AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	66.34	67.18	65.49	66.85	652,157	+0.60(+0.90%)
May 30, 2006	66.49	66.90	66.09	66.25	504,264	-0.62(-0.92%)
May 26, 2006	66.25	67.11	66.08	66.86	407,260	+0.77(+1.16%)
May 25, 2006	64.86	66.22	64.83	66.10	669,172	+1.62(+2.52%)
May 24, 2006	63.83	65.26	63.20	64.47	730,078	-0.16(-0.25%)
May 23, 2006	64.90	65.86	64.49	64.64	590,932	+0.25(+0.38%)
May 22, 2006	64.46	64.61	63.57	64.39	460,533	-0.06(-0.10%)
May 19, 2006	64.93	65.36	63.44	64.46	752,660	-0.09(-0.14%)
May 18, 2006	65.80	66.15	64.30	64.54	668,377	-1.09(-1.67%)
May 17, 2006	65.47	66.05	64.82	65.64	602,700	-0.96(-1.44%)
May 16, 2006	67.18	67.93	66.56	66.59	415,211	-0.74(-1.10%)
May 15, 2006	65.54	67.40	65.08	67.34	539,727	+1.79(+2.73%)
May 12, 2006	66.43	66.44	65.18	65.54	370,843	-1.04(-1.57%)
May 11, 2006	68.46	68.54	66.46	66.59	397,877	-1.81(-2.65%)
May 10, 2006	68.27	68.54	67.79	68.40	281,790	+0.13(+0.19%)
May 09, 2006	68.43	68.60	68.04	68.27	332,359	-0.16(-0.23%)
May 08, 2006	67.72	68.65	67.53	68.42	412,348	+0.76(+1.12%)
May 05, 2006	67.29	68.39	67.22	67.66	669,331	+1.04(+1.56%)
May 04, 2006	65.17	67.17	65.17	66.63	496,154	+1.61(+2.48%)
May 03, 2006	65.30	65.30	64.53	65.02	531,457	-0.44(-0.67%)
May 02, 2006	66.26	66.30	64.32	65.46	779,853	-0.80(-1.21%)
May 01, 2006	67.88	68.16	66.25	66.26	491,542	-1.47(-2.16%)
Apr 28, 2006	67.88	68.91	67.66	67.73	545,610	+0.00(+0.00%)
Apr 27, 2006	67.39	68.71	66.63	67.73	612,878	+0.18(+0.27%)
Apr 26, 2006	67.82	68.35	67.26	67.54	526,846	+0.05(+0.07%)
Apr 25, 2006	67.76	67.95	67.19	67.49	531,775	-0.11(-0.16%)
Apr 24, 2006	68.20	68.20	67.44	67.60	359,871	-0.55(-0.80%)
Apr 21, 2006	67.96	68.66	67.60	68.15	522,870	+0.35(+0.51%)
Apr 20, 2006	66.99	67.88	66.10	67.80	443,040	+0.72(+1.07%)
Apr 19, 2006	65.17	67.39	65.17	67.08	686,506	+1.82(+2.78%)
Apr 18, 2006	63.89	65.96	63.76	65.27	738,029	+1.51(+2.37%)
Apr 17, 2006	63.35	64.08	63.27	63.76	362,733	+0.09(+0.14%)
Apr 13, 2006	64.72	64.30	63.46	63.67	657,245	-1.05(-1.62%)
Apr 12, 2006	64.96	65.79	64.52	64.72	701,454	-0.24(-0.37%)
Apr 11, 2006	65.02	65.68	64.91	64.96	585,685	-0.06(-0.09%)
Apr 10, 2006	64.57	66.08	64.31	65.02	802,593	-1.65(-2.48%)
Apr 07, 2006	67.88	68.32	66.67	66.67	380,067	-1.21(-1.79%)
Apr 06, 2006	68.00	68.57	67.50	67.88	514,601	-0.11(-0.17%)
Apr 05, 2006	67.84	68.23	67.52	68.00	382,134	+0.79(+1.17%)
Apr 04, 2006	66.61	67.35	65.93	67.21	739,461	+0.17(+0.25%)
Apr 03, 2006	68.61	69.57	66.81	67.04	644,364	-1.57(-2.28%)
