AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	84.11	84.26	81.15	81.99	2,179,104	-1.60(-1.91%)
May 30, 2007	80.49	84.67	79.74	83.59	4,158,792	+3.67(+4.59%)
May 29, 2007	76.71	80.50	76.72	79.93	3,614,136	+5.16(+6.90%)
May 25, 2007	72.98	75.83	72.97	74.77	2,121,060	+1.99(+2.73%)
May 24, 2007	74.33	74.52	71.72	72.78	1,818,120	-1.66(-2.23%)
May 23, 2007	74.68	75.91	74.35	74.44	1,314,491	-0.23(-0.31%)
May 22, 2007	73.95	75.16	73.70	74.67	1,022,205	+0.89(+1.20%)
May 21, 2007	73.13	74.82	72.84	73.79	1,201,336	+0.66(+0.90%)
May 18, 2007	74.21	74.33	72.56	73.13	1,326,640	-0.89(-1.21%)
May 17, 2007	75.55	75.55	74.00	74.02	1,821,300	-1.69(-2.23%)
May 16, 2007	76.88	77.06	74.59	75.71	1,612,025	-1.16(-1.51%)
May 15, 2007	78.34	79.86	76.86	76.87	2,281,038	-1.30(-1.67%)
May 14, 2007	77.88	78.69	77.72	78.17	1,445,050	+0.30(+0.38%)
May 11, 2007	74.92	78.57	75.98	77.88	2,165,905	+2.96(+3.95%)
May 10, 2007	75.62	75.97	74.89	74.91	1,068,004	-0.99(-1.31%)
May 09, 2007	74.86	76.56	74.55	75.91	1,299,384	+1.06(+1.41%)
May 08, 2007	75.79	75.31	74.83	74.85	1,061,961	-0.62(-0.82%)
May 07, 2007	74.87	75.69	74.87	75.47	861,909	+0.62(+0.83%)
May 04, 2007	75.99	75.99	74.37	74.85	1,323,546	-1.40(-1.83%)
May 03, 2007	76.09	77.00	75.78	76.25	1,219,713	+0.67(+0.88%)
May 02, 2007	75.26	75.66	74.78	75.58	2,259,570	-0.03(-0.03%)
May 01, 2007	77.13	77.22	74.84	75.61	2,495,116	-1.28(-1.66%)
Apr 30, 2007	79.20	79.22	76.73	76.88	2,218,065	-2.32(-2.93%)
Apr 27, 2007	80.65	80.65	78.98	79.20	2,313,161	-1.91(-2.36%)
Apr 26, 2007	82.22	82.69	81.06	81.11	908,821	-1.39(-1.68%)
Apr 25, 2007	83.16	83.48	81.61	82.50	950,644	+0.12(+0.15%)
Apr 24, 2007	83.77	83.77	82.05	82.38	658,836	-1.25(-1.50%)
Apr 23, 2007	81.91	83.82	81.91	83.64	829,468	+1.67(+2.03%)
Apr 20, 2007	81.92	82.36	81.49	81.97	1,093,289	+0.06(+0.07%)
Apr 19, 2007	81.88	82.36	81.28	81.91	779,376	-0.33(-0.40%)
Apr 18, 2007	82.15	82.79	81.66	82.24	999,465	-0.07(-0.08%)
Apr 17, 2007	81.32	82.31	80.48	82.31	869,224	+1.70(+2.11%)
Apr 16, 2007	81.12	81.37	80.26	80.61	591,091	-0.35(-0.43%)
Apr 13, 2007	79.55	81.09	79.33	80.96	910,411	+1.31(+1.65%)
Apr 12, 2007	79.31	80.37	79.05	79.64	1,050,829	-0.72(-0.90%)
Apr 11, 2007	81.06	82.21	79.93	80.37	1,291,592	-1.63(-1.99%)
Apr 10, 2007	82.06	82.28	81.44	81.99	547,996	+0.12(+0.15%)
Apr 09, 2007	82.09	82.69	81.73	81.87	432,704	-0.19(-0.23%)
Apr 05, 2007	82.14	82.37	81.89	82.06	488,203	-0.08(-0.09%)
Apr 04, 2007	82.82	82.82	81.40	82.14	866,680	-0.55(-0.67%)
Apr 03, 2007	82.25	83.13	81.96	82.69	1,015,367	+0.79(+0.97%)
