Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.65	29.81	29.56	29.64	1,727,801	-0.02(-0.05%)
Oct 28, 2004	29.56	29.73	29.50	29.65	2,711,434	+0.10(+0.33%)
Oct 27, 2004	29.53	29.76	29.39	29.56	1,968,052	-0.02(-0.05%)
Oct 26, 2004	29.10	29.57	28.96	29.57	2,026,492	+0.52(+1.78%)
Oct 25, 2004	29.15	29.22	28.92	29.05	1,531,232	-0.20(-0.69%)
Oct 22, 2004	29.39	29.58	29.13	29.26	2,119,562	-0.13(-0.43%)
Oct 21, 2004	29.02	29.43	28.82	29.39	2,350,369	+0.36(+1.24%)
Oct 20, 2004	29.02	29.12	28.41	29.02	2,585,307	+0.03(+0.11%)
Oct 19, 2004	29.17	29.39	28.97	28.99	1,936,767	-0.15(-0.51%)
Oct 18, 2004	28.89	29.26	28.86	29.14	2,493,418	+0.35(+1.20%)
Oct 15, 2004	28.71	28.83	28.61	28.80	2,571,140	+0.04(+0.14%)
Oct 14, 2004	28.56	28.93	28.53	28.75	5,933,083	+0.18(+0.62%)
Oct 13, 2004	28.59	28.62	28.43	28.58	3,330,460	+0.05(+0.16%)
Oct 12, 2004	28.21	28.54	28.21	28.53	2,701,989	+0.15(+0.54%)
Oct 11, 2004	28.33	28.46	28.13	28.38	1,609,938	+0.07(+0.25%)
Oct 08, 2004	28.14	28.41	28.11	28.31	1,773,844	+0.22(+0.78%)
Oct 07, 2004	28.38	28.38	28.05	28.09	1,474,563	-0.27(-0.97%)
Oct 06, 2004	28.08	28.39	28.07	28.36	2,246,870	+0.33(+1.18%)
Oct 05, 2004	27.82	28.06	27.72	28.03	1,917,877	+0.13(+0.47%)
Oct 04, 2004	27.95	28.10	27.87	27.90	2,106,379	+0.07(+0.24%)
Oct 01, 2004	27.26	27.95	27.16	27.84	2,517,029	+0.58(+2.13%)
Sep 30, 2004	27.13	27.27	27.02	27.26	2,558,744	+0.19(+0.71%)
Sep 29, 2004	27.28	27.34	26.97	27.06	2,197,285	-0.26(-0.97%)
Sep 28, 2004	27.24	27.33	27.08	27.33	1,848,616	+0.09(+0.32%)
Sep 27, 2004	27.25	27.28	27.13	27.24	1,190,827	+0.00(+0.00%)
Sep 24, 2004	27.18	27.31	27.09	27.24	1,247,496	+0.06(+0.22%)
Sep 23, 2004	27.46	27.49	27.13	27.18	1,679,594	-0.28(-1.04%)
Sep 22, 2004	27.34	27.62	27.32	27.46	2,855,073	+0.04(+0.15%)
Sep 21, 2004	27.40	27.54	27.27	27.42	2,886,753	+0.03(+0.09%)
Sep 20, 2004	27.64	27.64	27.38	27.40	1,626,467	-0.31(-1.12%)
Sep 17, 2004	27.68	27.71	27.56	27.71	3,796,008	+0.03(+0.11%)
Sep 16, 2004	27.39	27.68	27.38	27.68	2,168,163	+0.36(+1.32%)
Sep 15, 2004	27.42	27.49	27.24	27.32	2,833,626	-0.10(-0.35%)
Sep 14, 2004	27.56	27.60	27.34	27.41	3,655,124	-0.15(-0.53%)
Sep 13, 2004	27.67	27.67	27.16	27.56	2,587,275	-0.11(-0.39%)