Mar 31, 2006	67.98	68.86	66.93	68.61	788,122	+0.74(+1.08%)
Mar 30, 2006	69.19	69.32	67.48	67.87	569,623	-1.42(-2.05%)
Mar 29, 2006	67.94	69.39	67.94	69.29	745,663	+1.02(+1.49%)
Mar 28, 2006	66.63	68.61	66.34	68.27	767,131	+1.65(+2.48%)
Mar 27, 2006	67.63	67.64	66.19	66.62	735,803	-0.95(-1.41%)
Mar 24, 2006	67.87	68.08	67.24	67.57	407,737	-0.22(-0.32%)
Mar 23, 2006	67.25	68.19	67.01	67.79	350,011	+0.53(+0.79%)
Mar 22, 2006	67.20	67.28	66.78	67.25	662,493	-0.10(-0.15%)
Mar 21, 2006	68.39	68.72	67.23	67.35	531,934	-0.90(-1.32%)
Mar 20, 2006	69.34	69.34	67.78	68.25	554,993	-1.08(-1.55%)
Mar 17, 2006	68.61	69.49	68.19	69.33	394,538	+0.87(+1.28%)
Mar 16, 2006	67.63	69.37	67.57	68.46	518,735	+0.99(+1.46%)
Mar 15, 2006	66.25	67.91	66.25	67.47	678,395	+1.25(+1.89%)
Mar 14, 2006	65.65	66.64	65.31	66.22	585,366	+0.72(+1.10%)
Mar 13, 2006	65.96	66.15	64.80	65.49	476,753	-0.41(-0.62%)
Mar 10, 2006	65.52	65.94	64.90	65.90	885,445	+0.54(+0.83%)
Mar 09, 2006	64.90	65.49	64.71	65.36	585,207	+0.47(+0.72%)
Mar 08, 2006	64.83	65.12	64.07	64.90	507,127	+0.01(+0.02%)
Mar 07, 2006	66.15	66.28	64.68	64.88	681,894	-0.99(-1.51%)
Mar 06, 2006	64.29	65.98	64.15	65.88	477,389	+1.74(+2.72%)
Mar 03, 2006	64.23	64.61	63.58	64.14	462,123	-0.19(-0.29%)
Mar 02, 2006	64.69	64.69	64.07	64.32	344,763	-0.37(-0.57%)
Mar 01, 2006	64.93	64.96	64.26	64.69	380,385	-0.08(-0.12%)
Feb 28, 2006	65.46	65.54	64.63	64.77	509,989	-0.69(-1.06%)
Feb 27, 2006	65.27	65.98	65.14	65.46	244,419	+0.25(+0.39%)
Feb 24, 2006	65.42	65.62	65.07	65.21	290,854	-0.21(-0.32%)
Feb 23, 2006	65.84	66.06	65.29	65.42	342,537	-0.42(-0.64%)
Feb 22, 2006	64.93	65.91	64.31	65.84	514,919	+1.07(+1.65%)
Feb 21, 2006	64.57	65.36	64.03	64.77	419,982	+0.11(+0.17%)
Feb 17, 2006	64.08	64.97	63.61	64.66	489,157	+0.45(+0.70%)
Feb 16, 2006	63.83	64.76	63.79	64.21	474,368	+0.42(+0.65%)
Feb 15, 2006	62.88	63.80	62.38	63.80	509,353	+0.94(+1.50%)
Feb 14, 2006	62.14	62.85	61.28	62.85	352,396	+0.59(+0.95%)
Feb 13, 2006	62.60	62.61	61.94	62.26	295,307	-0.24(-0.38%)
Feb 10, 2006	62.35	62.79	61.98	62.50	295,943	+0.15(+0.24%)
Feb 09, 2006	61.59	62.56	61.02	62.35	661,857	+0.75(+1.23%)
Feb 08, 2006	61.85	61.85	60.75	61.59	480,093	-0.32(-0.52%)
Feb 07, 2006	62.37	62.72	61.58	61.92	355,418	-0.33(-0.53%)
Feb 06, 2006	61.76	62.24	61.68	62.24	537,659	+0.64(+1.04%)
Feb 03, 2006	61.94	62.09	60.69	61.60	420,300	-0.97(-1.55%)
Feb 02, 2006	62.73	62.76	62.26	62.57	642,297	-0.16(-0.25%)
Feb 01, 2006	62.71	63.23	62.41	62.73	708,133	+0.17(+0.27%)
