AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	34.11	34.42	34.03	34.24	599,679	+0.06(+0.18%)
May 27, 2004	34.65	34.67	33.99	34.18	329,974	-0.03(-0.09%)
May 26, 2004	33.61	34.27	33.44	34.21	764,109	+0.61(+1.82%)
May 25, 2004	33.20	33.61	33.02	33.60	420,936	+0.36(+1.10%)
May 24, 2004	33.14	33.39	33.03	33.23	274,316	+0.25(+0.76%)
May 21, 2004	33.09	33.32	32.89	32.98	409,009	-0.03(-0.10%)
May 20, 2004	32.76	33.03	32.59	33.01	379,431	+0.53(+1.65%)
May 19, 2004	32.73	33.55	32.32	32.48	851,254	-0.64(-1.94%)
May 18, 2004	32.62	33.12	32.41	33.12	558,173	+0.50(+1.54%)
May 17, 2004	32.01	32.77	31.75	32.62	661,380	+0.45(+1.39%)
May 14, 2004	31.86	32.51	31.82	32.17	412,348	+0.38(+1.19%)
May 13, 2004	31.62	31.89	31.54	31.79	724,989	+0.33(+1.04%)
May 12, 2004	31.44	31.52	31.09	31.47	645,159	+0.03(+0.08%)
May 11, 2004	31.44	32.00	31.44	31.44	501,720	+0.10(+0.32%)
May 10, 2004	31.29	31.57	30.56	31.34	956,528	-0.11(-0.34%)
May 07, 2004	32.12	32.13	31.42	31.45	822,471	-0.67(-2.09%)
May 06, 2004	31.98	32.15	31.52	32.12	616,853	+0.14(+0.45%)
May 05, 2004	32.16	32.64	31.95	31.98	530,821	+0.13(+0.41%)
May 04, 2004	31.62	32.29	31.57	31.84	914,864	+0.23(+0.72%)
May 03, 2004	31.28	31.63	31.13	31.62	1,542,372	+0.41(+1.31%)
Apr 30, 2004	31.91	32.01	31.20	31.21	836,465	+0.03(+0.10%)
Apr 29, 2004	31.66	31.83	30.93	31.18	392,789	-0.39(-1.24%)
Apr 28, 2004	31.77	31.86	31.57	31.57	235,196	-0.22(-0.69%)
Apr 27, 2004	31.54	31.91	31.54	31.79	488,203	+0.09(+0.30%)
Apr 26, 2004	31.60	32.03	31.53	31.69	559,128	+0.09(+0.30%)
Apr 23, 2004	31.98	31.98	31.54	31.60	448,765	-0.31(-0.99%)
Apr 22, 2004	31.66	32.32	31.66	31.91	720,378	+0.35(+1.10%)
Apr 21, 2004	31.13	31.65	31.10	31.57	618,921	+0.11(+0.36%)
Apr 20, 2004	32.69	32.69	31.45	31.45	918,681	-1.24(-3.79%)
Apr 19, 2004	32.14	32.69	31.81	32.69	601,746	+0.56(+1.74%)
Apr 16, 2004	31.86	32.39	31.59	32.13	814,997	+0.43(+1.35%)
Apr 15, 2004	30.78	31.79	30.78	31.71	804,183	+0.96(+3.11%)
Apr 14, 2004	30.50	31.44	30.44	30.75	1,124,776	-0.13(-0.41%)
Apr 13, 2004	31.23	31.81	30.47	30.88	1,214,147	-0.35(-1.13%)
Apr 12, 2004	32.07	32.07	30.37	31.23	1,510,567	-1.09(-3.39%)
Apr 08, 2004	32.51	32.60	32.07	32.32	680,781	-0.11(-0.33%)
Apr 07, 2004	32.20	33.27	31.83	32.43	837,896	+0.42(+1.32%)
Apr 06, 2004	33.05	33.08	31.90	32.01	1,757,055	-0.97(-2.94%)
Apr 05, 2004	33.95	33.98	32.79	32.98	799,731	-0.97(-2.87%)
Apr 02, 2004	33.96	34.25	33.81	33.95	435,089	-0.01(-0.04%)
Apr 01, 2004	33.75	33.98	33.74	33.96	401,535	+0.27(+0.80%)
Mar 31, 2004	33.52	33.71	33.51	33.69	308,983	+0.11(+0.34%)
