AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	66.03	66.37	65.05	65.85	1,029,135	-0.74(-1.11%)
Sep 27, 2007	66.86	67.35	66.20	66.59	741,192	+0.10(+0.15%)
Sep 26, 2007	66.18	66.73	65.63	66.49	1,090,632	+0.36(+0.54%)
Sep 25, 2007	66.50	66.63	65.71	66.13	1,065,890	-0.81(-1.21%)
Sep 24, 2007	65.19	67.31	64.84	66.94	1,418,557	+2.24(+3.47%)
Sep 21, 2007	65.52	65.55	64.56	64.70	1,262,932	-0.04(-0.07%)
Sep 20, 2007	66.06	66.21	64.43	64.74	1,097,445	-1.14(-1.73%)
Sep 19, 2007	66.18	66.87	65.54	65.88	1,527,567	+0.18(+0.27%)
Sep 18, 2007	64.13	65.93	64.07	65.70	1,496,728	+1.57(+2.45%)
Sep 17, 2007	64.62	64.69	63.85	64.13	514,567	-0.52(-0.80%)
Sep 14, 2007	65.07	64.65	63.87	64.65	888,391	-0.42(-0.64%)
Sep 13, 2007	64.47	66.13	64.16	65.07	1,455,850	+1.23(+1.93%)
Sep 12, 2007	63.09	64.14	62.25	63.83	760,556	+0.71(+1.12%)
Sep 11, 2007	61.80	63.33	61.85	63.13	1,226,356	+1.32(+2.14%)
Sep 10, 2007	63.05	64.03	61.46	61.80	1,390,946	-0.18(-0.29%)
Sep 07, 2007	61.99	62.89	61.42	61.98	1,181,712	-1.35(-2.13%)
Sep 06, 2007	63.19	63.70	62.76	63.33	733,841	+0.15(+0.23%)
Sep 05, 2007	63.89	64.46	63.00	63.19	1,208,068	-1.58(-2.45%)
Sep 04, 2007	63.62	65.48	63.09	64.77	1,036,307	+0.98(+1.53%)
Aug 31, 2007	63.76	64.64	62.89	63.80	1,300,942	+1.02(+1.62%)
Aug 30, 2007	62.40	64.39	61.58	62.78	1,284,626	+0.38(+0.61%)
Aug 29, 2007	61.58	62.40	61.13	62.40	930,524	+1.28(+2.10%)
Aug 28, 2007	62.50	62.64	61.12	61.12	1,601,973	-1.59(-2.53%)
Aug 27, 2007	63.81	64.14	62.64	62.71	679,695	-1.02(-1.60%)
Aug 24, 2007	63.75	64.56	63.35	63.73	906,499	-0.55(-0.86%)
Aug 23, 2007	64.69	65.42	63.64	64.28	1,100,314	-0.41(-0.63%)
Aug 22, 2007	65.94	66.14	64.28	64.69	1,230,480	-0.86(-1.32%)
Aug 21, 2007	64.43	65.66	63.82	65.55	1,660,243	+1.12(+1.74%)
Aug 20, 2007	63.20	65.91	62.80	64.43	2,152,040	+1.05(+1.65%)
Aug 17, 2007	67.49	69.13	60.73	63.38	3,200,001	+0.72(+1.15%)
Aug 16, 2007	59.13	62.94	57.72	62.66	4,094,847	+3.54(+5.98%)
Aug 15, 2007	59.93	62.47	58.96	59.13	1,902,179	-0.94(-1.56%)
Aug 14, 2007	62.30	62.92	60.06	60.06	1,962,887	-2.54(-4.06%)
Aug 13, 2007	64.62	65.20	62.61	62.61	1,545,316	-2.01(-3.11%)
Aug 10, 2007	66.13	66.82	64.48	64.62	2,392,650	-2.55(-3.80%)
Aug 09, 2007	67.16	70.78	62.95	67.16	2,758,585	+0.01(+0.01%)
Aug 08, 2007	65.48	67.26	65.25	67.16	2,451,816	+2.27(+3.50%)
Aug 07, 2007	62.29	65.59	61.31	64.89	2,971,404	+2.60(+4.17%)
Aug 06, 2007	58.34	62.29	58.26	62.29	2,342,090	+1.20(+1.97%)
Aug 03, 2007	61.30	63.80	60.81	61.08	2,554,730	-2.72(-4.26%)
Aug 02, 2007	63.33	64.36	62.61	63.80	2,637,204	+0.47(+0.75%)
