AvalonBay Communities (NY: AVB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	84.11	84.26	81.15	81.99	2,179,104	-1.60(-1.91%)
May 30, 2007	80.49	84.67	79.74	83.59	4,158,792	+3.67(+4.59%)
May 29, 2007	76.71	80.50	76.72	79.93	3,614,136	+5.16(+6.90%)
May 25, 2007	72.98	75.83	72.97	74.77	2,121,060	+1.99(+2.73%)
May 24, 2007	74.33	74.52	71.72	72.78	1,818,120	-1.66(-2.23%)
May 23, 2007	74.68	75.91	74.35	74.44	1,314,491	-0.23(-0.31%)
May 22, 2007	73.95	75.16	73.70	74.67	1,022,205	+0.89(+1.20%)
May 21, 2007	73.13	74.82	72.84	73.79	1,201,336	+0.66(+0.90%)
May 18, 2007	74.21	74.33	72.56	73.13	1,326,640	-0.89(-1.21%)
May 17, 2007	75.55	75.55	74.00	74.02	1,821,300	-1.69(-2.23%)
May 16, 2007	76.88	77.06	74.59	75.71	1,612,025	-1.16(-1.51%)
May 15, 2007	78.34	79.86	76.86	76.87	2,281,038	-1.30(-1.67%)
May 14, 2007	77.88	78.69	77.72	78.17	1,445,050	+0.30(+0.38%)
May 11, 2007	74.92	78.57	75.98	77.88	2,165,905	+2.96(+3.95%)
May 10, 2007	75.62	75.97	74.89	74.91	1,068,004	-0.99(-1.31%)
May 09, 2007	74.86	76.56	74.55	75.91	1,299,384	+1.06(+1.41%)
May 08, 2007	75.79	75.31	74.83	74.85	1,061,961	-0.62(-0.82%)
May 07, 2007	74.87	75.69	74.87	75.47	861,909	+0.62(+0.83%)
May 04, 2007	75.99	75.99	74.37	74.85	1,323,546	-1.40(-1.83%)
May 03, 2007	76.09	77.00	75.78	76.25	1,219,713	+0.67(+0.88%)
May 02, 2007	75.26	75.66	74.78	75.58	2,259,570	-0.03(-0.03%)