AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	24.94	25.03	24.90	24.90	130,081	-0.04(-0.15%)
Nov 27, 2002	24.93	25.00	24.90	24.94	386,746	+0.16(+0.66%)
Nov 26, 2002	24.78	24.90	24.78	24.78	413,780	-0.06(-0.25%)
Nov 25, 2002	25.00	25.03	24.69	24.84	381,816	-0.19(-0.75%)
Nov 22, 2002	24.46	25.03	24.34	25.03	661,539	+0.60(+2.45%)
Nov 21, 2002	24.28	24.51	24.28	24.43	281,313	+0.09(+0.36%)
Nov 20, 2002	24.35	24.42	24.07	24.34	355,577	+0.04(+0.16%)
Nov 19, 2002	24.34	24.40	24.22	24.30	265,728	+0.03(+0.13%)
Nov 18, 2002	24.37	24.37	24.18	24.27	243,306	+0.03(+0.13%)
Nov 15, 2002	24.40	24.53	24.20	24.24	429,682	-0.14(-0.59%)
Nov 14, 2002	24.15	24.40	24.15	24.39	395,174	+0.23(+0.96%)
Nov 13, 2002	24.34	24.42	24.08	24.15	350,806	-0.36(-1.49%)
Nov 12, 2002	24.24	24.62	24.19	24.52	497,903	+0.26(+1.09%)
Nov 11, 2002	24.34	24.42	24.15	24.25	197,189	-0.14(-0.57%)
Nov 08, 2002	24.34	24.47	24.21	24.39	186,535	-0.01(-0.03%)
Nov 07, 2002	24.52	24.52	24.34	24.40	280,041	-0.14(-0.59%)
Nov 06, 2002	24.48	24.56	24.24	24.54	318,683	+0.38(+1.56%)
Nov 05, 2002	24.37	24.37	24.15	24.17	536,546	-0.14(-0.59%)
Nov 04, 2002	24.02	24.39	24.02	24.31	390,244	+0.38(+1.60%)
Nov 01, 2002	23.68	24.12	23.67	23.93	369,571	+0.22(+0.93%)
Oct 31, 2002	23.86	23.95	23.68	23.71	422,526	-0.06(-0.26%)
Oct 30, 2002	23.64	23.90	23.46	23.77	481,206	+0.18(+0.77%)
Oct 29, 2002	23.64	23.66	23.20	23.59	620,193	-0.19(-0.79%)
Oct 28, 2002	23.90	23.92	23.74	23.78	330,610	-0.08(-0.32%)
Oct 25, 2002	23.46	23.96	23.46	23.85	269,068	+0.30(+1.28%)
Oct 24, 2002	23.07	23.71	22.88	23.55	580,755	+0.32(+1.38%)
Oct 23, 2002	23.42	23.52	23.05	23.23	785,737	-0.20(-0.83%)
Oct 22, 2002	23.42	23.56	23.37	23.42	356,213	-0.45(-1.87%)
Oct 21, 2002	24.05	24.05	23.71	23.87	138,986	-0.12(-0.50%)
Oct 18, 2002	24.15	24.15	23.74	23.99	193,691	-0.06(-0.26%)
Oct 17, 2002	24.08	24.21	23.95	24.05	197,825	+0.23(+0.95%)
Oct 16, 2002	24.00	24.03	23.66	23.83	261,753	-0.18(-0.73%)
Oct 15, 2002	24.46	24.65	23.88	24.00	486,772	-0.10(-0.42%)
Oct 14, 2002	24.34	24.44	24.01	24.10	606,994	-0.25(-1.03%)
Oct 11, 2002	23.80	24.62	23.80	24.35	883,218	+0.68(+2.87%)
Oct 10, 2002	23.09	23.83	23.04	23.68	676,010	+0.58(+2.53%)
Oct 09, 2002	24.02	24.02	23.02	23.09	1,316,558	-1.25(-5.12%)
Oct 08, 2002	25.27	25.27	23.63	24.34	862,227	-0.92(-3.66%)
Oct 07, 2002	25.56	25.56	25.23	25.26	353,669	-0.30(-1.16%)
Oct 04, 2002	25.75	25.75	25.44	25.56	311,209	-0.23(-0.88%)
Oct 03, 2002	25.87	25.87	25.66	25.78	543,861	-0.09(-0.36%)
Oct 02, 2002	26.27	26.27	25.81	25.88	496,790	-0.43(-1.63%)
Oct 01, 2002	26.32	26.34	25.88	26.30	376,250	+0.02(+0.07%)
Sep 30, 2002	26.35	26.35	25.94	26.29	360,825	+0.00(+0.00%)
Sep 27, 2002	26.57	26.63	26.22	26.29	316,934	-0.62(-2.31%)
Sep 26, 2002	26.77	26.91	26.66	26.91	459,897	+0.30(+1.11%)
Sep 25, 2002	27.03	27.17	26.44	26.61	334,268	-0.52(-1.92%)
Sep 24, 2002	27.39	27.39	27.13	27.13	195,281	-0.29(-1.05%)
Sep 23, 2002	27.36	27.51	27.20	27.42	262,866	+0.07(+0.25%)
Sep 20, 2002	27.51	27.57	27.30	27.35	235,991	+0.00(+0.00%)
Sep 19, 2002	27.64	27.64	27.35	27.35	417,278	-0.21(-0.75%)
Sep 18, 2002	27.79	27.79	27.48	27.56	131,194	-0.11(-0.41%)
Sep 17, 2002	28.14	28.14	27.59	27.68	351,283	-0.34(-1.21%)
Sep 16, 2002	28.08	28.26	27.98	28.01	294,512	+0.00(+0.00%)
Sep 13, 2002	28.20	28.20	27.98	28.01	503,946	-0.13(-0.45%)
Sep 12, 2002	28.30	28.36	28.05	28.14	250,462	-0.09(-0.31%)
Sep 11, 2002	28.30	28.36	28.19	28.23	148,687	-0.06(-0.22%)
Sep 10, 2002	28.20	28.36	28.20	28.29	330,451	+0.09(+0.31%)
Sep 09, 2002	28.27	28.30	28.11	28.20	316,139	-0.06(-0.22%)
Sep 06, 2002	28.23	28.29	28.22	28.27	425,706	+0.06(+0.22%)
Sep 05, 2002	28.17	28.23	28.14	28.20	242,988	+0.00(+0.00%)
Sep 04, 2002	28.30	28.42	28.13	28.20	222,633	-0.04(-0.16%)