AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2002	28.58	28.58	28.14	28.25	335,858	-0.21(-0.73%)
Aug 30, 2002	28.17	28.63	28.17	28.45	237,899	+0.22(+0.78%)
Aug 29, 2002	28.07	28.40	28.05	28.23	385,791	+0.01(+0.02%)
Aug 28, 2002	28.15	28.23	28.10	28.23	402,330	+0.08(+0.27%)
Aug 27, 2002	28.20	28.36	27.88	28.15	525,573	-0.04(-0.16%)
Aug 26, 2002	27.89	28.27	27.89	28.20	145,188	+0.33(+1.17%)
Aug 23, 2002	27.66	27.92	27.54	27.87	159,819	+0.19(+0.70%)
Aug 22, 2002	28.08	28.10	27.62	27.68	297,851	-0.33(-1.17%)
Aug 21, 2002	27.66	28.00	27.54	28.00	239,649	+0.33(+1.20%)
Aug 20, 2002	27.99	28.13	27.64	27.67	198,779	-0.63(-2.22%)
Aug 16, 2002	28.07	28.30	28.05	28.30	224,064	+0.11(+0.38%)
Aug 15, 2002	28.30	28.30	28.05	28.19	138,191	-0.06(-0.22%)
Aug 14, 2002	28.27	28.27	27.79	28.25	136,124	-0.11(-0.38%)
Aug 13, 2002	28.58	28.83	28.27	28.36	224,859	-0.22(-0.77%)
Aug 12, 2002	27.90	28.58	27.84	28.58	258,095	+0.47(+1.68%)
Aug 07, 2002	27.67	28.11	27.57	28.11	208,639	+0.59(+2.15%)
Aug 06, 2002	27.58	27.58	27.23	27.52	202,596	+0.09(+0.34%)
Aug 05, 2002	27.83	27.83	27.17	27.42	306,598	-0.40(-1.45%)
Aug 02, 2002	28.10	28.10	27.51	27.83	273,203	-0.14(-0.52%)