Jan 31, 2006	62.13	62.81	61.78	62.56	469,120	+0.34(+0.55%)
Jan 30, 2006	63.19	63.19	61.97	62.22	589,978	-0.86(-1.36%)
Jan 27, 2006	62.44	63.53	62.22	63.07	694,616	+0.64(+1.02%)
Jan 26, 2006	62.00	62.66	61.78	62.44	669,490	+0.62(+1.01%)
Jan 25, 2006	61.78	62.22	61.56	61.81	669,490	+0.82(+1.35%)
Jan 24, 2006	59.87	61.49	59.87	60.99	832,331	+1.08(+1.79%)
Jan 23, 2006	59.73	60.20	59.70	59.92	422,844	+0.18(+0.29%)
Jan 20, 2006	60.21	60.27	59.63	59.74	408,373	-0.63(-1.04%)
Jan 19, 2006	59.87	60.68	59.85	60.37	433,976	+0.41(+0.68%)
Jan 18, 2006	59.83	60.24	59.36	59.96	344,922	+0.06(+0.10%)
Jan 17, 2006	59.77	59.90	59.17	59.90	398,672	+0.04(+0.06%)
Jan 13, 2006	60.74	60.75	59.76	59.86	350,647	-0.89(-1.46%)
Jan 12, 2006	60.81	60.82	60.48	60.75	532,571	-0.06(-0.10%)
Jan 11, 2006	61.25	61.32	60.66	60.81	599,361	-0.38(-0.62%)
Jan 10, 2006	60.72	61.45	60.39	61.19	721,332	+0.31(+0.51%)
Jan 09, 2006	59.63	60.88	59.55	60.88	776,513	+0.78(+1.30%)
Jan 06, 2006	59.10	60.10	59.10	60.10	497,426	+1.11(+1.89%)
Jan 05, 2006	58.20	59.24	58.20	58.98	458,942	+0.85(+1.46%)
Jan 04, 2006	57.54	58.44	57.40	58.14	583,776	+0.64(+1.10%)
Jan 03, 2006	56.66	57.61	55.94	57.50	815,156	+1.38(+2.45%)
Dec 30, 2005	56.22	56.38	55.88	56.12	621,783	-0.09(-0.17%)
Dec 29, 2005	56.71	56.94	56.17	56.22	358,757	-0.47(-0.83%)
Dec 28, 2005	56.75	56.82	56.42	56.69	396,287	-0.35(-0.62%)
Dec 27, 2005	57.18	57.59	57.01	57.04	325,521	-0.14(-0.24%)
Dec 23, 2005	57.04	57.40	57.04	57.18	350,170	+0.16(+0.29%)
Dec 22, 2005	56.80	57.07	56.40	57.02	450,832	+0.18(+0.32%)
Dec 21, 2005	56.53	56.83	56.41	56.83	442,404	+0.31(+0.55%)
Dec 20, 2005	56.59	56.84	56.44	56.53	418,550	-0.34(-0.60%)
Dec 19, 2005	57.56	57.82	56.77	56.87	289,423	-0.75(-1.31%)
Dec 16, 2005	57.10	57.90	57.10	57.62	314,708	+0.57(+0.99%)
Dec 15, 2005	58.14	58.37	57.05	57.05	505,377	-1.14(-1.96%)
Dec 14, 2005	58.15	58.48	58.04	58.19	318,365	+0.09(+0.15%)
Dec 13, 2005	57.67	58.10	57.36	58.10	323,613	+0.44(+0.76%)
Dec 12, 2005	58.04	58.09	57.13	57.66	370,207	-0.23(-0.40%)
Dec 09, 2005	57.53	58.13	57.46	57.90	206,094	+0.42(+0.73%)
Dec 08, 2005	57.27	58.07	57.04	57.48	406,147	+0.33(+0.57%)
Dec 07, 2005	57.39	57.58	56.96	57.15	466,894	-0.30(-0.51%)
Dec 06, 2005	57.57	57.92	57.44	57.44	270,022	-0.12(-0.21%)
Dec 05, 2005	58.12	58.34	57.56	57.56	595,544	-0.56(-0.96%)
Dec 02, 2005	57.82	58.20	57.56	58.12	307,870	+0.31(+0.53%)
Dec 01, 2005	57.66	58.12	57.41	57.82	510,784	+0.31(+0.54%)
Nov 30, 2005	58.24	58.26	57.38	57.51	566,920	-0.75(-1.30%)
