Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	5.292	5.322	5.220	5.317	3,275,848	+0.02(+0.47%)
Jul 30, 2002	5.261	5.325	5.226	5.292	6,949,128	+0.03(+0.58%)
Jul 29, 2002	5.227	5.303	5.203	5.261	5,761,062	+0.15(+2.99%)
Jul 26, 2002	5.048	5.246	5.048	5.109	3,469,490	+0.09(+1.79%)
Jul 25, 2002	4.866	5.073	4.795	5.019	3,166,766	+0.18(+3.77%)
Jul 24, 2002	4.837	4.963	4.737	4.837	5,668,892	-0.02(-0.51%)
Jul 23, 2002	4.973	5.020	4.846	4.862	2,844,593	-0.08(-1.65%)
Jul 22, 2002	5.115	5.115	4.873	4.943	3,903,282	-0.14(-2.79%)
Jul 19, 2002	5.115	5.115	5.028	5.085	3,881,296	-0.24(-4.42%)
Jul 17, 2002	5.404	5.432	5.287	5.320	1,248,948	-0.00(-0.02%)
Jul 12, 2002	5.383	5.493	5.322	5.322	1,508,547	-0.06(-1.12%)
Jul 11, 2002	5.393	5.484	5.274	5.382	4,233,065	-0.06(-1.17%)
Jul 10, 2002	5.558	5.570	5.393	5.446	2,802,313	-0.10(-1.81%)
Jul 09, 2002	5.635	5.636	5.535	5.546	2,146,128	-0.06(-1.05%)
Jul 08, 2002	5.682	5.717	5.588	5.606	1,790,977	-0.08(-1.41%)
Jul 05, 2002	5.661	5.718	5.639	5.686	720,449	+0.03(+0.52%)
Jul 04, 2002	5.736	5.737	5.588	5.656	2,638,267	+0.00(+0.00%)
Jul 03, 2002	5.736	5.737	5.588	5.656	2,638,267	-0.10(-1.67%)
Jul 02, 2002	5.747	5.801	5.653	5.752	2,011,678	-0.03(-0.53%)
Jul 01, 2002	5.807	5.847	5.731	5.783	3,367,173	-0.04(-0.61%)
Jun 28, 2002	5.736	5.824	5.730	5.818	4,041,960	+0.08(+1.42%)
Jun 27, 2002	5.724	5.747	5.706	5.737	2,327,086	+0.03(+0.48%)
Jun 26, 2002	5.724	5.736	5.678	5.710	2,916,469	-0.03(-0.56%)
Jun 25, 2002	5.737	5.763	5.694	5.742	2,589,222	-0.01(-0.25%)
Jun 21, 2002	5.694	5.756	5.694	5.756	1,664,137	+0.08(+1.40%)
Jun 20, 2002	5.647	5.688	5.632	5.676	1,783,367	+0.03(+0.52%)
Jun 19, 2002	5.588	5.654	5.582	5.647	2,914,777	+0.07(+1.23%)
Jun 18, 2002	5.659	5.659	5.559	5.578	2,496,206	-0.05(-0.90%)
Jun 17, 2002	5.611	5.629	5.569	5.629	2,326,241	+0.04(+0.63%)
Jun 14, 2002	5.588	5.617	5.514	5.594	30,187,864	+0.01(+0.23%)
Jun 12, 2002	5.558	5.585	5.549	5.581	2,519,883	+0.03(+0.55%)
Jun 11, 2002	5.546	5.553	5.514	5.550	2,550,324	+0.01(+0.17%)
Jun 10, 2002	5.511	5.542	5.505	5.540	1,478,951	+0.03(+0.54%)
Jun 07, 2002	5.499	5.517	5.488	5.511	2,978,197	-0.01(-0.11%)
Jun 06, 2002	5.517	5.525	5.477	5.517	2,414,183	-0.00(-0.04%)
Jun 05, 2002	5.520	5.525	5.511	5.519	2,785,401	+0.01(+0.19%)
May 31, 2002	5.493	5.509	5.460	5.509	16,938,182	-0.19(-3.36%)
May 28, 2002	5.706	5.719	5.679	5.700	1,487,407	+0.01(+0.21%)
May 27, 2002	5.694	5.724	5.641	5.688	958,908	+0.00(+0.00%)
May 24, 2002	5.694	5.724	5.641	5.688	958,908	+0.00(+0.04%)
May 23, 2002	5.588	5.686	5.579	5.686	34,838,656	+0.11(+1.91%)
May 22, 2002	5.552	5.588	5.545	5.579	843,061	+0.03(+0.60%)
May 21, 2002	5.600	5.604	5.529	5.546	1,217,661	-0.06(-1.08%)
May 20, 2002	5.647	5.652	5.590	5.607	980,894	-0.05(-0.96%)
May 17, 2002	5.641	5.665	5.585	5.661	2,222,232	+0.02(+0.36%)
May 16, 2002	5.633	5.663	5.597	5.641	1,823,110	-0.00(-0.06%)
May 15, 2002	5.611	5.646	5.590	5.645	1,177,918	+0.04(+0.78%)
May 14, 2002	5.592	5.610	5.543	5.601	422,799	+0.04(+0.68%)
May 13, 2002	5.546	5.602	5.540	5.563	1,054,461	+0.04(+0.64%)
May 10, 2002	5.602	5.602	5.520	5.527	1,754,616	-0.07(-1.33%)
May 09, 2002	5.665	5.665	5.600	5.602	1,396,928	-0.08(-1.42%)
May 08, 2002	5.732	5.740	5.653	5.682	3,044,154	-0.02(-0.35%)
May 07, 2002	5.736	5.785	5.686	5.702	1,810,426	-0.04(-0.76%)
May 06, 2002	5.875	5.883	5.744	5.746	15,700,226	-0.10(-1.70%)
May 03, 2002	5.868	5.883	5.795	5.846	1,707,263	-0.02(-0.36%)
May 02, 2002	5.736	5.901	5.730	5.867	4,036,041	+0.01(+0.24%)