Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2005	38.67	39.43	38.46	38.85	2,306,984	+0.22(+0.57%)
Aug 31, 2005	37.87	38.67	37.70	38.63	2,319,587	+0.77(+2.03%)
Aug 30, 2005	37.75	37.87	37.33	37.87	1,722,756	+0.12(+0.31%)
Aug 29, 2005	37.86	37.87	37.33	37.75	1,395,099	-0.15(-0.39%)
Aug 26, 2005	38.52	38.71	37.90	37.90	1,471,894	-0.57(-1.49%)
Aug 25, 2005	38.49	38.71	38.16	38.47	1,099,736	+0.04(+0.09%)
Aug 24, 2005	38.42	38.97	38.38	38.43	1,242,101	+0.04(+0.09%)
Aug 23, 2005	38.31	38.60	38.14	38.40	1,145,813	+0.09(+0.24%)
Aug 22, 2005	38.11	38.46	38.03	38.31	1,252,537	+0.19(+0.49%)
Aug 19, 2005	38.44	38.44	38.02	38.12	1,836,766	-0.09(-0.24%)
Aug 18, 2005	38.39	38.51	38.13	38.21	1,668,803	-0.18(-0.48%)
Aug 17, 2005	38.70	38.75	38.11	38.39	1,866,499	-0.35(-0.90%)
Aug 16, 2005	38.55	38.98	38.55	38.74	1,445,508	+0.08(+0.20%)
Aug 15, 2005	38.34	38.97	38.21	38.67	1,292,116	-0.12(-0.30%)
Aug 12, 2005	38.43	39.05	38.43	38.78	2,324,509	+0.27(+0.70%)
Aug 11, 2005	38.00	38.64	37.86	38.52	1,448,068	+0.51(+1.35%)
Aug 10, 2005	37.83	38.54	37.83	38.00	3,291,529	+0.29(+0.77%)
Aug 09, 2005	36.87	37.94	36.86	37.71	4,008,080	+0.84(+2.29%)
Aug 08, 2005	38.09	38.38	36.64	36.87	4,950,880	-1.71(-4.42%)
Aug 05, 2005	40.18	40.18	38.53	38.58	3,477,411	-1.60(-3.98%)
Aug 04, 2005	40.65	40.85	40.17	40.18	2,398,744	-0.72(-1.76%)
Aug 03, 2005	40.50	41.12	40.27	40.90	1,836,569	+0.13(+0.31%)
Aug 02, 2005	40.17	40.90	40.07	40.77	1,831,056	+0.55(+1.36%)
Aug 01, 2005	40.50	40.69	40.12	40.22	1,796,400	-0.27(-0.68%)
Jul 29, 2005	40.40	40.78	40.15	40.50	2,272,328	+0.09(+0.23%)
Jul 28, 2005	40.01	40.52	39.99	40.40	1,967,907	+0.44(+1.11%)
Jul 27, 2005	39.74	40.00	39.31	39.96	2,011,227	+0.51(+1.30%)
Jul 26, 2005	39.26	39.74	39.12	39.45	1,528,603	+0.23(+0.60%)
Jul 25, 2005	39.03	39.38	38.92	39.22	1,030,030	+0.21(+0.53%)
Jul 22, 2005	38.58	39.01	38.48	39.01	1,123,759	+0.43(+1.11%)
Jul 21, 2005	39.31	39.39	38.39	38.58	2,137,052	-0.78(-1.97%)
Jul 20, 2005	39.08	39.47	38.88	39.36	1,390,373	+0.23(+0.58%)
Jul 19, 2005	38.99	39.55	38.92	39.13	1,231,271	+0.14(+0.36%)
Jul 18, 2005	38.85	39.41	38.67	38.99	1,908,244	+0.15(+0.38%)
Jul 15, 2005	38.42	38.96	38.21	38.84	1,846,217	+0.42(+1.10%)
Jul 14, 2005	38.95	39.04	38.19	38.42	2,610,618	-0.56(-1.43%)
