AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	66.63	68.06	66.35	66.63	6,568	-0.04(-0.06%)
Sep 29, 2010	67.24	67.24	66.29	66.67	1,246,400	-0.61(-0.91%)
Sep 28, 2010	66.91	67.38	65.59	67.29	7,124	+0.56(+0.84%)
Sep 27, 2010	67.82	67.82	66.50	66.73	1,465,566	-1.23(-1.81%)
Sep 24, 2010	66.83	68.09	66.62	67.95	1,673,162	+2.11(+3.21%)
Sep 23, 2010	67.54	68.25	65.63	65.84	2,392,124	-2.47(-3.61%)
Sep 22, 2010	69.31	69.64	68.06	68.31	2,108,649	-1.14(-1.65%)
Sep 21, 2010	71.41	71.43	69.36	69.45	1,703,918	-1.89(-2.65%)
Sep 20, 2010	70.17	71.78	69.82	71.35	1,644,119	+1.64(+2.35%)
Sep 17, 2010	69.71	70.72	69.66	69.71	2,022,139	-1.22(-1.72%)
Sep 15, 2010	69.48	71.01	69.40	70.93	1,440,972	+1.35(+1.94%)
Sep 14, 2010	69.58	70.01	68.35	69.58	1,363,664	+0.31(+0.44%)
Sep 13, 2010	68.58	69.31	68.09	69.28	1,496,562	+1.20(+1.76%)
Sep 10, 2010	67.82	68.23	67.48	68.07	674,942	+0.45(+0.66%)
Sep 09, 2010	69.73	69.92	67.45	67.63	1,253	-1.26(-1.83%)
Sep 08, 2010	69.42	69.58	68.56	68.89	8,944	-0.04(-0.06%)
Sep 07, 2010	69.32	69.81	68.90	68.93	1,298,109	-1.24(-1.77%)
Sep 03, 2010	69.82	70.23	69.34	70.17	1,328,414	+1.30(+1.88%)
Sep 02, 2010	69.21	69.52	68.56	68.88	26,156	-0.10(-0.14%)
Sep 01, 2010	68.02	69.05	67.45	68.97	2,472,645	+2.20(+3.30%)
Aug 31, 2010	66.62	67.03	64.95	66.77	17,618	+1.36(+2.08%)
Aug 30, 2010	65.91	66.50	65.36	65.40	1,462,272	-0.61(-0.92%)
Aug 27, 2010	65.84	66.69	64.86	66.02	2,089,290	-1.11(-1.65%)
Aug 26, 2010	67.12	67.69	65.66	67.12	2,071	+0.31(+0.46%)
Aug 25, 2010	65.33	67.00	64.92	66.82	1,571,664	+1.24(+1.89%)
Aug 24, 2010	65.02	66.21	64.53	65.58	173	-0.45(-0.67%)
Aug 23, 2010	66.76	66.99	66.00	66.02	1,175,846	-0.38(-0.56%)
Aug 20, 2010	65.51	66.54	65.13	66.40	1,315,851	+0.28(+0.42%)
Aug 19, 2010	66.71	66.80	65.61	66.12	173	-0.95(-1.41%)
Aug 18, 2010	66.89	67.45	66.36	67.06	1,499,393	+0.18(+0.27%)
Aug 17, 2010	66.02	67.22	65.37	66.89	12,314	+1.91(+2.93%)
Aug 16, 2010	64.60	65.56	64.48	64.98	1,038,421	+0.03(+0.04%)
Aug 13, 2010	64.95	65.44	64.35	64.95	1,415,016	+0.45(+0.70%)
Aug 12, 2010	64.24	65.02	64.03	64.50	1,873,007	-0.62(-0.96%)
Aug 11, 2010	64.53	65.70	64.10	65.13	39,707	-1.62(-2.43%)
