Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.51	17.57	17.14	17.36	1,543,235	+0.12(+0.71%)
Oct 30, 2002	16.95	17.23	16.95	17.23	1,061,552	+0.25(+1.47%)
Oct 29, 2002	16.98	17.08	16.78	16.98	1,051,123	-0.08(-0.45%)
Oct 28, 2002	17.28	17.35	17.04	17.06	1,085,754	-0.18(-1.03%)
Oct 25, 2002	17.14	17.26	17.08	17.24	1,088,115	+0.12(+0.68%)
Oct 24, 2002	16.81	17.16	16.81	17.12	1,588,688	+0.33(+1.97%)
Oct 23, 2002	16.87	17.03	16.59	16.79	39,353	-0.07(-0.42%)
Oct 22, 2002	17.17	17.21	16.79	16.86	992,290	-0.38(-2.21%)
Oct 21, 2002	17.25	17.34	17.09	17.24	594,036	-0.02(-0.12%)
Oct 18, 2002	17.32	17.56	17.10	17.26	1,279,372	-0.06(-0.32%)
Oct 17, 2002	17.19	17.48	17.13	17.32	1,387,199	+0.26(+1.52%)
Oct 16, 2002	17.13	17.28	16.80	17.06	1,078,670	-0.07(-0.39%)
Oct 15, 2002	16.87	17.38	16.70	17.13	2,107,560	+0.56(+3.37%)
Oct 14, 2002	16.90	17.06	16.57	16.57	1,041,678	-0.38(-2.22%)
Oct 11, 2002	16.47	17.01	16.26	16.94	2,313,770	+0.48(+2.90%)
Oct 10, 2002	15.86	16.54	15.75	16.47	2,836,577	+0.51(+3.22%)
Oct 09, 2002	16.36	16.36	15.88	15.95	2,863,534	-0.54(-3.27%)
Oct 08, 2002	16.42	16.53	16.01	16.49	2,849,367	+0.06(+0.37%)
Oct 07, 2002	17.12	17.17	16.32	16.43	3,051,643	-0.70(-4.06%)
Oct 04, 2002	17.79	17.95	17.09	17.13	2,447,768	-0.67(-3.74%)
Oct 03, 2002	17.66	17.87	17.52	17.79	2,396,215	+0.11(+0.60%)
Oct 02, 2002	17.84	17.92	17.60	17.69	1,430,881	-0.25(-1.42%)
Oct 01, 2002	18.16	18.20	17.70	17.94	2,585,504	-0.22(-1.20%)
Sep 30, 2002	18.45	18.45	18.13	18.16	2,585,504	-0.20(-1.08%)
Sep 27, 2002	18.50	18.50	18.35	18.36	880,921	-0.16(-0.85%)
Sep 26, 2002	18.25	18.54	18.12	18.51	1,343,911	+0.30(+1.67%)
Sep 25, 2002	18.14	18.27	17.99	18.21	1,815,952	+0.08(+0.42%)
Sep 24, 2002	18.19	18.23	17.92	18.13	2,725,405	-0.10(-0.56%)
Sep 23, 2002	18.24	18.30	18.12	18.23	1,128,452	-0.05(-0.28%)
Sep 20, 2002	18.12	18.37	18.08	18.29	2,202,007	+0.27(+1.52%)
Sep 19, 2002	17.98	18.20	17.96	18.01	1,397,431	+0.04(+0.23%)
Sep 18, 2002	18.01	18.09	17.89	17.97	1,177,447	-0.04(-0.20%)
Sep 17, 2002	18.09	18.24	17.90	18.01	1,277,010	-0.02(-0.11%)
Sep 16, 2002	17.89	18.08	17.89	18.03	715,244	+0.10(+0.54%)
Sep 13, 2002	17.67	18.11	17.67	17.93	1,565,076	+0.26(+1.47%)
Sep 12, 2002	17.72	17.78	17.48	17.67	5,359,510	-0.06(-0.34%)
Sep 11, 2002	17.79	17.86	17.70	17.73	5,097,812	-0.04(-0.23%)
Sep 10, 2002	17.76	17.83	17.69	17.77	1,117,237	+0.03(+0.14%)
Sep 09, 2002	17.69	17.79	17.60	17.75	724,688	+0.01(+0.06%)
Sep 06, 2002	17.72	17.84	17.69	17.74	1,581,604	+0.02(+0.09%)
Sep 05, 2002	17.76	17.81	17.72	17.72	1,267,762	-0.04(-0.23%)
Sep 04, 2002	17.84	18.01	17.73	17.76	1,112,121	-0.08(-0.43%)
Sep 03, 2002	18.16	18.16	17.81	17.84	1,637,289	-0.25(-1.38%)
Aug 30, 2002	17.99	18.24	17.96	18.09	1,020,821	+0.14(+0.79%)
Aug 29, 2002	18.17	18.17	17.84	17.95	1,453,903	-0.23(-1.26%)
Aug 28, 2002	17.84	18.32	17.81	18.17	1,506,636	+0.28(+1.59%)
Aug 27, 2002	17.85	17.94	17.74	17.89	728,033	+0.05(+0.28%)
Aug 26, 2002	17.78	17.86	17.74	17.84	1,366,539	+0.08(+0.46%)
Aug 23, 2002	17.79	17.81	17.73	17.76	795,131	-0.03(-0.17%)
Aug 22, 2002	17.89	17.91	17.72	17.79	2,029,443	-0.08(-0.45%)
Aug 21, 2002	17.89	18.02	17.77	17.87	1,253,595	+0.02(+0.11%)
Aug 20, 2002	17.88	17.96	17.71	17.85	1,113,695	-0.09(-0.51%)
Aug 16, 2002	17.79	18.19	17.71	17.94	1,356,307	+0.08(+0.43%)
Aug 15, 2002	17.79	17.97	17.70	17.86	1,558,976	+0.08(+0.43%)
Aug 14, 2002	17.74	17.90	17.61	17.79	1,831,300	-0.20(-1.13%)
Aug 13, 2002	18.19	18.27	17.98	17.99	2,042,233	-0.17(-0.92%)
Aug 12, 2002	17.93	18.16	17.71	18.16	1,734,295	+0.22(+1.25%)
Aug 07, 2002	17.89	18.14	17.84	17.93	2,473,544	+0.11(+0.63%)
Aug 06, 2002	18.04	18.13	17.82	17.82	2,611,280	-0.11(-0.60%)
Aug 05, 2002	18.01	18.17	17.81	17.93	1,869,079	-0.08(-0.42%)
Aug 02, 2002	18.00	18.14	17.71	18.01	2,026,885	+0.02(+0.09%)

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.