Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	39.48	39.63	39.22	39.26	2,073,647	-0.04(-0.09%)
Nov 29, 2005	39.49	39.53	39.21	39.30	1,861,183	+0.24(+0.62%)
Nov 28, 2005	39.71	39.73	39.00	39.05	3,160,191	-0.58(-1.46%)
Nov 25, 2005	39.76	39.76	39.49	39.63	603,525	-0.01(-0.01%)
Nov 23, 2005	39.46	39.69	39.32	39.64	2,020,876	+0.07(+0.18%)
Nov 22, 2005	39.22	39.60	38.96	39.57	1,995,671	+0.36(+0.91%)
Nov 21, 2005	39.21	39.36	38.93	39.21	2,248,502	+0.01(+0.01%)
Nov 18, 2005	38.72	39.26	38.65	39.21	2,932,564	+0.48(+1.25%)
Nov 17, 2005	38.33	38.90	38.27	38.72	2,190,021	+0.43(+1.13%)
Nov 16, 2005	37.95	38.34	37.83	38.29	1,889,341	+0.34(+0.90%)
Nov 15, 2005	37.94	38.24	37.82	37.95	1,629,618	+0.02(+0.04%)
Nov 14, 2005	38.22	38.36	37.86	37.94	2,177,418	-0.51(-1.32%)
Nov 11, 2005	37.73	38.47	37.65	38.44	2,809,102	+0.73(+1.94%)
Nov 10, 2005	36.82	37.85	36.65	37.71	4,218,182	+1.23(+3.37%)
Nov 09, 2005	35.97	37.02	35.85	36.48	2,341,050	+0.51(+1.43%)
Nov 08, 2005	35.66	36.04	35.43	35.97	1,841,885	+0.08(+0.23%)
Nov 07, 2005	35.75	36.11	35.64	35.89	1,771,983	+0.14(+0.38%)
Nov 04, 2005	35.98	36.01	35.35	35.75	2,040,567	-0.13(-0.37%)
Nov 03, 2005	36.01	36.42	35.80	35.88	1,952,154	+0.04(+0.10%)
Nov 02, 2005	35.65	35.86	35.28	35.85	2,218,572	+0.25(+0.71%)
Nov 01, 2005	36.26	36.27	35.37	35.60	4,195,144	-0.78(-2.14%)
Oct 31, 2005	36.11	36.66	36.06	36.37	2,800,832	+0.39(+1.09%)
Oct 28, 2005	34.89	36.13	34.83	35.98	4,103,975	+1.58(+4.61%)
Oct 27, 2005	34.66	34.82	34.29	34.40	1,261,595	-0.26(-0.76%)
Oct 26, 2005	34.99	35.21	34.62	34.66	2,252,244	-0.52(-1.47%)
Oct 25, 2005	34.97	35.53	34.76	35.18	2,388,111	+0.13(+0.36%)
Oct 24, 2005	34.53	35.20	34.53	35.05	1,495,720	+0.57(+1.65%)
Oct 21, 2005	34.12	34.74	34.03	34.48	2,228,812	+0.36(+1.06%)
Oct 20, 2005	34.43	34.73	34.06	34.12	2,478,098	-0.39(-1.13%)
Oct 19, 2005	34.03	34.53	33.57	34.51	2,863,843	+0.36(+1.04%)
Oct 18, 2005	34.48	34.53	33.99	34.16	1,811,168	-0.37(-1.07%)
Oct 17, 2005	34.49	34.71	34.30	34.53	2,033,872	+0.04(+0.10%)
Oct 14, 2005	34.13	34.53	34.02	34.49	2,444,427	+0.68(+2.01%)
Oct 13, 2005	34.03	34.23	33.39	33.81	2,808,314	-0.21(-0.63%)
Oct 12, 2005	34.43	34.64	33.80	34.03	3,302,950	-0.67(-1.93%)
Oct 11, 2005	34.79	35.09	34.28	34.70	2,224,086	-0.06(-0.18%)
Oct 10, 2005	35.22	35.22	34.61	34.76	1,740,281	-0.46(-1.30%)
Oct 07, 2005	35.76	35.93	35.07	35.21	2,995,575	-0.54(-1.52%)
Oct 06, 2005	35.87	36.04	35.30	35.76	2,685,443	-0.11(-0.31%)
Oct 05, 2005	36.72	36.72	35.85	35.87	3,095,605	-0.88(-2.40%)
Oct 04, 2005	37.75	37.86	36.75	36.75	1,700,111	-1.00(-2.64%)
Oct 03, 2005	37.59	37.90	37.06	37.75	2,036,432	+0.11(+0.28%)
Sep 30, 2005	37.45	38.04	37.39	37.64	1,705,428	+0.18(+0.47%)
Sep 29, 2005	36.64	37.54	36.50	37.46	2,482,233	+0.77(+2.10%)
Sep 28, 2005	36.96	37.08	36.36	36.69	2,173,677	-0.06(-0.17%)
Sep 27, 2005	36.63	36.84	36.40	36.75	2,145,519	+0.13(+0.35%)
Sep 26, 2005	36.62	36.84	36.48	36.63	2,061,045	-0.10(-0.26%)
Sep 23, 2005	36.72	37.01	36.33	36.72	3,087,925	+0.21(+0.57%)
Sep 22, 2005	36.34	36.62	35.81	36.51	4,708,289	+0.18(+0.49%)
Sep 21, 2005	37.38	37.44	36.28	36.34	4,248,900	-1.07(-2.85%)
Sep 20, 2005	37.73	37.94	37.23	37.40	2,368,420	-0.30(-0.81%)
Sep 19, 2005	38.09	38.13	37.62	37.71	2,825,839	-0.44(-1.14%)
Sep 16, 2005	38.49	38.53	38.09	38.14	8,039,987	-0.45(-1.17%)
Sep 15, 2005	38.52	38.70	38.39	38.60	1,488,237	+0.08(+0.20%)
Sep 14, 2005	38.80	38.99	38.38	38.52	1,684,358	-0.20(-0.52%)
Sep 13, 2005	39.09	39.29	38.66	38.72	1,828,693	-0.37(-0.94%)
Sep 12, 2005	39.72	39.72	39.03	39.09	2,793,349	-0.63(-1.60%)
Sep 09, 2005	39.67	40.03	39.56	39.72	1,680,814	+0.11(+0.27%)
Sep 08, 2005	39.43	39.73	39.33	39.62	1,517,380	+0.06(+0.14%)
Sep 07, 2005	39.67	39.77	39.24	39.56	1,784,979	-0.11(-0.28%)
Sep 06, 2005	38.99	39.95	38.89	39.67	1,847,202	+0.72(+1.84%)
Sep 02, 2005	39.10	39.39	38.65	38.96	1,528,013	+0.11(+0.27%)

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.