AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	41.71	42.06	41.71	41.76	450,919	+0.02(+0.04%)
May 27, 2005	41.73	41.76	41.30	41.74	382,788	+0.21(+0.50%)
May 26, 2005	41.59	41.86	41.40	41.54	489,825	+0.06(+0.15%)
May 25, 2005	42.25	42.25	41.38	41.47	455,760	-0.69(-1.63%)
May 24, 2005	42.67	42.67	41.90	42.16	621,425	-0.57(-1.34%)
May 23, 2005	42.68	42.85	42.53	42.73	413,447	+0.03(+0.07%)
May 20, 2005	42.87	42.96	42.50	42.71	499,686	-0.17(-0.39%)
May 19, 2005	42.02	42.99	42.02	42.87	500,941	+0.85(+2.02%)
May 18, 2005	42.14	42.24	41.89	42.03	831,376	+0.06(+0.13%)
May 17, 2005	41.55	41.98	41.38	41.97	486,956	+0.35(+0.83%)
May 16, 2005	41.08	41.62	41.04	41.62	502,734	+0.47(+1.15%)
May 13, 2005	41.30	41.41	40.97	41.15	803,407	-0.15(-0.35%)
May 12, 2005	41.54	41.55	41.20	41.30	554,908	-0.20(-0.48%)
May 11, 2005	41.54	41.64	41.08	41.50	424,563	+0.10(+0.24%)
May 10, 2005	41.35	41.52	41.12	41.40	654,594	+0.04(+0.09%)
May 09, 2005	40.57	41.36	40.57	41.36	503,272	+0.79(+1.94%)
May 06, 2005	40.72	40.92	40.31	40.57	798,207	-0.14(-0.36%)
May 05, 2005	40.49	41.12	40.40	40.72	1,016,405	+0.36(+0.90%)
May 04, 2005	39.82	40.46	39.82	40.35	543,254	+0.30(+0.74%)
May 03, 2005	40.16	40.19	39.91	40.06	432,452	-0.09(-0.22%)
May 02, 2005	40.16	40.16	39.66	40.15	712,685	-0.01(-0.03%)
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%)
Feb 01, 2005	37.36	37.99	37.06	37.87	1,015,509	+0.55(+1.46%)
Jan 31, 2005	37.40	37.65	36.69	37.32	1,064,814	+0.07(+0.18%)
Jan 28, 2005	37.06	37.37	36.87	37.26	656,925	+0.42(+1.14%)
Jan 27, 2005	37.31	37.45	36.73	36.84	713,043	-0.52(-1.39%)
Jan 26, 2005	37.07	37.43	36.76	37.36	732,945	+0.28(+0.77%)
Jan 25, 2005	38.38	38.58	37.05	37.07	994,173	-1.31(-3.40%)
Jan 24, 2005	38.89	39.16	38.24	38.38	673,241	-0.46(-1.18%)
Jan 21, 2005	38.65	39.24	38.63	38.84	415,598	+0.07(+0.19%)
Jan 20, 2005	38.82	39.16	38.40	38.76	536,441	-0.24(-0.61%)
Jan 19, 2005	38.66	39.42	38.46	39.00	608,337	+0.37(+0.97%)
Jan 18, 2005	38.53	38.67	38.21	38.63	636,844	+0.23(+0.60%)
Jan 14, 2005	38.48	38.71	38.17	38.40	600,090	+0.20(+0.53%)
Jan 13, 2005	38.29	38.88	38.03	38.20	844,823	-0.06(-0.16%)
Jan 12, 2005	38.37	38.41	37.30	38.26	902,734	-0.01(-0.03%)
Jan 11, 2005	39.07	39.26	38.22	38.27	641,685	-0.88(-2.25%)
Jan 10, 2005	39.54	39.76	39.07	39.15	528,552	-0.47(-1.20%)
