Apartment Investment & Mgmt (NY: AIV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	6.061	6.100	6.034	6.060	3,921,040	-0.00(-0.02%)
Aug 30, 2006	6.088	6.103	6.025	6.061	7,681,416	-0.03(-0.43%)
Aug 29, 2006	6.031	6.090	6.019	6.087	4,241,521	+0.06(+0.92%)
Aug 28, 2006	6.038	6.056	6.016	6.031	8,620,876	+0.00(+0.04%)
Aug 25, 2006	6.036	6.070	6.011	6.029	5,898,049	-0.01(-0.12%)
Aug 24, 2006	6.002	6.042	5.984	6.036	5,917,498	+0.05(+0.91%)
Aug 23, 2006	6.025	6.030	5.976	5.982	5,162,378	-0.04(-0.67%)
Aug 22, 2006	5.948	6.030	5.945	6.022	8,487,271	+0.09(+1.43%)
Aug 21, 2006	5.913	5.960	5.913	5.937	4,140,050	+0.01(+0.12%)
Aug 18, 2006	5.919	5.939	5.880	5.930	4,732,814	+0.02(+0.42%)
Aug 17, 2006	5.886	5.922	5.872	5.905	6,654,859	-0.01(-0.18%)
Aug 16, 2006	5.934	5.945	5.899	5.915	7,739,762	-0.09(-1.44%)
Aug 15, 2006	5.943	6.002	5.925	6.002	6,973,650	+0.13(+2.20%)
Aug 14, 2006	5.838	5.937	5.835	5.873	5,505,691	+0.06(+1.10%)
Aug 11, 2006	5.854	5.866	5.776	5.809	4,897,706	-0.06(-1.07%)
Aug 10, 2006	5.872	5.893	5.798	5.872	4,374,280	-0.01(-0.20%)
Aug 09, 2006	5.970	5.971	5.879	5.883	7,552,039	-0.03(-0.56%)
Aug 08, 2006	6.013	6.013	5.895	5.917	5,750,069	-0.11(-1.81%)
Aug 07, 2006	6.008	6.073	5.965	6.025	8,494,036	-0.06(-0.99%)
Aug 04, 2006	6.120	6.120	5.911	6.086	6,654,014	+0.19(+3.23%)
Aug 03, 2006	5.682	5.904	5.682	5.895	12,108,124	+0.21(+3.64%)
Aug 02, 2006	5.706	5.734	5.667	5.688	3,010,330	+0.01(+0.19%)
Aug 01, 2006	5.687	5.701	5.621	5.678	3,024,705	-0.01(-0.17%)
Jul 31, 2006	5.712	5.720	5.641	5.687	2,969,741	-0.05(-0.85%)
Jul 28, 2006	5.688	5.736	5.682	5.736	4,446,156	+0.08(+1.34%)
Jul 27, 2006	5.688	5.711	5.653	5.660	2,710,143	-0.00(-0.02%)
Jul 26, 2006	5.623	5.704	5.623	5.661	5,348,410	+0.03(+0.55%)
Jul 25, 2006	5.535	5.641	5.533	5.630	5,486,242	+0.08(+1.47%)
Jul 24, 2006	5.420	5.549	5.428	5.549	3,546,439	+0.13(+2.40%)
Jul 21, 2006	5.558	5.563	5.413	5.419	5,568,265	-0.09(-1.61%)
Jul 20, 2006	5.558	5.565	5.493	5.507	4,997,486	-0.04(-0.81%)
Jul 19, 2006	5.409	5.556	5.406	5.552	5,233,408	+0.14(+2.67%)
Jul 18, 2006	5.331	5.409	5.324	5.408	5,801,651	+0.08(+1.44%)
Jul 17, 2006	5.347	5.368	5.318	5.331	3,170,148	-0.02(-0.31%)
Jul 14, 2006	5.433	5.433	5.333	5.348	3,751,074	-0.09(-1.59%)
Jul 13, 2006	5.462	5.464	5.421	5.434	5,234,254	-0.03(-0.54%)
Jul 12, 2006	5.440	5.479	5.428	5.464	6,042,646	+0.03(+0.57%)
Jul 11, 2006	5.596	5.596	5.401	5.433	8,718,120	+0.06(+1.19%)
Jul 10, 2006	5.348	5.389	5.348	5.369	2,956,212	+0.02(+0.44%)
Jul 07, 2006	5.369	5.391	5.325	5.345	5,542,052	-0.02(-0.44%)
Jul 06, 2006	5.355	5.387	5.345	5.369	6,128,897	+0.01(+0.26%)
Jul 05, 2006	5.279	5.378	5.260	5.355	7,252,697	+0.07(+1.30%)
Jul 03, 2006	5.174	5.286	5.164	5.286	3,571,807	+0.15(+2.88%)
Jun 30, 2006	5.127	5.149	5.110	5.138	16,447,735	+0.01(+0.25%)
Jun 29, 2006	5.085	5.140	5.072	5.125	8,022,192	+0.04(+0.84%)
Jun 28, 2006	5.073	5.091	5.054	5.083	4,334,537	+0.02(+0.35%)
Jun 27, 2006	5.101	5.115	5.057	5.065	3,201,435	-0.04(-0.76%)
Jun 26, 2006	5.085	5.121	5.073	5.104	4,133,285	+0.02(+0.35%)
Jun 23, 2006	5.144	5.150	5.076	5.086	8,497,419	-0.08(-1.47%)
Jun 22, 2006	5.161	5.181	5.124	5.162	3,809,421	-0.02(-0.34%)
Jun 21, 2006	5.109	5.186	5.086	5.180	3,724,015	+0.08(+1.58%)
Jun 20, 2006	5.119	5.155	5.095	5.099	6,090,845	-0.03(-0.58%)
Jun 19, 2006	5.197	5.205	5.127	5.129	4,633,034	-0.07(-1.43%)
Jun 16, 2006	5.219	5.239	5.183	5.203	4,506,194	-0.01(-0.20%)
Jun 15, 2006	5.203	5.232	5.181	5.214	7,689,026	+0.02(+0.48%)
Jun 14, 2006	5.289	5.289	5.175	5.189	5,951,321	-0.09(-1.68%)
Jun 13, 2006	5.315	5.349	5.260	5.278	6,349,598	-0.04(-0.69%)
Jun 12, 2006	5.341	5.342	5.291	5.315	3,203,126	-0.03(-0.49%)
Jun 09, 2006	5.311	5.367	5.298	5.341	5,342,491	+0.02(+0.42%)
Jun 08, 2006	5.317	5.347	5.245	5.318	5,109,951	+0.00(+0.02%)
Jun 07, 2006	5.297	5.361	5.239	5.317	5,232,563	+0.05(+0.90%)
Jun 06, 2006	5.326	5.337	5.229	5.270	5,708,635	-0.05(-0.93%)
Jun 05, 2006	5.255	5.370	5.209	5.319	7,537,664	+0.06(+1.17%)
Jun 02, 2006	5.231	5.286	5.180	5.258	6,393,569	+0.03(+0.52%)