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%)