AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	39.28	39.46	38.70	39.28	2,334,343	-0.43(-1.07%)
Aug 28, 2009	39.81	40.02	39.04	39.70	2,597,611	+0.04(+0.09%)
Aug 27, 2009	39.33	39.74	38.47	39.67	2,334,702	+0.15(+0.39%)
Aug 26, 2009	39.06	39.55	38.94	39.52	2,070,956	+0.20(+0.50%)
Aug 25, 2009	39.66	39.97	39.16	39.32	2,076,553	+0.09(+0.23%)
Aug 24, 2009	40.00	40.47	39.06	39.23	2,789,550	-0.49(-1.24%)
Aug 21, 2009	39.70	41.04	39.30	39.72	3,373,079	+0.45(+1.13%)
Aug 20, 2009	37.94	39.35	37.78	39.28	2,496,311	+1.43(+3.79%)
Aug 19, 2009	37.36	37.96	37.18	37.85	1,794,542	-0.05(-0.13%)
Aug 18, 2009	37.68	38.30	37.36	37.89	1,908,437	-0.12(-0.30%)
Aug 17, 2009	38.09	38.31	37.30	38.01	3,230,275	-1.69(-4.25%)
Aug 14, 2009	39.91	39.91	38.88	39.70	3,053,524	-0.79(-1.96%)
Aug 13, 2009	40.38	40.87	40.11	40.49	3,121,385	-0.12(-0.29%)
Aug 12, 2009	40.66	41.61	40.14	40.61	2,966,375	-0.26(-0.64%)
Aug 11, 2009	41.64	41.76	40.08	40.87	3,162,036	-1.03(-2.46%)
Aug 10, 2009	42.67	43.08	41.21	41.90	3,119,395	-1.18(-2.73%)
Aug 07, 2009	41.11	44.34	40.96	43.08	5,221,603	+2.48(+6.11%)
Aug 06, 2009	41.53	42.28	40.19	40.59	5,819,870	-0.42(-1.03%)
Aug 05, 2009	38.92	41.44	38.67	41.02	5,372,146	+2.36(+6.10%)
Aug 04, 2009	35.38	39.05	35.38	38.66	4,818,514	+2.88(+8.04%)
Aug 03, 2009	35.93	36.14	35.30	35.78	2,138,788	+0.30(+0.84%)
Jul 31, 2009	35.41	35.82	34.85	35.48	2,892,321	-0.49(-1.36%)
Jul 30, 2009	36.82	36.97	35.64	35.97	4,743,037	+0.12(+0.32%)
Jul 29, 2009	35.99	36.14	35.41	35.85	2,283,498	-0.45(-1.24%)
Jul 28, 2009	35.60	36.47	35.33	36.30	2,485,078	-0.01(-0.03%)
Jul 27, 2009	34.82	36.61	34.68	36.32	5,077,342	+1.85(+5.38%)
Jul 24, 2009	34.23	34.60	33.68	34.46	984	-0.04(-0.11%)
Jul 23, 2009	32.99	34.72	32.66	34.50	3,366,583	+1.56(+4.74%)
Jul 22, 2009	33.16	33.68	32.71	32.94	3,324,830	-0.66(-1.96%)
Jul 21, 2009	34.78	34.78	32.96	33.60	2,068,783	-0.72(-2.10%)
Jul 20, 2009	33.13	34.38	33.13	34.32	2,285,588	+1.41(+4.30%)
Jul 17, 2009	33.84	34.13	32.63	32.90	3,110,992	-0.77(-2.28%)
Jul 16, 2009	33.05	33.94	32.63	33.67	2,282,296	-0.07(-0.20%)
Jul 15, 2009	33.26	34.13	32.39	33.74	3,374,867	+0.85(+2.58%)
Jul 14, 2009	32.69	33.35	31.91	32.89	2,452,774	+0.26(+0.80%)
