AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	51.63	52.85	51.50	52.85	543,066	+1.19(+2.30%)
Aug 30, 2005	51.18	51.67	50.81	51.66	542,589	+0.44(+0.86%)
Aug 29, 2005	51.31	51.31	50.37	51.22	602,700	-0.09(-0.18%)
Aug 26, 2005	51.87	52.04	51.31	51.31	373,388	-0.50(-0.96%)
Aug 25, 2005	51.94	52.25	51.69	51.81	398,990	-0.03(-0.06%)
Aug 24, 2005	51.38	52.28	51.38	51.84	555,947	+0.46(+0.89%)
Aug 23, 2005	51.05	51.48	51.02	51.38	423,003	+0.32(+0.63%)
Aug 22, 2005	50.63	51.25	50.63	51.06	471,505	+0.27(+0.53%)
Aug 19, 2005	50.98	51.09	50.41	50.79	368,140	-0.14(-0.28%)
Aug 18, 2005	51.45	51.45	50.77	50.94	682,530	-0.51(-0.99%)
Aug 17, 2005	51.75	52.31	51.25	51.45	528,754	-0.59(-1.14%)
Aug 16, 2005	51.52	52.76	51.47	52.04	618,443	+0.48(+0.93%)
Aug 15, 2005	50.83	51.96	50.58	51.56	564,375	+0.73(+1.44%)
Aug 12, 2005	50.72	50.99	50.13	50.83	491,383	+0.11(+0.21%)
Aug 11, 2005	49.50	50.77	49.48	50.72	775,241	+0.69(+1.38%)
Aug 10, 2005	50.81	51.19	50.02	50.03	722,127	-0.31(-0.61%)
Aug 09, 2005	49.43	50.53	49.41	50.34	1,015,049	+0.92(+1.87%)
Aug 08, 2005	50.78	51.06	49.28	49.41	1,668,637	-2.24(-4.35%)
Aug 05, 2005	53.70	53.70	51.24	51.66	1,825,276	-2.36(-4.37%)
Aug 04, 2005	54.46	54.69	53.66	54.02	963,207	-1.26(-2.29%)
Aug 03, 2005	55.19	55.46	54.61	55.28	392,152	+0.09(+0.16%)
Aug 02, 2005	54.74	55.21	54.60	55.19	479,616	+0.65(+1.20%)