AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	74.45	74.83	73.34	74.24	912,797	-0.84(-1.11%)
Sep 27, 2007	75.38	75.93	74.64	75.08	657,404	+0.11(+0.15%)
Sep 26, 2007	74.62	75.24	74.00	74.96	967,342	+0.40(+0.54%)
Sep 25, 2007	74.98	75.12	74.08	74.56	945,397	-0.91(-1.21%)
Sep 24, 2007	73.50	75.89	73.10	75.47	1,258,197	+2.53(+3.47%)
Sep 21, 2007	73.88	73.91	72.79	72.94	1,120,164	-0.05(-0.07%)
Sep 20, 2007	74.48	74.65	72.64	73.00	973,385	-1.28(-1.73%)
Sep 19, 2007	74.61	75.39	73.89	74.28	1,354,883	+0.20(+0.27%)
Sep 18, 2007	72.30	74.33	72.24	74.08	1,327,531	+1.77(+2.45%)
Sep 17, 2007	72.86	72.94	71.98	72.30	456,398	-0.58(-0.80%)
Sep 14, 2007	73.36	72.89	72.01	72.89	787,963	-0.47(-0.64%)
Sep 13, 2007	72.69	74.56	72.33	73.36	1,291,274	+1.39(+1.93%)
Sep 12, 2007	71.13	72.32	70.18	71.97	674,579	+0.80(+1.12%)
Sep 11, 2007	69.68	71.40	69.74	71.17	1,087,723	+1.49(+2.14%)
Sep 10, 2007	71.08	72.19	69.30	69.68	1,233,707	-0.20(-0.29%)
Sep 07, 2007	69.89	70.90	69.25	69.88	1,048,126	-1.52(-2.13%)
Sep 06, 2007	71.24	71.81	70.76	71.40	650,884	+0.16(+0.23%)
Sep 05, 2007	72.03	72.67	71.03	71.24	1,071,503	-1.79(-2.45%)
Sep 04, 2007	71.73	73.83	71.13	73.03	919,158	+1.10(+1.53%)
Aug 31, 2007	71.89	72.88	70.90	71.93	1,153,877	+1.14(+1.62%)
Aug 30, 2007	70.35	72.59	69.42	70.78	1,139,406	+0.43(+0.61%)
Aug 29, 2007	69.42	70.35	68.92	70.35	825,334	+1.45(+2.10%)
Aug 28, 2007	70.46	70.62	68.91	68.91	1,420,878	-1.79(-2.53%)
Aug 27, 2007	71.95	72.31	70.62	70.70	602,859	-1.15(-1.60%)
Aug 24, 2007	71.87	72.79	71.42	71.85	804,024	-0.62(-0.86%)
Aug 23, 2007	72.93	73.76	71.76	72.47	975,929	-0.46(-0.63%)
Aug 22, 2007	74.34	74.57	72.47	72.93	1,091,381	-0.97(-1.32%)
Aug 21, 2007	72.64	74.03	71.95	73.91	1,472,561	+1.26(+1.74%)
Aug 20, 2007	71.25	74.31	70.80	72.64	1,908,763	+1.18(+1.65%)
Aug 17, 2007	76.09	77.94	68.47	71.46	2,838,258	+0.81(+1.15%)
Aug 16, 2007	66.66	70.96	65.07	70.65	3,631,946	+3.99(+5.98%)
Aug 15, 2007	67.57	70.43	66.47	66.66	1,687,148	-1.06(-1.56%)
Aug 14, 2007	70.23	70.94	67.72	67.72	1,740,993	-2.87(-4.06%)
Aug 13, 2007	72.85	73.51	70.59	70.59	1,370,626	-2.26(-3.11%)
Aug 10, 2007	74.56	75.34	72.69	72.85	2,122,173	-2.87(-3.80%)
Aug 09, 2007	75.72	79.80	70.97	75.72	2,446,741	+0.01(+0.01%)
Aug 08, 2007	73.83	75.84	73.56	75.72	2,174,651	+2.56(+3.50%)
Aug 07, 2007	70.23	73.94	69.12	73.16	2,635,503	+2.93(+4.17%)
Aug 06, 2007	65.77	70.23	65.69	70.23	2,077,329	+1.36(+1.97%)
Aug 03, 2007	69.11	71.93	68.56	68.87	2,265,931	-3.06(-4.26%)
Aug 02, 2007	71.40	72.57	70.59	71.93	2,339,082	+0.53(+0.75%)
Aug 01, 2007	68.17	71.59	67.10	71.40	2,834,600	+3.50(+5.16%)
