Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	27.98	28.14	27.84	28.04	2,299,477	+0.12(+0.41%)
Aug 30, 2004	27.82	27.96	27.66	27.93	1,104,850	+0.18(+0.65%)
Aug 27, 2004	27.94	27.94	27.71	27.75	1,736,079	-0.20(-0.70%)
Aug 26, 2004	27.94	28.05	27.89	27.94	2,454,093	+0.00(+0.00%)
Aug 25, 2004	27.84	27.95	27.77	27.94	2,267,557	-0.05(-0.16%)
Aug 24, 2004	27.56	27.99	27.53	27.99	3,075,945	+0.49(+1.77%)
Aug 23, 2004	27.24	27.58	27.12	27.50	2,128,104	+0.27(+0.98%)
Aug 20, 2004	26.69	27.24	26.69	27.24	2,233,841	+0.72(+2.70%)
Aug 19, 2004	26.99	26.99	26.42	26.52	1,129,589	-0.52(-1.93%)
Aug 18, 2004	26.72	27.06	26.65	27.04	1,641,714	+0.32(+1.20%)
Aug 17, 2004	26.69	27.06	26.61	26.72	1,473,333	+0.03(+0.11%)
Aug 16, 2004	26.27	26.69	26.22	26.69	710,831	+0.31(+1.18%)
Aug 13, 2004	26.34	26.52	26.07	26.38	956,220	-0.26(-0.96%)
Aug 12, 2004	26.60	26.72	26.41	26.64	1,151,933	-0.08(-0.28%)
Aug 11, 2004	26.78	26.87	26.57	26.71	818,962	-0.07(-0.24%)
Aug 10, 2004	26.87	26.92	26.74	26.78	1,225,749	+0.08(+0.28%)
Aug 09, 2004	26.67	26.89	26.39	26.70	919,312	+0.14(+0.51%)
Aug 06, 2004	26.64	27.12	26.44	26.57	1,464,755	-0.03(-0.09%)
Aug 05, 2004	27.13	27.13	26.32	26.59	1,704,358	-0.56(-2.07%)
Aug 04, 2004	26.84	27.55	26.69	27.15	1,340,264	+0.14(+0.50%)
Aug 03, 2004	26.57	27.08	26.47	27.02	2,797,039	+0.45(+1.70%)
Aug 02, 2004	25.85	26.61	25.82	26.57	2,194,140	+0.70(+2.69%)
Jul 30, 2004	25.46	25.90	25.46	25.87	2,385,862	+0.43(+1.69%)
Jul 29, 2004	25.09	25.56	25.09	25.44	1,778,374	+0.39(+1.54%)
Jul 28, 2004	24.61	25.19	24.39	25.05	1,955,733	+0.32(+1.28%)
Jul 27, 2004	24.65	24.86	24.55	24.74	1,697,376	+0.09(+0.35%)
Jul 26, 2004	25.01	25.06	24.62	24.65	1,435,228	-0.39(-1.54%)
Jul 23, 2004	25.24	25.36	25.04	25.04	1,580,467	-0.27(-1.07%)
Jul 22, 2004	25.99	26.06	25.31	25.31	1,578,272	-0.80(-3.05%)
Jul 21, 2004	26.67	26.67	26.04	26.10	1,468,346	-0.44(-1.64%)
Jul 20, 2004	26.79	26.87	26.47	26.54	1,766,005	-0.19(-0.71%)
Jul 19, 2004	26.52	26.78	26.42	26.73	1,212,183	+0.31(+1.18%)
Jul 16, 2004	26.47	26.70	26.34	26.42	1,408,495	+0.08(+0.30%)
Jul 15, 2004	26.16	26.43	26.13	26.34	1,422,460	+0.21(+0.79%)
Jul 14, 2004	25.87	26.13	25.87	26.13	961,208	+0.27(+1.05%)
Jul 13, 2004	26.13	26.16	25.84	25.86	985,347	-0.27(-1.02%)
Jul 12, 2004	25.87	26.24	25.64	26.13	1,208,592	+0.33(+1.26%)
Jul 09, 2004	25.91	25.99	25.64	25.80	1,639,919	-0.01(-0.04%)
Jul 08, 2004	26.34	26.37	25.81	25.81	1,537,174	-0.46(-1.75%)
Jul 07, 2004	26.13	26.33	26.01	26.28	1,606,402	+0.19(+0.71%)
Jul 06, 2004	26.17	26.18	25.74	26.09	1,576,676	-0.08(-0.31%)
Jul 02, 2004	25.76	26.17	25.66	26.17	2,422,372	+0.53(+2.07%)
Jul 01, 2004	25.77	25.89	25.39	25.64	1,685,206	-0.14(-0.53%)
Jun 30, 2004	25.64	25.81	25.32	25.77	2,218,678	+0.25(+0.98%)
Jun 29, 2004	26.28	26.28	25.52	25.52	2,571,600	-0.75(-2.86%)
Jun 28, 2004	26.09	26.32	25.89	26.28	1,752,040	+0.16(+0.61%)
Jun 25, 2004	25.91	26.11	25.87	26.11	2,847,913	+0.25(+0.97%)
Jun 24, 2004	26.03	26.15	25.81	25.86	1,946,955	-0.18(-0.67%)
Jun 23, 2004	25.98	26.10	25.89	26.04	3,362,831	+0.06(+0.23%)
Jun 22, 2004	26.05	26.10	25.73	25.98	3,167,717	-0.08(-0.29%)
Jun 21, 2004	25.94	26.06	25.61	26.05	8,003,284	-0.16(-0.61%)
Jun 18, 2004	25.87	26.28	25.86	26.22	2,166,209	+0.24(+0.91%)
Jun 17, 2004	25.69	26.01	25.53	25.98	1,324,903	+0.29(+1.13%)
Jun 16, 2004	25.62	25.75	25.33	25.69	1,390,539	+0.06(+0.22%)
Jun 15, 2004	25.10	25.76	25.10	25.63	1,763,810	+0.64(+2.55%)
Jun 14, 2004	25.31	25.31	24.82	25.00	1,806,504	-0.41(-1.62%)
Jun 10, 2004	25.61	25.65	25.32	25.41	1,626,951	-0.11(-0.41%)
Jun 09, 2004	25.69	25.95	25.51	25.51	1,652,886	-0.18(-0.68%)
Jun 08, 2004	25.99	26.06	25.67	25.69	1,080,511	-0.30(-1.16%)
Jun 07, 2004	25.85	26.06	25.71	25.99	763,500	+0.23(+0.88%)
Jun 04, 2004	25.81	26.04	25.66	25.76	1,030,435	+0.17(+0.67%)
Jun 03, 2004	25.85	25.94	25.51	25.59	1,148,541	-0.22(-0.85%)
Jun 02, 2004	25.31	25.81	25.22	25.81	1,660,867	+0.65(+2.59%)

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.