Jul 13, 2009	31.73	32.68	31.73	32.63	3,142,673	+1.33(+4.25%)
Jul 10, 2009	30.83	31.48	30.46	31.30	2,724,743	+0.35(+1.12%)
Jul 09, 2009	31.79	32.06	30.87	30.95	2,543,092	-0.70(-2.22%)
Jul 08, 2009	32.18	32.30	30.85	31.65	4,714,449	-0.62(-1.93%)
Jul 07, 2009	33.55	33.69	32.10	32.27	2,959,213	-1.41(-4.20%)
Jul 06, 2009	32.27	33.76	32.18	33.69	3,048,494	+1.49(+4.62%)
Jul 02, 2009	33.85	33.86	32.20	32.20	3,022,637	-1.95(-5.71%)
Jul 01, 2009	34.11	34.48	34.07	34.15	1,763,789	+0.05(+0.14%)
Jun 30, 2009	34.01	34.27	33.60	34.10	1,895,642	+0.03(+0.09%)
Jun 29, 2009	34.08	34.29	33.36	34.07	2,301,160	+0.30(+0.90%)
Jun 26, 2009	33.65	34.02	33.21	33.77	2,414,326	+0.20(+0.59%)
Jun 25, 2009	32.93	33.59	32.87	33.57	3,407,811	-0.19(-0.57%)
Jun 24, 2009	33.79	34.21	33.41	33.76	2,500,874	+0.28(+0.84%)
Jun 23, 2009	33.23	34.10	32.92	33.48	2,702,465	+0.44(+1.33%)
Jun 22, 2009	34.23	34.51	32.95	33.04	3,421,277	-1.58(-4.56%)
Jun 19, 2009	35.17	35.24	34.14	34.62	2,810,000	-0.11(-0.33%)
Jun 18, 2009	34.28	35.09	33.99	34.73	2,120,532	+0.60(+1.76%)
Jun 17, 2009	34.33	34.85	33.46	34.13	2,789,753	-0.20(-0.58%)
Jun 16, 2009	34.93	35.33	33.71	34.33	2,416,523	-0.40(-1.16%)
Jun 15, 2009	36.04	36.37	34.33	34.73	3,070,050	-1.98(-5.39%)
Jun 12, 2009	35.45	36.75	35.37	36.71	1,967,166	+1.18(+3.33%)
Jun 11, 2009	36.46	36.68	35.36	35.53	2,336,452	-0.62(-1.71%)
Jun 10, 2009	37.91	38.14	35.39	36.15	3,638,121	-1.33(-3.55%)
Jun 09, 2009	38.29	38.29	37.19	37.48	3,467,180	-0.53(-1.40%)
Jun 08, 2009	37.88	38.38	37.46	38.02	2,850,192	-0.23(-0.61%)
Jun 05, 2009	39.99	39.99	38.14	38.25	3,273,743	-1.14(-2.89%)
Jun 04, 2009	38.41	39.86	38.05	39.39	3,682,963	+1.25(+3.29%)
Jun 03, 2009	38.05	38.82	37.67	38.14	3,528,644	-0.08(-0.20%)
Jun 02, 2009	38.18	38.75	37.56	38.21	4,305,869	-0.44(-1.13%)
Jun 01, 2009	37.54	40.02	37.03	38.65	5,578,744	+1.77(+4.80%)
May 29, 2009	35.54	36.88	34.99	36.88	3,453,574	+1.42(+4.01%)
May 28, 2009	35.12	35.62	34.21	35.46	4,573,803	+0.68(+1.95%)
May 27, 2009	35.40	35.73	34.48	34.78	4,862,256	-0.79(-2.23%)
May 26, 2009	32.86	35.84	32.36	35.57	4,868,420	+2.80(+8.53%)
May 22, 2009	33.46	34.08	32.61	32.78	2,483,144	-0.64(-1.92%)
May 21, 2009	32.47	33.87	32.18	33.42	2,771,460	+0.46(+1.38%)