Aug 10, 2010	65.40	67.32	65.18	66.75	77,698	+0.75(+1.13%)
Aug 09, 2010	65.12	66.06	64.43	66.00	1,227,208	+1.58(+2.46%)
Aug 06, 2010	64.42	65.14	63.88	64.42	1,759,838	-0.69(-1.06%)
Aug 05, 2010	64.56	65.70	64.55	65.11	1,412,980	-0.09(-0.14%)
Aug 04, 2010	65.09	65.88	64.40	65.20	41,941	-1.69(-2.53%)
Aug 03, 2010	67.88	67.92	66.78	66.89	6,427	-1.06(-1.55%)
Aug 02, 2010	68.28	68.44	67.20	67.95	2,359,108	+1.14(+1.71%)
Jul 30, 2010	66.80	67.55	65.66	66.80	1,516,223	+0.32(+0.48%)
Jul 29, 2010	69.05	69.05	65.92	66.49	1,307,791	-1.57(-2.31%)
Jul 28, 2010	68.06	69.29	66.70	68.06	19,725	+0.27(+0.39%)
Jul 27, 2010	67.79	68.88	67.06	67.79	2,976	-0.12(-0.18%)
Jul 26, 2010	66.27	67.99	65.79	67.91	1,378,658	+1.64(+2.47%)
Jul 23, 2010	64.85	66.42	63.75	66.27	1,785,240	+0.97(+1.48%)
Jul 22, 2010	63.45	65.73	63.38	65.30	12,130	+2.49(+3.97%)
Jul 21, 2010	64.24	64.48	62.63	62.81	2,030,164	-1.35(-2.11%)
Jul 20, 2010	64.17	64.34	61.22	64.17	2,077,948	+1.03(+1.63%)
Jul 19, 2010	61.59	63.57	60.73	63.14	2,074,855	+1.84(+3.00%)
Jul 16, 2010	61.30	63.56	60.95	61.30	1,447,645	-2.58(-4.04%)
Jul 15, 2010	63.49	64.08	61.96	63.88	1,104,478	+0.46(+0.72%)
Jul 14, 2010	63.59	63.99	62.49	63.42	10,903	-0.43(-0.67%)
Jul 13, 2010	64.13	64.44	63.35	63.85	1,650,171	+0.65(+1.04%)
Jul 12, 2010	62.72	63.56	61.95	63.19	1,022,777	+0.27(+0.43%)
Jul 09, 2010	62.92	63.11	61.65	62.92	1,435,290	+0.82(+1.32%)
Jul 08, 2010	61.74	62.43	60.76	62.10	29,774	+1.89(+3.14%)
Jul 07, 2010	57.10	60.27	57.05	60.21	20,946	+3.17(+5.55%)
Jul 06, 2010	57.05	59.74	56.47	57.05	1,083	-0.99(-1.71%)
Jul 02, 2010	58.04	59.33	57.57	58.04	1,460,655	-1.01(-1.71%)
Jul 01, 2010	59.23	59.82	57.46	59.05	1,573	-0.31(-0.51%)
Jun 30, 2010	60.25	61.30	59.25	59.35	6,770	-0.76(-1.26%)
Jun 29, 2010	60.02	61.56	59.56	60.11	2,466	-3.35(-5.28%)
Jun 25, 2010	63.46	63.65	60.38	63.46	2,944,212	+2.87(+4.73%)
Jun 24, 2010	62.06	62.28	60.43	60.59	1,566,325	-1.91(-3.05%)
Jun 23, 2010	63.20	63.32	61.36	62.50	1,355,114	-0.30(-0.47%)
Jun 22, 2010	65.15	65.39	62.63	62.80	9,972	-2.19(-3.36%)
Jun 21, 2010	67.22	67.60	64.68	64.98	1,229,174	-0.54(-0.83%)
Jun 18, 2010	65.52	66.92	65.18	65.52	2,100,625	-0.86(-1.29%)
Jun 17, 2010	65.76	66.56	65.08	66.38	1,928,314	+1.08(+1.66%)
