AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	56.22	55.60	53.49	53.83	2,973,290	+0.79(+1.49%)
Mar 28, 2008	54.20	54.30	52.99	53.04	3,493,219	-1.80(-3.27%)
Mar 27, 2008	57.22	57.26	54.75	54.84	2,657,009	-1.56(-2.76%)
Mar 26, 2008	58.08	58.20	56.04	56.39	2,710,436	-1.86(-3.20%)
Mar 25, 2008	58.70	58.90	57.15	58.26	1,632,902	-0.47(-0.80%)
Mar 24, 2008	58.29	59.11	58.29	58.73	2,266,084	+0.57(+0.98%)
Mar 21, 2008	56.37	58.36	56.13	58.16	2,779,474	+0.00(+0.00%)
Mar 20, 2008	56.37	58.36	56.13	58.16	2,779,474	+1.92(+3.42%)
Mar 19, 2008	55.77	57.47	55.01	56.23	3,277,791	+0.57(+1.02%)
Mar 18, 2008	53.86	55.66	53.46	55.66	3,731,229	+2.42(+4.54%)
Mar 17, 2008	51.54	54.01	51.35	53.25	3,673,458	+0.65(+1.23%)
Mar 14, 2008	53.54	54.02	50.78	52.60	2,893,595	-0.94(-1.75%)
Mar 13, 2008	51.81	53.96	50.85	53.54	2,218,220	+0.63(+1.19%)
Mar 12, 2008	52.99	54.66	52.49	52.91	2,273,471	-0.16(-0.30%)
Mar 11, 2008	51.20	53.32	50.12	53.07	2,736,220	+3.45(+6.96%)
Mar 10, 2008	51.31	51.43	49.45	49.62	2,509,278	-1.83(-3.57%)
Mar 07, 2008	50.34	51.93	49.82	51.45	2,114,871	+0.84(+1.65%)
Mar 06, 2008	51.79	52.04	50.48	50.62	2,393,102	-1.63(-3.12%)
Mar 05, 2008	51.90	53.03	51.46	52.24	1,764,386	+0.38(+0.74%)
Mar 04, 2008	51.19	52.28	50.60	51.86	1,830,364	+0.00(+0.00%)
Mar 03, 2008	51.69	51.90	50.40	51.86	2,049,862	+0.31(+0.60%)
Feb 29, 2008	52.67	53.19	51.44	51.55	1,875,183	-1.54(-2.90%)
Feb 28, 2008	54.21	54.28	52.99	53.09	1,631,884	-1.56(-2.85%)
Feb 27, 2008	54.94	55.57	54.16	54.65	1,256,656	-0.62(-1.13%)
Feb 26, 2008	55.22	56.23	54.44	55.27	2,190,133	-0.36(-0.64%)
Feb 25, 2008	53.29	55.63	52.41	55.63	2,185,243	+2.23(+4.18%)
Feb 22, 2008	52.27	53.40	51.13	53.40	1,437,480	+1.60(+3.09%)
Feb 21, 2008	53.39	54.06	51.65	51.80	1,850,812	-1.51(-2.84%)
Feb 20, 2008	52.16	53.37	51.74	53.31	2,177,421	+0.65(+1.24%)
Feb 19, 2008	52.39	52.71	51.59	52.66	2,426,775	+1.29(+2.51%)
Feb 18, 2008	51.79	51.87	50.43	51.37	0	+0.00(+0.00%)
Feb 15, 2008	51.79	51.87	50.43	51.37	2,086,242	-0.52(-1.00%)
Feb 14, 2008	53.32	53.48	51.73	51.89	1,753,591	-1.53(-2.86%)
Feb 13, 2008	52.52	53.44	51.91	53.42	2,570,452	+1.15(+2.21%)
Feb 12, 2008	50.35	52.47	50.04	52.26	2,950,196	+2.59(+5.21%)
Feb 11, 2008	51.06	51.06	49.22	49.67	1,706,676	-0.83(-1.63%)
