AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	41.58	41.79	41.15	41.17	289,423	-0.48(-1.16%)
Oct 28, 2004	41.52	41.68	41.23	41.65	250,780	+0.08(+0.18%)
Oct 27, 2004	41.35	41.60	41.22	41.58	627,508	+0.31(+0.76%)
Oct 26, 2004	40.97	41.45	40.81	41.26	769,198	+0.36(+0.88%)
Oct 25, 2004	41.44	41.53	40.75	40.91	596,498	-0.29(-0.70%)
Oct 22, 2004	41.41	41.84	40.99	41.20	267,478	+0.04(+0.09%)
Oct 21, 2004	40.25	41.46	40.25	41.16	319,797	+0.64(+1.57%)
Oct 20, 2004	40.47	40.84	39.99	40.52	407,896	+0.11(+0.26%)
Oct 19, 2004	40.50	41.32	40.40	40.42	469,120	-0.19(-0.46%)
Oct 18, 2004	40.43	40.84	40.21	40.60	321,546	+0.30(+0.73%)
Oct 15, 2004	40.23	40.70	40.18	40.31	275,429	+0.21(+0.52%)
Oct 14, 2004	39.81	40.10	39.72	40.10	618,921	+0.39(+0.98%)
Oct 13, 2004	39.89	39.94	39.52	39.71	238,694	+0.11(+0.27%)
Oct 12, 2004	39.03	39.70	39.00	39.60	253,961	+0.45(+1.14%)
Oct 11, 2004	39.37	39.76	39.08	39.16	289,105	-0.28(-0.70%)
Oct 08, 2004	39.18	39.60	39.18	39.43	264,456	+0.34(+0.87%)
Oct 07, 2004	39.43	39.47	39.06	39.09	258,413	-0.39(-0.99%)
Oct 06, 2004	39.14	39.56	39.14	39.48	266,842	+0.28(+0.72%)
Oct 05, 2004	38.70	39.43	38.70	39.20	697,478	+0.50(+1.28%)
Oct 04, 2004	38.67	38.91	38.52	38.70	703,521	+0.09(+0.24%)
Oct 01, 2004	37.92	38.89	37.67	38.61	552,608	+0.74(+1.96%)
Sep 30, 2004	37.40	37.99	37.40	37.87	1,533,467	+0.47(+1.24%)
Sep 29, 2004	36.94	37.42	36.94	37.40	529,867	-0.08(-0.20%)
Sep 28, 2004	37.42	37.57	37.17	37.48	745,345	+0.20(+0.54%)
Sep 27, 2004	37.26	37.32	37.05	37.28	239,649	+0.02(+0.05%)
Sep 24, 2004	37.35	37.55	37.26	37.26	455,921	-0.11(-0.29%)
Sep 23, 2004	37.60	37.70	37.30	37.37	554,039	-0.25(-0.65%)
Sep 22, 2004	37.60	37.65	37.34	37.61	432,544	-0.12(-0.32%)
Sep 21, 2004	37.82	37.91	37.43	37.73	324,249	-0.03(-0.08%)
Sep 20, 2004	38.14	38.14	37.76	37.76	476,117	-0.41(-1.07%)
Sep 17, 2004	38.57	38.57	38.13	38.17	451,468	-0.43(-1.11%)
Sep 16, 2004	37.39	38.84	37.39	38.60	797,822	+1.14(+3.06%)
Sep 15, 2004	37.29	37.64	37.26	37.45	453,377	+0.13(+0.34%)
Sep 14, 2004	37.73	37.74	37.04	37.33	670,285	-0.45(-1.18%)
Sep 13, 2004	38.17	38.17	37.55	37.77	548,791	-0.43(-1.12%)
Sep 10, 2004	38.02	38.23	37.76	38.20	421,413	+0.18(+0.48%)
Sep 09, 2004	38.67	38.67	38.02	38.02	884,808	-1.03(-2.64%)
Sep 08, 2004	38.92	39.15	38.92	39.05	343,968	+0.06(+0.16%)
Sep 07, 2004	38.55	38.99	38.35	38.99	587,752	+0.59(+1.54%)
Sep 03, 2004	37.94	38.45	37.92	38.40	461,010	+0.46(+1.21%)
Sep 02, 2004	37.70	37.96	37.66	37.94	445,107	+0.26(+0.70%)
Sep 01, 2004	37.92	38.04	37.52	37.67	557,537	-0.31(-0.81%)
Aug 31, 2004	38.01	38.21	37.96	37.98	670,444	+0.03(+0.08%)
Aug 30, 2004	37.79	38.04	37.64	37.95	621,147	+0.23(+0.60%)
Aug 27, 2004	38.04	38.08	37.71	37.72	543,066	-0.29(-0.76%)
Aug 26, 2004	38.17	38.42	37.93	38.01	577,892	-0.16(-0.41%)
Aug 25, 2004	38.86	38.92	38.14	38.17	378,794	-0.69(-1.78%)
Aug 24, 2004	38.41	38.86	38.40	38.86	350,965	+0.45(+1.18%)
Aug 23, 2004	38.30	38.50	38.08	38.41	260,640	-0.01(-0.03%)
Aug 20, 2004	37.92	38.42	37.92	38.42	524,778	+0.63(+1.66%)
Aug 19, 2004	38.17	38.21	37.62	37.79	410,281	-0.50(-1.31%)
Aug 18, 2004	37.64	38.30	37.63	38.30	473,255	+0.60(+1.58%)
Aug 17, 2004	37.35	37.79	37.35	37.70	347,467	+0.41(+1.10%)
Aug 16, 2004	37.07	37.44	37.07	37.29	293,876	+0.26(+0.71%)
Aug 13, 2004	37.10	37.20	36.98	37.03	545,292	-0.14(-0.37%)
Aug 12, 2004	37.42	37.43	37.08	37.16	357,485	-0.25(-0.67%)
Aug 11, 2004	37.44	37.45	37.26	37.42	186,376	-0.03(-0.07%)
Aug 10, 2004	37.45	37.48	37.28	37.44	496,472	+0.12(+0.32%)
Aug 09, 2004	37.23	37.42	36.97	37.32	285,765	+0.41(+1.11%)
Aug 06, 2004	37.36	37.76	36.55	36.91	659,631	-0.44(-1.18%)
Aug 05, 2004	37.70	37.82	37.35	37.35	567,397	-0.35(-0.92%)
Aug 04, 2004	37.35	37.70	37.20	37.70	446,698	+0.28(+0.76%)
Aug 03, 2004	37.45	37.73	37.24	37.42	329,020	-0.03(-0.08%)