AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	38.46	38.77	38.07	38.76	765,755	+0.21(+0.55%)
Feb 25, 2005	37.51	38.55	37.50	38.55	656,208	+1.00(+2.67%)
Feb 24, 2005	37.90	37.93	37.48	37.55	608,516	-0.25(-0.66%)
Feb 23, 2005	38.70	38.88	37.76	37.80	518,870	-0.70(-1.81%)
Feb 22, 2005	39.64	39.64	38.48	38.50	683,460	-1.17(-2.95%)
Feb 18, 2005	39.63	39.81	39.09	39.67	491,080	-0.15(-0.38%)
Feb 17, 2005	39.77	40.06	39.70	39.82	454,146	+0.07(+0.18%)
Feb 16, 2005	39.33	39.88	39.15	39.75	366,831	+0.36(+0.91%)
Feb 15, 2005	39.02	39.54	38.99	39.39	579,112	+0.38(+0.99%)
Feb 14, 2005	38.93	39.12	38.76	39.00	351,770	-0.01(-0.03%)
Feb 11, 2005	38.94	39.18	38.77	39.01	602,958	+0.08(+0.21%)
Feb 10, 2005	38.85	39.00	38.67	38.93	657,463	+0.09(+0.23%)
Feb 09, 2005	38.40	39.01	38.20	38.84	1,023,218	+0.75(+1.98%)
Feb 08, 2005	38.40	38.41	38.00	38.09	554,191	-0.26(-0.68%)
Feb 07, 2005	39.04	39.04	38.34	38.35	650,112	-0.31(-0.81%)
Feb 04, 2005	38.48	38.89	38.47	38.66	538,951	+0.35(+0.92%)
Feb 03, 2005	38.40	38.53	38.21	38.31	391,932	-0.09(-0.23%)
Feb 02, 2005	37.76	38.40	37.72	38.40	690,453	+0.53(+1.40%)
Feb 01, 2005	37.36	37.99	37.06	37.87	1,015,509	+0.55(+1.46%)
Jan 31, 2005	37.40	37.65	36.69	37.32	1,064,814	+0.07(+0.18%)
Jan 28, 2005	37.06	37.37	36.87	37.26	656,925	+0.42(+1.14%)
Jan 27, 2005	37.31	37.45	36.73	36.84	713,043	-0.52(-1.39%)
Jan 26, 2005	37.07	37.43	36.76	37.36	732,945	+0.28(+0.77%)
Jan 25, 2005	38.38	38.58	37.05	37.07	994,173	-1.31(-3.40%)
Jan 24, 2005	38.89	39.16	38.24	38.38	673,241	-0.46(-1.18%)
Jan 21, 2005	38.65	39.24	38.63	38.84	415,598	+0.07(+0.19%)
Jan 20, 2005	38.82	39.16	38.40	38.76	536,441	-0.24(-0.61%)
Jan 19, 2005	38.66	39.42	38.46	39.00	608,337	+0.37(+0.97%)
Jan 18, 2005	38.53	38.67	38.21	38.63	636,844	+0.23(+0.60%)
Jan 14, 2005	38.48	38.71	38.17	38.40	600,090	+0.20(+0.53%)
Jan 13, 2005	38.29	38.88	38.03	38.20	844,823	-0.06(-0.16%)
Jan 12, 2005	38.37	38.41	37.30	38.26	902,734	-0.01(-0.03%)
Jan 11, 2005	39.07	39.26	38.22	38.27	641,685	-0.88(-2.25%)
Jan 10, 2005	39.54	39.76	39.07	39.15	528,552	-0.47(-1.20%)
Jan 07, 2005	39.80	39.98	39.20	39.63	661,945	-0.06(-0.14%)
Jan 06, 2005	38.99	39.77	38.72	39.68	937,696	+0.63(+1.61%)
Jan 05, 2005	41.03	41.03	38.75	39.05	1,429,494	-1.98(-4.83%)
Jan 04, 2005	41.60	41.83	40.88	41.03	911,161	-0.46(-1.12%)
Jan 03, 2005	41.97	42.16	41.36	41.50	1,125,773	-0.50(-1.20%)
Dec 31, 2004	42.03	42.35	41.93	42.00	410,757	+0.03(+0.08%)
Dec 30, 2004	41.80	42.03	41.70	41.97	267,682	+0.16(+0.39%)
Dec 29, 2004	41.54	41.85	41.49	41.80	403,944	-0.05(-0.12%)
Dec 28, 2004	41.55	41.90	41.55	41.85	525,504	+0.27(+0.66%)
Dec 27, 2004	41.44	41.67	41.38	41.58	422,232	+0.17(+0.40%)
Dec 23, 2004	41.83	42.05	41.41	41.41	502,555	-0.32(-0.78%)
Dec 22, 2004	41.16	41.78	41.11	41.74	504,348	+0.70(+1.71%)
Dec 21, 2004	40.82	41.15	40.70	41.03	472,613	+0.22(+0.53%)
Dec 20, 2004	41.18	41.27	40.51	40.82	450,201	-0.36(-0.88%)
Dec 17, 2004	41.05	41.23	40.48	41.18	782,609	+0.32(+0.79%)
Dec 16, 2004	40.72	41.16	40.72	40.86	562,259	-0.11(-0.27%)
Dec 15, 2004	40.84	41.25	40.69	40.97	612,819	+0.14(+0.34%)
Dec 14, 2004	40.87	41.02	40.74	40.83	434,782	-0.12(-0.30%)
Dec 13, 2004	40.96	41.27	40.84	40.95	463,469	-0.01(-0.01%)
Dec 10, 2004	41.61	41.61	40.76	40.96	507,754	+0.08(+0.20%)
Dec 09, 2004	39.93	40.87	39.93	40.87	581,802	+0.99(+2.49%)
Dec 08, 2004	40.15	40.72	39.81	39.88	820,977	-0.20(-0.50%)
Dec 07, 2004	40.99	41.01	40.05	40.08	788,705	-0.97(-2.36%)
Dec 06, 2004	41.16	41.74	40.91	41.05	675,034	-0.26(-0.62%)
Dec 03, 2004	40.30	41.31	40.30	41.31	346,212	+1.14(+2.83%)
Dec 02, 2004	40.58	40.70	39.81	40.17	902,734	-0.71(-1.75%)