Sep 10, 2004	27.79	27.79	27.48	27.67	1,939,718	-0.13(-0.48%)
Sep 09, 2004	28.72	28.72	27.70	27.80	3,724,976	-0.94(-3.27%)
Sep 08, 2004	28.79	28.85	28.62	28.74	978,123	-0.03(-0.09%)
Sep 07, 2004	28.52	28.77	28.46	28.77	1,104,250	+0.23(+0.80%)
Sep 03, 2004	28.30	28.62	28.28	28.54	1,247,102	+0.24(+0.84%)
Sep 02, 2004	28.21	28.36	28.03	28.30	1,390,741	+0.12(+0.41%)
Sep 01, 2004	28.46	28.56	28.05	28.18	1,903,120	-0.25(-0.89%)
Aug 31, 2004	28.37	28.54	28.23	28.43	2,267,924	+0.12(+0.41%)
Aug 30, 2004	28.21	28.35	28.04	28.32	1,089,689	+0.18(+0.65%)
Aug 27, 2004	28.33	28.33	28.09	28.14	1,712,257	-0.20(-0.70%)
Aug 26, 2004	28.33	28.44	28.28	28.33	2,420,417	+0.00(+0.00%)
Aug 25, 2004	28.23	28.34	28.16	28.33	2,236,441	-0.05(-0.16%)
Aug 24, 2004	27.94	28.38	27.91	28.38	3,033,737	+0.49(+1.77%)
Aug 23, 2004	27.62	27.97	27.49	27.89	2,098,902	+0.27(+0.98%)
Aug 20, 2004	27.06	27.62	27.06	27.62	2,203,188	+0.73(+2.70%)
Aug 19, 2004	27.37	27.37	26.79	26.89	1,114,088	-0.53(-1.93%)
Aug 18, 2004	27.09	27.44	27.02	27.42	1,619,186	+0.33(+1.20%)
Aug 17, 2004	27.06	27.43	26.98	27.09	1,453,116	+0.03(+0.11%)
Aug 16, 2004	26.63	27.06	26.58	27.06	701,077	+0.32(+1.18%)
Aug 13, 2004	26.71	26.89	26.44	26.75	943,099	-0.26(-0.96%)
Aug 12, 2004	26.97	27.09	26.78	27.01	1,136,126	-0.08(-0.28%)
Aug 11, 2004	27.15	27.24	26.94	27.08	807,724	-0.07(-0.24%)
Aug 10, 2004	27.24	27.30	27.11	27.15	1,208,929	+0.08(+0.28%)
Aug 09, 2004	27.04	27.27	26.76	27.07	906,697	+0.14(+0.51%)
Aug 06, 2004	27.01	27.49	26.80	26.94	1,444,655	-0.03(-0.09%)
Aug 05, 2004	27.50	27.50	26.68	26.96	1,680,971	-0.57(-2.07%)
Aug 04, 2004	27.22	27.93	27.06	27.53	1,321,873	+0.14(+0.50%)
Aug 03, 2004	26.94	27.45	26.84	27.39	2,758,658	+0.46(+1.70%)
Aug 02, 2004	26.21	26.98	26.18	26.94	2,164,031	+0.71(+2.69%)
Jul 30, 2004	25.81	26.26	25.81	26.23	2,353,123	+0.44(+1.69%)
Jul 29, 2004	25.44	25.92	25.44	25.79	1,753,971	+0.39(+1.54%)
Jul 28, 2004	24.95	25.54	24.72	25.40	1,928,896	+0.32(+1.28%)
Jul 27, 2004	24.99	25.21	24.89	25.08	1,674,084	+0.09(+0.35%)
Jul 26, 2004	25.36	25.41	24.96	24.99	1,415,534	-0.39(-1.54%)
Jul 23, 2004	25.59	25.72	25.39	25.39	1,558,779	-0.27(-1.07%)
Jul 22, 2004	26.35	26.43	25.66	25.66	1,556,615	-0.81(-3.05%)