Nov 29, 2005	57.97	58.37	57.85	58.26	580,437	+0.45(+0.78%)
Nov 28, 2005	58.02	58.08	57.69	57.81	535,910	-0.16(-0.28%)
Nov 25, 2005	57.73	58.04	57.60	57.97	111,952	+0.25(+0.42%)
Nov 23, 2005	57.67	57.88	57.33	57.73	521,916	+0.06(+0.10%)
Nov 22, 2005	57.04	57.76	56.79	57.67	468,166	+0.64(+1.11%)
Nov 21, 2005	57.13	57.13	56.80	57.04	433,499	-0.09(-0.15%)
Nov 18, 2005	57.10	57.31	56.72	57.12	451,627	+0.16(+0.29%)
Nov 17, 2005	55.73	57.22	55.63	56.96	616,058	+1.11(+1.99%)
Nov 16, 2005	55.88	56.05	55.71	55.85	384,201	-0.02(-0.03%)
Nov 15, 2005	56.28	56.29	55.81	55.87	313,118	-0.48(-0.85%)
Nov 14, 2005	56.40	56.78	56.22	56.34	361,938	+0.10(+0.18%)
Nov 11, 2005	55.90	56.50	55.83	56.24	457,034	+0.35(+0.62%)
Nov 10, 2005	54.63	56.04	54.48	55.90	562,467	+1.22(+2.23%)
Nov 09, 2005	54.05	55.31	54.00	54.68	659,631	+0.58(+1.07%)
Nov 08, 2005	53.83	54.24	53.60	54.10	425,229	-0.08(-0.14%)
Nov 07, 2005	54.19	54.61	54.06	54.17	310,732	+0.07(+0.13%)
Nov 04, 2005	54.30	54.41	53.66	54.11	576,620	-0.32(-0.59%)
Nov 03, 2005	54.99	55.48	54.27	54.43	396,923	-0.06(-0.12%)
Nov 02, 2005	54.13	54.49	53.99	54.49	564,693	+0.31(+0.57%)
Nov 01, 2005	53.92	54.39	53.07	54.18	1,002,963	-0.06(-0.10%)
Oct 31, 2005	53.85	54.39	53.85	54.24	670,603	+0.38(+0.71%)
Oct 28, 2005	52.92	53.92	52.82	53.85	875,744	+1.19(+2.26%)
Oct 27, 2005	52.96	53.11	52.60	52.66	444,312	-0.30(-0.57%)
Oct 26, 2005	52.66	53.58	52.60	52.97	508,081	-0.04(-0.07%)
Oct 25, 2005	53.17	53.54	52.98	53.00	394,379	-0.18(-0.33%)
Oct 24, 2005	52.26	53.33	52.26	53.18	507,922	+1.38(+2.66%)
Oct 21, 2005	51.24	51.87	51.17	51.80	356,372	+0.64(+1.25%)
Oct 20, 2005	51.56	52.16	50.99	51.16	440,019	-0.48(-0.93%)
Oct 19, 2005	51.25	51.75	50.71	51.64	604,608	+0.40(+0.77%)
Oct 18, 2005	51.57	52.04	51.24	51.24	360,825	-0.50(-0.97%)
Oct 17, 2005	51.72	51.94	51.34	51.75	686,506	+0.18(+0.35%)
Oct 14, 2005	51.06	51.70	50.87	51.56	519,690	+1.15(+2.28%)
Oct 13, 2005	50.12	50.51	49.56	50.41	839,646	+0.23(+0.46%)
Oct 12, 2005	50.59	50.59	49.73	50.18	866,044	-0.57(-1.12%)
Oct 11, 2005	51.54	51.56	50.46	50.75	710,518	-0.66(-1.28%)
Oct 10, 2005	52.29	52.29	51.26	51.41	533,684	-1.01(-1.92%)
Oct 07, 2005	53.13	53.13	51.86	52.41	812,930	-0.72(-1.35%)
Oct 06, 2005	52.95	53.13	52.24	53.13	731,191	+0.17(+0.32%)
Oct 05, 2005	53.95	53.95	52.89	52.96	636,254	-0.99(-1.84%)
Oct 04, 2005	54.43	54.46	53.83	53.95	486,454	-0.51(-0.94%)
Oct 03, 2005	53.88	54.55	53.72	54.46	706,066	+0.57(+1.06%)
Sep 30, 2005	53.09	54.10	53.09	53.89	460,533	+0.80(+1.50%)