Jul 13, 2005	39.13	39.20	38.77	38.98	1,021,169	-0.05(-0.13%)
Jul 12, 2005	39.08	39.35	38.86	39.03	1,406,914	-0.05(-0.13%)
Jul 11, 2005	38.39	39.28	38.39	39.08	2,355,030	+0.72(+1.88%)
Jul 08, 2005	37.50	38.54	37.33	38.36	2,185,492	+0.85(+2.27%)
Jul 07, 2005	36.84	37.51	36.84	37.50	1,320,274	+0.16(+0.44%)
Jul 06, 2005	37.55	37.79	37.34	37.34	1,532,148	-0.20(-0.53%)
Jul 05, 2005	37.33	37.68	36.97	37.54	1,743,037	+0.21(+0.56%)
Jul 01, 2005	36.84	37.33	36.64	37.33	1,734,767	+0.52(+1.41%)
Jun 30, 2005	36.77	36.86	36.25	36.81	2,293,398	+0.05(+0.14%)
Jun 29, 2005	36.76	37.22	36.67	36.76	1,266,911	-0.01(-0.01%)
Jun 28, 2005	36.40	36.77	36.22	36.77	1,512,851	+0.37(+1.02%)
Jun 27, 2005	36.44	36.66	36.39	36.40	1,239,935	-0.04(-0.11%)
Jun 24, 2005	36.49	36.81	36.21	36.44	1,619,182	-0.14(-0.37%)
Jun 23, 2005	36.76	36.88	36.51	36.58	1,236,194	-0.21(-0.57%)
Jun 22, 2005	36.97	37.13	36.68	36.78	1,223,001	-0.01(-0.01%)
Jun 21, 2005	37.27	37.27	36.77	36.79	1,829,283	-0.48(-1.28%)
Jun 20, 2005	37.45	37.58	37.27	37.27	1,127,106	-0.23(-0.61%)
Jun 17, 2005	37.28	37.61	37.07	37.49	2,701,393	+0.52(+1.41%)
Jun 16, 2005	36.92	37.04	36.46	36.97	1,777,693	+0.05(+0.14%)
Jun 15, 2005	36.98	36.98	36.63	36.92	1,385,057	-0.06(-0.15%)
Jun 14, 2005	36.43	36.99	36.34	36.98	1,323,031	+0.54(+1.49%)
Jun 13, 2005	36.22	36.47	36.06	36.43	1,211,383	+0.15(+0.41%)
Jun 10, 2005	36.67	36.69	36.07	36.29	1,001,084	-0.13(-0.35%)
Jun 09, 2005	36.55	36.57	36.17	36.41	1,472,878	-0.14(-0.38%)
Jun 08, 2005	36.36	36.82	36.36	36.55	1,590,039	+0.24(+0.67%)
Jun 07, 2005	36.06	36.69	36.00	36.31	2,063,211	+0.37(+1.03%)
Jun 06, 2005	35.75	36.15	35.71	35.94	1,260,610	+0.31(+0.87%)
Jun 03, 2005	35.55	36.12	35.37	35.63	1,776,709	+0.15(+0.43%)
Jun 02, 2005	35.44	35.54	35.27	35.47	1,240,920	-0.03(-0.09%)
Jun 01, 2005	35.02	35.51	34.90	35.50	1,665,652	+0.60(+1.73%)
May 31, 2005	34.54	35.03	34.53	34.90	2,147,291	+0.38(+1.10%)
May 27, 2005	34.64	34.64	34.39	34.52	1,397,265	+0.10(+0.30%)
May 26, 2005	34.66	34.87	34.23	34.42	1,494,538	-0.18(-0.53%)
May 25, 2005	34.86	34.93	34.49	34.60	1,988,780	-0.39(-1.10%)
May 24, 2005	35.30	35.30	34.75	34.99	2,840,214	-0.56(-1.59%)
May 23, 2005	35.75	35.84	35.48	35.55	1,657,185	-0.18(-0.51%)
May 20, 2005	35.35	35.78	35.02	35.73	2,489,913	+0.49(+1.38%)
May 19, 2005	35.02	35.25	34.91	35.24	1,873,982	+0.35(+1.00%)