Jul 21, 2004	27.04	27.04	26.40	26.47	1,448,197	-0.44(-1.64%)
Jul 20, 2004	27.16	27.24	26.83	26.91	1,741,772	-0.19(-0.71%)
Jul 19, 2004	26.88	27.15	26.78	27.10	1,195,549	+0.32(+1.18%)
Jul 16, 2004	26.83	27.07	26.71	26.79	1,389,167	+0.08(+0.30%)
Jul 15, 2004	26.53	26.79	26.49	26.71	1,402,941	+0.21(+0.79%)
Jul 14, 2004	26.23	26.50	26.23	26.50	948,018	+0.27(+1.05%)
Jul 13, 2004	26.49	26.52	26.20	26.22	971,826	-0.27(-1.02%)
Jul 12, 2004	26.23	26.61	26.00	26.49	1,192,008	+0.33(+1.26%)
Jul 09, 2004	26.27	26.35	26.00	26.16	1,617,416	-0.01(-0.04%)
Jul 08, 2004	26.71	26.73	26.17	26.17	1,516,081	-0.47(-1.76%)
Jul 07, 2004	26.49	26.70	26.38	26.64	1,584,359	+0.19(+0.71%)
Jul 06, 2004	26.53	26.54	26.10	26.45	1,555,041	-0.08(-0.31%)
Jul 02, 2004	26.12	26.53	26.02	26.53	2,389,132	+0.54(+2.07%)
Jul 01, 2004	26.13	26.25	25.74	26.00	1,662,081	-0.14(-0.53%)
Jun 30, 2004	26.00	26.17	25.67	26.13	2,188,234	+0.25(+0.98%)
Jun 29, 2004	26.64	26.64	25.87	25.88	2,536,313	-0.76(-2.86%)
Jun 28, 2004	26.45	26.68	26.25	26.64	1,727,998	+0.16(+0.61%)
Jun 25, 2004	26.27	26.48	26.23	26.48	2,808,833	+0.25(+0.97%)
Jun 24, 2004	26.40	26.51	26.17	26.22	1,920,238	-0.18(-0.67%)
Jun 23, 2004	26.34	26.46	26.25	26.40	3,316,686	+0.06(+0.23%)
Jun 22, 2004	26.42	26.46	26.09	26.34	3,124,249	-0.08(-0.29%)
Jun 21, 2004	26.30	26.43	25.96	26.42	7,893,462	-0.16(-0.61%)
Jun 18, 2004	26.23	26.65	26.22	26.58	2,136,484	+0.24(+0.91%)
Jun 17, 2004	26.05	26.37	25.89	26.34	1,306,722	+0.29(+1.13%)
Jun 16, 2004	25.98	26.11	25.68	26.05	1,371,458	+0.06(+0.22%)
Jun 15, 2004	25.45	26.12	25.45	25.99	1,739,607	+0.65(+2.55%)
Jun 14, 2004	25.66	25.66	25.16	25.34	1,781,715	-0.42(-1.62%)
Jun 10, 2004	25.97	26.01	25.68	25.76	1,604,626	-0.11(-0.41%)
Jun 09, 2004	26.05	26.32	25.86	25.87	1,630,205	-0.18(-0.68%)
Jun 08, 2004	26.36	26.43	26.03	26.05	1,065,684	-0.30(-1.16%)
Jun 07, 2004	26.21	26.43	26.07	26.35	753,023	+0.23(+0.88%)
Jun 04, 2004	26.17	26.41	26.02	26.12	1,016,296	+0.17(+0.67%)
Jun 03, 2004	26.21	26.30	25.87	25.95	1,132,781	-0.22(-0.85%)
Jun 02, 2004	25.66	26.17	25.57	26.17	1,638,076	+0.66(+2.59%)
Jun 01, 2004	26.21	26.21	25.34	25.51	2,147,700	-0.70(-2.66%)
May 28, 2004	25.91	26.32	25.87	26.21	2,610,493	+0.30(+1.18%)