Feb 08, 2008	51.40	52.29	49.81	50.50	2,219,205	-1.34(-2.58%)
Feb 07, 2008	51.22	52.60	50.06	51.84	3,256,781	+0.61(+1.19%)
Feb 06, 2008	51.85	52.43	51.10	51.23	2,614,027	+0.09(+0.17%)
Feb 05, 2008	51.87	53.29	50.97	51.14	2,071,755	-2.00(-3.76%)
Feb 04, 2008	54.64	54.93	52.90	53.14	1,781,704	-2.19(-3.96%)
Feb 01, 2008	52.61	55.77	52.43	55.33	2,609,980	+3.02(+5.78%)
Jan 31, 2008	51.07	53.01	50.77	52.31	2,699,824	+0.52(+1.00%)
Jan 30, 2008	52.95	54.55	51.19	51.79	2,859,987	-1.44(-2.70%)
Jan 29, 2008	53.40	53.74	52.33	53.23	1,927,569	+0.17(+0.33%)
Jan 28, 2008	50.82	53.10	50.66	53.05	2,465,041	+1.80(+3.50%)
Jan 25, 2008	52.14	53.21	51.10	51.26	2,563,669	-0.18(-0.36%)
Jan 24, 2008	53.54	53.54	50.76	51.44	2,425,227	-1.80(-3.38%)
Jan 23, 2008	46.01	53.45	46.01	53.24	7,027,407	+5.06(+10.51%)
Jan 22, 2008	44.54	49.14	44.15	48.18	3,122,877	+1.78(+3.85%)
Jan 21, 2008	48.25	48.50	45.64	46.39	0	+0.00(+0.00%)
Jan 18, 2008	48.25	48.50	45.64	46.39	3,165,629	-1.05(-2.21%)
Jan 17, 2008	48.42	49.17	47.34	47.44	2,500,469	-0.93(-1.93%)
Jan 16, 2008	46.59	48.90	46.47	48.37	2,610,328	+1.77(+3.81%)
Jan 15, 2008	46.85	47.86	46.12	46.60	2,165,896	-1.24(-2.60%)
Jan 14, 2008	49.31	50.13	46.45	47.84	2,552,740	-1.16(-2.37%)
Jan 11, 2008	47.54	50.14	46.92	49.00	2,598,782	+0.56(+1.15%)
Jan 10, 2008	47.78	49.77	45.74	48.45	3,044,647	+0.19(+0.39%)
Jan 09, 2008	47.31	48.49	45.04	48.26	3,197,595	+1.03(+2.18%)
Jan 08, 2008	48.78	50.86	46.97	47.22	2,912,761	-1.27(-2.62%)
Jan 07, 2008	46.96	48.64	46.03	48.50	2,644,448	+1.63(+3.49%)
Jan 04, 2008	47.52	48.45	46.84	46.86	2,443,748	-2.13(-4.34%)
Jan 03, 2008	51.74	51.74	48.71	48.99	2,446,941	-1.96(-3.85%)
Jan 02, 2008	51.61	52.41	50.28	50.95	2,039,249	-1.56(-2.96%)
Jan 01, 2008	51.58	52.80	50.97	52.51	0	+0.00(+0.00%)
Dec 31, 2007	51.58	52.80	50.97	52.51	1,054,024	+0.74(+1.42%)
Dec 28, 2007	52.97	52.98	51.44	51.77	1,420,275	-0.61(-1.16%)
Dec 27, 2007	53.11	53.25	51.58	52.38	1,131,783	-1.20(-2.25%)
Dec 26, 2007	55.11	55.13	53.23	53.58	979,650	-1.93(-3.48%)
Dec 24, 2007	53.54	55.52	53.54	55.51	343,761	+2.09(+3.92%)
Dec 21, 2007	52.99	53.57	52.62	53.42	1,697,134	+1.18(+2.25%)
Dec 20, 2007	53.49	53.61	51.51	52.24	1,553,967	-0.54(-1.01%)