Mar 30, 2004	33.27	33.58	33.08	33.58	418,391	-0.08(-0.22%)
Mar 29, 2004	33.61	33.71	33.39	33.66	408,532	+0.26(+0.79%)
Mar 26, 2004	34.11	34.11	33.33	33.39	410,440	-0.72(-2.12%)
Mar 25, 2004	33.61	34.11	33.61	34.11	311,209	+0.58(+1.73%)
Mar 24, 2004	33.99	34.15	33.54	33.54	221,202	-0.45(-1.33%)
Mar 23, 2004	33.94	33.99	33.91	33.99	382,452	+0.10(+0.30%)
Mar 22, 2004	34.33	34.34	33.89	33.89	328,702	-0.36(-1.05%)
Mar 19, 2004	34.15	34.37	34.11	34.25	403,284	+0.26(+0.76%)
Mar 18, 2004	33.81	34.01	33.72	33.99	525,255	+0.18(+0.52%)
Mar 17, 2004	33.27	33.86	33.20	33.81	494,246	+0.64(+1.91%)
Mar 16, 2004	33.22	33.29	33.13	33.18	226,131	+0.09(+0.27%)
Mar 15, 2004	33.06	33.15	33.00	33.09	300,555	+0.03(+0.08%)
Mar 12, 2004	33.05	33.20	33.05	33.06	225,654	+0.03(+0.10%)
Mar 11, 2004	33.18	33.30	33.03	33.03	456,875	-0.14(-0.42%)
Mar 10, 2004	33.72	33.89	33.11	33.17	653,429	-0.52(-1.55%)
Mar 09, 2004	33.59	33.69	33.22	33.69	317,411	+0.14(+0.43%)
Mar 08, 2004	33.69	33.69	33.50	33.55	461,964	-0.09(-0.28%)
Mar 05, 2004	33.39	33.64	33.30	33.64	306,121	+0.23(+0.68%)
Mar 04, 2004	33.15	33.44	33.10	33.42	694,616	+0.26(+0.80%)
Mar 03, 2004	32.70	33.20	32.57	33.15	476,753	+0.43(+1.31%)
Mar 02, 2004	32.20	32.81	32.20	32.72	425,865	+0.53(+1.64%)
Mar 01, 2004	31.84	32.32	31.82	32.20	315,821	+0.52(+1.63%)
Feb 27, 2004	32.07	32.11	31.68	31.68	376,886	-0.33(-1.02%)
Feb 26, 2004	32.23	32.29	31.98	32.01	354,146	-0.13(-0.39%)
Feb 25, 2004	31.93	32.16	31.76	32.13	268,909	+0.23(+0.71%)
Feb 24, 2004	31.88	31.96	31.76	31.91	345,081	+0.10(+0.32%)
Feb 23, 2004	31.82	31.83	31.69	31.81	355,100	+0.08(+0.26%)
Feb 20, 2004	31.89	31.89	31.67	31.72	212,296	-0.08(-0.26%)
Feb 19, 2004	31.96	32.05	31.79	31.81	389,449	-0.08(-0.24%)
Feb 18, 2004	32.04	32.07	31.85	31.88	291,172	+0.01(+0.02%)
Feb 17, 2004	31.66	31.88	31.64	31.88	258,095	+0.27(+0.86%)
Feb 13, 2004	31.79	31.84	31.39	31.61	419,505	-0.21(-0.67%)
Feb 12, 2004	31.82	31.83	31.67	31.82	455,285	-0.20(-0.61%)
Feb 11, 2004	31.72	32.06	31.64	32.01	285,288	+0.26(+0.83%)
Feb 10, 2004	31.57	31.76	31.57	31.75	217,544	-0.01(-0.04%)
Feb 09, 2004	31.69	31.79	31.65	31.76	322,341	-0.06(-0.18%)
Feb 06, 2004	31.13	31.94	30.99	31.82	611,446	+0.69(+2.22%)
Feb 05, 2004	30.66	31.13	30.65	31.13	515,396	+0.53(+1.75%)
Feb 04, 2004	30.93	30.93	30.37	30.59	400,263	-0.35(-1.12%)
Feb 03, 2004	30.88	31.22	30.84	30.94	840,441	+0.06(+0.20%)
Feb 02, 2004	30.88	30.91	30.76	30.88	448,129	+0.00(+0.00%)
Jan 30, 2004	30.75	30.88	30.61	30.88	354,146	+0.13(+0.41%)
