AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	26.35	26.35	25.94	26.29	360,825	+0.00(+0.00%)
Sep 27, 2002	26.57	26.63	26.22	26.29	316,934	-0.62(-2.31%)
Sep 26, 2002	26.77	26.91	26.66	26.91	459,897	+0.30(+1.11%)
Sep 25, 2002	27.03	27.17	26.44	26.61	334,268	-0.52(-1.92%)
Sep 24, 2002	27.39	27.39	27.13	27.13	195,281	-0.29(-1.05%)
Sep 23, 2002	27.36	27.51	27.20	27.42	262,866	+0.07(+0.25%)
Sep 20, 2002	27.51	27.57	27.30	27.35	235,991	+0.00(+0.00%)
Sep 19, 2002	27.64	27.64	27.35	27.35	417,278	-0.21(-0.75%)
Sep 18, 2002	27.79	27.79	27.48	27.56	131,194	-0.11(-0.41%)
Sep 17, 2002	28.14	28.14	27.59	27.68	351,283	-0.34(-1.21%)
Sep 16, 2002	28.08	28.26	27.98	28.01	294,512	+0.00(+0.00%)
Sep 13, 2002	28.20	28.20	27.98	28.01	503,946	-0.13(-0.45%)
Sep 12, 2002	28.30	28.36	28.05	28.14	250,462	-0.09(-0.31%)
Sep 11, 2002	28.30	28.36	28.19	28.23	148,687	-0.06(-0.22%)
Sep 10, 2002	28.20	28.36	28.20	28.29	330,451	+0.09(+0.31%)
Sep 09, 2002	28.27	28.30	28.11	28.20	316,139	-0.06(-0.22%)
Sep 06, 2002	28.23	28.29	28.22	28.27	425,706	+0.06(+0.22%)
Sep 05, 2002	28.17	28.23	28.14	28.20	242,988	+0.00(+0.00%)
Sep 04, 2002	28.30	28.42	28.13	28.20	222,633	-0.04(-0.16%)
Sep 03, 2002	28.58	28.58	28.14	28.25	335,858	-0.21(-0.73%)
Aug 30, 2002	28.17	28.63	28.17	28.45	237,899	+0.22(+0.78%)
Aug 29, 2002	28.07	28.40	28.05	28.23	385,791	+0.01(+0.02%)
Aug 28, 2002	28.15	28.23	28.10	28.23	402,330	+0.08(+0.27%)
Aug 27, 2002	28.20	28.36	27.88	28.15	525,573	-0.04(-0.16%)
Aug 26, 2002	27.89	28.27	27.89	28.20	145,188	+0.33(+1.17%)
Aug 23, 2002	27.66	27.92	27.54	27.87	159,819	+0.19(+0.70%)
Aug 22, 2002	28.08	28.10	27.62	27.68	297,851	-0.33(-1.17%)
Aug 21, 2002	27.66	28.00	27.54	28.00	239,649	+0.33(+1.20%)
Aug 20, 2002	27.99	28.13	27.64	27.67	198,779	-0.63(-2.22%)
Aug 16, 2002	28.07	28.30	28.05	28.30	224,064	+0.11(+0.38%)
Aug 15, 2002	28.30	28.30	28.05	28.19	138,191	-0.06(-0.22%)
Aug 14, 2002	28.27	28.27	27.79	28.25	136,124	-0.11(-0.38%)
Aug 13, 2002	28.58	28.83	28.27	28.36	224,859	-0.22(-0.77%)
Aug 12, 2002	27.90	28.58	27.84	28.58	258,095	+0.47(+1.68%)
Aug 07, 2002	27.67	28.11	27.57	28.11	208,639	+0.59(+2.15%)
Aug 06, 2002	27.58	27.58	27.23	27.52	202,596	+0.09(+0.34%)
Aug 05, 2002	27.83	27.83	27.17	27.42	306,598	-0.40(-1.45%)
Aug 02, 2002	28.10	28.10	27.51	27.83	273,203	-0.14(-0.52%)
Aug 01, 2002	28.27	28.27	27.83	27.97	305,007	-0.30(-1.05%)
Jul 31, 2002	27.95	28.27	27.58	28.27	489,634	+0.31(+1.12%)
Jul 30, 2002	27.35	28.14	27.16	27.95	549,745	+0.66(+2.42%)
Jul 29, 2002	27.35	27.61	27.29	27.29	615,422	+0.66(+2.48%)
Jul 26, 2002	26.41	26.88	26.03	26.63	463,554	+0.71(+2.74%)
Jul 25, 2002	25.41	26.41	25.03	25.92	572,645	+0.47(+1.83%)
Jul 24, 2002	25.34	25.78	24.83	25.46	807,682	-0.14(-0.54%)
Jul 23, 2002	25.97	26.35	25.47	25.59	278,291	-0.51(-1.95%)
Jul 22, 2002	26.63	26.63	24.93	26.10	533,525	-0.43(-1.64%)
Jul 19, 2002	27.20	27.20	26.16	26.54	554,516	-1.07(-3.87%)
Jul 17, 2002	28.14	28.33	27.57	27.61	289,582	-0.06(-0.23%)
Jul 12, 2002	27.76	28.29	27.61	27.67	415,529	+0.06(+0.23%)
Jul 11, 2002	27.86	28.08	27.04	27.61	325,203	-0.31(-1.13%)
Jul 10, 2002	28.33	28.36	27.90	27.92	295,307	-0.38(-1.33%)
Jul 09, 2002	28.55	28.69	28.05	28.30	412,826	-0.16(-0.55%)
Jul 08, 2002	28.64	28.84	28.43	28.45	131,512	-0.28(-0.98%)
Jul 05, 2002	28.64	28.83	28.43	28.74	154,571	+0.03(+0.11%)
Jul 04, 2002	28.70	28.77	28.39	28.71	246,487	+0.00(+0.00%)
Jul 03, 2002	28.70	28.77	28.39	28.71	246,487	-0.12(-0.41%)
Jul 02, 2002	29.34	29.34	28.59	28.83	211,819	-0.19(-0.67%)