Sep 29, 2005	52.22	53.14	51.82	53.09	534,002	+0.44(+0.84%)
Sep 28, 2005	53.07	53.07	52.39	52.65	630,529	-0.26(-0.49%)
Sep 27, 2005	53.03	53.26	52.51	52.91	370,366	-0.11(-0.21%)
Sep 26, 2005	53.14	53.14	52.87	53.02	416,324	+0.23(+0.43%)
Sep 23, 2005	52.80	53.10	52.18	52.80	333,314	+0.14(+0.27%)
Sep 22, 2005	52.38	52.78	51.70	52.65	530,026	+0.28(+0.53%)
Sep 21, 2005	53.05	53.05	52.23	52.38	558,650	-0.59(-1.12%)
Sep 20, 2005	53.43	53.79	52.82	52.97	370,366	-0.43(-0.81%)
Sep 19, 2005	53.60	53.85	53.38	53.40	322,818	-0.12(-0.22%)
Sep 16, 2005	53.83	53.85	53.10	53.52	390,085	-0.31(-0.58%)
Sep 15, 2005	53.56	54.02	53.51	53.83	366,868	+0.28(+0.52%)
Sep 14, 2005	53.45	53.68	53.14	53.56	414,098	+0.10(+0.19%)
Sep 13, 2005	53.48	53.86	53.31	53.46	427,615	-0.12(-0.22%)
Sep 12, 2005	53.70	53.93	53.50	53.58	266,842	-0.13(-0.23%)
Sep 09, 2005	53.55	53.95	53.51	53.70	296,102	+0.16(+0.31%)
Sep 08, 2005	53.29	54.05	53.29	53.54	325,998	-0.14(-0.26%)
Sep 07, 2005	54.21	54.21	53.56	53.68	555,788	-0.53(-0.97%)
Sep 06, 2005	52.92	54.33	52.91	54.21	810,067	+1.45(+2.74%)
Sep 02, 2005	53.00	53.47	52.63	52.76	391,039	-0.23(-0.44%)
Sep 01, 2005	52.85	53.98	52.56	52.99	767,290	+0.14(+0.27%)
Aug 31, 2005	51.63	52.85	51.50	52.85	543,066	+1.19(+2.30%)
Aug 30, 2005	51.18	51.67	50.81	51.66	542,589	+0.44(+0.86%)
Aug 29, 2005	51.31	51.31	50.37	51.22	602,700	-0.09(-0.18%)
Aug 26, 2005	51.87	52.04	51.31	51.31	373,388	-0.50(-0.96%)
Aug 25, 2005	51.94	52.25	51.69	51.81	398,990	-0.03(-0.06%)
Aug 24, 2005	51.38	52.28	51.38	51.84	555,947	+0.46(+0.89%)
Aug 23, 2005	51.05	51.48	51.02	51.38	423,003	+0.32(+0.63%)
Aug 22, 2005	50.63	51.25	50.63	51.06	471,505	+0.27(+0.53%)
Aug 19, 2005	50.98	51.09	50.41	50.79	368,140	-0.14(-0.28%)
Aug 18, 2005	51.45	51.45	50.77	50.94	682,530	-0.51(-0.99%)
Aug 17, 2005	51.75	52.31	51.25	51.45	528,754	-0.59(-1.14%)
Aug 16, 2005	51.52	52.76	51.47	52.04	618,443	+0.48(+0.93%)
Aug 15, 2005	50.83	51.96	50.58	51.56	564,375	+0.73(+1.44%)
Aug 12, 2005	50.72	50.99	50.13	50.83	491,383	+0.11(+0.21%)
Aug 11, 2005	49.50	50.77	49.48	50.72	775,241	+0.69(+1.38%)
Aug 10, 2005	50.81	51.19	50.02	50.03	722,127	-0.31(-0.61%)
Aug 09, 2005	49.43	50.53	49.41	50.34	1,015,049	+0.92(+1.87%)
Aug 08, 2005	50.78	51.06	49.28	49.41	1,668,637	-2.24(-4.35%)
Aug 05, 2005	53.70	53.70	51.24	51.66	1,825,276	-2.36(-4.37%)
Aug 04, 2005	54.46	54.69	53.66	54.02	963,207	-1.26(-2.29%)
Aug 03, 2005	55.19	55.46	54.61	55.28	392,152	+0.09(+0.16%)
Aug 02, 2005	54.74	55.21	54.60	55.19	479,616	+0.65(+1.20%)