Jan 29, 2004	30.84	30.84	30.56	30.75	295,943	-0.09(-0.31%)
Jan 28, 2004	30.81	31.01	30.67	30.84	584,571	+0.03(+0.10%)
Jan 27, 2004	30.50	30.96	30.50	30.81	662,970	+0.33(+1.09%)
Jan 26, 2004	29.90	30.48	29.90	30.48	237,740	+0.48(+1.59%)
Jan 23, 2004	29.87	30.26	29.84	30.00	628,780	+0.10(+0.34%)
Jan 22, 2004	29.49	30.03	29.49	29.90	484,068	+0.41(+1.39%)
Jan 21, 2004	29.66	29.66	29.38	29.49	382,611	-0.06(-0.19%)
Jan 20, 2004	29.70	29.81	29.49	29.55	335,858	-0.26(-0.86%)
Jan 16, 2004	30.20	30.23	29.70	29.81	229,471	-0.36(-1.19%)
Jan 15, 2004	30.15	30.21	29.93	30.17	278,291	+0.09(+0.31%)
Jan 14, 2004	30.22	30.25	30.00	30.07	347,944	+0.11(+0.38%)
Jan 13, 2004	30.03	30.14	29.75	29.96	429,364	-0.19(-0.65%)
Jan 12, 2004	30.34	30.41	29.86	30.15	397,400	-0.13(-0.42%)
Jan 09, 2004	29.73	30.34	29.71	30.28	395,174	+0.41(+1.37%)
Jan 08, 2004	29.61	29.90	29.43	29.87	363,210	+0.28(+0.96%)
Jan 07, 2004	29.87	29.95	29.66	29.59	491,065	-0.28(-0.95%)
Jan 06, 2004	29.76	29.90	29.67	29.87	905,323	+0.11(+0.36%)
Jan 05, 2004	29.92	30.28	29.76	29.76	1,455,863	+0.00(+0.00%)
Jan 02, 2004	30.06	30.15	29.76	29.76	551,812	-0.30(-0.98%)
Dec 31, 2003	30.62	30.66	30.06	30.06	418,550	-0.48(-1.59%)
Dec 30, 2003	30.56	30.74	30.52	30.54	303,735	+0.08(+0.25%)
Dec 29, 2003	30.78	30.53	30.31	30.47	530,821	-0.31(-1.02%)
Dec 26, 2003	30.72	30.80	30.72	30.78	180,333	+0.00(+0.00%)
Dec 24, 2003	30.75	30.78	30.59	30.78	235,991	+0.00(+0.00%)
Dec 23, 2003	30.98	30.98	30.69	30.78	262,548	-0.21(-0.67%)
Dec 22, 2003	30.94	31.01	30.89	30.99	412,507	+0.04(+0.14%)
Dec 19, 2003	31.16	31.16	30.86	30.95	836,465	-0.21(-0.69%)
Dec 18, 2003	31.05	31.16	31.05	31.16	436,202	+0.11(+0.36%)
Dec 17, 2003	31.06	31.09	30.99	31.05	332,359	-0.09(-0.28%)
Dec 16, 2003	31.10	31.16	30.84	31.13	447,493	+0.12(+0.39%)
Dec 15, 2003	31.16	31.23	30.96	31.01	337,130	-0.05(-0.16%)
Dec 12, 2003	30.84	31.12	30.84	31.06	410,440	+0.20(+0.65%)
Dec 11, 2003	30.62	30.96	30.62	30.86	214,364	+0.33(+1.09%)
Dec 10, 2003	30.77	30.78	30.50	30.53	333,632	-0.28(-0.92%)
Dec 09, 2003	30.38	30.88	30.38	30.81	401,058	+0.43(+1.41%)
Dec 08, 2003	30.31	30.48	30.31	30.39	334,586	+0.13(+0.42%)
Dec 05, 2003	30.33	30.42	30.18	30.26	205,776	+0.01(+0.04%)
Dec 04, 2003	30.35	30.46	30.15	30.25	303,099	-0.08(-0.27%)
Dec 03, 2003	30.76	30.79	30.36	30.33	468,166	-0.40(-1.29%)
Dec 02, 2003	31.18	31.18	30.66	30.72	462,123	+0.10(+0.33%)
Dec 01, 2003	30.12	30.62	30.12	30.62	445,425	+0.57(+1.88%)
Nov 28, 2003	30.03	30.17	30.00	30.06	64,881	+0.07(+0.23%)