Dec 19, 2007	52.10	52.96	51.45	52.78	1,991,741	+1.14(+2.21%)
Dec 18, 2007	50.32	51.84	49.61	51.64	3,219,272	+0.57(+1.11%)
Dec 17, 2007	51.95	52.50	50.57	51.07	2,028,822	-1.08(-2.07%)
Dec 14, 2007	52.88	54.30	52.12	52.15	1,974,046	-1.53(-2.85%)
Dec 13, 2007	53.48	54.20	52.61	53.68	1,593,152	-0.11(-0.20%)
Dec 12, 2007	55.89	56.06	52.76	53.78	2,649,484	-0.76(-1.40%)
Dec 11, 2007	59.17	59.20	54.54	54.55	1,673,259	-4.46(-7.56%)
Dec 10, 2007	58.16	59.46	56.90	59.01	1,114,657	+1.45(+2.52%)
Dec 07, 2007	58.25	59.15	57.30	57.56	1,239,624	-0.54(-0.92%)
Dec 06, 2007	55.72	58.10	55.55	58.10	1,322,125	+2.28(+4.09%)
Dec 05, 2007	53.56	55.84	53.56	55.81	1,474,496	+3.05(+5.78%)
Dec 04, 2007	54.59	54.79	52.76	52.76	1,215,599	-2.04(-3.72%)
Dec 03, 2007	55.26	55.45	54.04	54.80	1,420,888	-0.66(-1.19%)
Nov 30, 2007	54.90	56.05	54.71	55.46	2,892,935	+0.85(+1.55%)
Nov 29, 2007	54.45	54.74	53.44	54.61	1,854,774	-0.10(-0.18%)
Nov 28, 2007	53.75	55.55	53.35	54.72	1,913,985	+1.82(+3.45%)
Nov 27, 2007	50.57	53.10	50.44	52.89	3,786,528	+0.88(+1.69%)
Nov 26, 2007	55.25	55.49	52.01	52.01	2,150,303	-3.39(-6.12%)
Nov 23, 2007	54.75	55.62	54.29	55.40	436,037	+1.62(+3.02%)
Nov 21, 2007	53.50	54.26	53.01	53.78	2,133,035	-0.33(-0.62%)
Nov 20, 2007	55.50	56.97	53.00	54.11	2,525,326	-1.32(-2.38%)
Nov 19, 2007	56.37	56.68	55.02	55.43	2,466,341	-1.39(-2.45%)
Nov 16, 2007	58.30	58.30	56.00	56.83	1,516,811	-1.18(-2.03%)
Nov 15, 2007	58.37	59.07	57.21	58.01	2,094,308	-1.00(-1.70%)
Nov 14, 2007	62.41	62.93	59.00	59.01	1,647,334	-3.00(-4.83%)
Nov 13, 2007	58.40	62.01	58.36	62.01	1,757,060	+3.90(+6.71%)
Nov 12, 2007	59.10	59.56	57.88	58.11	2,224,116	-1.23(-2.07%)
Nov 09, 2007	57.35	60.04	57.35	59.33	1,762,260	+0.62(+1.06%)
Nov 08, 2007	58.56	59.54	57.16	58.71	2,190,393	+0.20(+0.34%)
Nov 07, 2007	59.82	60.02	58.51	58.51	2,500,763	-2.74(-4.47%)
Nov 06, 2007	60.49	61.33	59.33	61.25	1,689,109	+0.45(+0.74%)
Nov 05, 2007	61.63	62.02	59.83	60.79	1,716,528	-1.77(-2.83%)
Nov 02, 2007	64.25	64.25	61.60	62.56	2,134,278	-1.27(-1.98%)
Nov 01, 2007	66.93	67.18	63.29	63.83	3,217,393	-4.58(-6.69%)
Oct 31, 2007	66.70	68.41	65.81	68.41	1,540,476	+1.85(+2.77%)
Oct 30, 2007	65.35	66.92	65.35	66.56	867,234	+1.23(+1.89%)