Aug 01, 2007	60.46	63.49	59.51	63.33	3,195,878	+3.11(+5.16%)
Jul 31, 2007	61.07	61.93	59.73	60.22	1,841,148	-0.29(-0.48%)
Jul 30, 2007	59.68	60.82	59.07	60.51	1,797,580	+0.83(+1.38%)
Jul 27, 2007	59.13	62.66	59.13	59.68	3,089,916	-1.21(-1.99%)
Jul 26, 2007	61.47	62.22	59.09	60.90	2,541,107	-1.56(-2.49%)
Jul 25, 2007	63.62	64.00	61.13	62.45	1,703,434	-0.21(-0.34%)
Jul 24, 2007	63.81	64.70	62.42	62.66	1,502,996	-1.62(-2.52%)
Jul 23, 2007	65.40	65.81	64.22	64.28	1,299,328	-0.86(-1.33%)
Jul 20, 2007	66.70	66.70	64.52	65.15	1,426,297	-1.62(-2.42%)
Jul 19, 2007	67.23	67.37	66.51	66.76	930,345	+0.07(+0.10%)
Jul 18, 2007	67.05	67.05	65.06	66.70	1,592,646	-0.75(-1.11%)
Jul 17, 2007	68.23	68.80	67.06	67.44	990,587	-0.52(-0.76%)
Jul 16, 2007	68.53	69.47	67.95	67.96	864,007	-0.49(-0.72%)
Jul 13, 2007	67.38	68.51	66.72	68.45	727,181	+0.86(+1.28%)
Jul 12, 2007	66.71	67.59	66.19	67.59	1,196,235	+1.14(+1.71%)
Jul 11, 2007	66.34	66.85	65.69	66.45	1,436,845	-0.37(-0.55%)
Jul 10, 2007	68.02	68.33	66.40	66.82	1,969,439	-1.89(-2.75%)
Jul 09, 2007	69.57	69.64	68.05	68.71	950,401	-0.64(-0.92%)
Jul 06, 2007	69.72	69.80	68.62	69.35	908,830	-0.37(-0.53%)
Jul 05, 2007	69.33	71.65	69.02	69.72	1,492,963	+1.49(+2.18%)
Jul 03, 2007	68.77	69.33	67.79	68.23	786,356	+0.00(+0.00%)
Jul 02, 2007	66.31	68.30	66.05	68.23	1,479,696	+1.92(+2.90%)
Jun 29, 2007	66.83	67.98	65.70	66.31	1,807,664	-0.36(-0.54%)
Jun 28, 2007	67.98	68.42	66.32	66.66	1,671,897	-1.04(-1.54%)
Jun 27, 2007	66.10	67.83	64.10	67.71	2,467,773	+1.89(+2.86%)
Jun 26, 2007	66.85	67.48	64.97	65.82	1,692,874	-0.92(-1.38%)
Jun 25, 2007	67.21	68.05	66.21	66.74	2,279,158	-0.76(-1.12%)
Jun 22, 2007	68.09	68.03	66.82	67.50	2,138,773	-0.31(-0.46%)
Jun 21, 2007	68.85	68.63	65.16	67.81	2,788,347	-0.76(-1.11%)
Jun 20, 2007	71.74	72.23	68.55	68.57	2,304,259	-3.06(-4.27%)
Jun 19, 2007	70.75	71.63	69.85	71.63	1,049,036	+0.89(+1.25%)
Jun 18, 2007	70.14	71.96	69.90	70.74	1,428,060	-1.49(-2.06%)
Jun 15, 2007	71.95	72.81	71.64	72.23	1,509,817	+1.01(+1.42%)
Jun 14, 2007	71.34	72.15	70.58	71.22	1,907,307	-0.71(-0.98%)
Jun 13, 2007	67.78	72.27	67.39	71.93	6,087,856	+4.50(+6.68%)
Jun 12, 2007	68.51	68.51	67.19	67.43	1,654,864	-1.09(-1.59%)
Jun 11, 2007	69.45	69.89	68.42	68.51	1,167,817	-0.93(-1.33%)
Jun 08, 2007	68.74	69.55	67.84	69.44	1,333,752	+1.09(+1.60%)
Jun 07, 2007	70.16	70.83	68.14	68.35	2,794,085	-2.48(-3.50%)
Jun 06, 2007	72.30	71.62	70.06	70.83	1,409,592	-1.19(-1.65%)
Jun 05, 2007	73.32	73.67	72.01	72.02	1,748,096	-1.31(-1.78%)