Jan 07, 2005	39.80	39.98	39.20	39.63	661,945	-0.06(-0.14%)
Jan 06, 2005	38.99	39.77	38.72	39.68	937,696	+0.63(+1.61%)
Jan 05, 2005	41.03	41.03	38.75	39.05	1,429,494	-1.98(-4.83%)
Jan 04, 2005	41.60	41.83	40.88	41.03	911,161	-0.46(-1.12%)
Jan 03, 2005	41.97	42.16	41.36	41.50	1,125,773	-0.50(-1.20%)
Dec 31, 2004	42.03	42.35	41.93	42.00	410,757	+0.03(+0.08%)
Dec 30, 2004	41.80	42.03	41.70	41.97	267,682	+0.16(+0.39%)
Dec 29, 2004	41.54	41.85	41.49	41.80	403,944	-0.05(-0.12%)
Dec 28, 2004	41.55	41.90	41.55	41.85	525,504	+0.27(+0.66%)
Dec 27, 2004	41.44	41.67	41.38	41.58	422,232	+0.17(+0.40%)
Dec 23, 2004	41.83	42.05	41.41	41.41	502,555	-0.32(-0.78%)
Dec 22, 2004	41.16	41.78	41.11	41.74	504,348	+0.70(+1.71%)
Dec 21, 2004	40.82	41.15	40.70	41.03	472,613	+0.22(+0.53%)
Dec 20, 2004	41.18	41.27	40.51	40.82	450,201	-0.36(-0.88%)
Dec 17, 2004	41.05	41.23	40.48	41.18	782,609	+0.32(+0.79%)
Dec 16, 2004	40.72	41.16	40.72	40.86	562,259	-0.11(-0.27%)
Dec 15, 2004	40.84	41.25	40.69	40.97	612,819	+0.14(+0.34%)
Dec 14, 2004	40.87	41.02	40.74	40.83	434,782	-0.12(-0.30%)
Dec 13, 2004	40.96	41.27	40.84	40.95	463,469	-0.01(-0.01%)
Dec 10, 2004	41.61	41.61	40.76	40.96	507,754	+0.08(+0.20%)
Dec 09, 2004	39.93	40.87	39.93	40.87	581,802	+0.99(+2.49%)
Dec 08, 2004	40.15	40.72	39.81	39.88	820,977	-0.20(-0.50%)
Dec 07, 2004	40.99	41.01	40.05	40.08	788,705	-0.97(-2.36%)
Dec 06, 2004	41.16	41.74	40.91	41.05	675,034	-0.26(-0.62%)
Dec 03, 2004	40.30	41.31	40.30	41.31	346,212	+1.14(+2.83%)
Dec 02, 2004	40.58	40.70	39.81	40.17	902,734	-0.71(-1.75%)
Dec 01, 2004	39.71	40.97	39.66	40.88	612,281	+1.23(+3.09%)
Nov 30, 2004	39.53	39.67	39.31	39.66	578,574	+0.16(+0.40%)
Nov 29, 2004	39.63	40.09	39.30	39.50	395,338	-0.13(-0.32%)
Nov 26, 2004	39.81	39.91	39.57	39.63	233,258	-0.25(-0.63%)
Nov 24, 2004	39.18	40.00	39.18	39.88	296,907	+0.67(+1.71%)
Nov 23, 2004	38.79	39.21	38.62	39.21	576,244	+0.55(+1.43%)
Nov 22, 2004	38.57	38.88	38.41	38.66	437,292	+0.09(+0.23%)
Nov 19, 2004	39.20	39.25	38.45	38.57	728,283	-0.58(-1.48%)
Nov 18, 2004	39.13	39.60	38.50	39.15	737,606	+0.07(+0.17%)
Nov 17, 2004	39.91	40.15	38.82	39.08	1,009,771	-0.83(-2.08%)
Nov 16, 2004	39.71	40.20	39.70	39.91	787,270	+0.21(+0.53%)
Nov 15, 2004	39.24	39.70	39.15	39.70	567,638	+0.40(+1.02%)