Aug 01, 2005	55.12	55.17	54.41	54.54	580,914	-0.52(-0.95%)
Jul 29, 2005	55.33	55.46	54.92	55.06	317,888	-0.25(-0.44%)
Jul 28, 2005	54.68	55.48	54.55	55.31	574,076	+0.64(+1.16%)
Jul 27, 2005	54.87	54.88	54.19	54.67	641,979	-0.14(-0.25%)
Jul 26, 2005	55.07	55.11	54.27	54.81	702,249	+0.54(+1.00%)
Jul 25, 2005	54.02	54.63	53.95	54.27	576,620	+0.17(+0.31%)
Jul 22, 2005	53.05	54.13	52.70	54.10	399,309	+0.98(+1.85%)
Jul 21, 2005	53.92	54.26	52.88	53.12	566,761	-0.87(-1.62%)
Jul 20, 2005	53.48	54.05	53.00	53.99	674,102	+0.45(+0.83%)
Jul 19, 2005	52.51	53.55	52.48	53.55	371,956	+0.88(+1.67%)
Jul 18, 2005	52.41	52.95	52.18	52.66	308,188	+0.25(+0.48%)
Jul 15, 2005	52.04	52.52	51.77	52.41	296,897	+0.27(+0.52%)
Jul 14, 2005	52.70	53.04	51.82	52.14	917,726	-0.50(-0.94%)
Jul 13, 2005	53.29	53.29	52.51	52.64	443,358	-0.65(-1.23%)
Jul 12, 2005	53.39	53.65	53.11	53.29	461,646	+0.02(+0.04%)
Jul 11, 2005	52.58	53.44	52.56	53.27	417,437	+0.70(+1.34%)
Jul 08, 2005	51.43	52.89	51.43	52.57	896,735	+1.19(+2.33%)
Jul 07, 2005	51.39	51.88	50.94	51.38	784,782	-0.01(-0.02%)
Jul 06, 2005	51.06	51.56	51.00	51.39	457,352	+0.33(+0.64%)
Jul 05, 2005	50.73	51.14	50.70	51.06	527,005	+0.21(+0.42%)
Jul 01, 2005	50.77	50.92	50.36	50.85	325,998	+0.04(+0.07%)
Jun 30, 2005	50.56	51.00	49.98	50.81	800,049	+0.41(+0.81%)
Jun 29, 2005	49.62	50.55	49.62	50.40	520,167	+0.83(+1.67%)
Jun 28, 2005	49.45	49.58	49.07	49.57	406,942	-0.33(-0.66%)
Jun 27, 2005	49.85	50.00	49.68	49.90	669,649	-0.11(-0.21%)
Jun 24, 2005	50.62	50.92	49.87	50.01	512,852	-0.73(-1.44%)
Jun 23, 2005	50.86	51.04	50.68	50.73	284,970	-0.12(-0.23%)
Jun 22, 2005	51.28	51.34	50.82	50.85	215,000	-0.13(-0.26%)
Jun 21, 2005	51.31	51.44	50.94	50.99	311,686	-0.21(-0.42%)
Jun 20, 2005	51.26	51.42	51.00	51.20	288,469	-0.06(-0.12%)
Jun 17, 2005	50.81	51.27	50.77	51.26	526,528	+0.65(+1.28%)
Jun 16, 2005	50.86	50.89	50.45	50.62	346,036	-0.26(-0.51%)
Jun 15, 2005	50.85	51.00	50.48	50.87	211,342	+0.02(+0.04%)
Jun 14, 2005	50.07	50.87	50.07	50.85	417,755	+0.67(+1.33%)
Jun 13, 2005	49.62	50.19	49.49	50.19	364,164	+0.43(+0.87%)
Jun 10, 2005	49.49	49.80	49.40	49.75	238,535	+0.42(+0.85%)
Jun 09, 2005	49.53	49.60	49.10	49.33	414,893	-0.19(-0.39%)
Jun 08, 2005	49.22	49.75	49.22	49.53	518,099	+0.39(+0.79%)
Jun 07, 2005	48.44	49.41	48.29	49.14	660,903	+0.89(+1.84%)
Jun 06, 2005	47.77	48.26	47.77	48.25	241,557	+0.52(+1.09%)
Jun 03, 2005	47.63	48.16	47.58	47.73	348,103	+0.12(+0.25%)
Jun 02, 2005	47.73	47.85	47.61	47.61	506,650	-0.40(-0.83%)