May 27, 2004	25.72	25.90	25.53	25.90	1,806,508	+0.38(+1.49%)
May 26, 2004	25.29	25.87	25.01	25.52	2,320,657	+0.23(+0.90%)
May 25, 2004	24.55	25.29	24.47	25.29	1,801,195	+0.79(+3.21%)
May 24, 2004	24.34	24.57	24.21	24.51	1,374,606	+0.41(+1.71%)
May 21, 2004	24.14	24.52	23.95	24.09	1,845,664	-0.04(-0.17%)
May 20, 2004	23.61	24.18	23.59	24.14	1,584,359	+0.65(+2.75%)
May 19, 2004	24.29	24.65	23.47	23.49	2,833,823	-0.81(-3.35%)
May 18, 2004	23.99	24.33	23.91	24.30	1,404,515	+0.35(+1.46%)
May 17, 2004	23.48	24.28	23.20	23.95	2,080,996	+0.40(+1.70%)
May 14, 2004	23.00	23.75	22.89	23.55	2,099,099	+0.63(+2.73%)
May 13, 2004	22.82	23.30	22.64	22.93	2,016,850	-0.29(-1.25%)
May 12, 2004	23.38	23.38	22.81	23.22	2,691,954	-0.17(-0.74%)
May 11, 2004	23.28	23.92	23.16	23.39	2,729,930	+0.09(+0.37%)
May 10, 2004	23.25	23.52	22.56	23.30	3,444,191	+0.04(+0.15%)
May 07, 2004	23.89	24.01	23.23	23.27	2,733,669	-1.04(-4.27%)
May 06, 2004	24.04	24.38	23.73	24.30	2,146,322	+0.26(+1.10%)
May 05, 2004	24.78	24.84	24.04	24.04	2,344,269	-0.62(-2.51%)
May 04, 2004	24.90	25.10	24.61	24.66	2,385,787	-0.24(-0.98%)
May 03, 2004	24.50	24.90	24.21	24.90	2,060,336	+0.40(+1.64%)
Apr 30, 2004	24.72	24.97	24.34	24.50	2,408,021	-0.18(-0.72%)
Apr 29, 2004	25.38	25.59	24.46	24.68	1,870,260	-0.71(-2.78%)
Apr 28, 2004	25.60	25.69	25.31	25.39	1,152,064	-0.22(-0.85%)
Apr 27, 2004	25.33	25.68	25.31	25.60	1,584,359	+0.32(+1.27%)
Apr 26, 2004	25.14	25.61	25.01	25.28	1,238,838	+0.16(+0.63%)
Apr 23, 2004	25.43	25.43	24.86	25.13	1,912,368	-0.03(-0.10%)
Apr 22, 2004	24.88	25.37	24.75	25.15	2,138,058	+0.21(+0.84%)
Apr 21, 2004	24.98	25.08	24.72	24.94	2,725,405	+0.04(+0.16%)
Apr 20, 2004	25.89	25.95	24.90	24.90	2,132,942	-0.99(-3.83%)
Apr 19, 2004	25.74	26.04	25.30	25.89	1,953,492	+0.01(+0.04%)
Apr 16, 2004	25.66	26.11	25.57	25.88	2,364,536	+0.35(+1.35%)
Apr 15, 2004	25.05	25.54	24.88	25.54	2,886,556	+0.62(+2.47%)
Apr 14, 2004	24.66	25.28	24.52	24.92	4,089,976	+0.01(+0.02%)
Apr 13, 2004	25.00	25.45	24.24	24.92	8,368,652	-0.31(-1.23%)
Apr 12, 2004	26.55	26.55	24.50	25.23	10,223,171	-1.66(-6.16%)
Apr 08, 2004	27.42	27.54	26.81	26.88	2,191,382	-0.56(-2.04%)