May 18, 2005	34.76	34.91	34.64	34.89	2,799,060	+0.35(+1.00%)
May 17, 2005	34.26	34.64	34.11	34.55	2,147,291	+0.28(+0.83%)
May 16, 2005	33.96	34.26	33.90	34.26	1,628,436	+0.43(+1.26%)
May 13, 2005	34.36	34.38	33.65	33.84	2,407,211	-0.70(-2.01%)
May 12, 2005	34.84	35.04	34.51	34.53	2,774,840	-0.20(-0.58%)
May 11, 2005	34.50	34.79	34.13	34.74	1,945,263	+0.24(+0.69%)
May 10, 2005	34.55	34.55	34.13	34.50	2,015,165	-0.05(-0.15%)
May 09, 2005	33.62	34.56	33.55	34.55	2,734,671	+0.93(+2.76%)
May 06, 2005	33.98	33.98	33.42	33.62	2,860,889	-0.48(-1.40%)
May 05, 2005	33.92	34.38	33.82	34.10	2,360,937	+0.17(+0.51%)
May 04, 2005	33.56	34.38	33.35	33.92	1,935,023	+0.37(+1.09%)
May 03, 2005	33.57	33.65	33.31	33.56	2,264,649	-0.01(-0.03%)
May 02, 2005	33.80	33.80	33.34	33.57	2,726,794	+0.02(+0.05%)
Apr 29, 2005	32.83	33.55	32.53	33.55	2,928,429	+1.02(+3.12%)
Apr 28, 2005	32.47	32.59	32.25	32.54	1,754,261	-0.10(-0.30%)
Apr 27, 2005	32.30	32.70	32.15	32.63	1,501,824	+0.36(+1.12%)
Apr 26, 2005	32.27	32.47	32.14	32.27	1,573,302	+0.01(+0.02%)
Apr 25, 2005	32.12	32.37	31.92	32.27	1,735,555	+0.33(+1.03%)
Apr 22, 2005	31.59	32.06	31.57	31.94	1,902,533	+0.31(+0.98%)
Apr 21, 2005	31.46	31.63	31.27	31.63	1,853,700	+0.29(+0.92%)
Apr 20, 2005	31.41	31.48	31.16	31.34	1,597,128	-0.07(-0.21%)
Apr 19, 2005	31.33	31.45	31.24	31.41	2,013,590	+0.04(+0.11%)
Apr 18, 2005	31.33	31.46	30.99	31.37	1,540,024	+0.13(+0.42%)
Apr 15, 2005	31.41	31.53	31.15	31.24	1,761,744	-0.12(-0.37%)
Apr 14, 2005	31.33	31.49	31.28	31.35	2,432,218	-0.08(-0.24%)
Apr 13, 2005	31.18	31.55	31.18	31.43	1,790,886	+0.29(+0.93%)
Apr 12, 2005	30.51	31.24	30.37	31.14	1,875,163	+0.58(+1.89%)
Apr 11, 2005	30.62	30.66	30.51	30.56	946,147	-0.04(-0.12%)
Apr 08, 2005	30.75	30.82	30.57	30.60	975,880	-0.16(-0.51%)
Apr 07, 2005	30.39	30.85	30.36	30.76	1,410,655	+0.31(+1.02%)
Apr 06, 2005	30.37	30.62	30.20	30.45	1,195,237	+0.19(+0.64%)
Apr 05, 2005	30.39	30.46	30.12	30.25	1,496,113	-0.12(-0.40%)
Apr 04, 2005	30.62	30.62	30.11	30.37	2,571,433	-0.23(-0.75%)
Apr 01, 2005	31.33	31.38	30.36	30.60	2,875,854	-0.16(-0.53%)
Mar 31, 2005	30.99	31.15	30.72	30.77	2,250,865	-0.23(-0.74%)
Mar 30, 2005	30.69	30.99	30.62	30.99	2,053,169	+0.31(+1.03%)
Mar 29, 2005	30.41	30.91	30.14	30.68	1,828,102	+0.29(+0.97%)