May 20, 2009	34.43	34.76	32.84	32.96	4,460,689	-0.82(-2.43%)
May 19, 2009	33.92	34.85	33.31	33.79	4,171,702	-1.25(-3.56%)
May 18, 2009	33.06	35.26	32.75	35.03	5,838,867	+2.74(+8.49%)
May 15, 2009	33.00	33.46	31.66	32.29	4,350,885	-0.86(-2.61%)
May 14, 2009	31.72	33.56	30.91	33.16	5,488,943	+1.40(+4.42%)
May 13, 2009	32.88	33.13	31.40	31.75	4,805,141	-1.87(-5.57%)
May 12, 2009	34.33	34.49	32.39	33.62	3,357,216	-0.12(-0.36%)
May 11, 2009	34.22	34.66	33.61	33.74	3,987,982	-1.28(-3.67%)
May 08, 2009	33.16	35.41	32.39	35.03	7,350,543	+2.79(+8.65%)
May 07, 2009	34.72	35.33	32.00	32.24	6,978,177	-2.91(-8.28%)
May 06, 2009	34.97	35.30	33.38	35.15	4,541,196	+0.69(+2.00%)
May 05, 2009	34.24	35.23	33.64	34.46	4,788,720	-0.65(-1.86%)
May 04, 2009	33.70	35.28	33.62	35.11	5,384,647	+2.68(+8.27%)
May 01, 2009	34.02	34.22	31.92	32.43	4,645,449	-1.65(-4.84%)
Apr 30, 2009	34.61	36.57	33.88	34.08	5,772,390	-0.74(-2.12%)
Apr 29, 2009	33.89	35.35	33.73	34.82	4,986,706	+1.14(+3.38%)
Apr 28, 2009	33.16	34.62	32.87	33.68	4,795,469	+0.11(+0.32%)
Apr 27, 2009	35.80	35.80	32.69	33.57	6,423,110	-3.27(-8.87%)
Apr 24, 2009	34.70	37.61	34.49	36.84	6,851,521	+2.01(+5.77%)
Apr 23, 2009	33.19	35.38	32.57	34.83	7,257,825	+1.85(+5.60%)
Apr 22, 2009	32.84	34.91	32.36	32.98	6,423,856	-0.89(-2.64%)
Apr 21, 2009	30.62	34.19	30.48	33.88	8,002,053	+2.51(+8.01%)
Apr 20, 2009	34.76	35.45	31.19	31.36	7,598,297	-4.76(-13.17%)
Apr 17, 2009	34.18	36.50	33.16	36.12	8,806,856	+1.91(+5.59%)
Apr 16, 2009	32.96	35.24	31.53	34.21	6,852,434	+0.89(+2.68%)
Apr 15, 2009	30.84	33.52	30.10	33.31	6,636,397	+2.89(+9.48%)
Apr 14, 2009	32.05	32.96	30.39	30.43	8,774,104	-3.08(-9.19%)
Apr 13, 2009	32.76	34.15	32.17	33.50	6,192,154	+0.21(+0.63%)
Apr 09, 2009	30.02	33.44	29.56	33.29	7,790,180	+4.41(+15.27%)
Apr 08, 2009	28.95	29.50	28.14	28.89	4,682,683	+0.35(+1.24%)
Apr 07, 2009	30.92	31.19	28.50	28.53	5,894,310	-3.29(-10.33%)
Apr 06, 2009	31.03	32.54	30.56	31.82	5,495,953	-0.31(-0.95%)
Apr 03, 2009	29.33	32.13	28.71	32.12	6,285,535	+2.29(+7.68%)
Apr 02, 2009	31.72	31.72	28.13	29.83	6,868,589	+2.12(+7.64%)
Apr 01, 2009	27.12	28.47	27.12	27.72	5,120,070	-0.52(-1.83%)