Apr 07, 2004	27.24	28.05	26.81	27.44	5,887,827	+0.33(+1.22%)
Apr 06, 2004	28.16	28.31	27.11	27.11	5,127,130	-1.26(-4.42%)
Apr 05, 2004	29.38	29.38	28.18	28.37	3,528,210	-1.01(-3.43%)
Apr 02, 2004	29.90	29.90	29.38	29.38	1,873,802	-0.52(-1.75%)
Apr 01, 2004	29.68	29.90	29.56	29.90	2,321,838	+0.20(+0.67%)
Mar 31, 2004	29.63	29.79	29.39	29.70	2,330,495	+0.10(+0.33%)
Mar 30, 2004	29.19	29.69	29.05	29.60	1,331,318	+0.42(+1.45%)
Mar 29, 2004	29.04	29.31	29.04	29.18	1,570,388	+0.16(+0.56%)
Mar 26, 2004	29.12	29.23	28.96	29.02	1,635,124	-0.34(-1.14%)
Mar 25, 2004	29.04	29.44	29.04	29.35	1,811,624	+0.34(+1.16%)
Mar 24, 2004	29.30	29.35	28.97	29.02	1,429,307	-0.28(-0.95%)
Mar 23, 2004	29.16	29.31	28.96	29.30	1,451,148	+0.25(+0.87%)
Mar 22, 2004	28.86	29.11	28.70	29.04	1,414,353	+0.11(+0.39%)
Mar 19, 2004	28.91	29.10	28.80	28.93	1,370,081	-0.04(-0.12%)
Mar 18, 2004	28.65	28.97	28.60	28.97	1,344,895	+0.26(+0.92%)
Mar 17, 2004	28.37	28.73	28.29	28.70	2,578,814	+0.37(+1.31%)
Mar 16, 2004	28.25	28.40	28.07	28.33	1,644,766	+0.21(+0.76%)
Mar 15, 2004	28.13	28.22	27.88	28.12	1,126,288	-0.01(-0.04%)
Mar 12, 2004	27.89	28.13	27.81	28.13	1,280,552	+0.30(+1.08%)
Mar 11, 2004	28.09	28.23	27.83	27.83	1,277,207	-0.27(-0.98%)
Mar 10, 2004	28.60	28.66	28.03	28.10	1,409,237	-0.57(-1.99%)
Mar 09, 2004	28.58	28.70	28.46	28.67	676,284	+0.11(+0.39%)
Mar 08, 2004	28.61	28.70	28.39	28.56	856,325	-0.05(-0.16%)
Mar 05, 2004	28.21	28.61	28.15	28.61	1,181,973	+0.38(+1.33%)
Mar 04, 2004	28.18	28.23	27.99	28.23	861,441	+0.08(+0.27%)
Mar 03, 2004	28.30	28.30	28.00	28.16	1,304,558	+0.04(+0.13%)
Mar 02, 2004	27.83	28.12	27.82	28.12	1,100,118	+0.29(+1.06%)
Mar 01, 2004	27.75	27.90	27.73	27.82	1,377,164	+0.13(+0.48%)
Feb 27, 2004	27.46	27.69	27.39	27.69	1,120,188	+0.23(+0.85%)
Feb 26, 2004	27.29	27.48	27.14	27.46	1,286,062	+0.14(+0.52%)
Feb 25, 2004	27.14	27.32	27.02	27.32	1,087,525	+0.30(+1.11%)
Feb 24, 2004	27.15	27.23	26.84	27.02	1,573,340	-0.14(-0.51%)
Feb 23, 2004	27.18	27.25	26.91	27.15	1,085,164	-0.01(-0.04%)
Feb 20, 2004	27.27	27.27	27.01	27.16	735,314	-0.06(-0.22%)
Feb 19, 2004	27.15	27.25	27.03	27.23	1,016,886	+0.14(+0.51%)
Feb 18, 2004	27.39	27.42	27.08	27.09	1,296,490	-0.25(-0.91%)
