Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	5.103	5.162	5.103	5.162	1,912,743	+0.06(+1.16%)
Aug 29, 2002	5.116	5.162	5.091	5.103	1,509,393	-0.04(-0.83%)
Aug 28, 2002	5.085	5.184	5.054	5.145	1,923,736	+0.06(+1.19%)
Aug 27, 2002	5.086	5.097	5.064	5.085	1,683,586	-0.00(-0.02%)
Aug 26, 2002	5.044	5.086	4.993	5.086	2,228,151	+0.07(+1.44%)
Aug 23, 2002	4.979	5.024	4.955	5.014	847,289	+0.04(+0.83%)
Aug 22, 2002	4.926	4.986	4.892	4.973	2,159,658	+0.05(+0.96%)
Aug 21, 2002	4.914	4.931	4.884	4.926	1,248,948	+0.03(+0.60%)
Aug 20, 2002	4.884	4.908	4.884	4.896	3,342,650	-0.02(-0.46%)
Aug 16, 2002	4.878	4.928	4.852	4.918	24,606,914	+0.04(+0.85%)
Aug 15, 2002	4.872	4.911	4.843	4.877	3,122,795	+0.02(+0.46%)
Aug 14, 2002	4.895	4.912	4.801	4.855	3,382,393	-0.14(-2.73%)
Aug 13, 2002	5.002	5.073	4.967	4.991	5,706,098	-0.02(-0.35%)
Aug 12, 2002	4.884	5.008	4.855	5.008	3,415,372	+0.16(+3.29%)
Aug 07, 2002	4.823	4.859	4.766	4.849	6,827,361	+0.03(+0.54%)
Aug 06, 2002	4.860	4.908	4.772	4.823	11,025,758	-0.16(-3.14%)
Aug 05, 2002	5.156	5.156	4.961	4.979	89,887,112	-0.16(-3.17%)
Aug 02, 2002	5.229	5.229	5.127	5.142	1,974,472	-0.06(-1.11%)
Aug 01, 2002	5.317	5.317	5.200	5.200	2,673,782	-0.12(-2.20%)
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%)