Jun 04, 2007	72.24	73.81	72.08	73.32	1,934,021	+1.14(+1.58%)
Jun 01, 2007	72.73	73.08	71.27	72.18	1,036,307	-0.55(-0.75%)
May 31, 2007	74.60	74.73	71.98	72.72	2,456,836	-1.42(-1.91%)
May 30, 2007	71.39	75.10	70.73	74.14	4,688,841	+3.25(+4.59%)
May 29, 2007	68.04	71.40	68.05	70.89	4,074,767	+4.57(+6.90%)
May 25, 2007	64.73	67.26	64.72	66.32	2,391,395	+1.76(+2.73%)
May 24, 2007	65.93	66.10	63.61	64.55	2,049,844	-1.47(-2.23%)
May 23, 2007	66.24	67.33	65.94	66.03	1,482,026	-0.21(-0.31%)
May 22, 2007	65.59	66.66	65.37	66.23	1,152,488	+0.79(+1.20%)
May 21, 2007	64.86	66.36	64.61	65.45	1,354,449	+0.59(+0.90%)
May 18, 2007	65.82	65.93	64.35	64.86	1,495,724	-0.79(-1.21%)
May 17, 2007	67.01	67.01	65.64	65.65	2,053,430	-1.49(-2.23%)
May 16, 2007	68.18	68.35	66.16	67.15	1,817,482	-1.03(-1.51%)
May 15, 2007	69.48	70.83	68.17	68.18	2,571,763	-1.15(-1.67%)
May 14, 2007	69.07	69.80	68.93	69.33	1,629,225	+0.26(+0.38%)
May 11, 2007	66.45	69.69	67.39	69.07	2,441,955	+2.63(+3.95%)
May 10, 2007	67.07	67.38	66.42	66.44	1,204,124	-0.88(-1.31%)
May 09, 2007	66.39	67.91	66.12	67.33	1,464,994	+0.94(+1.41%)
May 08, 2007	67.22	66.80	66.37	66.39	1,197,311	-0.55(-0.82%)
May 07, 2007	66.41	67.14	66.41	66.94	971,762	+0.55(+0.83%)
May 04, 2007	67.40	67.40	65.96	66.39	1,492,235	-1.24(-1.83%)
May 03, 2007	67.49	68.30	67.21	67.63	1,375,168	+0.59(+0.88%)
May 02, 2007	66.75	67.11	66.33	67.04	2,547,558	-0.02(-0.03%)
May 01, 2007	68.41	68.49	66.38	67.06	2,813,125	-1.13(-1.66%)
Apr 30, 2007	70.25	70.27	68.06	68.19	2,500,763	-2.06(-2.93%)
Apr 27, 2007	71.53	71.54	70.05	70.25	2,607,980	-1.70(-2.36%)
Apr 26, 2007	72.93	73.34	71.89	71.94	1,024,653	-1.23(-1.68%)
Apr 25, 2007	73.76	74.04	72.38	73.18	1,071,807	+0.11(+0.15%)
Apr 24, 2007	74.30	74.30	72.78	73.07	742,806	-1.11(-1.50%)
Apr 23, 2007	72.65	74.34	72.65	74.18	935,186	+1.48(+2.03%)
Apr 20, 2007	72.66	73.05	72.28	72.70	1,232,631	+0.05(+0.07%)
Apr 19, 2007	72.62	73.05	72.09	72.65	878,709	-0.29(-0.40%)
Apr 18, 2007	72.86	73.43	72.43	72.94	1,126,849	-0.06(-0.08%)
Apr 17, 2007	72.13	73.01	71.39	73.00	980,009	+1.51(+2.11%)
Apr 16, 2007	71.95	72.17	71.19	71.50	666,428	-0.31(-0.43%)
Apr 13, 2007	70.56	71.93	70.36	71.80	1,026,446	+1.17(+1.65%)
Apr 12, 2007	70.34	71.28	70.11	70.64	1,184,760	-0.64(-0.90%)
Apr 11, 2007	71.90	72.91	70.90	71.28	1,456,208	-1.44(-1.99%)
Apr 10, 2007	72.79	72.98	72.23	72.72	617,839	+0.11(+0.15%)
Apr 09, 2007	72.81	73.34	72.49	72.62	487,853	-0.17(-0.23%)
Apr 05, 2007	72.85	73.06	72.64	72.79	550,426	-0.07(-0.09%)
