AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	29.96	30.02	29.74	29.78	374,183	+0.20(+0.66%)
May 28, 2002	29.25	29.65	29.25	29.59	290,854	+0.34(+1.16%)
May 27, 2002	29.13	29.52	28.99	29.25	326,635	+0.00(+0.00%)
May 24, 2002	29.13	29.52	28.99	29.25	326,635	+0.03(+0.09%)
May 23, 2002	28.71	29.56	28.66	29.22	504,582	+0.51(+1.77%)
May 22, 2002	28.71	28.77	28.58	28.71	138,350	-0.03(-0.11%)
May 21, 2002	28.99	28.99	28.67	28.74	468,802	-0.25(-0.85%)
May 20, 2002	29.08	29.11	28.91	28.99	104,319	-0.12(-0.41%)
May 17, 2002	29.08	29.18	28.93	29.11	692,867	+0.12(+0.41%)
May 16, 2002	29.38	29.39	28.92	28.99	248,713	-0.36(-1.22%)
May 15, 2002	29.24	29.44	29.22	29.35	166,179	+0.19(+0.67%)
May 14, 2002	28.96	29.23	28.83	29.15	240,444	+0.16(+0.56%)
May 13, 2002	29.05	29.08	28.92	28.99	434,771	+0.00(+0.00%)
May 10, 2002	29.27	29.27	28.91	28.99	349,852	-0.19(-0.65%)
May 09, 2002	29.13	29.27	29.13	29.18	209,434	-0.08(-0.26%)
May 08, 2002	29.39	29.46	29.21	29.25	466,894	-0.11(-0.39%)
May 07, 2002	29.49	29.49	29.30	29.37	209,275	-0.18(-0.62%)
May 06, 2002	29.61	29.68	29.55	29.55	191,623	-0.06(-0.19%)
May 03, 2002	29.56	29.76	29.51	29.61	340,470	+0.05(+0.17%)
May 02, 2002	29.55	29.75	29.46	29.56	642,297	+0.03(+0.11%)
May 01, 2002	28.93	29.52	28.93	29.52	1,861,374	-0.45(-1.51%)
Apr 30, 2002	29.71	30.17	29.66	29.98	316,616	+0.26(+0.89%)
Apr 29, 2002	29.81	29.81	29.61	29.71	202,914	-0.10(-0.34%)
Apr 26, 2002	30.00	30.03	29.74	29.81	108,136	-0.18(-0.61%)
Apr 25, 2002	30.00	30.21	29.87	30.00	252,211	+0.00(+0.00%)
Apr 24, 2002	29.81	30.03	29.81	30.00	385,791	+0.18(+0.59%)
Apr 23, 2002	30.40	30.47	29.81	29.82	1,396,706	-1.34(-4.30%)
Apr 22, 2002	31.44	31.44	31.16	31.16	200,529	-0.26(-0.82%)
Apr 19, 2002	31.34	31.52	31.08	31.42	282,267	+0.20(+0.62%)
Apr 18, 2002	31.13	31.50	31.06	31.22	323,931	-0.11(-0.36%)
Apr 17, 2002	32.07	32.07	31.14	31.33	277,337	-0.73(-2.28%)
Apr 16, 2002	32.41	32.41	31.99	32.06	530,503	-0.55(-1.70%)
Apr 15, 2002	32.89	32.89	32.51	32.62	220,248	-0.49(-1.48%)
Apr 12, 2002	32.76	33.11	32.51	33.11	186,535	+0.35(+1.06%)
Apr 11, 2002	32.70	32.76	32.42	32.76	215,795	+0.06(+0.19%)
Apr 10, 2002	32.16	32.94	32.07	32.70	325,680	+0.54(+1.68%)
Apr 09, 2002	31.86	32.23	31.84	32.16	902,937	+0.36(+1.15%)
Apr 08, 2002	31.66	31.85	31.61	31.79	268,114	+0.23(+0.72%)
Apr 05, 2002	31.60	31.60	31.47	31.57	499,016	-0.03(-0.10%)
Apr 04, 2002	31.66	31.69	31.57	31.60	286,243	+0.03(+0.10%)
Apr 03, 2002	31.44	31.57	31.32	31.57	421,254	-0.12(-0.38%)
Apr 02, 2002	31.36	31.81	31.32	31.69	1,007,734	+0.33(+1.04%)
Apr 01, 2002	31.16	31.42	30.98	31.36	296,261	+0.04(+0.14%)
Mar 29, 2002	31.76	31.76	31.32	31.32	301,032	+0.00(+0.00%)
Mar 28, 2002	31.76	31.76	31.32	31.32	301,032	-0.19(-0.60%)
Mar 27, 2002	31.25	31.59	31.23	31.50	369,730	-0.09(-0.30%)
Mar 26, 2002	31.52	31.69	31.47	31.60	407,896	+0.08(+0.26%)
Mar 25, 2002	31.62	31.78	31.49	31.52	443,835	-0.11(-0.34%)
Mar 22, 2002	31.82	31.84	31.57	31.62	303,258	-0.23(-0.73%)
Mar 21, 2002	31.47	31.87	31.45	31.86	367,027	+0.38(+1.22%)
Mar 20, 2002	31.45	31.55	31.38	31.47	705,907	-0.03(-0.10%)
Mar 19, 2002	31.47	31.60	31.38	31.50	169,360	+0.04(+0.14%)
Mar 18, 2002	31.51	31.56	31.23	31.46	421,731	-0.04(-0.14%)
Mar 15, 2002	31.22	31.57	31.06	31.50	1,482,102	+0.26(+0.83%)
Mar 14, 2002	30.76	31.28	30.76	31.25	737,552	+0.43(+1.39%)
Mar 13, 2002	30.65	30.90	30.50	30.82	226,291	+0.18(+0.57%)
Mar 12, 2002	30.72	30.72	30.60	30.64	183,672	-0.08(-0.25%)
Mar 11, 2002	30.81	30.81	30.64	30.72	727,375	-0.07(-0.22%)
Mar 08, 2002	30.84	30.90	30.76	30.79	195,122	-0.04(-0.14%)
Mar 07, 2002	30.82	30.89	30.71	30.83	104,478	+0.01(+0.04%)
Mar 06, 2002	30.56	30.83	30.23	30.82	866,680	+0.32(+1.05%)
Mar 05, 2002	29.81	30.81	29.81	30.50	706,543	+0.68(+2.28%)
Mar 04, 2002	29.52	29.87	29.24	29.82	185,580	+0.30(+1.00%)