Mar 31, 2009	26.49	28.72	26.32	28.23	8,068,728	+1.94(+7.37%)
Mar 30, 2009	27.35	27.35	26.18	26.29	4,966,157	-3.03(-10.34%)
Mar 26, 2009	29.19	29.43	27.24	29.33	5,888,282	+1.05(+3.73%)
Mar 25, 2009	28.70	29.04	26.26	28.27	6,866,904	-0.08(-0.27%)
Mar 24, 2009	29.20	30.30	27.94	28.35	6,760,134	-2.00(-6.58%)
Mar 23, 2009	27.67	30.38	27.67	30.35	8,355,346	+4.06(+15.44%)
Mar 20, 2009	28.84	28.84	26.12	26.29	9,166,984	-2.72(-9.36%)
Mar 19, 2009	30.10	30.30	28.53	29.00	8,524,905	-0.68(-2.28%)
Mar 18, 2009	28.38	30.18	27.73	29.68	9,808,936	+0.64(+2.21%)
Mar 17, 2009	27.18	29.17	26.48	29.04	7,184,875	+2.10(+7.78%)
Mar 16, 2009	29.03	29.55	26.92	26.94	6,560,688	-1.92(-6.65%)
Mar 13, 2009	29.40	29.54	28.21	28.86	0	-0.50(-1.71%)
Mar 12, 2009	27.51	29.82	27.19	29.36	7,761,395	+1.64(+5.93%)
Mar 11, 2009	28.67	29.49	27.30	27.72	9,770,373	-1.14(-3.94%)
Mar 10, 2009	26.00	29.06	25.50	28.86	12,230,619	+3.55(+14.01%)
Mar 09, 2009	24.16	25.42	23.77	25.31	6,176,240	+0.48(+1.95%)
Mar 06, 2009	23.97	24.92	22.59	24.83	0	+1.17(+4.93%)
Mar 05, 2009	24.57	25.31	23.20	23.66	8,340,555	-2.12(-8.23%)
Mar 04, 2009	24.96	26.38	24.60	25.78	6,790,166	+2.15(+9.10%)
Mar 02, 2009	24.33	24.94	23.41	23.63	6,986,061	-1.36(-5.45%)
Feb 27, 2009	24.15	25.86	23.88	24.99	0	+0.30(+1.22%)
Feb 26, 2009	27.20	27.44	24.56	24.69	6,935,221	-1.51(-5.76%)
Feb 25, 2009	26.40	27.38	24.91	26.20	6,807,069	-0.48(-1.81%)
Feb 24, 2009	23.98	26.80	23.98	26.68	6,373,177	+2.67(+11.14%)
Feb 23, 2009	26.18	26.28	23.84	24.01	6,031,499	-1.93(-7.45%)
Feb 20, 2009	23.83	26.15	23.49	25.94	0	+1.63(+6.71%)
Feb 19, 2009	25.77	26.21	24.04	24.31	5,969,569	-0.96(-3.80%)
Feb 18, 2009	24.86	25.48	23.97	25.27	4,874,050	+0.59(+2.39%)
Feb 17, 2009	25.16	25.42	24.30	24.68	6,287,251	-1.40(-5.35%)
Feb 13, 2009	27.74	28.01	26.03	26.08	4,244,760	-1.94(-6.92%)
Feb 12, 2009	27.81	28.23	26.15	28.01	5,521,065	-0.62(-2.16%)
Feb 11, 2009	27.77	28.80	27.14	28.63	4,768,996	+1.11(+4.02%)
Feb 10, 2009	29.51	30.05	27.17	27.52	6,826,241	-2.53(-8.41%)
Feb 09, 2009	29.88	30.10	29.03	30.05	2,996,741	+0.27(+0.91%)
Feb 06, 2009	28.14	30.13	27.58	29.78	5,418,640	+2.07(+7.46%)
Feb 05, 2009	29.00	29.34	26.88	27.71	6,935,009	-1.79(-6.07%)
