Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	7.776	7.891	7.747	7.891	93,469	+0.12(+1.52%)
Mar 30, 2005	7.715	7.843	7.709	7.773	141,458	+0.11(+1.37%)
Mar 29, 2005	7.693	7.741	7.620	7.668	274,761	-0.03(-0.33%)
Mar 28, 2005	7.971	7.986	7.531	7.693	275,702	-0.28(-3.48%)
Mar 24, 2005	7.939	8.053	7.939	7.971	140,203	+0.00(+0.04%)
Mar 23, 2005	8.210	8.210	7.967	7.967	173,764	-0.26(-3.21%)
Mar 22, 2005	8.146	8.289	8.146	8.232	316,163	+0.06(+0.70%)
Mar 21, 2005	8.175	8.238	8.165	8.175	54,889	-0.01(-0.16%)
Mar 18, 2005	8.273	8.273	8.168	8.187	138,948	-0.04(-0.47%)
Mar 17, 2005	8.219	8.289	8.210	8.226	106,642	+0.01(+0.08%)
Mar 16, 2005	8.232	8.321	8.194	8.219	249,041	-0.02(-0.19%)
Mar 15, 2005	8.257	8.277	8.226	8.235	171,255	-0.04(-0.46%)
Mar 14, 2005	8.289	8.296	8.257	8.273	519,098	-0.04(-0.50%)
Mar 11, 2005	8.407	8.407	8.162	8.315	130,793	-0.09(-1.10%)
Mar 10, 2005	8.477	8.484	8.385	8.407	101,624	-0.05(-0.60%)
Mar 09, 2005	8.465	8.509	8.363	8.458	109,151	-0.02(-0.19%)
Mar 08, 2005	8.509	8.541	8.436	8.474	117,620	-0.01(-0.15%)
Mar 07, 2005	8.528	8.570	8.487	8.487	221,753	-0.04(-0.41%)
Mar 04, 2005	8.576	8.608	8.484	8.522	175,960	-0.02(-0.26%)
Mar 03, 2005	8.353	8.544	8.305	8.544	129,539	+0.23(+2.80%)
Mar 02, 2005	8.194	8.347	8.130	8.312	282,602	+0.12(+1.44%)