Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	6.571	6.695	6.561	6.654	334,042	+0.11(+1.66%)
Aug 30, 2004	6.523	6.568	6.504	6.545	30,110	+0.01(+0.15%)
Aug 27, 2004	6.491	6.545	6.463	6.536	31,679	+0.04(+0.69%)
Aug 26, 2004	6.456	6.491	6.370	6.491	454,171	+0.04(+0.54%)
Aug 25, 2004	6.552	6.561	6.456	6.456	170,000	-0.07(-1.03%)
Aug 24, 2004	6.456	6.568	6.456	6.523	588,415	+0.10(+1.49%)
Aug 23, 2004	6.424	6.472	6.386	6.427	298,285	+0.02(+0.30%)
Aug 20, 2004	6.373	6.408	6.345	6.408	475,500	+0.04(+0.60%)
Aug 19, 2004	6.376	6.408	6.345	6.370	681,884	+0.01(+0.15%)
Aug 18, 2004	6.424	6.424	6.281	6.361	259,392	-0.04(-0.65%)
Aug 17, 2004	6.217	6.424	6.185	6.402	124,834	+0.23(+3.67%)
Aug 16, 2004	6.185	6.217	6.150	6.176	44,225	-0.01(-0.15%)
Aug 13, 2004	6.137	6.214	6.137	6.185	27,601	+0.06(+0.94%)
Aug 12, 2004	6.166	6.211	6.125	6.128	45,479	-0.04(-0.72%)
Aug 11, 2004	6.265	6.268	6.121	6.172	322,750	-0.10(-1.63%)
Aug 10, 2004	6.077	6.274	6.077	6.274	271,624	+0.22(+3.58%)
Aug 09, 2004	6.010	6.070	5.962	6.058	111,661	+0.06(+1.06%)
Aug 06, 2004	6.074	6.169	5.978	5.994	97,546	-0.06(-1.05%)
Aug 05, 2004	6.064	6.153	6.058	6.058	520,039	-0.02(-0.26%)
Aug 04, 2004	6.131	6.176	6.058	6.074	834,948	-0.05(-0.88%)
Aug 03, 2004	6.074	6.137	6.042	6.128	94,410	+0.07(+1.16%)