Feb 04, 2009	30.61	31.15	29.37	29.50	4,384,356	-0.95(-3.13%)
Feb 03, 2009	31.31	31.54	29.75	30.46	3,892,412	-0.41(-1.34%)
Feb 02, 2009	29.79	30.93	29.20	30.87	5,103,898	+0.35(+1.14%)
Jan 30, 2009	32.80	33.14	29.98	30.52	0	-1.69(-5.25%)
Jan 29, 2009	33.77	34.26	32.16	32.21	5,783,308	-2.31(-6.69%)
Jan 28, 2009	33.64	34.85	32.89	34.52	6,894,273	+2.13(+6.56%)
Jan 27, 2009	31.75	32.52	31.32	32.40	3,343,382	+0.80(+2.54%)
Jan 26, 2009	32.04	32.83	30.83	31.60	3,950,550	-0.44(-1.38%)
Jan 23, 2009	29.52	32.31	29.52	32.04	4,906,253	+1.31(+4.26%)
Jan 22, 2009	32.23	32.72	30.19	30.73	5,744,207	-2.50(-7.53%)
Jan 21, 2009	30.46	33.43	29.98	33.23	8,045,119	+3.58(+12.08%)
Jan 20, 2009	32.24	32.28	29.50	29.65	6,403,014	-2.89(-8.87%)
Jan 16, 2009	32.57	32.79	31.04	32.54	0	+0.85(+2.70%)
Jan 15, 2009	30.43	32.56	29.30	31.68	5,642,234	+0.98(+3.18%)
Jan 14, 2009	30.68	31.24	29.93	30.71	4,893,144	-0.92(-2.91%)
Jan 13, 2009	29.67	31.87	29.57	31.62	4,389,119	+1.55(+5.15%)
Jan 12, 2009	31.74	32.70	29.68	30.08	3,097,034	-2.06(-6.42%)
Jan 09, 2009	33.66	34.14	31.82	32.14	3,100,152	-1.60(-4.73%)
Jan 08, 2009	34.32	34.39	33.12	33.73	3,989,152	-1.20(-3.44%)
Jan 07, 2009	35.20	36.28	34.60	34.94	3,281,122	-1.14(-3.17%)
Jan 06, 2009	34.74	36.46	33.97	36.08	4,391,232	+1.92(+5.62%)
Jan 05, 2009	34.85	35.41	34.11	34.16	3,872,837	-0.99(-2.82%)
Jan 02, 2009	35.97	36.82	34.92	35.15	0	-0.54(-1.52%)
Jan 01, 2009	34.18	36.40	33.99	35.69	0	+0.00(+0.00%)
Dec 31, 2008	34.18	36.40	33.99	35.69	3,207,463	+1.27(+3.68%)
Dec 30, 2008	32.69	34.48	32.30	34.42	2,444,318	+1.93(+5.95%)
Dec 29, 2008	33.66	33.66	31.81	32.49	3,004,082	-1.11(-3.31%)
Dec 26, 2008	34.25	34.29	32.99	33.60	1,435,427	-0.33(-0.97%)
Dec 24, 2008	34.16	34.64	33.58	33.93	1,177,368	-0.14(-0.40%)
Dec 23, 2008	35.66	35.86	33.35	34.07	3,113,195	-0.71(-2.05%)
Dec 22, 2008	36.39	37.31	33.70	34.78	4,345,839	-1.52(-4.19%)
Dec 19, 2008	38.50	38.92	34.86	36.30	4,759,497	+1.29(+3.68%)
Dec 18, 2008	38.50	38.50	34.48	35.02	7,832,053	-3.33(-8.68%)
Dec 17, 2008	37.75	40.25	36.62	38.34	5,395,954	+0.05(+0.13%)
Dec 16, 2008	35.41	38.29	34.10	38.29	7,313,854	+3.67(+10.60%)
Dec 15, 2008	35.56	35.60	33.05	34.62	4,013,037	-0.86(-2.43%)