Apr 04, 2007	73.46	73.46	72.20	72.85	977,140	-0.49(-0.67%)
Apr 03, 2007	72.95	73.73	72.69	73.34	1,144,778	+0.70(+0.97%)
Apr 02, 2007	72.23	72.79	71.59	72.64	1,288,033	+0.13(+0.18%)
Mar 30, 2007	70.59	72.79	70.32	72.51	2,621,068	+2.33(+3.32%)
Mar 29, 2007	70.08	71.11	69.89	70.18	1,320,484	-0.38(-0.54%)
Mar 28, 2007	70.39	71.84	69.45	70.56	1,983,506	-1.44(-2.01%)
Mar 27, 2007	73.64	73.64	71.89	72.00	1,291,081	-1.75(-2.37%)
Mar 26, 2007	74.84	75.20	73.38	73.75	1,175,079	-1.54(-2.04%)
Mar 23, 2007	75.06	75.81	74.98	75.28	683,281	+0.12(+0.16%)
Mar 22, 2007	77.13	77.13	74.48	75.17	810,040	+0.21(+0.28%)
Mar 21, 2007	73.08	75.06	72.88	74.96	1,092,425	+1.24(+1.69%)
Mar 20, 2007	74.16	74.16	72.61	73.71	995,607	+0.77(+1.06%)
Mar 19, 2007	72.15	73.43	72.12	72.94	1,156,970	+1.35(+1.89%)
Mar 16, 2007	72.59	72.81	71.29	71.59	1,808,517	-1.02(-1.40%)
Mar 15, 2007	72.23	72.95	72.13	72.61	1,327,835	+0.87(+1.21%)
Mar 14, 2007	71.27	72.25	69.83	71.74	1,846,168	+0.93(+1.32%)
Mar 13, 2007	73.25	72.44	70.69	70.81	1,883,999	-2.45(-3.34%)
Mar 12, 2007	72.31	73.80	71.99	73.25	1,195,518	+0.14(+0.20%)
Mar 09, 2007	72.56	73.52	72.56	73.11	950,784	+0.96(+1.34%)
Mar 08, 2007	71.99	73.31	71.90	72.14	1,941,372	+0.91(+1.28%)
Mar 07, 2007	74.18	74.20	71.15	71.24	2,053,609	-1.26(-1.74%)
Mar 06, 2007	70.42	72.83	70.28	72.50	2,384,044	+2.52(+3.60%)
Mar 05, 2007	71.11	72.45	69.86	69.98	4,080,325	-3.25(-4.44%)
Mar 02, 2007	74.79	75.15	73.19	73.23	2,005,021	-1.55(-2.07%)
Mar 01, 2007	76.55	76.55	73.73	74.78	2,607,583	-1.83(-2.39%)
Feb 28, 2007	76.41	76.96	75.35	76.61	1,733,573	+1.38(+1.83%)
Feb 27, 2007	77.62	78.08	74.74	75.23	2,009,862	-2.86(-3.66%)
Feb 26, 2007	76.86	79.09	76.22	78.08	1,746,893	-0.66(-0.84%)
Feb 23, 2007	80.32	80.32	78.61	78.74	1,280,502	-1.69(-2.10%)
Feb 22, 2007	81.35	81.35	80.03	80.43	932,317	-0.69(-0.85%)
Feb 21, 2007	79.93	81.79	79.93	81.12	1,056,567	-0.70(-0.86%)
Feb 20, 2007	81.70	82.20	80.20	81.83	1,494,039	+0.93(+1.15%)
Feb 16, 2007	81.43	81.43	79.93	80.90	999,193	-0.53(-0.65%)
Feb 15, 2007	80.77	81.71	80.36	81.43	1,073,420	+0.68(+0.84%)
Feb 14, 2007	81.44	81.64	80.27	80.75	1,410,742	-0.69(-0.85%)
Feb 13, 2007	80.32	81.54	78.84	81.44	2,118,740	+1.68(+2.10%)
Feb 12, 2007	81.43	81.43	79.62	79.76	1,779,791	-1.67(-2.05%)
Feb 09, 2007	82.36	83.23	79.34	81.43	2,213,537	-0.98(-1.19%)
Feb 08, 2007	82.84	83.51	82.32	82.41	1,441,148	-0.43(-0.52%)
Feb 07, 2007	82.62	83.63	81.82	82.84	1,497,445	+0.22(+0.26%)
Feb 06, 2007	81.43	82.70	80.96	82.62	1,011,027	+1.24(+1.52%)
Feb 05, 2007	81.29	81.54	80.96	81.38	895,742	+0.18(+0.22%)