Feb 17, 2004	27.33	27.37	27.20	27.34	915,551	+0.19(+0.69%)
Feb 13, 2004	27.36	27.55	26.98	27.15	1,132,781	-0.21(-0.78%)
Feb 12, 2004	27.85	27.88	26.89	27.36	2,493,811	-0.84(-2.99%)
Feb 11, 2004	27.91	28.30	27.59	28.21	1,998,945	+0.36(+1.28%)
Feb 10, 2004	27.42	27.85	27.30	27.85	1,962,346	+0.56(+2.05%)
Feb 09, 2004	27.35	27.35	27.12	27.29	1,175,282	-0.06(-0.22%)
Feb 06, 2004	26.68	27.37	26.30	27.35	2,014,292	+0.74(+2.79%)
Feb 05, 2004	26.43	26.65	26.17	26.61	1,438,949	+0.18(+0.69%)
Feb 04, 2004	26.73	26.90	26.13	26.43	2,687,429	-0.37(-1.37%)
Feb 03, 2004	27.01	27.27	26.76	26.79	2,532,180	-0.22(-0.81%)
Feb 02, 2004	26.58	27.02	26.54	27.01	1,656,966	+0.56(+2.11%)
Jan 30, 2004	26.35	26.58	26.07	26.45	1,350,404	+0.08(+0.31%)
Jan 29, 2004	26.02	26.37	25.85	26.37	1,470,628	+0.41(+1.59%)
Jan 28, 2004	25.97	26.37	25.87	25.96	2,093,196	+0.04(+0.16%)
Jan 27, 2004	25.70	26.04	25.52	25.92	1,402,154	+0.24(+0.95%)
Jan 26, 2004	25.21	25.68	25.17	25.68	1,369,294	+0.42(+1.65%)
Jan 23, 2004	24.94	25.31	24.93	25.26	1,218,965	+0.34(+1.37%)
Jan 22, 2004	24.83	25.06	24.71	24.92	1,716,586	+0.09(+0.37%)
Jan 21, 2004	24.78	24.83	24.69	24.83	1,137,897	+0.06(+0.23%)
Jan 20, 2004	24.84	24.89	24.66	24.77	981,271	-0.13(-0.51%)
Jan 16, 2004	25.06	25.15	24.78	24.90	1,100,511	-0.06(-0.24%)
Jan 15, 2004	25.23	25.23	24.96	24.96	1,246,512	-0.25(-0.99%)
Jan 14, 2004	24.80	25.26	24.78	25.21	1,241,789	+0.36(+1.43%)
Jan 13, 2004	24.80	24.85	24.42	24.85	1,776,599	+0.46(+1.88%)
Jan 12, 2004	24.62	24.72	24.39	24.39	2,129,597	-0.10(-0.41%)
Jan 09, 2004	24.42	24.54	24.22	24.50	1,359,062	+0.17(+0.71%)
Jan 08, 2004	24.14	24.32	24.09	24.32	1,546,973	+0.26(+1.08%)
Jan 07, 2004	24.24	24.27	23.96	24.06	2,477,873	-0.17(-0.71%)
Jan 06, 2004	23.89	24.30	23.89	24.24	1,570,388	+0.40(+1.68%)
Jan 05, 2004	23.68	23.99	23.58	23.84	2,134,516	+0.36(+1.51%)
Jan 02, 2004	23.57	23.65	23.33	23.48	1,047,385	-0.07(-0.30%)
Dec 31, 2003	23.63	23.73	23.41	23.55	1,122,156	-0.01(-0.04%)
Dec 30, 2003	23.58	23.65	23.46	23.56	1,277,404	+0.03(+0.13%)
Dec 29, 2003	23.53	23.60	23.43	23.53	1,126,288	+0.02(+0.07%)
Dec 26, 2003	23.55	23.56	23.50	23.52	438,591	-0.03(-0.13%)
Dec 24, 2003	23.53	23.55	23.49	23.55	577,311	+0.02(+0.06%)