Nov 12, 2004	38.42	39.35	38.38	39.30	727,207	+0.95(+2.49%)
Nov 11, 2004	37.98	38.35	37.90	38.35	739,399	+0.37(+0.97%)
Nov 10, 2004	37.59	38.08	37.48	37.98	454,325	+0.41(+1.08%)
Nov 09, 2004	37.59	37.73	37.39	37.57	222,321	-0.11(-0.28%)
Nov 08, 2004	37.34	37.90	37.26	37.68	359,838	+0.22(+0.60%)
Nov 05, 2004	38.17	38.17	36.87	37.45	737,248	-0.72(-1.88%)
Nov 04, 2004	37.05	38.33	37.05	38.17	600,627	+1.05(+2.84%)
Nov 03, 2004	37.06	37.39	36.92	37.12	864,545	+0.20(+0.53%)
Nov 02, 2004	37.10	37.35	36.91	36.92	330,255	-0.17(-0.45%)
Nov 01, 2004	36.64	37.21	36.64	37.09	604,034	+0.57(+1.57%)
Oct 29, 2004	36.88	37.06	36.50	36.52	326,311	-0.43(-1.16%)
Oct 28, 2004	36.82	36.97	36.57	36.95	282,743	+0.07(+0.18%)
Oct 27, 2004	36.67	36.90	36.56	36.88	707,485	+0.28(+0.76%)
Oct 26, 2004	36.34	36.77	36.20	36.60	867,234	+0.32(+0.88%)
Oct 25, 2004	36.76	36.84	36.14	36.28	672,523	-0.26(-0.70%)
Oct 22, 2004	36.73	37.11	36.36	36.54	301,568	+0.03(+0.09%)
Oct 21, 2004	35.70	36.77	35.70	36.50	360,556	+0.56(+1.57%)
Oct 20, 2004	35.89	36.22	35.47	35.94	459,883	+0.09(+0.26%)
Oct 19, 2004	35.92	36.65	35.83	35.85	528,911	-0.17(-0.46%)
Oct 18, 2004	35.86	36.23	35.67	36.01	362,528	+0.26(+0.73%)
Oct 15, 2004	35.68	36.10	35.64	35.75	310,533	+0.18(+0.52%)
Oct 14, 2004	35.31	35.57	35.23	35.57	697,804	+0.35(+0.98%)
Oct 13, 2004	35.38	35.43	35.05	35.22	269,117	+0.09(+0.27%)
Oct 12, 2004	34.62	35.21	34.59	35.13	286,329	+0.40(+1.14%)
Oct 11, 2004	34.92	35.27	34.66	34.73	325,952	-0.25(-0.70%)
Oct 08, 2004	34.75	35.13	34.75	34.98	298,162	+0.30(+0.87%)
Oct 07, 2004	34.97	35.00	34.64	34.68	291,349	-0.35(-0.99%)
Oct 06, 2004	34.71	35.09	34.71	35.02	300,851	+0.25(+0.72%)
Oct 05, 2004	34.33	34.97	34.33	34.77	786,374	+0.44(+1.28%)
Oct 04, 2004	34.30	34.51	34.16	34.33	793,187	+0.08(+0.24%)
Oct 01, 2004	33.63	34.50	33.41	34.25	623,039	+0.66(+1.96%)
Sep 30, 2004	33.17	33.69	33.17	33.59	1,728,911	+0.41(+1.24%)
Sep 29, 2004	32.77	33.19	32.77	33.17	597,400	-0.07(-0.20%)
Sep 28, 2004	33.19	33.32	32.97	33.24	840,341	+0.18(+0.54%)
Sep 27, 2004	33.05	33.10	32.86	33.06	270,192	+0.02(+0.05%)
Sep 24, 2004	33.13	33.31	33.05	33.05	514,029	-0.09(-0.29%)
Sep 23, 2004	33.35	33.44	33.08	33.14	624,653	-0.22(-0.65%)
Sep 22, 2004	33.35	33.40	33.12	33.36	487,673	-0.11(-0.32%)