Jun 16, 2010	65.81	66.07	64.91	65.30	1,338,157	-0.58(-0.88%)
Jun 15, 2010	65.52	66.09	64.77	65.88	1,797,476	+0.72(+1.11%)
Jun 14, 2010	65.66	66.12	64.52	65.15	2,114,435	+0.11(+0.17%)
Jun 11, 2010	64.11	65.18	63.20	65.04	1,818,770	+0.18(+0.28%)
Jun 10, 2010	61.98	65.19	61.83	64.86	9,512	+3.69(+6.03%)
Jun 09, 2010	60.79	63.33	60.69	61.17	2,915,519	+1.46(+2.45%)
Jun 08, 2010	58.87	59.85	57.05	59.71	1,929,322	+1.32(+2.27%)
Jun 07, 2010	58.27	59.78	57.74	58.39	2,342,783	+0.38(+0.65%)
Jun 04, 2010	58.01	60.95	57.59	58.01	2,558,780	-3.45(-5.61%)
Jun 03, 2010	61.90	61.90	60.95	61.45	19,817	+0.04(+0.06%)
Jun 02, 2010	61.10	61.44	60.01	61.42	3,148,278	+0.87(+1.44%)
Jun 01, 2010	60.44	62.11	60.24	60.55	2,095,696	-1.23(-2.00%)
May 28, 2010	61.78	63.41	61.62	61.78	1,661,265	-1.00(-1.59%)
May 27, 2010	60.87	62.86	60.36	62.78	2,491,458	+3.06(+5.13%)
May 26, 2010	60.81	61.94	59.26	59.72	12,145	-0.28(-0.47%)
May 25, 2010	56.98	60.14	56.73	60.00	3,120,116	+1.68(+2.88%)
May 24, 2010	59.30	60.24	58.29	58.32	2,515,250	-1.10(-1.86%)
May 21, 2010	56.96	60.74	56.70	59.42	5,334,952	+1.66(+2.87%)
May 20, 2010	58.57	59.73	57.60	57.76	39,327	-3.84(-6.24%)
May 19, 2010	61.69	62.68	59.82	61.61	2,002,179	-0.37(-0.60%)
May 18, 2010	64.45	64.76	61.61	61.98	29,352	-1.61(-2.54%)
May 17, 2010	63.36	64.26	61.58	63.59	2,205,685	+0.33(+0.53%)
May 14, 2010	63.26	64.45	62.50	63.26	2,448,597	-1.46(-2.25%)
May 13, 2010	66.15	66.41	64.50	64.71	1,798,367	-1.48(-2.24%)
May 12, 2010	65.91	66.60	65.33	66.19	2,454,124	+0.80(+1.22%)
May 11, 2010	66.15	66.34	65.12	65.39	5,720	+0.19(+0.29%)
May 10, 2010	64.06	65.21	63.92	65.20	3,565,649	+3.62(+5.88%)
May 07, 2010	63.63	64.37	61.05	61.58	3,379,696	-1.24(-1.98%)
May 06, 2010	65.73	66.27	58.85	62.82	4,112,535	-3.63(-5.46%)
May 05, 2010	66.36	67.91	65.85	66.45	2,621,343	-1.45(-2.13%)
May 04, 2010	67.82	68.91	67.16	67.90	2,982,611	-0.45(-0.66%)
May 03, 2010	65.75	69.41	65.65	68.35	2,555,917	+2.80(+4.28%)
Apr 30, 2010	66.86	67.46	65.27	65.55	2,971,425	-1.64(-2.45%)
Apr 29, 2010	63.39	67.78	63.22	67.19	4,108,193	+4.71(+7.54%)
Apr 28, 2010	62.66	63.16	62.12	62.48	1,677,835	+0.32(+0.52%)
