16, 2002	24.37	24.64	24.37	24.62	1,055,918	+0.21(+0.88%)
Dec 13, 2002	24.47	24.54	24.37	24.41	469,915	-0.07(-0.28%)
Dec 12, 2002	24.27	24.51	24.27	24.47	639,117	+0.14(+0.57%)
Dec 11, 2002	24.46	24.46	24.26	24.34	403,443	-0.11(-0.46%)
Dec 10, 2002	24.71	24.74	24.45	24.45	594,590	-0.23(-0.94%)
Dec 09, 2002	24.93	24.94	24.65	24.68	690,799	-0.25(-1.01%)
Dec 06, 2002	24.99	25.06	24.84	24.93	293,399	-0.06(-0.23%)
Dec 05, 2002	25.06	25.14	24.89	24.99	166,179	-0.04(-0.18%)
Dec 04, 2002	24.96	25.07	24.95	25.03	219,452	+0.06(+0.25%)
Dec 03, 2002	25.06	25.15	24.97	24.97	446,539	-0.03(-0.10%)
Dec 02, 2002	25.00	25.15	24.88	25.00	432,863	+0.09(+0.38%)
Nov 29, 2002	24.94	25.03	24.90	24.90	130,081	-0.04(-0.15%)
Nov 27, 2002	24.93	25.00	24.90	24.94	386,746	+0.16(+0.66%)
Nov 26, 2002	24.78	24.90	24.78	24.78	413,780	-0.06(-0.25%)
Nov 25, 2002	25.00	25.03	24.69	24.84	381,816	-0.19(-0.75%)
Nov 22, 2002	24.46	25.03	24.34	25.03	661,539	+0.60(+2.45%)
Nov 21, 2002	24.28	24.51	24.28	24.43	281,313	+0.09(+0.36%)
Nov 20, 2002	24.35	24.42	24.07	24.34	355,577	+0.04(+0.16%)
Nov 19, 2002	24.34	24.40	24.22	24.30	265,728	+0.03(+0.13%)
Nov 18, 2002	24.37	24.37	24.18	24.27	243,306	+0.03(+0.13%)
Nov 15, 2002	24.40	24.53	24.20	24.24	429,682	-0.14(-0.59%)
Nov 14, 2002	24.15	24.40	24.15	24.39	395,174	+0.23(+0.96%)
Nov 13, 2002	24.34	24.42	24.08	24.15	350,806	-0.36(-1.49%)
Nov 12, 2002	24.24	24.62	24.19	24.52	497,903	+0.26(+1.09%)
Nov 11, 2002	24.34	24.42	24.15	24.25	197,189	-0.14(-0.57%)
Nov 08, 2002	24.34	24.47	24.21	24.39	186,535	-0.01(-0.03%)
Nov 07, 2002	24.52	24.52	24.34	24.40	280,041	-0.14(-0.59%)
Nov 06, 2002	24.48	24.56	24.24	24.54	318,683	+0.38(+1.56%)
Nov 05, 2002	24.37	24.37	24.15	24.17	536,546	-0.14(-0.59%)
Nov 04, 2002	24.02	24.39	24.02	24.31	390,244	+0.38(+1.60%)
Nov 01, 2002	23.68	24.12	23.67	23.93	369,571	+0.22(+0.93%)
Oct 31, 2002	23.86	23.95	23.68	23.71	422,526	-0.06(-0.26%)
Oct 30, 2002	23.64	23.90	23.46	23.77	481,206	+0.18(+0.77%)
Oct 29, 2002	23.64	23.66	23.20	23.59	620,193	-0.19(-0.79%)
Oct 28, 2002	23.90	23.92	23.74	23.78	330,610	-0.08(-0.32%)
Oct 25, 2002	23.46	23.96	23.46	23.85	269,068	+0.30(+1.28%)
Oct 24, 2002	23.07	23.71	22.88	23.55	580,755	+0.32(+1.38%)
Oct 23, 2002	23.42	23.52	23.05	23.23	785,737	-0.20(-0.83%)
Oct 22, 2002	23.42	23.56	23.37	23.42	356,213	-0.45(-1.87%)
Oct 21, 2002	24.05	24.05	23.71	23.87	138,986	-0.12(-0.50%)
Oct 18, 2002	24.15	24.15	23.74	23.99	193,691	-0.06(-0.26%)
Oct 17, 2002	24.08	24.21	23.95	24.05	197,825	+0.23(+0.95%)
Oct 16, 2002	24.00	24.03	23.66	23.83	261,753	-0.18(-0.73%)
Oct 15, 2002	24.46	24.65	23.88	24.00	486,772	-0.10(-0.42%)
Oct 14, 2002	24.34	24.44	24.01	24.10	606,994	-0.25(-1.03%)
Oct 11, 2002	23.80	24.62	23.80	24.35	883,218	+0.68(+2.87%)
Oct 10, 2002	23.09	23.83	23.04	23.68	676,010	+0.58(+2.53%)
Oct 09, 2002	24.02	24.02	23.02	23.09	1,316,558	-1.25(-5.12%)
Oct 08, 2002	25.27	25.27	23.63	24.34	862,227	-0.92(-3.66%)
Oct 07, 2002	25.56	25.56	25.23	25.26	353,669	-0.30(-1.16%)
Oct 04, 2002	25.75	25.75	25.44	25.56	311,209	-0.23(-0.88%)
Oct 03, 2002	25.87	25.87	25.66	25.78	543,861	-0.09(-0.36%)
Oct 02, 2002	26.27	26.27	25.81	25.88	496,790	-0.43(-1.63%)