AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	29.01	29.01	28.69	28.71	531,616	-0.15(-0.52%)
Oct 30, 2003	28.40	28.93	28.40	28.86	279,086	+0.48(+1.68%)
Oct 29, 2003	28.43	28.59	28.36	28.39	242,511	-0.01(-0.02%)
Oct 28, 2003	28.80	28.80	28.09	28.39	354,146	-0.35(-1.20%)
Oct 27, 2003	28.45	28.89	28.45	28.74	379,908	+0.38(+1.33%)
Oct 24, 2003	28.83	28.90	28.20	28.36	453,059	-0.41(-1.42%)
Oct 23, 2003	29.56	29.56	28.56	28.77	494,405	-0.02(-0.07%)
Oct 22, 2003	28.99	29.20	28.74	28.79	531,298	-0.20(-0.69%)
Oct 21, 2003	29.15	29.15	28.95	28.99	586,321	-0.09(-0.32%)
Oct 20, 2003	29.43	29.49	29.05	29.08	841,077	-0.16(-0.54%)
Oct 17, 2003	29.67	29.81	29.21	29.24	925,837	-0.66(-2.21%)
Oct 16, 2003	30.00	30.03	29.83	29.90	699,705	-0.06(-0.21%)
Oct 15, 2003	30.31	30.31	29.81	29.96	523,506	-0.34(-1.12%)
Oct 14, 2003	30.17	30.31	30.05	30.30	329,179	+0.11(+0.35%)
Oct 13, 2003	30.22	30.30	30.15	30.20	224,064	-0.03(-0.10%)
Oct 10, 2003	30.31	30.34	30.11	30.23	249,985	-0.02(-0.06%)
Oct 09, 2003	30.15	30.25	30.06	30.25	460,533	+0.16(+0.52%)
Oct 08, 2003	30.09	30.09	29.92	30.09	541,635	+0.05(+0.17%)
Oct 07, 2003	30.13	30.25	30.13	30.04	580,755	-0.20(-0.67%)
Oct 06, 2003	29.84	30.24	29.84	30.24	572,008	+0.43(+1.46%)
Oct 03, 2003	29.74	30.17	29.68	29.81	606,835	+0.16(+0.53%)
Oct 02, 2003	29.52	29.65	29.52	29.65	405,033	+0.22(+0.75%)
Oct 01, 2003	29.53	29.53	29.32	29.43	588,070	+0.00(+0.00%)
Sep 30, 2003	29.30	29.62	29.12	29.43	464,985	+0.13(+0.43%)
Sep 29, 2003	29.30	29.31	29.06	29.30	351,601	-0.21(-0.72%)
Sep 26, 2003	29.74	29.74	29.44	29.52	1,255,811	-0.07(-0.23%)
Sep 25, 2003	29.90	29.90	29.47	29.59	423,957	-0.25(-0.84%)
Sep 24, 2003	29.84	29.99	29.78	29.84	377,840	+0.03(+0.08%)
Sep 23, 2003	29.74	29.83	29.49	29.81	365,277	-0.03(-0.08%)
Sep 22, 2003	29.75	29.84	29.43	29.84	293,081	+0.01(+0.02%)
Sep 19, 2003	29.43	29.85	29.40	29.83	877,175	+0.41(+1.39%)
Sep 18, 2003	29.34	29.66	29.36	29.42	440,655	+0.09(+0.30%)
Sep 17, 2003	29.43	29.43	29.39	29.34	219,771	-0.07(-0.24%)
Sep 16, 2003	29.40	29.43	29.25	29.40	259,367	+0.01(+0.02%)
Sep 15, 2003	29.46	29.52	29.30	29.40	329,815	-0.11(-0.38%)
Sep 12, 2003	29.45	29.52	29.32	29.51	209,752	+0.06(+0.19%)
Sep 11, 2003	29.43	29.52	29.34	29.45	329,974	+0.06(+0.21%)
Sep 10, 2003	29.65	29.65	29.27	29.39	675,056	-0.30(-1.02%)
Sep 09, 2003	29.96	29.96	29.56	29.69	336,176	-0.24(-0.80%)
Sep 08, 2003	29.52	29.94	29.50	29.93	518,258	+0.38(+1.28%)
Sep 05, 2003	29.68	29.68	29.51	29.56	280,518	-0.13(-0.42%)
Sep 04, 2003	29.93	29.93	29.66	29.68	333,473	-0.31(-1.05%)
Sep 03, 2003	29.71	30.00	29.56	30.00	496,154	+0.29(+0.97%)
Sep 02, 2003	29.18	29.71	29.18	29.71	631,642	+0.53(+1.81%)
Aug 29, 2003	29.06	29.25	28.93	29.18	418,868	+0.11(+0.39%)
Aug 28, 2003	29.12	29.12	28.93	29.06	408,214	-0.05(-0.17%)
Aug 27, 2003	28.84	29.19	28.72	29.12	422,685	+0.34(+1.18%)
Aug 26, 2003	28.42	28.80	28.30	28.78	454,013	+0.45(+1.58%)
Aug 25, 2003	28.30	28.37	28.00	28.33	837,260	-0.40(-1.40%)
Aug 22, 2003	29.03	29.03	28.68	28.73	290,695	-0.26(-0.89%)
Aug 21, 2003	28.94	29.05	28.93	28.99	321,228	+0.06(+0.20%)
Aug 20, 2003	28.94	29.01	28.93	28.93	527,959	-0.01(-0.02%)
Aug 19, 2003	28.93	29.04	28.93	28.94	896,735	+0.01(+0.04%)
Aug 18, 2003	29.05	29.06	28.92	28.93	436,838	-0.01(-0.02%)
Aug 15, 2003	29.07	29.07	28.93	28.93	231,061	-0.10(-0.35%)
Aug 14, 2003	28.93	29.12	28.93	29.03	885,763	+0.08(+0.26%)
Aug 13, 2003	29.08	29.20	28.95	28.96	1,674,044	-0.75(-2.54%)
Aug 12, 2003	29.59	29.77	29.59	29.71	194,009	+0.06(+0.21%)
Aug 11, 2003	29.83	29.90	29.57	29.65	490,111	-0.06(-0.19%)
Aug 08, 2003	29.98	29.98	29.66	29.71	536,864	-0.28(-0.92%)
Aug 07, 2003	29.90	30.06	29.80	29.98	321,546	+0.04(+0.15%)
Aug 06, 2003	29.90	29.97	29.74	29.94	462,600	+0.02(+0.06%)
Aug 05, 2003	29.78	30.18	29.73	29.92	786,373	+0.21(+0.70%)
Aug 04, 2003	29.70	29.89	29.65	29.71	816,905	+0.03(+0.11%)