Apr 27, 2010	62.94	63.97	62.13	62.16	158	-1.15(-1.81%)
Apr 26, 2010	63.58	64.13	63.09	63.31	1,946,402	-0.50(-0.78%)
Apr 23, 2010	62.41	64.01	62.10	63.80	2,735,235	+1.40(+2.24%)
Apr 22, 2010	59.97	62.49	59.71	62.41	2,154,856	+2.02(+3.34%)
Apr 21, 2010	60.39	61.16	58.99	60.39	5,613	+1.12(+1.89%)
Apr 20, 2010	58.31	59.28	57.62	59.27	2,214,609	+1.39(+2.39%)
Apr 19, 2010	56.53	58.22	56.53	57.88	2,033,009	+0.56(+0.98%)
Apr 16, 2010	58.08	58.37	56.88	57.32	2,393,201	-0.82(-1.41%)
Apr 15, 2010	58.96	59.07	57.96	58.14	1,418,859	-0.96(-1.62%)
Apr 14, 2010	59.16	59.16	58.42	59.10	1,241,875	+0.16(+0.28%)
Apr 13, 2010	57.63	59.11	57.52	58.93	1,350,304	+1.36(+2.36%)
Apr 12, 2010	58.61	58.61	57.54	57.57	1,014,649	-0.95(-1.61%)
Apr 09, 2010	57.52	58.93	57.47	58.52	1,598,590	+1.06(+1.85%)
Apr 08, 2010	57.04	57.55	56.89	57.45	1,460,230	+0.12(+0.21%)
Apr 07, 2010	58.13	58.39	57.01	57.33	2,103,431	-0.89(-1.54%)
Apr 06, 2010	55.85	58.34	55.63	58.23	3,265,972	+2.24(+3.99%)
Apr 05, 2010	54.26	56.12	54.14	55.99	1,745,177	+1.97(+3.65%)
Apr 01, 2010	54.54	54.02	54.02	54.02	1,741,313	-0.38(-0.71%)
Mar 31, 2010	54.58	54.98	54.32	54.40	1,601,500	-0.40(-0.74%)
Mar 30, 2010	54.78	55.05	54.56	54.81	1,114,645	+0.08(+0.15%)
Mar 29, 2010	54.83	54.94	54.27	54.73	1,521,657	-0.02(-0.03%)
Mar 26, 2010	55.34	55.45	54.40	54.74	2,173,350	-0.37(-0.67%)
Mar 25, 2010	55.07	56.00	55.06	55.11	1,473,845	+0.15(+0.27%)
Mar 24, 2010	54.52	55.70	54.38	54.96	1,463,709	+0.33(+0.60%)
Mar 23, 2010	54.91	54.91	54.03	54.63	1,169,829	-0.28(-0.51%)
Mar 22, 2010	54.55	55.08	54.34	54.91	1,517,468	+0.05(+0.09%)
Mar 19, 2010	55.19	55.45	54.57	54.86	2,114,006	-0.37(-0.67%)
Mar 18, 2010	55.32	55.81	54.99	55.23	1,892,587	-0.59(-1.06%)
Mar 17, 2010	55.01	56.00	54.90	55.82	1,566,633	+0.92(+1.67%)
Mar 16, 2010	54.02	55.01	53.72	54.90	1,517,846	+1.21(+2.25%)
Mar 15, 2010	53.26	53.92	53.25	53.69	1,374,544	-0.09(-0.16%)
Mar 12, 2010	53.49	53.97	53.16	53.78	2,443,185	+0.45(+0.84%)
Mar 11, 2010	52.86	53.40	52.47	53.33	1,327,335	+0.34(+0.64%)
Mar 10, 2010	52.88	53.18	52.45	53.00	1,257,401	+0.27(+0.51%)
Mar 09, 2010	52.27	53.42	52.16	52.73	2,003,602	+0.11(+0.20%)
Mar 08, 2010	51.83	52.77	51.73	52.62	1,263,307	+0.74(+1.42%)
