AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	64.54	64.68	63.44	63.64	1,116,926	-0.89(-1.37%)
May 29, 2008	63.56	64.56	63.25	64.52	985,111	+0.95(+1.49%)
May 28, 2008	63.39	64.00	62.93	63.58	791,946	+0.56(+0.89%)
May 27, 2008	62.20	63.36	62.10	63.02	823,457	+1.08(+1.75%)
May 26, 2008	62.31	62.53	61.56	61.93	0	+0.00(+0.00%)
May 23, 2008	62.31	62.53	61.56	61.93	1,206,848	-0.74(-1.17%)
May 22, 2008	63.59	63.59	62.42	62.67	1,144,895	-0.95(-1.49%)
May 21, 2008	65.44	65.82	63.28	63.62	1,649,529	-1.82(-2.79%)
May 20, 2008	65.65	66.03	64.97	65.44	992,515	-0.52(-0.79%)
May 19, 2008	65.78	66.59	65.27	65.96	973,660	+0.45(+0.68%)
May 16, 2008	66.08	66.64	65.20	65.52	1,288,389	-0.66(-1.00%)
May 15, 2008	65.21	66.18	64.46	66.18	1,516,893	+0.83(+1.27%)
May 14, 2008	64.78	66.03	64.37	65.35	1,540,792	+0.91(+1.42%)
May 13, 2008	64.16	64.58	63.20	64.44	1,026,211	+0.47(+0.73%)
May 12, 2008	63.04	64.19	62.21	63.97	1,070,407	+1.46(+2.33%)
May 09, 2008	62.32	63.07	62.09	62.51	447,294	-0.29(-0.46%)
May 08, 2008	62.82	63.61	62.00	62.80	1,332,819	+0.13(+0.21%)
May 07, 2008	65.73	65.73	62.53	62.67	1,471,937	-2.72(-4.15%)
May 06, 2008	64.86	65.39	64.10	65.39	1,645,305	-0.03(-0.05%)
May 05, 2008	65.66	66.29	65.21	65.42	1,027,544	-0.84(-1.27%)
May 02, 2008	66.13	67.52	65.74	66.26	1,981,626	+0.86(+1.32%)
May 01, 2008	64.47	65.47	62.73	65.40	1,685,685	+2.67(+4.26%)
Apr 30, 2008	65.39	65.86	62.73	62.73	1,447,228	-2.38(-3.65%)
Apr 29, 2008	65.63	65.63	64.11	65.10	1,467,060	-0.58(-0.89%)
Apr 28, 2008	66.01	66.19	65.13	65.69	1,334,291	-0.26(-0.40%)
Apr 25, 2008	65.93	66.27	65.13	65.95	1,549,990	-0.16(-0.24%)
Apr 24, 2008	64.88	66.17	64.47	66.11	1,545,876	+1.65(+2.57%)
Apr 23, 2008	63.87	65.03	63.29	64.46	883,718	+1.08(+1.71%)
Apr 22, 2008	63.64	64.58	62.92	63.37	1,459,208	-0.22(-0.35%)
Apr 21, 2008	63.14	63.93	62.94	63.59	1,188,027	+0.01(+0.02%)
Apr 18, 2008	64.91	64.95	62.97	63.58	1,501,204	+0.21(+0.34%)
Apr 17, 2008	62.35	63.47	62.02	63.37	1,624,833	+0.70(+1.12%)
Apr 16, 2008	61.77	62.74	61.31	62.66	1,882,698	+1.60(+2.62%)
Apr 15, 2008	60.76	61.07	59.86	61.07	1,243,945	+0.93(+1.55%)
Apr 14, 2008	60.18	61.35	59.95	60.14	1,436,865	-0.44(-0.73%)
Apr 11, 2008	60.43	61.32	59.96	60.58	1,557,556	-0.59(-0.97%)