Oct 29, 2007	66.19	66.59	65.02	65.33	952,577	-0.40(-0.61%)
Oct 26, 2007	65.11	65.81	64.19	65.73	999,193	+1.22(+1.88%)
Oct 25, 2007	64.30	65.07	63.15	64.51	1,213,089	+0.25(+0.39%)
Oct 24, 2007	64.79	64.94	62.41	64.26	1,450,830	-0.37(-0.57%)
Oct 23, 2007	62.61	64.63	62.51	64.63	1,712,416	+2.26(+3.63%)
Oct 22, 2007	60.28	62.61	59.96	62.37	1,677,455	+1.51(+2.48%)
Oct 19, 2007	63.25	63.44	60.68	60.86	1,974,003	-2.82(-4.43%)
Oct 18, 2007	63.46	64.00	62.38	63.68	1,478,978	+0.07(+0.11%)
Oct 17, 2007	64.26	64.26	61.92	63.61	1,253,071	+0.02(+0.04%)
Oct 16, 2007	64.82	64.88	62.75	63.58	2,440,700	-1.53(-2.36%)
Oct 15, 2007	67.45	67.55	64.89	65.12	969,610	-1.97(-2.94%)
Oct 12, 2007	68.94	68.97	66.66	67.09	1,014,971	-1.47(-2.14%)
Oct 11, 2007	69.72	69.99	68.28	68.56	1,056,567	-0.71(-1.03%)
Oct 10, 2007	69.44	69.72	68.74	69.27	997,221	-0.02(-0.03%)
Oct 09, 2007	68.00	69.37	67.43	69.29	1,419,812	+1.90(+2.82%)
Oct 08, 2007	67.41	68.20	67.24	67.39	1,063,021	-1.74(-2.52%)
Oct 05, 2007	68.33	69.38	67.57	69.13	1,475,930	+0.93(+1.37%)
Oct 04, 2007	67.78	68.46	66.46	68.20	1,320,484	+0.18(+0.26%)
Oct 03, 2007	68.33	68.83	67.51	68.02	1,899,239	-0.07(-0.11%)
Oct 02, 2007	66.62	68.10	66.59	68.10	1,783,416	+1.45(+2.18%)
Oct 01, 2007	65.85	66.87	65.67	66.65	1,289,646	+0.80(+1.21%)
Sep 28, 2007	66.03	66.37	65.05	65.85	1,029,135	-0.74(-1.11%)
Sep 27, 2007	66.86	67.35	66.20	66.59	741,192	+0.10(+0.15%)
Sep 26, 2007	66.18	66.73	65.63	66.49	1,090,632	+0.36(+0.54%)
Sep 25, 2007	66.50	66.63	65.71	66.13	1,065,890	-0.81(-1.21%)
Sep 24, 2007	65.19	67.31	64.84	66.94	1,418,557	+2.24(+3.47%)
Sep 21, 2007	65.52	65.55	64.56	64.70	1,262,932	-0.04(-0.07%)
Sep 20, 2007	66.06	66.21	64.43	64.74	1,097,445	-1.14(-1.73%)
Sep 19, 2007	66.18	66.87	65.54	65.88	1,527,567	+0.18(+0.27%)
Sep 18, 2007	64.13	65.93	64.07	65.70	1,496,728	+1.57(+2.45%)
Sep 17, 2007	64.62	64.69	63.85	64.13	514,567	-0.52(-0.80%)
Sep 14, 2007	65.07	64.65	63.87	64.65	888,391	-0.42(-0.64%)
Sep 13, 2007	64.47	66.13	64.16	65.07	1,455,850	+1.23(+1.93%)
Sep 12, 2007	63.09	64.14	62.25	63.83	760,556	+0.71(+1.12%)
Sep 11, 2007	61.80	63.33	61.85	63.13	1,226,356	+1.32(+2.14%)
Sep 10, 2007	63.05	64.03	61.46	61.80	1,390,946	-0.18(-0.29%)
Sep 07, 2007	61.99	62.89	61.42	61.98	1,181,712	-1.35(-2.13%)