Mar 05, 2010	50.70	52.05	50.45	51.89	1,609,404	+1.47(+2.91%)
Mar 04, 2010	50.16	50.51	49.98	50.42	1,030,904	+0.26(+0.52%)
Mar 03, 2010	50.59	50.75	50.01	50.16	1,147,088	-0.53(-1.05%)
Mar 02, 2010	50.96	51.06	50.42	50.69	1,099,839	+0.01(+0.02%)
Mar 01, 2010	50.76	51.04	50.42	50.68	1,459,815	-0.10(-0.20%)
Feb 26, 2010	50.95	51.35	50.46	50.78	1,790,963	+0.14(+0.28%)
Feb 25, 2010	49.71	50.69	49.37	50.63	952,529	+0.26(+0.52%)
Feb 24, 2010	50.06	50.38	49.67	50.37	1,476,186	+0.52(+1.04%)
Feb 23, 2010	49.59	50.16	49.37	49.85	1,836,286	-0.04(-0.08%)
Feb 22, 2010	49.27	50.13	49.10	49.89	1,553,957	+0.74(+1.50%)
Feb 19, 2010	49.06	49.57	48.61	49.15	2,026,316	-0.36(-0.73%)
Feb 18, 2010	48.38	49.68	48.19	49.52	1,718,393	+0.85(+1.74%)
Feb 17, 2010	48.61	48.91	48.26	48.67	1,567,802	+0.22(+0.45%)
Feb 16, 2010	47.49	48.54	47.32	48.45	1,736,084	+1.37(+2.91%)
Feb 12, 2010	45.87	47.08	47.08	47.08	2,018,016	+0.80(+1.74%)
Feb 11, 2010	45.58	46.31	45.15	46.27	1,229,778	+1.37(+3.06%)
Feb 10, 2010	45.69	46.27	44.75	44.90	1,493,406	-0.95(-2.07%)
Feb 09, 2010	46.49	46.50	45.25	45.85	2,141,216	-0.16(-0.34%)
Feb 08, 2010	47.22	47.33	45.96	46.01	2,215,397	-1.14(-2.41%)
Feb 05, 2010	46.19	47.26	45.98	47.14	3,643,497	+0.91(+1.97%)
Feb 04, 2010	46.32	47.61	45.46	46.23	5,999,888	-2.31(-4.75%)
Feb 03, 2010	49.27	49.37	48.23	48.54	2,034,951	-1.09(-2.20%)
Feb 02, 2010	48.76	49.83	48.17	49.63	2,076,078	+0.93(+1.91%)
Feb 01, 2010	48.09	48.89	47.96	48.70	1,707,885	+0.92(+1.93%)
Jan 29, 2010	48.18	49.10	47.56	47.78	2,344,028	-0.22(-0.47%)
Jan 28, 2010	48.60	48.60	48.00	48.00	1,811,467	-0.24(-0.49%)
Jan 27, 2010	47.88	48.42	47.07	48.24	2,137,638	+0.26(+0.55%)
Jan 26, 2010	47.41	48.39	47.05	47.98	2,709,512	+0.22(+0.46%)
Jan 25, 2010	47.74	47.86	46.44	47.76	3,162,550	+0.71(+1.51%)
Jan 22, 2010	48.55	48.55	46.94	47.05	2,935,875	-1.16(-2.41%)
Jan 21, 2010	49.41	49.61	48.03	48.21	2,532,361	-1.11(-2.25%)
Jan 20, 2010	49.75	49.75	48.59	49.32	2,113,890	-1.13(-2.24%)
Jan 19, 2010	49.32	50.56	49.32	50.45	1,658,362	+0.91(+1.84%)
Jan 15, 2010	49.63	49.54	49.54	49.54	1,730,507	-0.32(-0.64%)
Jan 14, 2010	49.92	50.38	49.62	49.85	1,441,135	-0.30(-0.60%)
