AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	47.02	47.42	47.02	47.08	399,945	+0.02(+0.04%)
May 27, 2005	47.04	47.08	46.56	47.06	339,516	+0.23(+0.50%)
May 26, 2005	46.89	47.19	46.68	46.83	434,453	+0.07(+0.15%)
May 25, 2005	47.63	47.63	46.66	46.76	404,238	-0.77(-1.63%)
May 24, 2005	48.11	48.11	47.24	47.53	551,176	-0.65(-1.34%)
May 23, 2005	48.12	48.31	47.95	48.18	366,709	+0.03(+0.07%)
May 20, 2005	48.33	48.43	47.92	48.15	443,199	-0.19(-0.39%)
May 19, 2005	47.38	48.47	47.38	48.34	444,312	+0.96(+2.02%)
May 18, 2005	47.51	47.63	47.23	47.38	737,393	+0.06(+0.13%)
May 17, 2005	46.85	47.33	46.66	47.32	431,908	+0.39(+0.83%)
May 16, 2005	46.31	46.93	46.28	46.93	445,903	+0.53(+1.15%)
May 13, 2005	46.56	46.68	46.19	46.40	712,586	-0.16(-0.35%)
May 12, 2005	46.83	46.85	46.45	46.56	492,178	-0.23(-0.48%)
May 11, 2005	46.83	46.94	46.31	46.79	376,568	+0.11(+0.24%)
May 10, 2005	46.62	46.82	46.36	46.67	580,596	+0.04(+0.09%)
May 09, 2005	45.74	46.63	45.74	46.63	446,380	+0.89(+1.94%)
May 06, 2005	45.91	46.13	45.45	45.74	707,974	-0.16(-0.36%)
May 05, 2005	45.65	46.36	45.55	45.91	901,506	+0.41(+0.90%)
May 04, 2005	44.90	45.62	44.90	45.50	481,842	+0.33(+0.74%)
May 03, 2005	45.28	45.31	44.99	45.16	383,565	-0.10(-0.22%)