Apr 02, 2007	81.43	82.06	80.71	81.90	1,142,427	+0.15(+0.18%)
Mar 30, 2007	79.59	82.06	79.28	81.75	2,324,770	+2.63(+3.32%)
Mar 29, 2007	79.01	80.18	78.79	79.12	1,171,211	-0.43(-0.54%)
Mar 28, 2007	79.37	81.00	78.30	79.55	1,759,281	-1.63(-2.01%)
Mar 27, 2007	83.03	83.03	81.06	81.18	1,145,131	-1.97(-2.37%)
Mar 26, 2007	84.38	84.79	82.74	83.14	1,042,242	-1.74(-2.04%)
Mar 23, 2007	84.62	85.48	84.53	84.88	606,040	+0.13(+0.16%)
Mar 22, 2007	86.96	86.96	83.97	84.75	718,469	+0.24(+0.28%)
Mar 21, 2007	82.39	84.63	82.16	84.51	968,932	+1.40(+1.69%)
Mar 20, 2007	83.61	83.61	81.86	83.11	883,059	+0.87(+1.06%)
Mar 19, 2007	81.35	82.79	81.31	82.24	1,026,181	+1.52(+1.89%)
Mar 16, 2007	81.84	82.09	80.38	80.72	1,604,074	-1.14(-1.40%)
Mar 15, 2007	81.43	82.25	81.32	81.86	1,177,730	+0.98(+1.21%)
Mar 14, 2007	80.35	81.46	78.73	80.88	1,637,469	+1.05(+1.32%)
Mar 13, 2007	82.59	81.67	79.70	79.83	1,671,023	-2.76(-3.34%)
Mar 12, 2007	81.52	83.21	81.16	82.59	1,060,371	+0.16(+0.20%)
Mar 09, 2007	81.81	82.89	81.81	82.43	843,303	+1.09(+1.34%)
Mar 08, 2007	81.16	82.65	81.06	81.34	1,721,910	+1.03(+1.28%)
Mar 07, 2007	83.64	83.65	80.22	80.31	1,821,459	-1.42(-1.74%)
Mar 06, 2007	79.39	82.11	79.23	81.74	2,114,540	+2.84(+3.60%)
Mar 05, 2007	80.18	81.69	78.77	78.89	3,619,065	-3.67(-4.44%)
Mar 02, 2007	84.33	84.73	82.52	82.56	1,778,364	-1.75(-2.07%)
Mar 01, 2007	86.31	86.31	83.13	84.31	2,312,810	-2.06(-2.39%)
Feb 28, 2007	86.15	86.77	84.96	86.37	1,537,602	+1.55(+1.83%)
Feb 27, 2007	87.51	88.04	84.26	84.82	1,782,657	-3.22(-3.66%)
Feb 26, 2007	86.66	89.17	85.93	88.04	1,549,415	-0.74(-0.84%)
Feb 23, 2007	90.55	90.55	88.63	88.78	1,135,748	-1.91(-2.10%)
Feb 22, 2007	91.72	91.72	90.23	90.68	826,924	-0.78(-0.85%)
Feb 21, 2007	90.12	92.22	90.12	91.46	937,127	-0.79(-0.86%)
Feb 20, 2007	92.12	92.68	90.42	92.26	1,325,146	+1.05(+1.15%)
Feb 16, 2007	91.80	91.81	90.12	91.21	886,240	-0.60(-0.65%)
Feb 15, 2007	91.06	92.12	90.60	91.80	952,076	+0.77(+0.84%)
Feb 14, 2007	91.82	92.04	90.50	91.04	1,251,265	-0.78(-0.85%)
Feb 13, 2007	90.55	91.93	88.89	91.82	1,879,228	+1.89(+2.10%)
Feb 12, 2007	91.80	91.80	89.77	89.92	1,578,595	-1.88(-2.05%)
Feb 09, 2007	92.85	93.84	89.45	91.80	1,963,309	-1.11(-1.19%)
Feb 08, 2007	93.39	94.15	92.81	92.91	1,278,234	-0.48(-0.52%)
Feb 07, 2007	93.15	94.29	92.25	93.39	1,328,167	+0.25(+0.26%)
Feb 06, 2007	91.80	93.24	91.28	93.15	896,735	+1.40(+1.52%)
Feb 05, 2007	91.65	91.93	91.28	91.75	794,483	+0.20(+0.22%)
Feb 02, 2007	92.29	92.36	91.39	91.55	1,216,532	-0.81(-0.88%)