Dec 23, 2003	23.63	23.63	23.49	23.53	1,452,526	-0.10(-0.43%)
Dec 22, 2003	23.69	23.70	23.58	23.63	1,631,779	-0.10(-0.41%)
Dec 19, 2003	23.68	23.70	23.65	23.73	1,120,778	+0.02(+0.09%)
Dec 18, 2003	23.78	23.81	23.67	23.71	1,209,913	-0.11(-0.45%)
Dec 17, 2003	23.81	23.86	23.69	23.82	1,793,718	-0.07(-0.30%)
Dec 16, 2003	23.78	23.89	23.66	23.89	888,398	+0.24(+1.01%)
Dec 15, 2003	23.88	23.89	23.65	23.65	1,215,816	-0.24(-1.00%)
Dec 12, 2003	23.87	23.89	23.84	23.89	626,896	+0.01(+0.04%)
Dec 11, 2003	23.84	23.89	23.77	23.88	780,176	+0.04(+0.17%)
Dec 10, 2003	23.90	23.90	23.71	23.84	792,376	-0.05(-0.21%)
Dec 09, 2003	23.93	23.93	23.83	23.89	1,021,018	+0.00(+0.00%)
Dec 08, 2003	24.17	24.17	23.87	23.89	2,982,971	-0.35(-1.43%)
Dec 05, 2003	24.19	24.34	24.15	24.23	591,871	-0.02(-0.06%)
Dec 04, 2003	24.34	24.34	24.17	24.25	1,085,951	-0.11(-0.46%)
Dec 03, 2003	24.15	24.37	24.10	24.36	844,912	+0.25(+1.03%)
Dec 02, 2003	24.13	24.27	24.08	24.11	1,712,453	-0.21(-0.86%)
Dec 01, 2003	24.17	24.66	24.17	24.32	1,472,202	+0.20(+0.84%)
Nov 28, 2003	24.10	24.27	24.05	24.11	302,232	+0.01(+0.04%)
Nov 26, 2003	23.87	24.10	23.85	24.10	661,330	+0.32(+1.35%)
Nov 25, 2003	23.47	23.82	23.47	23.78	1,014,918	+0.31(+1.32%)
Nov 24, 2003	23.45	23.64	23.31	23.47	1,023,576	+0.13(+0.54%)
Nov 21, 2003	23.73	23.79	23.26	23.35	1,405,105	-0.37(-1.56%)
Nov 20, 2003	23.79	23.86	23.54	23.72	1,224,277	-0.09(-0.38%)
Nov 19, 2003	23.97	24.01	23.81	23.81	1,229,393	-0.12(-0.49%)
Nov 18, 2003	24.09	24.13	23.89	23.93	1,100,511	-0.14(-0.57%)
Nov 17, 2003	23.96	24.14	23.84	24.06	991,503	-0.09(-0.38%)
Nov 14, 2003	24.11	24.69	23.99	24.16	1,025,544	+0.17(+0.72%)
Nov 13, 2003	23.84	24.24	23.63	23.98	684,942	+0.17(+0.73%)
Nov 12, 2003	23.59	23.86	23.47	23.81	1,343,517	+0.01(+0.02%)
Nov 11, 2003	23.99	23.99	23.76	23.80	644,605	-0.18(-0.76%)
Nov 10, 2003	24.14	24.16	23.96	23.99	996,619	-0.09(-0.38%)
Nov 07, 2003	24.07	24.24	24.02	24.08	1,253,005	+0.08(+0.34%)
Nov 06, 2003	23.52	24.00	23.48	24.00	1,826,184	+0.47(+1.99%)
Nov 05, 2003	23.17	23.53	22.95	23.53	1,460,987	+0.23(+0.98%)
Nov 04, 2003	23.17	23.30	22.95	23.30	1,817,330	+0.12(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.