Apr 10, 2008	61.71	61.90	60.54	61.17	2,759,859	-0.25(-0.40%)
Apr 09, 2008	63.83	64.36	61.30	61.41	1,873,859	-2.88(-4.48%)
Apr 08, 2008	66.03	66.03	64.27	64.29	1,739,875	-2.08(-3.14%)
Apr 07, 2008	66.03	66.61	65.09	66.37	1,705,454	+0.97(+1.48%)
Apr 04, 2008	65.51	66.31	64.66	65.41	2,279,809	-0.14(-0.22%)
Apr 03, 2008	63.41	65.61	62.95	65.55	1,689,460	+1.92(+3.01%)
Apr 02, 2008	65.25	65.25	63.20	63.63	1,939,018	-0.66(-1.03%)
Apr 01, 2008	61.93	64.54	61.93	64.29	2,411,549	+3.60(+5.93%)
Mar 31, 2008	63.39	62.68	60.31	60.70	2,637,175	+0.89(+1.49%)
Mar 28, 2008	61.11	61.22	59.74	59.80	3,098,329	-2.02(-3.28%)
Mar 27, 2008	64.51	64.56	61.73	61.83	2,356,648	-1.75(-2.76%)
Mar 26, 2008	65.48	65.62	63.19	63.58	2,404,035	-2.10(-3.20%)
Mar 25, 2008	66.19	66.41	64.44	65.68	1,448,311	-0.53(-0.80%)
Mar 24, 2008	65.72	66.64	65.72	66.21	2,009,915	+0.64(+0.98%)
Mar 21, 2008	63.55	65.80	63.28	65.57	2,465,269	+0.00(+0.00%)
Mar 20, 2008	63.55	65.80	63.28	65.57	2,465,269	+2.17(+3.42%)
Mar 19, 2008	62.88	64.79	62.02	63.40	2,907,254	+0.64(+1.02%)
Mar 18, 2008	60.73	62.76	60.27	62.76	3,309,433	+2.72(+4.54%)
Mar 17, 2008	58.10	60.89	57.89	60.03	3,258,192	+0.73(+1.23%)
Mar 14, 2008	60.36	60.91	57.26	59.31	2,566,489	-1.06(-1.75%)
Mar 13, 2008	58.41	60.84	57.33	60.36	1,967,462	+0.71(+1.19%)
Mar 12, 2008	59.75	61.63	59.18	59.65	2,016,467	-0.18(-0.30%)
Mar 11, 2008	57.73	60.12	56.51	59.83	2,426,905	+3.89(+6.96%)
Mar 10, 2008	57.85	57.98	55.75	55.94	2,225,617	-2.07(-3.57%)
Mar 07, 2008	56.75	58.54	56.17	58.01	1,875,796	+0.94(+1.65%)
Mar 06, 2008	58.39	58.68	56.91	57.07	2,122,574	-1.84(-3.12%)
Mar 05, 2008	58.51	59.78	58.02	58.90	1,564,931	+0.43(+0.74%)
Mar 04, 2008	57.71	58.95	57.05	58.47	1,623,451	+0.00(+0.00%)
Mar 03, 2008	58.27	58.51	56.82	58.47	1,818,136	+0.35(+0.60%)
Feb 29, 2008	59.39	59.97	58.00	58.12	1,663,203	-1.74(-2.90%)
Feb 28, 2008	61.12	61.20	59.74	59.86	1,447,408	-1.75(-2.85%)
Feb 27, 2008	61.94	62.65	61.06	61.61	1,114,598	-0.70(-1.13%)
Feb 26, 2008	62.25	63.39	61.37	62.32	1,942,550	-0.40(-0.64%)
Feb 25, 2008	60.08	62.72	59.09	62.72	1,938,213	+2.52(+4.18%)
Feb 22, 2008	58.93	60.20	57.65	60.20	1,274,980	+1.80(+3.09%)
Feb 21, 2008	60.19	60.95	58.23	58.40	1,641,587	-1.70(-2.84%)