Feb 01, 2007	92.26	92.94	91.09	92.36	1,877,277	-0.93(-1.00%)
Jan 31, 2007	92.85	93.86	91.91	93.29	904,209	+0.13(+0.14%)
Jan 30, 2007	91.89	93.21	91.29	93.17	916,136	+1.53(+1.67%)
Jan 29, 2007	90.34	92.36	90.34	91.64	985,789	-0.67(-0.72%)
Jan 26, 2007	92.11	92.60	91.05	92.31	1,016,957	+0.19(+0.21%)
Jan 25, 2007	92.21	93.67	91.87	92.11	1,255,970	-0.10(-0.11%)
Jan 24, 2007	90.87	92.44	90.45	92.21	1,099,491	+1.74(+1.92%)
Jan 23, 2007	89.51	91.18	89.39	90.48	1,328,008	+1.09(+1.22%)
Jan 22, 2007	90.25	90.40	88.92	89.39	1,038,107	-0.84(-0.93%)
Jan 19, 2007	89.29	90.23	88.57	90.23	1,026,817	+0.99(+1.11%)
Jan 18, 2007	91.00	91.00	88.62	89.24	1,678,179	+0.99(+1.13%)
Jan 17, 2007	87.76	88.32	86.88	88.25	905,641	+0.49(+0.56%)
Jan 16, 2007	86.18	88.13	86.02	87.76	1,196,972	+1.88(+2.19%)
Jan 12, 2007	84.26	86.15	84.20	85.88	870,973	+0.72(+0.85%)
Jan 11, 2007	83.16	85.52	82.61	85.16	2,501,445	+2.57(+3.11%)
Jan 10, 2007	81.56	82.79	81.36	82.59	2,163,838	+1.23(+1.52%)
Jan 09, 2007	83.86	84.13	81.28	81.36	7,919,071	-1.52(-1.84%)
Jan 08, 2007	81.72	82.97	81.59	82.88	1,503,570	+1.00(+1.22%)
Jan 05, 2007	84.65	84.65	81.72	81.88	1,086,928	-0.94(-1.14%)
Jan 04, 2007	83.39	83.89	82.32	82.82	3,002,848	+1.86(+2.30%)
Jan 03, 2007	81.87	82.08	80.65	80.96	814,679	-0.82(-1.00%)
Dec 29, 2006	80.80	81.89	80.57	81.78	647,068	+1.22(+1.51%)
Dec 28, 2006	79.77	80.98	79.58	80.56	531,139	+0.79(+0.99%)
Dec 27, 2006	79.24	80.00	79.24	79.77	335,858	+0.04(+0.05%)
Dec 26, 2006	79.43	80.09	79.43	79.73	324,567	+0.39(+0.49%)
Dec 22, 2006	80.02	80.09	78.74	79.34	333,473	-1.09(-1.36%)
Dec 21, 2006	82.22	82.22	80.43	80.43	451,786	-0.75(-0.92%)
Dec 20, 2006	80.87	81.53	80.82	81.18	609,061	+0.64(+0.80%)
Dec 19, 2006	81.03	81.09	79.80	80.54	686,506	-0.87(-1.07%)
Dec 18, 2006	81.53	82.31	81.14	81.41	519,531	-0.12(-0.15%)
Dec 15, 2006	83.01	83.19	81.53	81.53	482,796	-1.13(-1.37%)
Dec 14, 2006	82.36	82.87	82.14	82.66	638,798	+0.30(+0.37%)
Dec 13, 2006	83.01	83.01	81.99	82.36	592,204	-0.46(-0.55%)
Dec 12, 2006	82.79	83.33	82.38	82.82	437,315	-0.30(-0.36%)
Dec 11, 2006	82.02	83.42	81.98	83.11	507,763	+1.09(+1.33%)
Dec 08, 2006	82.11	82.55	81.70	82.02	318,683	-0.09(-0.11%)
Dec 07, 2006	82.75	83.07	81.95	82.11	315,821	-0.64(-0.77%)
Dec 06, 2006	83.26	83.26	81.77	82.74	504,264	-0.52(-0.62%)
Dec 05, 2006	84.26	84.39	83.01	83.26	449,878	-1.01(-1.19%)
Dec 04, 2006	82.94	84.64	82.94	84.26	453,059	+1.33(+1.60%)
Dec 01, 2006	83.43	84.02	82.43	82.94	453,059	-0.75(-0.89%)