Dec 12, 2008	31.74	35.68	31.13	35.48	6,874,598	+3.03(+9.35%)
Dec 11, 2008	36.30	36.75	32.02	32.45	7,617,642	-4.77(-12.81%)
Dec 10, 2008	36.03	37.55	34.90	37.22	3,989,182	+2.39(+6.85%)
Dec 09, 2008	37.23	37.75	34.34	34.83	6,302,463	-3.22(-8.46%)
Dec 08, 2008	37.60	38.27	35.60	38.05	7,297,979	+0.55(+1.46%)
Dec 05, 2008	33.43	38.14	32.93	37.50	5,847,951	+3.62(+10.68%)
Dec 04, 2008	33.22	36.36	33.03	33.88	6,020,258	-0.12(-0.36%)
Dec 03, 2008	31.33	34.40	30.06	34.01	6,452,732	+1.80(+5.57%)
Dec 02, 2008	29.23	32.38	29.23	32.21	8,415,404	+3.91(+13.82%)
Dec 01, 2008	32.76	33.12	28.03	28.30	8,038,749	-5.85(-17.13%)
Nov 28, 2008	33.96	34.45	32.90	34.15	2,524,571	-0.53(-1.53%)
Nov 26, 2008	33.19	35.00	32.51	34.68	5,264,963	+0.76(+2.24%)
Nov 25, 2008	32.71	35.06	31.50	33.92	10,352,270	+2.15(+6.77%)
Nov 24, 2008	27.54	32.36	27.30	31.77	8,211,382	+4.86(+18.07%)
Nov 21, 2008	24.72	27.52	23.32	26.90	9,292,565	+2.81(+11.68%)
Nov 20, 2008	25.19	27.81	23.76	24.09	10,894,262	-1.66(-6.45%)
Nov 19, 2008	28.62	29.31	25.08	25.75	8,108,942	-3.56(-12.15%)
Nov 18, 2008	29.33	29.92	27.36	29.31	5,703,931	+0.08(+0.27%)
Nov 17, 2008	30.80	31.03	28.84	29.23	5,316,079	-1.98(-6.35%)
Nov 14, 2008	32.50	33.97	30.62	31.22	0	-3.26(-9.47%)
Nov 13, 2008	31.33	35.08	29.54	34.48	6,616,001	+3.51(+11.32%)
Nov 12, 2008	32.87	33.03	30.70	30.97	4,417,095	-2.76(-8.19%)
Nov 11, 2008	32.24	34.56	32.03	33.74	3,546,396	+0.71(+2.16%)
Nov 10, 2008	36.63	36.90	32.63	33.02	3,278,152	-3.20(-8.83%)
Nov 07, 2008	34.85	36.40	32.87	36.22	4,208,781	+1.74(+5.06%)
Nov 06, 2008	35.29	36.42	33.73	34.48	4,411,016	-1.11(-3.13%)
Nov 05, 2008	40.50	40.86	35.43	35.59	4,024,731	-4.93(-12.16%)
Nov 04, 2008	39.64	41.30	38.73	40.51	3,484,467	+1.95(+5.06%)
Nov 03, 2008	39.70	40.18	38.38	38.56	2,018,424	-1.41(-3.53%)
Oct 31, 2008	38.39	40.74	36.76	39.97	4,713,483	+2.15(+5.68%)
Oct 30, 2008	38.63	38.94	36.33	37.82	4,385,181	+0.28(+0.75%)
Oct 29, 2008	38.49	39.81	37.02	37.54	5,912,321	-1.97(-4.99%)
Oct 28, 2008	35.56	39.66	33.53	39.51	4,910,001	+5.07(+14.71%)
Oct 27, 2008	35.57	37.38	34.20	34.45	2,854,374	-1.68(-4.66%)
Oct 24, 2008	34.37	37.91	34.22	36.13	5,071,411	-1.21(-3.24%)
Oct 23, 2008	36.29	38.10	34.23	37.34	6,957,573	+1.18(+3.27%)