Jan 13, 2010	49.32	50.25	49.04	50.15	1,820,219	+1.14(+2.33%)
Jan 12, 2010	49.82	50.27	48.74	49.01	1,746,002	-1.18(-2.35%)
Jan 11, 2010	50.06	50.98	49.77	50.19	2,091,616	+0.68(+1.37%)
Jan 08, 2010	49.60	49.87	48.61	49.51	1,924,011	-0.37(-0.75%)
Jan 07, 2010	49.54	50.43	49.17	49.88	2,815,328	+0.10(+0.20%)
Jan 06, 2010	50.10	50.72	49.57	49.78	2,179,097	-0.47(-0.94%)
Jan 05, 2010	50.65	50.78	49.74	50.26	2,150,269	-0.38(-0.75%)
Jan 04, 2010	51.81	51.98	50.52	50.64	2,378,618	-0.57(-1.11%)
Dec 31, 2009	52.27	51.21	51.21	51.21	1,679,034	-1.09(-2.08%)
Dec 30, 2009	52.32	52.85	52.08	52.29	2,113,236	-0.20(-0.38%)
Dec 29, 2009	53.20	53.50	52.39	52.49	1,609,064	-0.67(-1.26%)
Dec 28, 2009	53.74	54.20	53.01	53.16	2,850,397	-0.28(-0.52%)
Dec 24, 2009	52.94	53.47	52.74	53.44	779,406	+0.86(+1.63%)
Dec 23, 2009	51.09	52.90	51.09	52.58	3,369,201	+1.41(+2.76%)
Dec 22, 2009	50.57	51.22	50.32	51.17	2,112,394	+0.78(+1.54%)
Dec 21, 2009	49.34	50.44	49.32	50.39	2,276,465	+1.13(+2.29%)
Dec 18, 2009	48.79	49.32	48.45	49.26	2,206,116	+0.51(+1.04%)
Dec 17, 2009	48.76	49.42	48.56	48.76	2,754,139	-0.39(-0.79%)
Dec 16, 2009	48.60	49.40	48.31	49.15	2,771,259	+0.93(+1.92%)
Dec 15, 2009	48.65	49.11	48.05	48.22	2,986,955	-0.04(-0.08%)
Dec 14, 2009	47.93	48.37	47.74	48.26	2,764,017	+0.89(+1.89%)
Dec 11, 2009	47.06	47.62	46.94	47.36	2,529,589	+0.51(+1.09%)
Dec 10, 2009	46.86	46.97	46.44	46.85	1,862,661	+0.17(+0.36%)
Dec 09, 2009	46.63	47.06	46.39	46.68	1,841,616	+0.00(+0.00%)
Dec 08, 2009	45.90	47.20	45.85	46.68	2,241,171	+0.01(+0.03%)
Dec 07, 2009	47.26	47.41	46.36	46.67	2,570,646	-0.81(-1.72%)
Dec 04, 2009	46.52	47.54	46.52	47.48	3,234,168	+1.71(+3.73%)
Dec 03, 2009	46.69	47.23	45.56	45.78	2,825,128	-0.37(-0.80%)
Dec 02, 2009	45.21	46.61	45.21	46.15	2,526,324	+0.76(+1.67%)
Dec 01, 2009	44.84	45.60	44.50	45.39	2,471,378	+0.80(+1.80%)
Nov 30, 2009	42.92	44.71	42.61	44.58	3,918,396	+1.93(+4.51%)
Nov 27, 2009	42.42	43.62	42.42	42.66	1,089,616	-1.23(-2.80%)
Nov 25, 2009	44.27	44.37	43.74	43.89	1,519,835	-0.33(-0.75%)
Nov 24, 2009	44.60	44.78	43.89	44.22	2,347,834	-0.56(-1.24%)
Nov 23, 2009	45.24	45.69	44.39	44.78	1,977,738	+0.35(+0.78%)
Nov 20, 2009	44.28	44.74	44.05	44.43	1,928,552	-0.18(-0.40%)