Nov 30, 2006	83.58	83.69	82.30	83.69	566,284	+1.36(+1.66%)
Nov 29, 2006	81.75	82.39	81.10	82.32	517,304	+1.80(+2.24%)
Nov 28, 2006	80.65	80.65	79.52	80.52	712,427	-0.13(-0.16%)
Nov 27, 2006	83.81	83.81	80.52	80.65	663,447	-3.16(-3.77%)
Nov 24, 2006	83.49	83.92	83.08	83.81	166,975	+0.95(+1.15%)
Nov 22, 2006	82.85	83.67	82.18	82.86	823,902	+0.00(+0.00%)
Nov 21, 2006	81.01	83.28	81.01	82.86	629,098	+1.58(+1.95%)
Nov 20, 2006	79.55	82.16	79.55	81.28	1,139,565	+2.96(+3.78%)
Nov 17, 2006	78.74	78.74	77.89	78.32	511,738	-0.43(-0.54%)
Nov 16, 2006	78.64	79.08	78.29	78.74	322,659	+0.14(+0.18%)
Nov 15, 2006	78.72	78.94	78.32	78.60	417,437	-0.12(-0.15%)
Nov 14, 2006	78.15	78.72	77.52	78.72	537,341	+1.03(+1.33%)
Nov 13, 2006	77.98	78.25	77.11	77.69	466,894	-0.28(-0.36%)
Nov 10, 2006	78.29	78.29	77.55	77.98	314,072	+0.25(+0.32%)
Nov 09, 2006	77.35	78.11	77.21	77.72	419,027	+0.05(+0.06%)
Nov 08, 2006	77.09	78.04	76.55	77.67	396,446	+0.11(+0.15%)
Nov 07, 2006	78.55	78.73	77.54	77.56	482,637	-0.99(-1.26%)
Nov 06, 2006	77.44	78.78	77.44	78.55	598,884	+1.16(+1.50%)
Nov 03, 2006	78.68	79.04	76.87	77.38	922,020	-1.30(-1.65%)
Nov 02, 2006	81.36	81.37	78.23	78.68	1,257,879	-2.68(-3.29%)
Nov 01, 2006	82.26	82.62	81.13	81.36	451,786	-1.06(-1.28%)
Oct 31, 2006	82.81	82.99	81.65	82.42	427,774	+0.24(+0.29%)
Oct 30, 2006	81.59	82.57	80.91	82.18	532,093	+0.75(+0.92%)
Oct 27, 2006	81.87	82.09	81.21	81.43	555,947	-0.45(-0.55%)
Oct 26, 2006	81.12	82.15	81.12	81.87	464,190	+0.91(+1.12%)
Oct 25, 2006	80.87	81.28	80.34	80.97	389,767	+0.26(+0.32%)
Oct 24, 2006	80.49	81.07	80.38	80.71	478,661	-0.13(-0.16%)
Oct 23, 2006	79.93	80.84	79.70	80.84	502,038	+0.69(+0.86%)
Oct 20, 2006	79.82	80.30	79.19	80.15	381,975	+0.21(+0.26%)
Oct 19, 2006	80.45	80.60	79.59	79.94	217,067	-0.36(-0.45%)
Oct 18, 2006	80.05	80.68	79.91	80.30	347,467	+0.62(+0.77%)
Oct 17, 2006	80.12	80.38	79.37	79.68	326,794	-0.44(-0.55%)
Oct 16, 2006	80.01	80.33	79.76	80.12	239,012	+0.45(+0.56%)
Oct 13, 2006	78.60	79.86	78.47	79.67	356,531	+1.01(+1.28%)
Oct 12, 2006	77.32	78.67	77.29	78.67	586,003	+1.51(+1.96%)
Oct 11, 2006	77.14	77.88	76.69	77.16	428,251	-0.11(-0.14%)
Oct 10, 2006	77.40	77.72	76.31	77.27	400,104	+0.02(+0.02%)
Oct 09, 2006	76.79	77.29	75.99	77.25	280,518	+0.54(+0.71%)
Oct 06, 2006	77.69	77.69	76.62	76.71	389,449	-1.23(-1.57%)
Oct 05, 2006	77.84	78.32	77.55	77.93	419,982	+0.25(+0.32%)
Oct 04, 2006	76.86	77.81	76.86	77.69	491,542	+1.11(+1.45%)
Oct 03, 2006	75.91	76.78	75.91	76.58	423,321	+0.74(+0.97%)
Oct 02, 2006	75.82	76.68	75.03	75.84	456,080	+0.13(+0.17%)
