AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	27.95	28.27	27.58	28.27	489,634	+0.31(+1.12%)
Jul 30, 2002	27.35	28.14	27.16	27.95	549,745	+0.66(+2.42%)
Jul 29, 2002	27.35	27.61	27.29	27.29	615,422	+0.66(+2.48%)
Jul 26, 2002	26.41	26.88	26.03	26.63	463,554	+0.71(+2.74%)
Jul 25, 2002	25.41	26.41	25.03	25.92	572,645	+0.47(+1.83%)
Jul 24, 2002	25.34	25.78	24.83	25.46	807,682	-0.14(-0.54%)
Jul 23, 2002	25.97	26.35	25.47	25.59	278,291	-0.51(-1.95%)
Jul 22, 2002	26.63	26.63	24.93	26.10	533,525	-0.43(-1.64%)
Jul 19, 2002	27.20	27.20	26.16	26.54	554,516	-1.07(-3.87%)
Jul 17, 2002	28.14	28.33	27.57	27.61	289,582	-0.06(-0.23%)
Jul 12, 2002	27.76	28.29	27.61	27.67	415,529	+0.06(+0.23%)
Jul 11, 2002	27.86	28.08	27.04	27.61	325,203	-0.31(-1.13%)
Jul 10, 2002	28.33	28.36	27.90	27.92	295,307	-0.38(-1.33%)
Jul 09, 2002	28.55	28.69	28.05	28.30	412,826	-0.16(-0.55%)
Jul 08, 2002	28.64	28.84	28.43	28.45	131,512	-0.28(-0.98%)
Jul 05, 2002	28.64	28.83	28.43	28.74	154,571	+0.03(+0.11%)
Jul 04, 2002	28.70	28.77	28.39	28.71	246,487	+0.00(+0.00%)
Jul 03, 2002	28.70	28.77	28.39	28.71	246,487	-0.12(-0.41%)
Jul 02, 2002	29.34	29.34	28.59	28.83	211,819	-0.19(-0.67%)
Jul 01, 2002	29.24	29.24	28.95	29.02	246,487	-0.35(-1.18%)
Jun 28, 2002	29.39	29.39	29.07	29.37	377,522	+0.00(+0.00%)
Jun 27, 2002	29.30	29.46	29.02	29.37	286,243	+0.06(+0.21%)
Jun 26, 2002	29.27	29.40	29.12	29.30	15,902	-0.47(-1.58%)
Jun 25, 2002	29.34	29.78	29.27	29.78	425,229	+0.28(+0.94%)
Jun 21, 2002	29.34	29.61	29.29	29.50	280,836	+0.26(+0.88%)
Jun 20, 2002	29.02	29.24	28.91	29.24	455,762	+0.31(+1.06%)
Jun 19, 2002	28.86	29.08	28.78	28.93	394,697	+0.13(+0.44%)
Jun 18, 2002	29.05	29.12	28.67	28.81	139,463	-0.19(-0.65%)
Jun 17, 2002	29.05	29.14	28.82	29.00	293,876	+0.01(+0.02%)
Jun 14, 2002	29.29	29.29	28.99	28.99	108,136	-0.44(-1.50%)
Jun 12, 2002	29.52	29.55	29.33	29.43	242,511	+0.13(+0.43%)
Jun 11, 2002	29.59	29.67	29.21	29.30	350,488	-0.27(-0.91%)
Jun 10, 2002	29.78	29.78	29.57	29.57	102,888	-0.17(-0.57%)
Jun 07, 2002	30.02	30.02	29.62	29.74	541,794	-0.28(-0.92%)
Jun 06, 2002	30.06	30.18	30.01	30.02	171,427	-0.01(-0.02%)
Jun 05, 2002	30.18	30.18	29.84	30.03	188,761	+0.25(+0.82%)
May 31, 2002	29.96	30.02	29.74	29.78	374,183	+0.20(+0.66%)
May 28, 2002	29.25	29.65	29.25	29.59	290,854	+0.34(+1.16%)
May 27, 2002	29.13	29.52	28.99	29.25	326,635	+0.00(+0.00%)
May 24, 2002	29.13	29.52	28.99	29.25	326,635	+0.03(+0.09%)
May 23, 2002	28.71	29.56	28.66	29.22	504,582	+0.51(+1.77%)
May 22, 2002	28.71	28.77	28.58	28.71	138,350	-0.03(-0.11%)
May 21, 2002	28.99	28.99	28.67	28.74	468,802	-0.25(-0.85%)
May 20, 2002	29.08	29.11	28.91	28.99	104,319	-0.12(-0.41%)
May 17, 2002	29.08	29.18	28.93	29.11	692,867	+0.12(+0.41%)
May 16, 2002	29.38	29.39	28.92	28.99	248,713	-0.36(-1.22%)
May 15, 2002	29.24	29.44	29.22	29.35	166,179	+0.19(+0.67%)
May 14, 2002	28.96	29.23	28.83	29.15	240,444	+0.16(+0.56%)
May 13, 2002	29.05	29.08	28.92	28.99	434,771	+0.00(+0.00%)
May 10, 2002	29.27	29.27	28.91	28.99	349,852	-0.19(-0.65%)
May 09, 2002	29.13	29.27	29.13	29.18	209,434	-0.08(-0.26%)
May 08, 2002	29.39	29.46	29.21	29.25	466,894	-0.11(-0.39%)
May 07, 2002	29.49	29.49	29.30	29.37	209,275	-0.18(-0.62%)
May 06, 2002	29.61	29.68	29.55	29.55	191,623	-0.06(-0.19%)
May 03, 2002	29.56	29.76	29.51	29.61	340,470	+0.05(+0.17%)
May 02, 2002	29.55	29.75	29.46	29.56	642,297	+0.03(+0.11%)