AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.11	34.42	34.03	34.24	599,679	+0.06(+0.18%)
May 27, 2004	34.65	34.67	33.99	34.18	329,974	-0.03(-0.09%)
May 26, 2004	33.61	34.27	33.44	34.21	764,109	+0.61(+1.82%)
May 25, 2004	33.20	33.61	33.02	33.60	420,936	+0.36(+1.10%)
May 24, 2004	33.14	33.39	33.03	33.23	274,316	+0.25(+0.76%)
May 21, 2004	33.09	33.32	32.89	32.98	409,009	-0.03(-0.10%)
May 20, 2004	32.76	33.03	32.59	33.01	379,431	+0.53(+1.65%)
May 19, 2004	32.73	33.55	32.32	32.48	851,254	-0.64(-1.94%)
May 18, 2004	32.62	33.12	32.41	33.12	558,173	+0.50(+1.54%)
May 17, 2004	32.01	32.77	31.75	32.62	661,380	+0.45(+1.39%)
May 14, 2004	31.86	32.51	31.82	32.17	412,348	+0.38(+1.19%)
May 13, 2004	31.62	31.89	31.54	31.79	724,989	+0.33(+1.04%)
May 12, 2004	31.44	31.52	31.09	31.47	645,159	+0.03(+0.08%)
May 11, 2004	31.44	32.00	31.44	31.44	501,720	+0.10(+0.32%)
May 10, 2004	31.29	31.57	30.56	31.34	956,528	-0.11(-0.34%)
May 07, 2004	32.12	32.13	31.42	31.45	822,471	-0.67(-2.09%)
May 06, 2004	31.98	32.15	31.52	32.12	616,853	+0.14(+0.45%)
May 05, 2004	32.16	32.64	31.95	31.98	530,821	+0.13(+0.41%)
May 04, 2004	31.62	32.29	31.57	31.84	914,864	+0.23(+0.72%)
May 03, 2004	31.28	31.63	31.13	31.62	1,542,372	+0.41(+1.31%)
Apr 30, 2004	31.91	32.01	31.20	31.21	836,465	+0.03(+0.10%)
Apr 29, 2004	31.66	31.83	30.93	31.18	392,789	-0.39(-1.24%)
Apr 28, 2004	31.77	31.86	31.57	31.57	235,196	-0.22(-0.69%)
Apr 27, 2004	31.54	31.91	31.54	31.79	488,203	+0.09(+0.30%)
Apr 26, 2004	31.60	32.03	31.53	31.69	559,128	+0.09(+0.30%)
Apr 23, 2004	31.98	31.98	31.54	31.60	448,765	-0.31(-0.99%)
Apr 22, 2004	31.66	32.32	31.66	31.91	720,378	+0.35(+1.10%)
Apr 21, 2004	31.13	31.65	31.10	31.57	618,921	+0.11(+0.36%)
Apr 20, 2004	32.69	32.69	31.45	31.45	918,681	-1.24(-3.79%)
Apr 19, 2004	32.14	32.69	31.81	32.69	601,746	+0.56(+1.74%)
Apr 16, 2004	31.86	32.39	31.59	32.13	814,997	+0.43(+1.35%)
Apr 15, 2004	30.78	31.79	30.78	31.71	804,183	+0.96(+3.11%)
Apr 14, 2004	30.50	31.44	30.44	30.75	1,124,776	-0.13(-0.41%)
Apr 13, 2004	31.23	31.81	30.47	30.88	1,214,147	-0.35(-1.13%)
Apr 12, 2004	32.07	32.07	30.37	31.23	1,510,567	-1.09(-3.39%)
Apr 08, 2004	32.51	32.60	32.07	32.32	680,781	-0.11(-0.33%)
Apr 07, 2004	32.20	33.27	31.83	32.43	837,896	+0.42(+1.32%)
Apr 06, 2004	33.05	33.08	31.90	32.01	1,757,055	-0.97(-2.94%)
Apr 05, 2004	33.95	33.98	32.79	32.98	799,731	-0.97(-2.87%)
Apr 02, 2004	33.96	34.25	33.81	33.95	435,089	-0.01(-0.04%)
Apr 01, 2004	33.75	33.98	33.74	33.96	401,535	+0.27(+0.80%)
Mar 31, 2004	33.52	33.71	33.51	33.69	308,983	+0.11(+0.34%)
Mar 30, 2004	33.27	33.58	33.08	33.58	418,391	-0.08(-0.22%)
Mar 29, 2004	33.61	33.71	33.39	33.66	408,532	+0.26(+0.79%)
Mar 26, 2004	34.11	34.11	33.33	33.39	410,440	-0.72(-2.12%)
Mar 25, 2004	33.61	34.11	33.61	34.11	311,209	+0.58(+1.73%)
Mar 24, 2004	33.99	34.15	33.54	33.54	221,202	-0.45(-1.33%)
Mar 23, 2004	33.94	33.99	33.91	33.99	382,452	+0.10(+0.30%)
Mar 22, 2004	34.33	34.34	33.89	33.89	328,702	-0.36(-1.05%)
Mar 19, 2004	34.15	34.37	34.11	34.25	403,284	+0.26(+0.76%)
Mar 18, 2004	33.81	34.01	33.72	33.99	525,255	+0.18(+0.52%)
Mar 17, 2004	33.27	33.86	33.20	33.81	494,246	+0.64(+1.91%)
Mar 16, 2004	33.22	33.29	33.13	33.18	226,131	+0.09(+0.27%)
Mar 15, 2004	33.06	33.15	33.00	33.09	300,555	+0.03(+0.08%)
Mar 12, 2004	33.05	33.20	33.05	33.06	225,654	+0.03(+0.10%)
Mar 11, 2004	33.18	33.30	33.03	33.03	456,875	-0.14(-0.42%)
Mar 10, 2004	33.72	33.89	33.11	33.17	653,429	-0.52(-1.55%)
Mar 09, 2004	33.59	33.69	33.22	33.69	317,411	+0.14(+0.43%)
Mar 08, 2004	33.69	33.69	33.50	33.55	461,964	-0.09(-0.28%)
Mar 05, 2004	33.39	33.64	33.30	33.64	306,121	+0.23(+0.68%)
Mar 04, 2004	33.15	33.44	33.10	33.42	694,616	+0.26(+0.80%)
Mar 03, 2004	32.70	33.20	32.57	33.15	476,753	+0.43(+1.31%)
Mar 02, 2004	32.20	32.81	32.20	32.72	425,865	+0.53(+1.64%)