Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	22.91	23.18	22.91	23.18	1,027,041	+0.27(+1.18%)
Oct 31, 2003	23.17	23.25	22.82	22.91	1,206,372	-0.29(-1.25%)
Oct 30, 2003	23.10	23.21	23.03	23.20	2,442,258	+0.20(+0.88%)
Oct 29, 2003	22.68	23.17	22.68	23.00	1,272,288	+0.32(+1.39%)
Oct 28, 2003	22.92	22.95	22.41	22.68	1,425,569	-0.14(-0.62%)
Oct 27, 2003	22.51	23.16	22.50	22.82	1,971,791	+0.38(+1.68%)
Oct 24, 2003	22.46	22.50	22.29	22.45	1,666,607	+0.04(+0.16%)
Oct 23, 2003	22.48	22.48	22.23	22.41	1,077,490	-0.10(-0.43%)
Oct 22, 2003	22.59	22.63	22.37	22.51	1,238,051	-0.10(-0.43%)
Oct 21, 2003	22.77	22.87	22.59	22.61	1,103,463	-0.20(-0.89%)
Oct 20, 2003	22.94	22.99	22.75	22.81	754,597	-0.08(-0.36%)
Oct 17, 2003	23.12	23.20	22.83	22.89	1,088,705	-0.11(-0.46%)
Oct 16, 2003	22.83	22.99	22.74	23.00	1,184,334	+0.15(+0.65%)
Oct 15, 2003	22.84	22.90	22.76	22.85	2,144,355	-0.10(-0.42%)
Oct 14, 2003	23.00	23.00	22.87	22.95	970,646	-0.15(-0.64%)
Oct 13, 2003	23.02	23.14	22.98	23.09	556,257	+0.06(+0.26%)
Oct 10, 2003	23.21	23.26	23.00	23.03	770,535	-0.18(-0.77%)
Oct 09, 2003	23.08	23.32	23.03	23.21	1,262,253	+0.20(+0.86%)
Oct 08, 2003	22.98	23.15	22.84	23.01	1,527,100	+0.04(+0.15%)
Oct 07, 2003	23.30	23.23	22.95	22.98	1,477,712	-0.33(-1.40%)
Oct 06, 2003	22.93	23.25	22.93	23.30	1,122,352	+0.28(+1.24%)
Oct 03, 2003	22.79	23.15	22.79	23.02	1,250,447	+0.30(+1.32%)
Oct 02, 2003	22.39	22.72	22.54	22.72	1,565,863	+0.33(+1.48%)
Oct 01, 2003	22.15	22.39	22.15	22.39	1,522,771	+0.24(+1.08%)
Sep 30, 2003	22.01	22.21	21.86	22.15	1,776,206	+0.08(+0.35%)
Sep 29, 2003	21.87	22.10	21.84	22.07	978,713	+0.23(+1.05%)
Sep 26, 2003	21.69	21.85	21.68	21.84	827,007	+0.12(+0.56%)
Sep 25, 2003	21.74	21.85	21.70	21.72	993,471	+0.05(+0.21%)
Sep 24, 2003	21.87	21.98	21.68	21.68	1,103,856	-0.25(-1.16%)
Sep 23, 2003	21.75	21.95	21.72	21.93	1,687,464	+0.20(+0.94%)
Sep 22, 2003	21.84	21.84	21.65	21.73	1,042,072	-0.12(-0.54%)
Sep 19, 2003	21.70	21.84	21.69	21.84	1,447,016	+0.22(+1.03%)
Sep 18, 2003	21.75	21.76	21.63	21.62	1,155,803	-0.06(-0.28%)
Sep 17, 2003	21.68	21.80	21.63	21.68	1,447,410	-0.30(-1.36%)
Sep 16, 2003	22.09	22.12	21.81	21.98	967,301	-0.16(-0.71%)
Sep 15, 2003	22.05	22.21	21.88	22.14	972,417	+0.04(+0.16%)
Sep 12, 2003	21.85	22.11	21.71	22.10	1,730,162	+0.07(+0.30%)
Sep 11, 2003	21.93	22.16	21.75	22.04	2,384,212	+0.17(+0.79%)
Sep 10, 2003	22.18	22.22	21.80	21.86	774,273	-0.38(-1.71%)
Sep 09, 2003	22.23	22.27	22.04	22.24	756,368	-0.03(-0.11%)
Sep 08, 2003	22.21	22.34	22.07	22.27	772,699	+0.06(+0.27%)
Sep 05, 2003	22.16	22.25	22.02	22.21	982,058	+0.05(+0.23%)
Sep 04, 2003	22.10	22.23	22.05	22.16	1,633,944	+0.06(+0.28%)
Sep 03, 2003	21.94	22.12	21.85	22.10	1,391,331	+0.20(+0.93%)

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.