Sep 06, 2007	63.19	63.70	62.76	63.33	733,841	+0.15(+0.23%)
Sep 05, 2007	63.89	64.46	63.00	63.19	1,208,068	-1.58(-2.45%)
Sep 04, 2007	63.62	65.48	63.09	64.77	1,036,307	+0.98(+1.53%)
Aug 31, 2007	63.76	64.64	62.89	63.80	1,300,942	+1.02(+1.62%)
Aug 30, 2007	62.40	64.39	61.58	62.78	1,284,626	+0.38(+0.61%)
Aug 29, 2007	61.58	62.40	61.13	62.40	930,524	+1.28(+2.10%)
Aug 28, 2007	62.50	62.64	61.12	61.12	1,601,973	-1.59(-2.53%)
Aug 27, 2007	63.81	64.14	62.64	62.71	679,695	-1.02(-1.60%)
Aug 24, 2007	63.75	64.56	63.35	63.73	906,499	-0.55(-0.86%)
Aug 23, 2007	64.69	65.42	63.64	64.28	1,100,314	-0.41(-0.63%)
Aug 22, 2007	65.94	66.14	64.28	64.69	1,230,480	-0.86(-1.32%)
Aug 21, 2007	64.43	65.66	63.82	65.55	1,660,243	+1.12(+1.74%)
Aug 20, 2007	63.20	65.91	62.80	64.43	2,152,040	+1.05(+1.65%)
Aug 17, 2007	67.49	69.13	60.73	63.38	3,200,001	+0.72(+1.15%)
Aug 16, 2007	59.13	62.94	57.72	62.66	4,094,847	+3.54(+5.98%)
Aug 15, 2007	59.93	62.47	58.96	59.13	1,902,179	-0.94(-1.56%)
Aug 14, 2007	62.30	62.92	60.06	60.06	1,962,887	-2.54(-4.06%)
Aug 13, 2007	64.62	65.20	62.61	62.61	1,545,316	-2.01(-3.11%)
Aug 10, 2007	66.13	66.82	64.48	64.62	2,392,650	-2.55(-3.80%)
Aug 09, 2007	67.16	70.78	62.95	67.16	2,758,585	+0.01(+0.01%)
Aug 08, 2007	65.48	67.26	65.25	67.16	2,451,816	+2.27(+3.50%)
Aug 07, 2007	62.29	65.59	61.31	64.89	2,971,404	+2.60(+4.17%)
Aug 06, 2007	58.34	62.29	58.26	62.29	2,342,090	+1.20(+1.97%)
Aug 03, 2007	61.30	63.80	60.81	61.08	2,554,730	-2.72(-4.26%)
Aug 02, 2007	63.33	64.36	62.61	63.80	2,637,204	+0.47(+0.75%)
Aug 01, 2007	60.46	63.49	59.51	63.33	3,195,878	+3.11(+5.16%)
Jul 31, 2007	61.07	61.93	59.73	60.22	1,841,148	-0.29(-0.48%)
Jul 30, 2007	59.68	60.82	59.07	60.51	1,797,580	+0.83(+1.38%)
Jul 27, 2007	59.13	62.66	59.13	59.68	3,089,916	-1.21(-1.99%)
Jul 26, 2007	61.47	62.22	59.09	60.90	2,541,107	-1.56(-2.49%)
Jul 25, 2007	63.62	64.00	61.13	62.45	1,703,434	-0.21(-0.34%)
Jul 24, 2007	63.81	64.70	62.42	62.66	1,502,996	-1.62(-2.52%)
Jul 23, 2007	65.40	65.81	64.22	64.28	1,299,328	-0.86(-1.33%)
Jul 20, 2007	66.70	66.70	64.52	65.15	1,426,297	-1.62(-2.42%)
Jul 19, 2007	67.23	67.37	66.51	66.76	930,345	+0.07(+0.10%)
Jul 18, 2007	67.05	67.05	65.06	66.70	1,592,646	-0.75(-1.11%)