Nov 19, 2009	45.22	45.44	44.40	44.61	2,629,197	-0.88(-1.93%)
Nov 18, 2009	44.99	45.63	44.79	45.49	1,897,000	+0.53(+1.18%)
Nov 17, 2009	46.17	46.44	44.95	44.95	2,817,227	-1.17(-2.54%)
Nov 16, 2009	45.64	46.87	45.51	46.13	2,926,715	+0.77(+1.70%)
Nov 13, 2009	45.08	45.61	44.68	45.36	1,488,875	+0.72(+1.62%)
Nov 12, 2009	44.38	45.02	44.22	44.63	1,998,499	-0.09(-0.19%)
Nov 11, 2009	44.29	45.05	44.08	44.72	1,614,627	+0.83(+1.88%)
Nov 10, 2009	43.42	44.27	43.10	43.89	1,974,167	+0.12(+0.28%)
Nov 09, 2009	42.15	43.85	41.97	43.77	2,646,820	+2.09(+5.02%)
Nov 06, 2009	42.37	42.77	41.44	41.68	2,364,681	-1.28(-2.99%)
Nov 05, 2009	42.84	43.31	42.29	42.96	2,620,448	+0.65(+1.53%)
Nov 04, 2009	43.31	43.94	42.29	42.31	2,832,274	-0.84(-1.94%)
Nov 03, 2009	42.34	43.28	41.87	43.15	2,723,826	+0.67(+1.57%)
Nov 02, 2009	42.67	43.44	41.37	42.49	2,919,135	+0.04(+0.09%)
Oct 30, 2009	43.18	43.53	41.58	42.45	4,604,841	-0.86(-2.00%)
Oct 29, 2009	43.24	43.96	41.29	43.31	5,044,863	+0.25(+0.57%)
Oct 28, 2009	44.70	45.57	42.73	43.07	3,177,470	-1.83(-4.07%)
Oct 27, 2009	45.15	45.55	44.65	44.89	1,991,075	-0.33(-0.74%)
Oct 26, 2009	45.19	46.61	45.07	45.23	2,890,597	+0.09(+0.19%)
Oct 23, 2009	45.26	45.42	44.88	45.14	1,511,689	-0.30(-0.67%)
Oct 22, 2009	44.03	45.60	43.20	45.44	2,045,728	+1.65(+3.76%)
Oct 21, 2009	44.63	45.42	43.75	43.79	1,605,264	-0.80(-1.79%)
Oct 20, 2009	44.55	44.87	44.49	44.59	1,756,531	-1.25(-2.73%)
Oct 19, 2009	44.82	46.28	44.71	45.84	2,261,519	+1.38(+3.10%)
Oct 16, 2009	45.53	45.53	44.39	44.47	2,446,767	-1.43(-3.11%)
Oct 15, 2009	45.55	46.05	45.42	45.89	1,374,148	-0.14(-0.30%)
Oct 14, 2009	45.61	46.25	45.48	46.03	2,077,202	+1.15(+2.57%)
Oct 13, 2009	45.19	45.53	44.44	44.87	1,885,031	-0.73(-1.61%)
Oct 12, 2009	45.54	46.04	45.41	45.61	1,132,897	+0.21(+0.46%)
Oct 09, 2009	44.70	45.52	44.68	45.40	1,291,708	+0.18(+0.40%)
Oct 08, 2009	44.24	45.57	44.24	45.22	2,302,935	+1.28(+2.91%)
Oct 07, 2009	43.00	43.97	42.87	43.94	1,348,403	+0.49(+1.12%)
Oct 06, 2009	43.75	44.68	42.73	43.45	1,951,525	-0.06(-0.14%)
Oct 05, 2009	42.48	43.81	41.94	43.52	2,242,351	+1.56(+3.71%)
Oct 02, 2009	41.79	43.44	41.43	41.96	2,502,844	-0.31(-0.73%)