Alexandria Real Estate Equities (NY: ARE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.43	41.70	41.32	41.32	253,111	-0.06(-0.14%)
May 27, 2005	41.29	41.62	41.26	41.37	199,603	+0.23(+0.57%)
May 26, 2005	42.12	42.42	40.96	41.14	339,662	-0.92(-2.18%)
May 25, 2005	42.69	42.71	41.97	42.06	202,455	-0.69(-1.60%)
May 24, 2005	42.54	42.87	42.33	42.75	326,746	+0.06(+0.14%)
May 23, 2005	43.07	43.07	42.51	42.69	322,050	-0.39(-0.90%)
May 20, 2005	43.10	43.17	42.81	43.07	168,573	-0.18(-0.41%)
May 19, 2005	42.84	43.30	42.81	43.25	215,371	+0.51(+1.20%)
May 18, 2005	42.08	42.79	42.08	42.74	303,096	+0.81(+1.93%)
May 17, 2005	41.52	42.02	41.43	41.93	181,991	+0.26(+0.63%)
May 16, 2005	41.29	41.85	41.29	41.67	190,378	+0.25(+0.60%)
May 13, 2005	42.06	42.17	41.31	41.42	317,353	-0.58(-1.39%)
May 12, 2005	42.90	42.92	41.94	42.00	233,989	-0.86(-2.02%)
May 11, 2005	42.75	43.07	42.60	42.87	186,520	+0.05(+0.13%)
May 10, 2005	42.87	43.00	42.51	42.81	201,113	-0.20(-0.47%)
May 09, 2005	42.15	43.55	41.79	43.01	560,568	+1.50(+3.62%)
May 06, 2005	41.76	42.13	41.43	41.51	158,676	-0.52(-1.23%)
May 05, 2005	41.49	42.11	41.36	42.03	281,793	+0.54(+1.29%)
May 04, 2005	40.84	41.64	40.72	41.49	156,831	+0.51(+1.24%)
May 03, 2005	40.84	41.08	40.63	40.99	180,314	+0.22(+0.54%)