Jul 17, 2007	68.23	68.80	67.06	67.44	990,587	-0.52(-0.76%)
Jul 16, 2007	68.53	69.47	67.95	67.96	864,007	-0.49(-0.72%)
Jul 13, 2007	67.38	68.51	66.72	68.45	727,181	+0.86(+1.28%)
Jul 12, 2007	66.71	67.59	66.19	67.59	1,196,235	+1.14(+1.71%)
Jul 11, 2007	66.34	66.85	65.69	66.45	1,436,845	-0.37(-0.55%)
Jul 10, 2007	68.02	68.33	66.40	66.82	1,969,439	-1.89(-2.75%)
Jul 09, 2007	69.57	69.64	68.05	68.71	950,401	-0.64(-0.92%)
Jul 06, 2007	69.72	69.80	68.62	69.35	908,830	-0.37(-0.53%)
Jul 05, 2007	69.33	71.65	69.02	69.72	1,492,963	+1.49(+2.18%)
Jul 03, 2007	68.77	69.33	67.79	68.23	786,356	+0.00(+0.00%)
Jul 02, 2007	66.31	68.30	66.05	68.23	1,479,696	+1.92(+2.90%)
Jun 29, 2007	66.83	67.98	65.70	66.31	1,807,664	-0.36(-0.54%)
Jun 28, 2007	67.98	68.42	66.32	66.66	1,671,897	-1.04(-1.54%)
Jun 27, 2007	66.10	67.83	64.10	67.71	2,467,773	+1.89(+2.86%)
Jun 26, 2007	66.85	67.48	64.97	65.82	1,692,874	-0.92(-1.38%)
Jun 25, 2007	67.21	68.05	66.21	66.74	2,279,158	-0.76(-1.12%)
Jun 22, 2007	68.09	68.03	66.82	67.50	2,138,773	-0.31(-0.46%)
Jun 21, 2007	68.85	68.63	65.16	67.81	2,788,347	-0.76(-1.11%)
Jun 20, 2007	71.74	72.23	68.55	68.57	2,304,259	-3.06(-4.27%)
Jun 19, 2007	70.75	71.63	69.85	71.63	1,049,036	+0.89(+1.25%)
Jun 18, 2007	70.14	71.96	69.90	70.74	1,428,060	-1.49(-2.06%)
Jun 15, 2007	71.95	72.81	71.64	72.23	1,509,817	+1.01(+1.42%)
Jun 14, 2007	71.34	72.15	70.58	71.22	1,907,307	-0.71(-0.98%)
Jun 13, 2007	67.78	72.27	67.39	71.93	6,087,856	+4.50(+6.68%)
Jun 12, 2007	68.51	68.51	67.19	67.43	1,654,864	-1.09(-1.59%)
Jun 11, 2007	69.45	69.89	68.42	68.51	1,167,817	-0.93(-1.33%)
Jun 08, 2007	68.74	69.55	67.84	69.44	1,333,752	+1.09(+1.60%)
Jun 07, 2007	70.16	70.83	68.14	68.35	2,794,085	-2.48(-3.50%)
Jun 06, 2007	72.30	71.62	70.06	70.83	1,409,592	-1.19(-1.65%)
Jun 05, 2007	73.32	73.67	72.01	72.02	1,748,096	-1.31(-1.78%)
Jun 04, 2007	72.24	73.81	72.08	73.32	1,934,021	+1.14(+1.58%)
Jun 01, 2007	72.73	73.08	71.27	72.18	1,036,307	-0.55(-0.75%)
May 31, 2007	74.60	74.73	71.98	72.72	2,456,836	-1.42(-1.91%)
May 30, 2007	71.39	75.10	70.73	74.14	4,688,841	+3.25(+4.59%)
May 29, 2007	68.04	71.40	68.05	70.89	4,074,767	+4.57(+6.90%)
May 25, 2007	64.73	67.26	64.72	66.32	2,391,395	+1.76(+2.73%)