Oct 22, 2008	38.44	38.88	34.77	36.16	4,519,345	-3.27(-8.29%)
Oct 21, 2008	40.90	41.87	39.14	39.43	3,126,715	-1.99(-4.81%)
Oct 20, 2008	42.22	42.22	39.91	41.42	3,388,928	+0.24(+0.59%)
Oct 17, 2008	41.07	43.41	39.59	41.18	4,430,253	-0.91(-2.17%)
Oct 16, 2008	40.71	42.70	37.90	42.09	7,979,435	+3.13(+8.03%)
Oct 15, 2008	45.31	45.31	38.29	38.96	5,423,403	-6.74(-14.75%)
Oct 14, 2008	48.90	49.94	42.43	45.70	4,867,206	-3.26(-6.66%)
Oct 13, 2008	45.83	49.27	43.96	48.96	4,621,053	+3.20(+6.99%)
Oct 10, 2008	39.64	46.28	38.56	45.77	10,343,101	+5.09(+12.51%)
Oct 09, 2008	45.98	46.04	40.46	40.68	4,757,347	-3.39(-7.69%)
Oct 08, 2008	43.58	48.16	43.26	44.07	5,564,249	-1.11(-2.47%)
Oct 07, 2008	47.81	48.35	44.51	45.18	6,161,243	-2.10(-4.44%)
Oct 06, 2008	47.06	47.96	43.49	47.28	6,480,763	-1.20(-2.48%)
Oct 03, 2008	52.22	52.87	47.84	48.48	0	-1.96(-3.89%)
Oct 02, 2008	53.47	53.75	50.38	50.45	3,860,206	-3.84(-7.07%)
Oct 01, 2008	54.57	54.57	52.51	54.29	2,661,800	-0.61(-1.10%)
Sep 30, 2008	53.12	55.14	50.98	54.89	3,196,455	+2.86(+5.49%)
Sep 29, 2008	54.41	54.41	50.76	52.04	3,860,588	-3.32(-6.00%)
Sep 26, 2008	52.61	55.69	52.22	55.36	0	+1.57(+2.91%)
Sep 25, 2008	52.93	54.61	51.97	53.80	2,522,527	+1.65(+3.16%)
Sep 24, 2008	53.68	53.68	51.53	52.15	2,374,870	-0.73(-1.37%)
Sep 23, 2008	52.83	54.88	52.30	52.87	2,606,368	-0.20(-0.38%)
Sep 22, 2008	57.26	57.66	51.69	53.08	2,691,465	-4.87(-8.41%)
Sep 19, 2008	58.54	63.06	53.56	57.95	0	+3.03(+5.53%)
Sep 18, 2008	51.06	56.75	49.50	54.92	6,868,077	+4.32(+8.53%)
Sep 17, 2008	52.68	53.90	49.70	50.60	4,679,669	-3.42(-6.34%)
Sep 16, 2008	49.17	54.94	49.17	54.02	5,175,311	+3.04(+5.96%)
Sep 15, 2008	54.17	54.60	50.65	50.98	5,230,726	-4.88(-8.74%)
Sep 12, 2008	54.60	55.90	54.55	55.86	1,834,410	+0.40(+0.71%)
Sep 11, 2008	55.38	55.85	54.30	55.47	2,707,094	-0.39(-0.70%)
Sep 10, 2008	55.41	56.45	54.79	55.86	3,030,762	+0.42(+0.76%)
Sep 09, 2008	57.98	58.22	54.94	55.43	3,565,687	-2.83(-4.85%)
Sep 08, 2008	58.56	59.12	56.46	58.26	4,510,776	+2.48(+4.44%)
Sep 05, 2008	54.44	55.83	53.86	55.79	0	+0.77(+1.40%)
Sep 04, 2008	55.91	56.95	54.83	55.02	2,584,587	-1.82(-3.21%)
Sep 03, 2008	55.42	56.85	55.34	56.84	1,818,998	+1.11(+1.99%)