AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	47.02	47.42	47.02	47.08	399,945	+0.02(+0.04%)
May 27, 2005	47.04	47.08	46.56	47.06	339,516	+0.23(+0.50%)
May 26, 2005	46.89	47.19	46.68	46.83	434,453	+0.07(+0.15%)
May 25, 2005	47.63	47.63	46.66	46.76	404,238	-0.77(-1.63%)
May 24, 2005	48.11	48.11	47.24	47.53	551,176	-0.65(-1.34%)
May 23, 2005	48.12	48.31	47.95	48.18	366,709	+0.03(+0.07%)
May 20, 2005	48.33	48.43	47.92	48.15	443,199	-0.19(-0.39%)
May 19, 2005	47.38	48.47	47.38	48.34	444,312	+0.96(+2.02%)
May 18, 2005	47.51	47.63	47.23	47.38	737,393	+0.06(+0.13%)
May 17, 2005	46.85	47.33	46.66	47.32	431,908	+0.39(+0.83%)
May 16, 2005	46.31	46.93	46.28	46.93	445,903	+0.53(+1.15%)
May 13, 2005	46.56	46.68	46.19	46.40	712,586	-0.16(-0.35%)
May 12, 2005	46.83	46.85	46.45	46.56	492,178	-0.23(-0.48%)
May 11, 2005	46.83	46.94	46.31	46.79	376,568	+0.11(+0.24%)
May 10, 2005	46.62	46.82	46.36	46.67	580,596	+0.04(+0.09%)
May 09, 2005	45.74	46.63	45.74	46.63	446,380	+0.89(+1.94%)
May 06, 2005	45.91	46.13	45.45	45.74	707,974	-0.16(-0.36%)
May 05, 2005	45.65	46.36	45.55	45.91	901,506	+0.41(+0.90%)
May 04, 2005	44.90	45.62	44.90	45.50	481,842	+0.33(+0.74%)
May 03, 2005	45.28	45.31	44.99	45.16	383,565	-0.10(-0.22%)
May 02, 2005	45.28	45.28	44.71	45.26	632,119	-0.01(-0.03%)
Apr 29, 2005	44.75	45.43	44.47	45.28	537,182	+0.62(+1.38%)
Apr 28, 2005	44.87	44.87	44.52	44.66	361,938	-0.25(-0.56%)
Apr 27, 2005	44.30	45.08	44.11	44.91	804,342	+0.57(+1.28%)
Apr 26, 2005	44.65	44.99	44.33	44.35	791,302	-0.26(-0.58%)
Apr 25, 2005	44.21	44.99	44.13	44.60	984,675	+0.55(+1.26%)
Apr 22, 2005	43.69	44.09	43.38	44.05	883,536	+0.96(+2.23%)
Apr 21, 2005	42.98	43.39	42.42	43.09	478,502	+0.26(+0.60%)
Apr 20, 2005	43.11	43.17	42.81	42.83	325,521	-0.52(-1.19%)
Apr 19, 2005	42.79	43.40	42.79	43.35	270,499	+0.45(+1.04%)
Apr 18, 2005	43.01	43.31	42.59	42.90	432,226	-0.11(-0.25%)
Apr 15, 2005	43.12	43.25	42.71	43.01	421,413	+0.07(+0.16%)
Apr 14, 2005	43.48	43.56	42.81	42.94	496,154	-0.55(-1.26%)
Apr 13, 2005	43.58	43.62	43.26	43.48	660,903	+0.14(+0.32%)
Apr 12, 2005	42.48	43.36	42.36	43.35	363,210	+0.73(+1.71%)
Apr 11, 2005	42.42	42.62	42.32	42.62	198,461	+0.33(+0.77%)
Apr 08, 2005	42.76	42.76	42.29	42.29	302,781	-0.42(-0.97%)
Apr 07, 2005	42.60	42.70	42.21	42.70	697,001	+0.92(+2.21%)
Apr 06, 2005	41.80	42.07	41.68	41.78	388,018	+0.08(+0.18%)
Apr 05, 2005	41.72	41.80	41.52	41.70	458,147	-0.02(-0.05%)
Apr 04, 2005	42.04	42.04	40.86	41.72	737,075	-0.21(-0.49%)
Apr 01, 2005	42.76	42.76	41.87	41.93	659,472	-0.13(-0.31%)
Mar 31, 2005	42.15	42.69	41.92	42.06	916,295	+0.16(+0.39%)
Mar 30, 2005	41.34	41.91	41.34	41.90	912,479	+0.05(+0.12%)
Mar 29, 2005	41.91	42.34	41.75	41.85	679,350	+0.06(+0.15%)
Mar 28, 2005	41.85	41.98	41.65	41.79	418,550	-0.01(-0.03%)
Mar 24, 2005	41.82	42.41	41.75	41.80	588,229	+0.02(+0.05%)
Mar 23, 2005	41.48	42.21	40.99	41.78	731,668	+0.03(+0.08%)
Mar 22, 2005	42.46	42.86	41.75	41.75	590,932	-0.58(-1.37%)
Mar 21, 2005	42.58	42.65	42.16	42.33	428,728	-0.18(-0.43%)
Mar 18, 2005	43.11	43.16	42.49	42.51	536,069	-0.53(-1.24%)
Mar 17, 2005	42.98	43.33	42.86	43.04	460,851	+0.34(+0.80%)
Mar 16, 2005	43.18	43.33	42.60	42.70	574,235	-0.47(-1.08%)
Mar 15, 2005	43.52	43.90	43.13	43.17	691,117	-0.30(-0.68%)
Mar 14, 2005	42.62	43.47	42.61	43.47	428,092	+0.86(+2.01%)
Mar 11, 2005	43.01	43.01	42.60	42.61	487,567	-0.56(-1.30%)
Mar 10, 2005	42.97	43.52	42.49	43.17	487,726	+0.25(+0.59%)
Mar 09, 2005	44.04	44.04	42.76	42.92	736,757	-1.47(-3.30%)
Mar 08, 2005	44.61	44.61	44.23	44.38	284,652	-0.31(-0.70%)
Mar 07, 2005	44.40	45.02	44.03	44.70	359,394	+0.36(+0.81%)
Mar 04, 2005	43.70	44.36	43.70	44.34	682,212	+0.67(+1.54%)
Mar 03, 2005	43.58	43.83	43.08	43.67	667,105	+0.03(+0.06%)
Mar 02, 2005	43.74	43.84	43.18	43.64	638,003	-0.23(-0.52%)