Feb 02, 2007	81.86	81.92	81.06	81.20	1,371,583	-0.72(-0.88%)
Feb 01, 2007	81.83	82.43	80.80	81.92	2,116,540	-0.83(-1.00%)
Jan 31, 2007	82.36	83.25	81.52	82.75	1,019,453	+0.11(+0.13%)
Jan 30, 2007	81.50	82.67	80.97	82.64	1,032,900	+1.36(+1.67%)
Jan 29, 2007	80.13	81.92	80.13	81.28	1,111,430	-0.59(-0.72%)
Jan 26, 2007	81.70	82.13	80.76	81.87	1,146,571	+0.17(+0.21%)
Jan 25, 2007	81.79	83.08	81.49	81.70	1,416,047	-0.09(-0.11%)
Jan 24, 2007	80.59	81.99	80.23	81.79	1,239,624	+1.54(+1.92%)
Jan 23, 2007	79.40	80.87	79.28	80.25	1,497,266	+0.96(+1.22%)
Jan 22, 2007	80.05	80.18	78.87	79.28	1,170,417	-0.75(-0.93%)
Jan 19, 2007	79.20	80.03	78.56	80.03	1,157,687	+0.88(+1.11%)
Jan 18, 2007	80.71	80.71	78.60	79.16	1,892,067	+0.88(+1.13%)
Jan 17, 2007	77.84	78.34	77.06	78.27	1,021,067	+0.44(+0.56%)
Jan 16, 2007	76.44	78.17	76.30	77.84	1,349,530	+1.67(+2.19%)
Jan 12, 2007	74.74	76.41	74.68	76.17	981,981	+0.64(+0.85%)
Jan 11, 2007	73.76	75.85	73.27	75.53	2,820,261	+2.28(+3.11%)
Jan 10, 2007	72.34	73.43	72.16	73.25	2,439,624	+1.09(+1.51%)
Jan 09, 2007	74.38	74.62	72.09	72.16	8,928,378	-1.35(-1.84%)
Jan 08, 2007	72.48	73.60	72.37	73.51	1,695,204	+0.89(+1.22%)
Jan 05, 2007	75.08	75.08	72.48	72.62	1,225,460	-0.84(-1.14%)
Jan 04, 2007	73.96	74.40	73.02	73.46	3,385,569	+1.65(+2.30%)
Jan 03, 2007	72.62	72.80	71.54	71.81	918,512	-0.73(-1.00%)
Dec 29, 2006	71.67	72.63	71.46	72.54	729,538	+1.08(+1.51%)
Dec 28, 2006	70.75	71.83	70.58	71.45	598,834	+0.70(+0.99%)
Dec 27, 2006	70.28	70.96	70.28	70.75	378,664	+0.03(+0.05%)
Dec 26, 2006	70.45	71.03	70.45	70.72	365,934	+0.35(+0.49%)
Dec 22, 2006	70.97	71.04	69.84	70.37	375,975	-0.97(-1.36%)
Dec 21, 2006	72.93	72.93	71.34	71.34	509,368	-0.66(-0.92%)
Dec 20, 2006	71.73	72.31	71.68	72.01	686,687	+0.57(+0.80%)
Dec 19, 2006	71.87	71.92	70.78	71.44	774,003	-0.77(-1.07%)
Dec 18, 2006	72.31	73.00	71.97	72.21	585,746	-0.11(-0.15%)
Dec 15, 2006	73.62	73.78	72.31	72.31	544,330	-1.00(-1.37%)
Dec 14, 2006	73.05	73.50	72.85	73.32	720,215	+0.27(+0.37%)
Dec 13, 2006	73.62	73.62	72.72	73.05	667,683	-0.41(-0.55%)
Dec 12, 2006	73.43	73.91	73.07	73.46	493,052	-0.26(-0.36%)
Dec 11, 2006	72.75	73.99	72.71	73.72	572,479	+0.97(+1.33%)
Dec 08, 2006	72.83	73.22	72.46	72.75	359,300	-0.08(-0.11%)
Dec 07, 2006	73.40	73.68	72.69	72.83	356,073	-0.56(-0.77%)
Dec 06, 2006	73.85	73.85	72.52	73.39	568,534	-0.46(-0.62%)
Dec 05, 2006	74.74	74.85	73.63	73.85	507,216	-0.89(-1.19%)
Dec 04, 2006	73.56	75.07	73.56	74.74	510,802	+1.18(+1.60%)
Dec 01, 2006	74.00	74.52	73.12	73.56	510,802	-0.66(-0.89%)
