AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2002	29.71	30.17	29.66	29.98	316,616	+0.26(+0.89%)
Apr 29, 2002	29.81	29.81	29.61	29.71	202,914	-0.10(-0.34%)
Apr 26, 2002	30.00	30.03	29.74	29.81	108,136	-0.18(-0.61%)
Apr 25, 2002	30.00	30.21	29.87	30.00	252,211	+0.00(+0.00%)
Apr 24, 2002	29.81	30.03	29.81	30.00	385,791	+0.18(+0.59%)
Apr 23, 2002	30.40	30.47	29.81	29.82	1,396,706	-1.34(-4.30%)
Apr 22, 2002	31.44	31.44	31.16	31.16	200,529	-0.26(-0.82%)
Apr 19, 2002	31.34	31.52	31.08	31.42	282,267	+0.20(+0.62%)
Apr 18, 2002	31.13	31.50	31.06	31.22	323,931	-0.11(-0.36%)
Apr 17, 2002	32.07	32.07	31.14	31.33	277,337	-0.73(-2.28%)
Apr 16, 2002	32.41	32.41	31.99	32.06	530,503	-0.55(-1.70%)
Apr 15, 2002	32.89	32.89	32.51	32.62	220,248	-0.49(-1.48%)
Apr 12, 2002	32.76	33.11	32.51	33.11	186,535	+0.35(+1.06%)
Apr 11, 2002	32.70	32.76	32.42	32.76	215,795	+0.06(+0.19%)
Apr 10, 2002	32.16	32.94	32.07	32.70	325,680	+0.54(+1.68%)
Apr 09, 2002	31.86	32.23	31.84	32.16	902,937	+0.36(+1.15%)
Apr 08, 2002	31.66	31.85	31.61	31.79	268,114	+0.23(+0.72%)
Apr 05, 2002	31.60	31.60	31.47	31.57	499,016	-0.03(-0.10%)
Apr 04, 2002	31.66	31.69	31.57	31.60	286,243	+0.03(+0.10%)
Apr 03, 2002	31.44	31.57	31.32	31.57	421,254	-0.12(-0.38%)
Apr 02, 2002	31.36	31.81	31.32	31.69	1,007,734	+0.33(+1.04%)
Apr 01, 2002	31.16	31.42	30.98	31.36	296,261	+0.04(+0.14%)
Mar 29, 2002	31.76	31.76	31.32	31.32	301,032	+0.00(+0.00%)
Mar 28, 2002	31.76	31.76	31.32	31.32	301,032	-0.19(-0.60%)
Mar 27, 2002	31.25	31.59	31.23	31.50	369,730	-0.09(-0.30%)
Mar 26, 2002	31.52	31.69	31.47	31.60	407,896	+0.08(+0.26%)
Mar 25, 2002	31.62	31.78	31.49	31.52	443,835	-0.11(-0.34%)
Mar 22, 2002	31.82	31.84	31.57	31.62	303,258	-0.23(-0.73%)
Mar 21, 2002	31.47	31.87	31.45	31.86	367,027	+0.38(+1.22%)
Mar 20, 2002	31.45	31.55	31.38	31.47	705,907	-0.03(-0.10%)
Mar 19, 2002	31.47	31.60	31.38	31.50	169,360	+0.04(+0.14%)
Mar 18, 2002	31.51	31.56	31.23	31.46	421,731	-0.04(-0.14%)
Mar 15, 2002	31.22	31.57	31.06	31.50	1,482,102	+0.26(+0.83%)
Mar 14, 2002	30.76	31.28	30.76	31.25	737,552	+0.43(+1.39%)
Mar 13, 2002	30.65	30.90	30.50	30.82	226,291	+0.18(+0.57%)
Mar 12, 2002	30.72	30.72	30.60	30.64	183,672	-0.08(-0.25%)
Mar 11, 2002	30.81	30.81	30.64	30.72	727,375	-0.07(-0.22%)
Mar 08, 2002	30.84	30.90	30.76	30.79	195,122	-0.04(-0.14%)
Mar 07, 2002	30.82	30.89	30.71	30.83	104,478	+0.01(+0.04%)
Mar 06, 2002	30.56	30.83	30.23	30.82	866,680	+0.32(+1.05%)
Mar 05, 2002	29.81	30.81	29.81	30.50	706,543	+0.68(+2.28%)
Mar 04, 2002	29.52	29.87	29.24	29.82	185,580	+0.30(+1.00%)
Mar 01, 2002	29.05	29.56	28.99	29.52	201,165	+0.51(+1.76%)
Feb 28, 2002	29.18	29.24	29.01	29.01	240,444	-0.22(-0.75%)
Feb 27, 2002	29.24	29.40	29.15	29.23	138,032	-0.07(-0.24%)
Feb 26, 2002	29.24	29.34	29.15	29.30	175,880	+0.11(+0.39%)
Feb 25, 2002	29.12	29.27	29.07	29.19	546,883	+0.19(+0.65%)
Feb 22, 2002	28.64	29.00	28.62	29.00	351,283	+0.29(+1.01%)
Feb 21, 2002	28.91	28.93	28.67	28.71	127,696	-0.20(-0.70%)
Feb 20, 2002	28.74	28.92	28.68	28.91	329,179	+0.21(+0.72%)
Feb 19, 2002	28.80	28.89	28.68	28.71	308,983	-0.20(-0.70%)
Feb 18, 2002	29.00	29.08	28.79	28.91	443,358	+0.00(+0.00%)
Feb 15, 2002	29.00	29.08	28.79	28.91	443,358	-0.11(-0.37%)
Feb 14, 2002	28.83	29.18	28.78	29.01	502,356	+0.22(+0.76%)
Feb 13, 2002	28.55	28.83	28.55	28.79	132,784	+0.23(+0.79%)
Feb 12, 2002	29.15	29.24	28.56	28.57	325,839	-0.56(-1.92%)
Feb 11, 2002	28.89	29.15	28.88	29.13	174,767	+0.26(+0.89%)
Feb 08, 2002	28.71	28.88	28.43	28.87	231,697	+0.13(+0.44%)
Feb 07, 2002	28.99	29.08	28.74	28.74	137,873	-0.18(-0.63%)
Feb 06, 2002	28.91	29.06	28.67	28.93	363,369	+0.03(+0.09%)
Feb 05, 2002	28.86	28.99	28.86	28.90	166,338	+0.03(+0.11%)
Feb 04, 2002	28.58	28.95	28.55	28.87	192,100	+0.29(+1.01%)