Feb 20, 2008	58.80	60.17	58.34	60.10	1,931,275	+0.74(+1.24%)
Feb 19, 2008	59.07	59.42	58.17	59.37	2,152,440	+1.45(+2.51%)
Feb 18, 2008	58.39	58.48	56.85	57.92	0	+0.00(+0.00%)
Feb 15, 2008	58.39	58.48	56.85	57.92	1,850,403	-0.58(-1.00%)
Feb 14, 2008	60.12	60.30	58.32	58.50	1,555,357	-1.72(-2.86%)
Feb 13, 2008	59.21	60.26	58.53	60.22	2,279,876	+1.30(+2.21%)
Feb 12, 2008	56.77	59.16	56.42	58.92	2,616,692	+2.92(+5.21%)
Feb 11, 2008	57.57	57.57	55.49	56.00	1,513,745	-0.93(-1.63%)
Feb 08, 2008	57.95	58.96	56.16	56.93	1,968,335	-1.51(-2.58%)
Feb 07, 2008	57.75	59.30	56.44	58.44	2,888,619	+0.69(+1.19%)
Feb 06, 2008	58.46	59.11	57.61	57.76	2,318,525	+0.10(+0.17%)
Feb 05, 2008	58.48	60.09	57.47	57.66	1,837,554	-2.25(-3.76%)
Feb 04, 2008	61.60	61.93	59.65	59.91	1,580,292	-2.47(-3.96%)
Feb 01, 2008	59.32	62.88	59.11	62.38	2,314,936	+3.41(+5.78%)
Jan 31, 2008	57.58	59.77	57.24	58.97	2,394,623	+0.58(+1.00%)
Jan 30, 2008	59.70	61.51	57.71	58.39	2,536,680	-1.62(-2.70%)
Jan 29, 2008	60.21	60.59	59.00	60.01	1,709,667	+0.20(+0.33%)
Jan 28, 2008	57.30	59.87	57.12	59.81	2,186,381	+2.02(+3.50%)
Jan 25, 2008	58.79	59.99	57.61	57.79	2,273,860	-0.21(-0.36%)
Jan 24, 2008	60.37	60.37	57.23	58.00	2,151,068	-2.03(-3.38%)
Jan 23, 2008	51.87	60.26	51.87	60.03	6,232,995	+5.71(+10.51%)
Jan 22, 2008	50.22	55.41	49.78	54.32	2,769,852	+2.01(+3.85%)
Jan 21, 2008	54.39	54.68	51.45	52.31	0	+0.00(+0.00%)
Jan 18, 2008	54.39	54.68	51.45	52.31	2,807,772	-1.18(-2.21%)
Jan 17, 2008	54.60	55.43	53.38	53.49	2,217,804	-1.05(-1.93%)
Jan 16, 2008	52.53	55.13	52.39	54.54	2,315,244	+2.00(+3.81%)
Jan 15, 2008	52.82	53.96	52.00	52.54	1,921,053	-1.40(-2.60%)
Jan 14, 2008	55.59	56.52	52.38	53.94	2,264,166	-1.31(-2.37%)
Jan 11, 2008	53.60	56.53	52.90	55.25	2,305,003	+0.63(+1.15%)
Jan 10, 2008	53.87	56.12	51.56	54.62	2,700,465	+0.21(+0.39%)
Jan 09, 2008	53.34	54.66	50.78	54.41	2,836,124	+1.16(+2.18%)
Jan 08, 2008	55.00	57.34	52.96	53.24	2,583,489	-1.43(-2.62%)
Jan 07, 2008	52.95	54.84	51.90	54.68	2,345,507	+1.84(+3.49%)
Jan 04, 2008	53.58	54.62	52.81	52.83	2,167,495	-2.40(-4.34%)
Jan 03, 2008	58.33	58.33	54.92	55.23	2,170,327	-2.21(-3.85%)
Jan 02, 2008	58.19	59.09	56.69	57.44	1,808,723	-1.75(-2.96%)
Jan 01, 2008	58.15	59.53	57.46	59.20	0	+0.00(+0.00%)
