AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)