Sep 21, 2004	33.55	33.62	33.20	33.47	365,576	-0.03(-0.08%)
Sep 20, 2004	33.83	33.83	33.49	33.49	536,799	-0.36(-1.07%)
Sep 17, 2004	34.21	34.21	33.82	33.86	509,009	-0.38(-1.11%)
Sep 16, 2004	33.16	34.45	33.16	34.23	899,507	+1.02(+3.06%)
Sep 15, 2004	33.07	33.38	33.05	33.22	511,161	+0.11(+0.34%)
Sep 14, 2004	33.47	33.47	32.85	33.11	755,715	-0.40(-1.18%)
Sep 13, 2004	33.86	33.86	33.30	33.50	618,736	-0.38(-1.12%)
Sep 10, 2004	33.72	33.91	33.49	33.88	475,123	+0.16(+0.48%)
Sep 09, 2004	34.30	34.30	33.72	33.72	997,580	-0.91(-2.64%)
Sep 08, 2004	34.52	34.72	34.52	34.64	387,808	+0.06(+0.16%)
Sep 07, 2004	34.19	34.58	34.02	34.58	662,662	+0.52(+1.54%)
Sep 03, 2004	33.65	34.10	33.63	34.06	519,767	+0.41(+1.21%)
Sep 02, 2004	33.44	33.67	33.40	33.65	501,838	+0.23(+0.70%)
Sep 01, 2004	33.63	33.74	33.28	33.41	628,597	-0.27(-0.81%)
Aug 31, 2004	33.72	33.89	33.67	33.69	755,894	+0.03(+0.08%)
Aug 30, 2004	33.52	33.74	33.38	33.66	700,314	+0.20(+0.60%)
Aug 27, 2004	33.74	33.78	33.45	33.46	612,281	-0.26(-0.76%)
Aug 26, 2004	33.86	34.08	33.64	33.72	651,546	-0.14(-0.41%)
Aug 25, 2004	34.47	34.52	33.83	33.86	427,073	-0.61(-1.78%)
Aug 24, 2004	34.07	34.47	34.06	34.47	395,697	+0.40(+1.18%)
Aug 23, 2004	33.97	34.15	33.77	34.07	293,859	-0.01(-0.03%)
Aug 20, 2004	33.63	34.08	33.63	34.08	591,663	+0.56(+1.66%)
Aug 19, 2004	33.86	33.89	33.37	33.52	462,573	-0.45(-1.31%)
Aug 18, 2004	33.38	33.97	33.38	33.97	533,572	+0.53(+1.58%)
Aug 17, 2004	33.13	33.52	33.13	33.44	391,752	+0.36(+1.10%)
Aug 16, 2004	32.88	33.21	32.88	33.07	331,331	+0.23(+0.71%)
Aug 13, 2004	32.90	33.00	32.80	32.84	614,791	-0.12(-0.37%)
Aug 12, 2004	33.19	33.20	32.88	32.96	403,048	-0.22(-0.67%)
Aug 11, 2004	33.21	33.21	33.05	33.19	210,130	-0.02(-0.07%)
Aug 10, 2004	33.21	33.24	33.06	33.21	559,749	+0.11(+0.32%)
Aug 09, 2004	33.02	33.19	32.79	33.10	322,187	+0.36(+1.11%)
Aug 06, 2004	33.14	33.49	32.42	32.74	743,702	-0.39(-1.18%)
Aug 05, 2004	33.44	33.55	33.13	33.13	639,713	-0.31(-0.92%)
Aug 04, 2004	33.13	33.44	32.99	33.44	503,630	+0.25(+0.76%)
Aug 03, 2004	33.21	33.47	33.03	33.19	370,954	-0.03(-0.08%)
Aug 02, 2004	32.35	33.23	32.31	33.21	559,390	+0.75(+2.32%)
Jul 30, 2004	32.36	32.52	32.13	32.46	542,716	+0.10(+0.31%)
Jul 29, 2004	32.35	32.75	32.28	32.36	444,823	-0.03(-0.10%)
Jul 28, 2004	31.96	32.47	31.68	32.39	376,333	+0.52(+1.63%)