Sep 29, 2006	75.67	76.11	75.61	75.71	450,355	+0.14(+0.19%)
Sep 28, 2006	75.99	76.08	75.16	75.57	700,341	-0.86(-1.13%)
Sep 27, 2006	75.01	76.45	74.45	76.43	625,918	+1.43(+1.90%)
Sep 26, 2006	75.45	75.73	74.80	75.00	532,730	-0.61(-0.81%)
Sep 25, 2006	76.35	76.61	74.98	75.61	748,684	-0.73(-0.96%)
Sep 22, 2006	76.03	76.57	75.46	76.34	349,693	+0.46(+0.60%)
Sep 21, 2006	76.99	77.38	75.65	75.88	472,459	-1.11(-1.44%)
Sep 20, 2006	78.20	78.71	76.77	76.99	513,647	-0.82(-1.06%)
Sep 19, 2006	76.69	78.51	76.47	77.81	592,364	+1.28(+1.68%)
Sep 18, 2006	76.57	77.13	76.43	76.53	371,161	-0.60(-0.77%)
Sep 15, 2006	79.15	79.15	77.13	77.13	572,963	-0.20(-0.26%)
Sep 14, 2006	78.10	78.11	77.28	77.33	368,617	-0.91(-1.17%)
Sep 13, 2006	78.11	78.74	77.89	78.24	407,896	+0.45(+0.57%)
Sep 12, 2006	76.47	77.91	75.96	77.79	480,570	+1.33(+1.74%)
Sep 11, 2006	76.33	76.78	75.92	76.47	358,280	-0.50(-0.65%)
Sep 08, 2006	76.19	77.16	75.61	76.96	341,742	+0.67(+0.87%)
Sep 07, 2006	76.53	76.76	76.16	76.30	477,866	-0.23(-0.30%)
Sep 06, 2006	76.40	76.65	76.16	76.53	378,317	+0.13(+0.16%)
Sep 05, 2006	75.73	76.40	75.73	76.40	455,603	+0.94(+1.25%)
Sep 01, 2006	76.03	76.20	75.34	75.46	274,793	-0.63(-0.83%)
Aug 31, 2006	76.12	76.47	75.75	76.09	310,573	+0.13(+0.17%)
Aug 30, 2006	75.96	76.10	75.72	75.96	426,661	+0.42(+0.56%)
Aug 29, 2006	76.09	77.26	75.10	75.54	631,642	-0.01(-0.01%)
Aug 28, 2006	74.80	75.66	74.80	75.55	226,131	+0.59(+0.79%)
Aug 25, 2006	74.77	75.27	74.58	74.96	278,609	+0.13(+0.17%)
Aug 24, 2006	74.20	74.83	74.10	74.83	359,075	+0.63(+0.85%)
Aug 23, 2006	74.72	74.72	73.80	74.20	664,560	+0.11(+0.15%)
Aug 22, 2006	73.10	74.09	72.94	74.09	353,510	+0.83(+1.13%)
Aug 21, 2006	72.63	73.42	72.47	73.26	246,168	+0.60(+0.82%)
Aug 18, 2006	72.45	72.84	72.19	72.66	374,183	+0.21(+0.30%)
Aug 17, 2006	72.50	72.61	71.91	72.45	313,436	+0.01(+0.02%)
Aug 16, 2006	71.97	72.61	71.38	72.44	357,008	+0.47(+0.65%)
Aug 15, 2006	71.97	72.30	71.78	71.97	331,246	+0.77(+1.08%)
Aug 14, 2006	71.09	71.96	71.00	71.20	295,307	+0.60(+0.85%)
Aug 11, 2006	70.62	70.76	69.98	70.61	357,644	+0.07(+0.10%)
Aug 10, 2006	70.78	70.96	70.15	70.54	524,778	-0.39(-0.55%)
Aug 09, 2006	71.09	71.53	70.68	70.93	555,152	+0.13(+0.18%)
Aug 08, 2006	72.51	72.51	70.74	70.80	651,679	-1.75(-2.41%)
Aug 07, 2006	74.49	74.49	72.44	72.55	513,011	-1.94(-2.61%)
Aug 04, 2006	74.01	74.66	73.83	74.49	490,906	+0.99(+1.35%)
Aug 03, 2006	72.39	73.57	72.32	73.50	457,193	+0.80(+1.10%)
Aug 02, 2006	72.79	73.00	72.38	72.70	448,765	-0.34(-0.46%)