Dec 31, 2007	58.15	59.53	57.46	59.20	934,872	+0.83(+1.42%)
Dec 28, 2007	59.72	59.73	58.00	58.37	1,259,720	-0.69(-1.16%)
Dec 27, 2007	59.88	60.03	58.15	59.05	1,003,841	-1.36(-2.25%)
Dec 26, 2007	62.13	62.16	60.02	60.41	868,906	-2.18(-3.48%)
Dec 24, 2007	60.36	62.59	60.36	62.59	304,901	+2.36(+3.92%)
Dec 21, 2007	59.74	60.40	59.33	60.23	1,505,282	+1.33(+2.25%)
Dec 20, 2007	60.31	60.44	58.08	58.90	1,378,299	-0.60(-1.01%)
Dec 19, 2007	58.75	59.71	58.01	59.51	1,766,585	+1.29(+2.21%)
Dec 18, 2007	56.73	58.44	55.93	58.22	2,855,350	+0.64(+1.11%)
Dec 17, 2007	58.58	59.19	57.02	57.58	1,799,474	-1.22(-2.07%)
Dec 14, 2007	59.62	61.22	58.76	58.80	1,750,891	-1.72(-2.85%)
Dec 13, 2007	60.30	61.10	59.31	60.52	1,413,054	-0.12(-0.20%)
Dec 12, 2007	63.01	63.20	59.48	60.64	2,349,974	-0.86(-1.40%)
Dec 11, 2007	66.71	66.74	61.49	61.50	1,484,106	-5.03(-7.56%)
Dec 10, 2007	65.57	67.04	64.15	66.53	988,651	+1.64(+2.52%)
Dec 07, 2007	65.68	66.69	64.60	64.90	1,099,491	-0.60(-0.92%)
Dec 06, 2007	62.83	65.50	62.63	65.50	1,172,666	+2.57(+4.09%)
Dec 05, 2007	60.38	62.96	60.38	62.93	1,307,812	+3.44(+5.78%)
Dec 04, 2007	61.54	61.78	59.48	59.49	1,078,182	-2.30(-3.72%)
Dec 03, 2007	62.30	62.51	60.93	61.79	1,260,264	-0.74(-1.19%)
Nov 30, 2007	61.90	63.20	61.68	62.53	2,565,904	+0.96(+1.55%)
Nov 29, 2007	61.39	61.71	60.26	61.58	1,645,102	-0.11(-0.18%)
Nov 28, 2007	60.60	62.63	60.15	61.69	1,697,619	+2.06(+3.45%)
Nov 27, 2007	57.01	59.87	56.87	59.63	3,358,481	+0.99(+1.69%)
Nov 26, 2007	62.29	62.56	58.64	58.64	1,907,222	-3.82(-6.12%)
Nov 23, 2007	61.73	62.71	61.21	62.46	386,746	+1.83(+3.02%)
Nov 21, 2007	60.32	61.18	59.76	60.63	1,891,907	-0.38(-0.62%)
Nov 20, 2007	62.58	64.24	59.76	61.01	2,239,851	-1.49(-2.38%)
Nov 19, 2007	63.56	63.91	62.03	62.50	2,187,534	-1.57(-2.45%)
Nov 16, 2007	65.73	65.73	63.14	64.07	1,345,343	-1.33(-2.03%)
Nov 15, 2007	65.81	66.59	64.51	65.40	1,857,558	-1.13(-1.70%)
Nov 14, 2007	70.37	70.95	66.52	66.53	1,461,111	-3.38(-4.83%)
Nov 13, 2007	65.85	69.91	65.80	69.91	1,558,434	+4.40(+6.71%)
Nov 12, 2007	66.64	67.15	65.25	65.51	1,972,691	-1.38(-2.07%)
Nov 09, 2007	64.66	67.69	64.66	66.90	1,563,045	+0.70(+1.06%)
Nov 08, 2007	66.03	67.13	64.45	66.19	1,942,780	+0.23(+0.34%)
Nov 07, 2007	67.44	67.67	65.96	65.96	2,218,065	-3.09(-4.47%)