Jul 31, 2007	68.86	69.82	67.34	67.90	1,633,016	-0.33(-0.48%)
Jul 30, 2007	67.29	68.57	66.60	68.22	1,594,373	+0.93(+1.38%)
Jul 27, 2007	66.67	70.64	66.67	67.29	2,740,617	-1.36(-1.99%)
Jul 26, 2007	69.30	70.15	66.63	68.66	2,253,848	-1.75(-2.49%)
Jul 25, 2007	71.73	72.16	68.93	70.41	1,510,870	-0.24(-0.34%)
Jul 24, 2007	71.95	72.94	70.38	70.65	1,333,090	-1.82(-2.52%)
Jul 23, 2007	73.73	74.20	72.41	72.47	1,152,446	-0.97(-1.33%)
Jul 20, 2007	75.20	75.20	72.74	73.45	1,265,062	-1.82(-2.42%)
Jul 19, 2007	75.79	75.96	74.99	75.27	825,174	+0.08(+0.10%)
Jul 18, 2007	75.60	75.60	73.35	75.20	1,412,606	-0.84(-1.11%)
Jul 17, 2007	76.93	77.57	75.61	76.04	878,607	-0.58(-0.76%)
Jul 16, 2007	77.26	78.33	76.61	76.62	766,336	-0.55(-0.72%)
Jul 13, 2007	75.96	77.24	75.22	77.18	644,977	+0.97(+1.28%)
Jul 12, 2007	75.21	76.20	74.63	76.20	1,061,007	+1.28(+1.71%)
Jul 11, 2007	74.80	75.37	74.06	74.92	1,274,417	-0.41(-0.55%)
Jul 10, 2007	76.69	77.04	74.86	75.33	1,746,804	-2.13(-2.75%)
Jul 09, 2007	78.43	78.51	76.72	77.47	842,963	-0.72(-0.92%)
Jul 06, 2007	78.60	78.69	77.37	78.19	806,092	-0.42(-0.53%)
Jul 05, 2007	78.16	80.78	77.82	78.60	1,324,191	+1.68(+2.18%)
Jul 03, 2007	77.54	78.17	76.43	76.93	697,462	+0.00(+0.00%)
Jul 02, 2007	74.76	77.00	74.47	76.93	1,312,424	+2.17(+2.90%)
Jun 29, 2007	75.35	76.64	74.07	74.76	1,603,317	-0.40(-0.54%)
Jun 28, 2007	76.65	77.15	74.77	75.16	1,482,897	-1.18(-1.54%)
Jun 27, 2007	74.53	76.47	72.27	76.33	2,188,804	+2.13(+2.86%)
Jun 26, 2007	75.37	76.08	73.25	74.21	1,501,503	-1.04(-1.38%)
Jun 25, 2007	75.77	76.72	74.65	75.25	2,021,511	-0.86(-1.12%)
Jun 22, 2007	76.77	76.71	75.33	76.10	1,896,996	-0.35(-0.46%)
Jun 21, 2007	77.63	77.37	73.47	76.45	2,473,139	-0.86(-1.11%)
Jun 20, 2007	80.88	81.43	77.29	77.31	2,043,775	-3.45(-4.27%)
Jun 19, 2007	79.76	80.76	78.76	80.76	930,448	+1.00(+1.25%)
Jun 18, 2007	79.08	81.13	78.81	79.76	1,266,625	-1.68(-2.06%)
Jun 15, 2007	81.12	82.09	80.77	81.43	1,339,140	+1.14(+1.42%)
Jun 14, 2007	80.43	81.35	79.58	80.30	1,691,696	-0.80(-0.98%)
Jun 13, 2007	76.42	81.48	75.98	81.09	5,399,656	+5.07(+6.68%)
Jun 12, 2007	77.24	77.24	75.76	76.02	1,467,790	-1.23(-1.59%)
Jun 11, 2007	78.30	78.79	77.15	77.25	1,035,802	-1.04(-1.33%)
Jun 08, 2007	77.50	78.41	76.49	78.29	1,182,978	+1.23(+1.60%)
Jun 07, 2007	79.11	79.86	76.82	77.06	2,478,228	-2.80(-3.50%)
Jun 06, 2007	81.52	80.74	78.99	79.86	1,250,245	-1.34(-1.65%)
Jun 05, 2007	82.67	83.06	81.18	81.20	1,550,482	-1.47(-1.78%)
Jun 04, 2007	81.45	83.22	81.26	82.67	1,715,390	+1.29(+1.58%)
Jun 01, 2007	82.00	82.39	80.35	81.38	919,158	-0.62(-0.75%)
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%)