AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	27.04	27.07	26.81	26.81	444,471	-0.23(-0.84%)
Jun 27, 2003	27.02	27.06	26.88	27.04	327,112	-0.42(-1.53%)
Jun 26, 2003	26.83	27.52	26.83	27.46	338,084	+0.64(+2.39%)
Jun 25, 2003	26.73	27.01	26.58	26.82	307,552	+0.17(+0.64%)
Jun 24, 2003	26.40	26.65	26.36	26.65	639,912	+0.27(+1.03%)
Jun 23, 2003	26.56	26.63	26.38	26.38	381,180	-0.15(-0.57%)
Jun 20, 2003	26.81	26.99	26.53	26.53	352,715	-0.25(-0.92%)
Jun 19, 2003	27.08	27.16	26.78	26.78	172,381	-0.27(-1.00%)
Jun 18, 2003	27.31	27.31	26.95	27.05	445,743	-0.26(-0.94%)
Jun 17, 2003	27.51	27.57	27.27	27.30	959,073	-0.15(-0.55%)
Jun 16, 2003	27.32	27.66	27.32	27.45	658,358	+0.22(+0.81%)
Jun 13, 2003	27.58	27.58	27.17	27.23	367,981	-0.34(-1.23%)
Jun 12, 2003	27.84	27.95	27.55	27.57	771,901	-0.26(-0.95%)
Jun 11, 2003	27.67	27.84	27.59	27.84	182,400	+0.21(+0.75%)
Jun 10, 2003	27.29	27.66	27.29	27.63	471,346	+0.30(+1.10%)
Jun 09, 2003	27.86	27.86	27.32	27.33	607,630	-0.53(-1.90%)
Jun 06, 2003	27.32	27.93	27.32	27.86	514,601	+0.57(+2.10%)
Jun 05, 2003	27.26	27.35	27.17	27.29	244,896	+0.08(+0.30%)
Jun 04, 2003	26.90	27.21	26.90	27.20	228,358	+0.31(+1.15%)
Jun 03, 2003	26.68	26.91	26.54	26.90	199,574	+0.21(+0.80%)
Jun 02, 2003	26.41	26.70	26.41	26.68	551,176	+0.31(+1.19%)
May 30, 2003	25.81	26.37	25.80	26.37	509,353	+0.55(+2.14%)
May 29, 2003	26.54	26.54	25.22	25.81	591,568	-0.74(-2.77%)
May 28, 2003	27.01	27.17	26.47	26.55	427,456	-0.44(-1.63%)
May 27, 2003	27.03	27.03	26.86	26.99	224,382	-0.05(-0.19%)
May 23, 2003	27.07	27.23	26.97	27.04	233,288	+0.02(+0.07%)
May 22, 2003	27.17	27.17	27.01	27.02	475,958	-0.11(-0.39%)
May 21, 2003	27.04	27.17	26.84	27.13	356,213	+0.21(+0.79%)
May 20, 2003	26.85	27.06	26.79	26.91	297,215	+0.19(+0.73%)
May 19, 2003	26.73	26.76	26.47	26.72	229,153	-0.08(-0.28%)
May 16, 2003	26.58	26.83	26.42	26.79	354,782	+0.21(+0.80%)
May 15, 2003	26.51	26.60	26.37	26.58	231,856	+0.13(+0.50%)
May 14, 2003	26.58	26.64	26.44	26.45	620,988	-0.13(-0.47%)
May 13, 2003	26.34	26.69	26.29	26.57	467,053	+0.24(+0.91%)
May 12, 2003	25.81	26.40	25.81	26.34	431,431	+0.61(+2.37%)
May 09, 2003	25.78	25.80	25.68	25.73	161,409	+0.06(+0.25%)
May 08, 2003	25.51	25.67	25.29	25.66	392,470	+0.17(+0.67%)
May 07, 2003	25.63	25.67	25.38	25.49	342,696	-0.14(-0.56%)
May 06, 2003	25.37	25.65	25.30	25.64	337,289	+0.26(+1.04%)
May 05, 2003	25.28	25.44	25.28	25.37	298,646	+0.10(+0.40%)
May 02, 2003	25.28	25.41	25.25	25.27	617,171	+0.19(+0.75%)
Apr 30, 2003	25.15	25.31	25.07	25.08	412,507	-0.07(-0.28%)
Apr 29, 2003	25.00	25.29	25.00	25.15	277,814	+0.22(+0.88%)
Apr 28, 2003	24.84	25.02	24.81	24.93	419,027	+0.03(+0.13%)
Apr 25, 2003	25.06	25.06	24.81	24.90	335,540	-0.06(-0.25%)
Apr 24, 2003	25.25	25.28	24.81	24.96	603,177	-0.28(-1.12%)
Apr 23, 2003	25.14	25.29	25.01	25.25	279,404	+0.16(+0.65%)
Apr 22, 2003	24.74	25.15	24.58	25.08	241,716	+0.26(+1.06%)
Apr 21, 2003	24.52	24.82	24.49	24.82	331,246	+0.23(+0.95%)
Apr 17, 2003	24.35	24.60	24.34	24.59	318,047	+0.17(+0.70%)
Apr 16, 2003	24.24	24.42	24.21	24.42	204,027	+0.21(+0.86%)
Apr 15, 2003	23.90	24.24	23.86	24.21	602,859	+0.29(+1.21%)
Apr 14, 2003	23.71	23.94	23.69	23.92	395,492	+0.31(+1.30%)
Apr 11, 2003	23.90	23.96	23.58	23.61	211,978	-0.16(-0.66%)
Apr 10, 2003	24.05	24.06	23.73	23.77	290,059	-0.28(-1.18%)
Apr 09, 2003	24.08	24.08	23.89	24.05	423,162	+0.09(+0.39%)
Apr 08, 2003	24.12	24.15	23.90	23.96	313,913	-0.13(-0.55%)
Apr 07, 2003	23.90	24.12	23.90	24.09	360,825	+0.23(+0.95%)
Apr 04, 2003	23.80	23.94	23.77	23.86	359,553	+0.06(+0.26%)
Apr 03, 2003	23.83	23.90	23.65	23.80	505,855	-0.03(-0.13%)
Apr 02, 2003	23.86	24.04	23.79	23.83	195,599	+0.13(+0.56%)