Nov 06, 2007	68.20	69.15	66.89	69.05	1,498,164	+0.51(+0.74%)
Nov 05, 2007	69.49	69.93	67.46	68.54	1,522,483	-1.99(-2.83%)
Nov 02, 2007	72.44	72.44	69.45	70.54	1,893,009	-1.43(-1.98%)
Nov 01, 2007	75.46	75.74	71.35	71.96	2,853,683	-5.16(-6.69%)
Oct 31, 2007	75.20	77.13	74.20	77.13	1,366,333	+2.08(+2.77%)
Oct 30, 2007	73.68	75.45	73.68	75.05	769,198	+1.39(+1.89%)
Oct 29, 2007	74.62	75.08	73.31	73.66	844,893	-0.45(-0.61%)
Oct 26, 2007	73.40	74.20	72.37	74.11	886,240	+1.37(+1.88%)
Oct 25, 2007	72.49	73.36	71.20	72.74	1,075,955	+0.28(+0.39%)
Oct 24, 2007	73.05	73.22	70.37	72.45	1,286,821	-0.42(-0.57%)
Oct 23, 2007	70.59	72.87	70.48	72.87	1,518,837	+2.55(+3.63%)
Oct 22, 2007	67.96	70.59	67.60	70.32	1,487,827	+1.70(+2.48%)
Oct 19, 2007	71.32	71.52	68.41	68.61	1,750,853	-3.18(-4.43%)
Oct 18, 2007	71.54	72.16	70.34	71.79	1,311,788	+0.08(+0.11%)
Oct 17, 2007	72.45	72.45	69.81	71.71	1,111,418	+0.03(+0.04%)
Oct 16, 2007	73.08	73.15	70.75	71.69	2,164,792	-1.73(-2.36%)
Oct 15, 2007	76.05	76.16	73.17	73.42	860,001	-2.23(-2.94%)
Oct 12, 2007	77.73	77.76	75.15	75.64	900,234	-1.65(-2.14%)
Oct 11, 2007	78.60	78.91	76.98	77.30	937,127	-0.80(-1.03%)
Oct 10, 2007	78.29	78.60	77.50	78.10	884,490	-0.03(-0.03%)
Oct 09, 2007	76.66	78.21	76.03	78.13	1,259,310	+2.14(+2.82%)
Oct 08, 2007	76.00	76.89	75.81	75.98	942,852	-1.96(-2.52%)
Oct 05, 2007	77.04	78.23	76.18	77.94	1,309,084	+1.05(+1.37%)
Oct 04, 2007	76.42	77.19	74.93	76.89	1,171,211	+0.20(+0.26%)
Oct 03, 2007	77.04	77.60	76.11	76.69	1,684,540	-0.08(-0.11%)
Oct 02, 2007	75.11	76.77	75.08	76.77	1,581,810	+1.64(+2.18%)
Oct 01, 2007	74.24	75.39	74.05	75.14	1,143,858	+0.90(+1.21%)
Sep 28, 2007	74.45	74.83	73.34	74.24	912,797	-0.84(-1.11%)
Sep 27, 2007	75.38	75.93	74.64	75.08	657,404	+0.11(+0.15%)
Sep 26, 2007	74.62	75.24	74.00	74.96	967,342	+0.40(+0.54%)
Sep 25, 2007	74.98	75.12	74.08	74.56	945,397	-0.91(-1.21%)
Sep 24, 2007	73.50	75.89	73.10	75.47	1,258,197	+2.53(+3.47%)
Sep 21, 2007	73.88	73.91	72.79	72.94	1,120,164	-0.05(-0.07%)
Sep 20, 2007	74.48	74.65	72.64	73.00	973,385	-1.28(-1.73%)
Sep 19, 2007	74.61	75.39	73.89	74.28	1,354,883	+0.20(+0.27%)
Sep 18, 2007	72.30	74.33	72.24	74.08	1,327,531	+1.77(+2.45%)
Sep 17, 2007	72.86	72.94	71.98	72.30	456,398	-0.58(-0.80%)