Nov 26, 2003	29.87	30.03	29.81	29.99	229,789	+0.12(+0.40%)
Nov 25, 2003	29.30	29.87	29.30	29.87	326,317	+0.66(+2.26%)
Nov 24, 2003	29.37	29.37	29.15	29.21	220,725	-0.03(-0.11%)
Nov 21, 2003	29.34	29.40	28.91	29.24	281,154	-0.09(-0.32%)
Nov 20, 2003	29.56	29.56	29.11	29.34	379,908	-0.18(-0.62%)
Nov 19, 2003	29.60	29.83	29.48	29.52	306,439	-0.03(-0.08%)
Nov 18, 2003	29.81	29.86	29.54	29.54	471,187	-0.20(-0.68%)
Nov 17, 2003	29.55	29.74	29.47	29.74	270,817	-0.09(-0.32%)
Nov 14, 2003	29.65	29.81	29.65	29.84	294,353	+0.22(+0.74%)
Nov 13, 2003	29.21	29.62	29.18	29.62	182,559	+0.21(+0.71%)
Nov 12, 2003	29.06	29.24	28.91	29.41	288,310	+0.40(+1.39%)
Nov 11, 2003	29.34	29.39	28.87	29.01	326,794	-0.30(-1.01%)
Nov 10, 2003	29.54	29.54	29.24	29.30	273,044	-0.14(-0.49%)
Nov 07, 2003	29.87	29.94	29.45	29.45	283,221	-0.13(-0.45%)
Nov 06, 2003	29.24	29.69	29.14	29.58	576,620	+0.34(+1.16%)
Nov 05, 2003	29.37	29.37	29.10	29.24	260,640	-0.13(-0.43%)
Nov 04, 2003	28.93	29.33	28.74	29.37	395,174	+0.45(+1.57%)
Nov 03, 2003	28.80	28.93	28.73	28.91	379,431	+0.20(+0.70%)
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%)
Aug 01, 2003	29.49	29.76	29.46	29.68	625,440	+0.14(+0.47%)
Jul 31, 2003	28.93	29.68	28.86	29.54	721,491	+0.74(+2.58%)
Jul 30, 2003	28.27	28.86	28.21	28.80	985,471	+0.63(+2.23%)
Jul 29, 2003	28.11	28.18	28.07	28.17	521,280	+0.14(+0.49%)
Jul 28, 2003	27.98	28.15	27.89	28.03	391,993	+0.03(+0.11%)
Jul 25, 2003	27.67	28.00	27.67	28.00	457,352	+0.34(+1.23%)
Jul 24, 2003	27.42	27.70	27.42	27.66	309,778	+0.35(+1.27%)
Jul 23, 2003	27.29	27.43	27.22	27.32	211,978	+0.09(+0.32%)
Jul 22, 2003	27.26	27.37	27.18	27.23	626,713	+0.13(+0.46%)
Jul 21, 2003	27.29	27.47	27.08	27.10	556,265	+0.25(+0.94%)
Jul 18, 2003	26.98	27.42	26.85	26.85	424,116	+0.13(+0.47%)
Jul 17, 2003	27.35	27.35	26.65	26.73	430,477	-0.63(-2.30%)
Jul 16, 2003	27.50	27.50	27.29	27.35	136,442	-0.08(-0.30%)
Jul 15, 2003	27.51	27.51	27.37	27.44	256,982	-0.06(-0.23%)
Jul 14, 2003	27.51	27.76	27.44	27.50	289,423	+0.13(+0.48%)
Jul 11, 2003	27.17	27.37	27.10	27.37	265,251	+0.23(+0.86%)
Jul 10, 2003	27.54	27.54	26.91	27.13	287,356	-0.38(-1.37%)
Jul 09, 2003	27.79	27.79	27.49	27.51	427,615	-0.28(-1.02%)
Jul 08, 2003	27.89	27.89	27.73	27.79	292,762	-0.19(-0.67%)
Jul 07, 2003	27.98	27.98	27.73	27.98	341,424	+0.00(+0.00%)
Jul 03, 2003	27.85	27.98	27.64	27.98	152,185	+0.13(+0.45%)
Jul 02, 2003	27.45	27.86	27.43	27.86	330,610	+0.46(+1.68%)
Jul 01, 2003	26.81	27.40	26.66	27.40	421,095	+0.58(+2.18%)
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%)