May 24, 2007	65.93	66.10	63.61	64.55	2,049,844	-1.47(-2.23%)
May 23, 2007	66.24	67.33	65.94	66.03	1,482,026	-0.21(-0.31%)
May 22, 2007	65.59	66.66	65.37	66.23	1,152,488	+0.79(+1.20%)
May 21, 2007	64.86	66.36	64.61	65.45	1,354,449	+0.59(+0.90%)
May 18, 2007	65.82	65.93	64.35	64.86	1,495,724	-0.79(-1.21%)
May 17, 2007	67.01	67.01	65.64	65.65	2,053,430	-1.49(-2.23%)
May 16, 2007	68.18	68.35	66.16	67.15	1,817,482	-1.03(-1.51%)
May 15, 2007	69.48	70.83	68.17	68.18	2,571,763	-1.15(-1.67%)
May 14, 2007	69.07	69.80	68.93	69.33	1,629,225	+0.26(+0.38%)
May 11, 2007	66.45	69.69	67.39	69.07	2,441,955	+2.63(+3.95%)
May 10, 2007	67.07	67.38	66.42	66.44	1,204,124	-0.88(-1.31%)
May 09, 2007	66.39	67.91	66.12	67.33	1,464,994	+0.94(+1.41%)
May 08, 2007	67.22	66.80	66.37	66.39	1,197,311	-0.55(-0.82%)
May 07, 2007	66.41	67.14	66.41	66.94	971,762	+0.55(+0.83%)
May 04, 2007	67.40	67.40	65.96	66.39	1,492,235	-1.24(-1.83%)
May 03, 2007	67.49	68.30	67.21	67.63	1,375,168	+0.59(+0.88%)
May 02, 2007	66.75	67.11	66.33	67.04	2,547,558	-0.02(-0.03%)
May 01, 2007	68.41	68.49	66.38	67.06	2,813,125	-1.13(-1.66%)
Apr 30, 2007	70.25	70.27	68.06	68.19	2,500,763	-2.06(-2.93%)
Apr 27, 2007	71.53	71.54	70.05	70.25	2,607,980	-1.70(-2.36%)
Apr 26, 2007	72.93	73.34	71.89	71.94	1,024,653	-1.23(-1.68%)
Apr 25, 2007	73.76	74.04	72.38	73.18	1,071,807	+0.11(+0.15%)
Apr 24, 2007	74.30	74.30	72.78	73.07	742,806	-1.11(-1.50%)
Apr 23, 2007	72.65	74.34	72.65	74.18	935,186	+1.48(+2.03%)
Apr 20, 2007	72.66	73.05	72.28	72.70	1,232,631	+0.05(+0.07%)
Apr 19, 2007	72.62	73.05	72.09	72.65	878,709	-0.29(-0.40%)
Apr 18, 2007	72.86	73.43	72.43	72.94	1,126,849	-0.06(-0.08%)
Apr 17, 2007	72.13	73.01	71.39	73.00	980,009	+1.51(+2.11%)
Apr 16, 2007	71.95	72.17	71.19	71.50	666,428	-0.31(-0.43%)
Apr 13, 2007	70.56	71.93	70.36	71.80	1,026,446	+1.17(+1.65%)
Apr 12, 2007	70.34	71.28	70.11	70.64	1,184,760	-0.64(-0.90%)
Apr 11, 2007	71.90	72.91	70.90	71.28	1,456,208	-1.44(-1.99%)
Apr 10, 2007	72.79	72.98	72.23	72.72	617,839	+0.11(+0.15%)
Apr 09, 2007	72.81	73.34	72.49	72.62	487,853	-0.17(-0.23%)
Apr 05, 2007	72.85	73.06	72.64	72.79	550,426	-0.07(-0.09%)
Apr 04, 2007	73.46	73.46	72.20	72.85	977,140	-0.49(-0.67%)
Apr 03, 2007	72.95	73.73	72.69	73.34	1,144,778	+0.70(+0.97%)