Sep 14, 2007	73.36	72.89	72.01	72.89	787,963	-0.47(-0.64%)
Sep 13, 2007	72.69	74.56	72.33	73.36	1,291,274	+1.39(+1.93%)
Sep 12, 2007	71.13	72.32	70.18	71.97	674,579	+0.80(+1.12%)
Sep 11, 2007	69.68	71.40	69.74	71.17	1,087,723	+1.49(+2.14%)
Sep 10, 2007	71.08	72.19	69.30	69.68	1,233,707	-0.20(-0.29%)
Sep 07, 2007	69.89	70.90	69.25	69.88	1,048,126	-1.52(-2.13%)
Sep 06, 2007	71.24	71.81	70.76	71.40	650,884	+0.16(+0.23%)
Sep 05, 2007	72.03	72.67	71.03	71.24	1,071,503	-1.79(-2.45%)
Sep 04, 2007	71.73	73.83	71.13	73.03	919,158	+1.10(+1.53%)
Aug 31, 2007	71.89	72.88	70.90	71.93	1,153,877	+1.14(+1.62%)
Aug 30, 2007	70.35	72.59	69.42	70.78	1,139,406	+0.43(+0.61%)
Aug 29, 2007	69.42	70.35	68.92	70.35	825,334	+1.45(+2.10%)
Aug 28, 2007	70.46	70.62	68.91	68.91	1,420,878	-1.79(-2.53%)
Aug 27, 2007	71.95	72.31	70.62	70.70	602,859	-1.15(-1.60%)
Aug 24, 2007	71.87	72.79	71.42	71.85	804,024	-0.62(-0.86%)
Aug 23, 2007	72.93	73.76	71.76	72.47	975,929	-0.46(-0.63%)
Aug 22, 2007	74.34	74.57	72.47	72.93	1,091,381	-0.97(-1.32%)
Aug 21, 2007	72.64	74.03	71.95	73.91	1,472,561	+1.26(+1.74%)
Aug 20, 2007	71.25	74.31	70.80	72.64	1,908,763	+1.18(+1.65%)
Aug 17, 2007	76.09	77.94	68.47	71.46	2,838,258	+0.81(+1.15%)
Aug 16, 2007	66.66	70.96	65.07	70.65	3,631,946	+3.99(+5.98%)
Aug 15, 2007	67.57	70.43	66.47	66.66	1,687,148	-1.06(-1.56%)
Aug 14, 2007	70.23	70.94	67.72	67.72	1,740,993	-2.87(-4.06%)
Aug 13, 2007	72.85	73.51	70.59	70.59	1,370,626	-2.26(-3.11%)
Aug 10, 2007	74.56	75.34	72.69	72.85	2,122,173	-2.87(-3.80%)
Aug 09, 2007	75.72	79.80	70.97	75.72	2,446,741	+0.01(+0.01%)
Aug 08, 2007	73.83	75.84	73.56	75.72	2,174,651	+2.56(+3.50%)
Aug 07, 2007	70.23	73.94	69.12	73.16	2,635,503	+2.93(+4.17%)
Aug 06, 2007	65.77	70.23	65.69	70.23	2,077,329	+1.36(+1.97%)
Aug 03, 2007	69.11	71.93	68.56	68.87	2,265,931	-3.06(-4.26%)
Aug 02, 2007	71.40	72.57	70.59	71.93	2,339,082	+0.53(+0.75%)
Aug 01, 2007	68.17	71.59	67.10	71.40	2,834,600	+3.50(+5.16%)
Jul 31, 2007	68.86	69.82	67.34	67.90	1,633,016	-0.33(-0.48%)
Jul 30, 2007	67.29	68.57	66.60	68.22	1,594,373	+0.93(+1.38%)
Jul 27, 2007	66.67	70.64	66.67	67.29	2,740,617	-1.36(-1.99%)
Jul 26, 2007	69.30	70.15	66.63	68.66	2,253,848	-1.75(-2.49%)
