Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	23.16	23.23	22.80	22.89	1,207,248	-0.29(-1.25%)
Oct 30, 2003	23.08	23.19	23.01	23.18	2,444,033	+0.20(+0.88%)
Oct 29, 2003	22.67	23.16	22.67	22.98	1,273,213	+0.31(+1.39%)
Oct 28, 2003	22.90	22.93	22.40	22.67	1,426,605	-0.14(-0.62%)
Oct 27, 2003	22.50	23.15	22.49	22.81	1,973,224	+0.38(+1.68%)
Oct 24, 2003	22.45	22.49	22.27	22.43	1,667,818	+0.04(+0.16%)
Oct 23, 2003	22.47	22.47	22.22	22.40	1,078,273	-0.10(-0.43%)
Oct 22, 2003	22.57	22.61	22.35	22.49	1,238,950	-0.10(-0.43%)
Oct 21, 2003	22.76	22.85	22.57	22.59	1,104,265	-0.20(-0.89%)
Oct 20, 2003	22.92	22.98	22.74	22.79	755,145	-0.08(-0.35%)
Oct 17, 2003	23.11	23.18	22.82	22.87	1,089,497	-0.11(-0.46%)
Oct 16, 2003	22.81	22.97	22.73	22.98	1,185,194	+0.15(+0.65%)
Oct 15, 2003	22.83	22.88	22.75	22.83	2,145,913	-0.10(-0.42%)
Oct 14, 2003	22.98	22.98	22.85	22.93	971,351	-0.15(-0.64%)
Oct 13, 2003	23.01	23.12	22.96	23.08	556,661	+0.06(+0.27%)
Oct 10, 2003	23.19	23.24	22.98	23.02	771,095	-0.18(-0.77%)
Oct 09, 2003	23.06	23.31	23.01	23.19	1,263,170	+0.20(+0.86%)
Oct 08, 2003	22.96	23.13	22.83	23.00	1,528,210	+0.04(+0.15%)
Oct 07, 2003	23.28	23.21	22.93	22.96	1,478,785	-0.32(-1.40%)
Oct 06, 2003	22.91	23.23	22.91	23.28	1,123,168	+0.28(+1.24%)
Oct 03, 2003	22.78	23.13	22.78	23.00	1,251,356	+0.30(+1.32%)
Oct 02, 2003	22.37	22.70	22.53	22.70	1,567,001	+0.33(+1.48%)
Oct 01, 2003	22.13	22.37	22.13	22.37	1,523,878	+0.24(+1.08%)
Sep 30, 2003	21.99	22.19	21.84	22.13	1,777,496	+0.08(+0.35%)
Sep 29, 2003	21.85	22.08	21.83	22.06	979,424	+0.23(+1.05%)
Sep 26, 2003	21.67	21.83	21.66	21.83	827,608	+0.12(+0.56%)
Sep 25, 2003	21.72	21.84	21.68	21.71	994,193	+0.05(+0.21%)
Sep 24, 2003	21.85	21.96	21.66	21.66	1,104,659	-0.25(-1.16%)
Sep 23, 2003	21.73	21.94	21.70	21.91	1,688,690	+0.20(+0.94%)
Sep 22, 2003	21.83	21.83	21.63	21.71	1,042,829	-0.12(-0.54%)
Sep 19, 2003	21.69	21.83	21.67	21.83	1,448,068	+0.22(+1.03%)
Sep 18, 2003	21.74	21.74	21.61	21.60	1,156,642	-0.06(-0.28%)
Sep 17, 2003	21.66	21.79	21.61	21.66	1,448,461	-0.30(-1.36%)
Sep 16, 2003	22.08	22.11	21.80	21.96	968,004	-0.16(-0.71%)
Sep 15, 2003	22.03	22.19	21.87	22.12	973,123	+0.04(+0.16%)
Sep 12, 2003	21.84	22.09	21.69	22.09	1,731,420	+0.07(+0.30%)
Sep 11, 2003	21.91	22.14	21.73	22.02	2,385,945	+0.17(+0.79%)
Sep 10, 2003	22.17	22.21	21.79	21.85	774,836	-0.38(-1.71%)
Sep 09, 2003	22.22	22.25	22.03	22.23	756,917	-0.03(-0.11%)
Sep 08, 2003	22.19	22.32	22.05	22.25	773,261	+0.06(+0.27%)
Sep 05, 2003	22.14	22.24	22.00	22.19	982,772	+0.05(+0.23%)
Sep 04, 2003	22.08	22.21	22.03	22.14	1,635,131	+0.06(+0.28%)
Sep 03, 2003	21.92	22.11	21.83	22.08	1,392,342	+0.20(+0.93%)
Sep 02, 2003	21.80	21.88	21.64	21.88	1,216,700	+0.19(+0.87%)
Aug 29, 2003	21.56	21.75	21.53	21.69	669,096	+0.14(+0.64%)
Aug 28, 2003	21.58	21.61	21.42	21.55	669,096	-0.02(-0.09%)
Aug 27, 2003	21.31	21.64	21.29	21.57	793,149	+0.21(+0.97%)
Aug 26, 2003	21.21	21.41	21.08	21.37	734,076	+0.15(+0.72%)
Aug 25, 2003	21.46	21.46	21.14	21.21	728,759	-0.19(-0.88%)
Aug 22, 2003	21.81	21.81	21.40	21.40	810,083	-0.36(-1.66%)
Aug 21, 2003	21.84	21.89	21.70	21.76	787,635	-0.09(-0.42%)
Aug 20, 2003	21.52	21.86	21.41	21.85	819,731	+0.34(+1.56%)
Aug 19, 2003	21.63	21.67	21.40	21.52	975,486	-0.04(-0.16%)
Aug 18, 2003	21.28	21.61	21.28	21.55	692,331	+0.25(+1.17%)
Aug 15, 2003	21.53	21.53	21.30	21.30	507,631	-0.23(-1.06%)
Aug 14, 2003	21.25	21.53	21.23	21.53	1,804,473	+0.29(+1.39%)
Aug 13, 2003	21.34	21.38	21.18	21.24	1,537,464	-0.35(-1.60%)
Aug 12, 2003	21.63	21.66	21.43	21.58	824,654	+0.01(+0.02%)
Aug 11, 2003	21.70	21.73	21.57	21.58	801,419	-0.07(-0.33%)
Aug 08, 2003	21.72	21.73	21.57	21.65	878,016	-0.01(-0.05%)
Aug 07, 2003	21.57	21.76	21.46	21.66	850,252	+0.14(+0.64%)
Aug 06, 2003	21.43	21.57	21.33	21.52	1,027,864	+0.05(+0.24%)
Aug 05, 2003	21.49	21.55	21.36	21.47	910,703	-0.09(-0.40%)
Aug 04, 2003	21.48	21.59	21.33	21.56	1,321,061	+0.04(+0.19%)

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.