Nov 30, 2006	74.13	74.23	72.99	74.23	638,458	+1.21(+1.66%)
Nov 29, 2006	72.51	73.08	71.93	73.02	583,236	+1.60(+2.24%)
Nov 28, 2006	71.53	71.53	70.53	71.41	803,227	-0.12(-0.16%)
Nov 27, 2006	74.34	74.34	71.42	71.53	748,005	-2.81(-3.77%)
Nov 24, 2006	74.05	74.44	73.69	74.34	188,256	+0.84(+1.15%)
Nov 22, 2006	73.48	74.21	72.89	73.49	928,911	+0.00(+0.00%)
Nov 21, 2006	71.85	73.87	71.85	73.49	709,278	+1.41(+1.95%)
Nov 20, 2006	70.56	72.87	70.56	72.09	1,284,805	+2.63(+3.78%)
Nov 17, 2006	69.84	69.84	69.09	69.46	576,961	-0.38(-0.54%)
Nov 16, 2006	69.75	70.14	69.44	69.84	363,783	+0.12(+0.18%)
Nov 15, 2006	69.82	70.01	69.46	69.72	470,641	-0.11(-0.15%)
Nov 14, 2006	69.31	69.82	68.76	69.82	605,827	+0.91(+1.33%)
Nov 13, 2006	69.16	69.40	68.40	68.91	526,401	-0.25(-0.36%)
Nov 10, 2006	69.44	69.44	68.78	69.16	354,101	+0.22(+0.32%)
Nov 09, 2006	68.60	69.28	68.49	68.94	472,434	+0.04(+0.06%)
Nov 08, 2006	68.37	69.22	67.90	68.89	446,974	+0.10(+0.15%)
Nov 07, 2006	69.67	69.83	68.78	68.79	544,150	-0.88(-1.26%)
Nov 06, 2006	68.69	69.87	68.69	69.67	675,213	+1.03(+1.50%)
Nov 03, 2006	69.79	70.10	68.18	68.64	1,039,534	-1.15(-1.65%)
Nov 02, 2006	72.16	72.17	69.38	69.79	1,418,198	-2.38(-3.29%)
Nov 01, 2006	72.96	73.28	71.96	72.16	509,368	-0.94(-1.28%)
Oct 31, 2006	73.44	73.61	72.42	73.10	482,295	+0.21(+0.29%)
Oct 30, 2006	72.36	73.23	71.76	72.89	599,910	+0.66(+0.92%)
Oct 27, 2006	72.62	72.81	72.03	72.22	626,804	-0.40(-0.55%)
Oct 26, 2006	71.95	72.86	71.95	72.62	523,353	+0.80(+1.12%)
Oct 25, 2006	71.73	72.09	71.26	71.82	439,444	+0.23(+0.32%)
Oct 24, 2006	71.39	71.91	71.30	71.59	539,668	-0.11(-0.16%)
Oct 23, 2006	70.89	71.70	70.69	71.70	566,024	+0.61(+0.86%)
Oct 20, 2006	70.80	71.22	70.24	71.09	430,659	+0.18(+0.26%)
Oct 19, 2006	71.36	71.49	70.59	70.90	244,733	-0.32(-0.45%)
Oct 18, 2006	71.00	71.56	70.88	71.22	391,752	+0.55(+0.77%)
Oct 17, 2006	71.06	71.30	70.40	70.67	368,444	-0.39(-0.55%)
Oct 16, 2006	70.97	71.25	70.74	71.06	269,475	+0.40(+0.56%)
Oct 13, 2006	69.71	70.83	69.60	70.67	401,972	+0.89(+1.28%)
Oct 12, 2006	68.58	69.77	68.55	69.77	660,690	+1.34(+1.96%)
Oct 11, 2006	68.42	69.07	68.02	68.44	482,833	-0.09(-0.14%)
Oct 10, 2006	68.65	68.94	67.68	68.53	451,098	+0.02(+0.02%)
Oct 09, 2006	68.11	68.55	67.40	68.51	316,270	+0.48(+0.71%)
Oct 06, 2006	68.91	68.91	67.96	68.03	439,085	-1.09(-1.57%)
Oct 05, 2006	69.04	69.47	68.78	69.12	473,509	+0.22(+0.32%)
Oct 04, 2006	68.17	69.02	68.17	68.90	554,191	+0.98(+1.45%)
Oct 03, 2006	67.33	68.10	67.33	67.92	477,275	+0.65(+0.97%)