Jul 25, 2007	71.73	72.16	68.93	70.41	1,510,870	-0.24(-0.34%)
Jul 24, 2007	71.95	72.94	70.38	70.65	1,333,090	-1.82(-2.52%)
Jul 23, 2007	73.73	74.20	72.41	72.47	1,152,446	-0.97(-1.33%)
Jul 20, 2007	75.20	75.20	72.74	73.45	1,265,062	-1.82(-2.42%)
Jul 19, 2007	75.79	75.96	74.99	75.27	825,174	+0.08(+0.10%)
Jul 18, 2007	75.60	75.60	73.35	75.20	1,412,606	-0.84(-1.11%)
Jul 17, 2007	76.93	77.57	75.61	76.04	878,607	-0.58(-0.76%)
Jul 16, 2007	77.26	78.33	76.61	76.62	766,336	-0.55(-0.72%)
Jul 13, 2007	75.96	77.24	75.22	77.18	644,977	+0.97(+1.28%)
Jul 12, 2007	75.21	76.20	74.63	76.20	1,061,007	+1.28(+1.71%)
Jul 11, 2007	74.80	75.37	74.06	74.92	1,274,417	-0.41(-0.55%)
Jul 10, 2007	76.69	77.04	74.86	75.33	1,746,804	-2.13(-2.75%)
Jul 09, 2007	78.43	78.51	76.72	77.47	842,963	-0.72(-0.92%)
Jul 06, 2007	78.60	78.69	77.37	78.19	806,092	-0.42(-0.53%)
Jul 05, 2007	78.16	80.78	77.82	78.60	1,324,191	+1.68(+2.18%)
Jul 03, 2007	77.54	78.17	76.43	76.93	697,462	+0.00(+0.00%)
Jul 02, 2007	74.76	77.00	74.47	76.93	1,312,424	+2.17(+2.90%)
Jun 29, 2007	75.35	76.64	74.07	74.76	1,603,317	-0.40(-0.54%)
Jun 28, 2007	76.65	77.15	74.77	75.16	1,482,897	-1.18(-1.54%)
Jun 27, 2007	74.53	76.47	72.27	76.33	2,188,804	+2.13(+2.86%)
Jun 26, 2007	75.37	76.08	73.25	74.21	1,501,503	-1.04(-1.38%)
Jun 25, 2007	75.77	76.72	74.65	75.25	2,021,511	-0.86(-1.12%)
Jun 22, 2007	76.77	76.71	75.33	76.10	1,896,996	-0.35(-0.46%)
Jun 21, 2007	77.63	77.37	73.47	76.45	2,473,139	-0.86(-1.11%)
Jun 20, 2007	80.88	81.43	77.29	77.31	2,043,775	-3.45(-4.27%)
Jun 19, 2007	79.76	80.76	78.76	80.76	930,448	+1.00(+1.25%)
Jun 18, 2007	79.08	81.13	78.81	79.76	1,266,625	-1.68(-2.06%)
Jun 15, 2007	81.12	82.09	80.77	81.43	1,339,140	+1.14(+1.42%)
Jun 14, 2007	80.43	81.35	79.58	80.30	1,691,696	-0.80(-0.98%)
Jun 13, 2007	76.42	81.48	75.98	81.09	5,399,656	+5.07(+6.68%)
Jun 12, 2007	77.24	77.24	75.76	76.02	1,467,790	-1.23(-1.59%)
Jun 11, 2007	78.30	78.79	77.15	77.25	1,035,802	-1.04(-1.33%)
Jun 08, 2007	77.50	78.41	76.49	78.29	1,182,978	+1.23(+1.60%)
Jun 07, 2007	79.11	79.86	76.82	77.06	2,478,228	-2.80(-3.50%)
Jun 06, 2007	81.52	80.74	78.99	79.86	1,250,245	-1.34(-1.65%)
Jun 05, 2007	82.67	83.06	81.18	81.20	1,550,482	-1.47(-1.78%)
Jun 04, 2007	81.45	83.22	81.26	82.67	1,715,390	+1.29(+1.58%)