Aug 01, 2006	73.52	73.52	72.42	73.04	434,771	-0.48(-0.66%)
Jul 31, 2006	73.54	73.75	72.87	73.52	516,986	-0.08(-0.11%)
Jul 28, 2006	72.88	73.76	72.62	73.61	599,043	+0.96(+1.32%)
Jul 27, 2006	73.54	73.88	72.39	72.65	521,280	+0.26(+0.36%)
Jul 26, 2006	71.81	72.94	71.81	72.39	703,362	+0.65(+0.91%)
Jul 25, 2006	71.06	71.80	70.63	71.73	538,136	+0.67(+0.95%)
Jul 24, 2006	69.98	71.15	69.60	71.06	318,524	+1.24(+1.77%)
Jul 21, 2006	71.45	71.48	69.54	69.82	647,545	-1.62(-2.27%)
Jul 20, 2006	72.47	72.62	71.34	71.44	451,786	-0.62(-0.86%)
Jul 19, 2006	70.86	72.71	70.69	72.06	556,742	+1.26(+1.79%)
Jul 18, 2006	70.30	70.81	69.77	70.80	440,496	+1.09(+1.57%)
Jul 17, 2006	69.80	70.22	69.34	69.71	350,965	-0.40(-0.57%)
Jul 14, 2006	71.01	71.01	69.54	70.10	377,681	-0.89(-1.25%)
Jul 13, 2006	72.21	72.42	70.51	70.99	360,030	-1.22(-1.69%)
Jul 12, 2006	72.06	72.28	71.50	72.21	356,849	+0.28(+0.39%)
Jul 11, 2006	73.57	73.71	71.44	71.93	718,310	+0.11(+0.15%)
Jul 10, 2006	71.18	71.83	71.13	71.82	348,421	+0.94(+1.33%)
Jul 07, 2006	71.10	71.28	70.70	70.88	780,012	-0.22(-0.31%)
Jul 06, 2006	70.69	71.18	70.42	71.10	389,767	+0.53(+0.76%)
Jul 05, 2006	70.37	70.89	69.45	70.56	492,337	+0.12(+0.17%)
Jul 03, 2006	69.64	70.53	69.58	70.44	340,311	+0.88(+1.27%)
Jun 30, 2006	69.01	70.13	68.92	69.56	758,384	+0.55(+0.79%)
Jun 29, 2006	67.85	69.01	67.62	69.01	593,795	+1.60(+2.37%)
Jun 28, 2006	66.70	67.42	66.59	67.42	329,020	+0.38(+0.57%)
Jun 27, 2006	66.96	67.34	66.81	67.03	436,043	+0.01(+0.02%)
Jun 26, 2006	66.41	67.18	66.35	67.02	386,110	+0.52(+0.78%)
Jun 23, 2006	66.44	66.64	65.69	66.50	482,478	+0.07(+0.10%)
Jun 22, 2006	66.73	67.07	66.12	66.43	341,901	-0.30(-0.45%)
Jun 21, 2006	66.13	66.81	65.84	66.73	669,967	+0.55(+0.83%)
Jun 20, 2006	67.03	67.41	66.15	66.19	655,337	-1.15(-1.71%)
Jun 19, 2006	67.90	68.26	67.13	67.34	237,263	-0.41(-0.60%)
Jun 16, 2006	67.70	67.86	66.71	67.74	361,143	+0.35(+0.52%)
Jun 15, 2006	66.52	67.59	66.46	67.39	467,530	+0.99(+1.50%)
Jun 14, 2006	66.90	66.95	66.07	66.40	469,279	-0.50(-0.74%)
Jun 13, 2006	67.57	68.19	66.83	66.90	597,293	-0.52(-0.77%)
Jun 12, 2006	68.63	68.63	67.35	67.41	387,382	-1.22(-1.78%)
Jun 09, 2006	68.46	68.84	68.02	68.63	377,363	+0.52(+0.76%)
Jun 08, 2006	68.48	69.00	66.46	68.12	1,097,105	-0.74(-1.07%)
Jun 07, 2006	68.12	69.33	67.46	68.85	507,604	+0.81(+1.19%)
Jun 06, 2006	68.52	68.83	67.69	68.04	404,397	-0.43(-0.63%)
Jun 05, 2006	67.98	69.74	67.95	68.47	649,612	+0.06(+0.09%)
Jun 02, 2006	69.17	70.43	68.04	68.41	624,168	+0.09(+0.13%)