Jul 27, 2004	31.86	32.13	31.84	31.88	526,221	+0.07(+0.21%)
Jul 26, 2004	31.64	31.90	31.60	31.81	602,420	+0.08(+0.26%)
Jul 23, 2004	31.74	32.05	31.67	31.72	479,247	-0.07(-0.21%)
Jul 22, 2004	32.53	32.61	31.79	31.79	487,853	-0.81(-2.48%)
Jul 21, 2004	32.73	32.98	32.52	32.60	971,762	-0.02(-0.07%)
Jul 20, 2004	32.94	33.33	32.61	32.62	1,305,962	+0.01(+0.02%)
Jul 19, 2004	32.38	32.62	32.20	32.62	470,641	+0.32(+1.00%)
Jul 16, 2004	32.43	32.56	32.27	32.29	398,924	+0.00(+0.00%)
Jul 15, 2004	32.41	32.62	32.17	32.29	971,582	-0.06(-0.17%)
Jul 14, 2004	32.01	32.35	31.99	32.35	554,011	+0.38(+1.20%)
Jul 13, 2004	32.31	32.31	31.94	31.96	352,846	-0.35(-1.07%)
Jul 12, 2004	32.00	32.34	31.93	32.31	348,902	+0.22(+0.70%)
Jul 09, 2004	32.04	32.19	31.63	32.09	429,941	+0.21(+0.65%)
Jul 08, 2004	32.34	32.34	31.88	31.88	674,675	-0.41(-1.28%)
Jul 07, 2004	31.96	32.29	31.90	32.29	535,544	+0.38(+1.21%)
Jul 06, 2004	31.93	31.99	31.46	31.91	452,353	-0.02(-0.07%)
Jul 02, 2004	31.90	32.15	31.70	31.93	608,337	+0.22(+0.69%)
Jul 01, 2004	31.40	31.75	31.17	31.71	1,172,569	+0.19(+0.60%)
Jun 30, 2004	31.32	31.71	31.11	31.52	812,013	+0.25(+0.80%)
Jun 29, 2004	31.75	31.76	31.26	31.27	837,472	-0.88(-2.74%)
Jun 28, 2004	31.97	32.24	31.93	32.15	892,873	+0.08(+0.26%)
Jun 25, 2004	31.48	32.07	31.48	32.07	896,818	+0.50(+1.59%)
Jun 24, 2004	31.37	31.63	31.35	31.57	555,625	+0.20(+0.62%)
Jun 23, 2004	31.33	31.47	31.21	31.37	533,931	+0.04(+0.12%)
Jun 22, 2004	31.45	31.67	31.27	31.33	335,634	-0.07(-0.21%)
Jun 21, 2004	31.32	31.51	31.32	31.40	393,187	+0.22(+0.72%)
Jun 18, 2004	31.15	31.34	31.12	31.18	378,305	+0.03(+0.09%)
Jun 17, 2004	30.77	31.22	30.68	31.15	596,145	+0.35(+1.12%)
Jun 16, 2004	30.79	30.92	30.54	30.80	474,047	+0.04(+0.14%)
Jun 15, 2004	30.34	30.76	30.34	30.76	521,918	+0.54(+1.77%)
Jun 14, 2004	30.36	30.36	29.86	30.22	754,281	-0.25(-0.81%)
Jun 10, 2004	30.56	30.70	30.33	30.47	285,074	-0.06(-0.20%)
Jun 09, 2004	30.59	30.82	30.50	30.53	253,339	-0.09(-0.31%)
Jun 08, 2004	30.30	30.68	30.20	30.63	489,108	+0.32(+1.07%)
Jun 07, 2004	30.14	30.39	30.01	30.30	292,425	+0.16(+0.54%)
Jun 04, 2004	30.26	30.48	30.12	30.14	198,296	-0.09(-0.31%)
Jun 03, 2004	30.37	30.48	30.03	30.24	305,513	-0.01(-0.04%)
Jun 02, 2004	29.95	30.25	29.91	30.25	598,834	+0.35(+1.18%)