Mar 28, 2005	30.61	30.75	30.35	30.38	1,347,053	-0.18(-0.58%)
Mar 24, 2005	30.55	31.07	30.55	30.56	1,481,345	+0.14(+0.45%)
Mar 23, 2005	30.47	30.87	30.21	30.43	2,404,454	-0.13(-0.43%)
Mar 22, 2005	31.44	31.91	30.55	30.56	2,320,177	-0.81(-2.59%)
Mar 21, 2005	31.56	31.58	31.32	31.37	1,938,568	-0.19(-0.61%)
Mar 18, 2005	31.39	31.60	31.31	31.56	3,309,054	+0.25(+0.79%)
Mar 17, 2005	30.75	31.38	30.75	31.31	1,817,272	+0.67(+2.17%)
Mar 16, 2005	31.13	31.14	30.61	30.65	1,151,523	-0.51(-1.63%)
Mar 15, 2005	31.30	31.69	30.98	31.16	1,325,984	-0.11(-0.36%)
Mar 14, 2005	30.71	31.33	30.64	31.27	1,385,057	+0.51(+1.65%)
Mar 11, 2005	31.33	31.36	30.70	30.76	1,506,550	-0.62(-1.97%)
Mar 10, 2005	30.87	31.38	30.83	31.38	2,352,667	+0.64(+2.08%)
Mar 09, 2005	31.69	31.69	30.68	30.74	2,708,088	-1.07(-3.37%)
Mar 08, 2005	32.25	32.25	31.67	31.81	1,583,147	-0.46(-1.43%)
Mar 07, 2005	32.17	32.55	32.00	32.27	1,377,377	+0.15(+0.46%)
Mar 04, 2005	31.94	32.23	31.72	32.13	1,558,140	+0.60(+1.90%)
Mar 03, 2005	31.56	31.66	31.26	31.53	1,592,402	+0.00(+0.00%)
Mar 02, 2005	31.55	31.67	31.14	31.53	1,997,444	-0.04(-0.13%)
Mar 01, 2005	31.47	31.72	31.40	31.57	2,295,367	+0.10(+0.32%)
Feb 28, 2005	32.17	32.17	31.43	31.47	2,576,159	-0.70(-2.16%)
Feb 25, 2005	31.36	32.20	31.35	32.16	2,112,832	+0.73(+2.33%)
Feb 24, 2005	31.64	31.67	31.20	31.43	1,800,535	-0.16(-0.50%)
Feb 23, 2005	31.50	31.74	31.36	31.59	2,771,886	+0.17(+0.53%)
Feb 22, 2005	31.89	31.97	31.27	31.42	2,418,238	-0.74(-2.31%)
Feb 18, 2005	32.53	32.53	31.95	32.16	1,721,771	-0.37(-1.12%)
Feb 17, 2005	32.65	32.71	32.47	32.53	1,343,312	-0.04(-0.11%)
Feb 16, 2005	32.81	32.92	32.32	32.56	2,323,328	-0.55(-1.66%)
Feb 15, 2005	33.06	33.14	32.77	33.11	1,938,765	+0.06(+0.18%)
Feb 14, 2005	33.00	33.26	32.86	33.05	1,760,365	+0.08(+0.25%)
Feb 11, 2005	32.76	33.01	32.56	32.97	1,650,096	+0.27(+0.82%)
Feb 10, 2005	32.38	32.80	32.27	32.70	2,033,872	+0.33(+1.00%)
Feb 09, 2005	32.09	32.38	31.96	32.38	1,581,572	+0.29(+0.90%)
Feb 08, 2005	31.97	32.23	31.91	32.09	3,015,266	+0.31(+0.97%)
Feb 07, 2005	31.93	32.08	31.78	31.78	1,708,578	-0.06(-0.18%)
Feb 04, 2005	31.69	31.99	31.45	31.83	3,342,922	+0.62(+1.99%)
Feb 03, 2005	31.13	31.40	30.93	31.21	1,889,734	+0.08(+0.26%)
Feb 02, 2005	30.47	31.15	30.43	31.13	2,076,601	+0.63(+2.08%)
Feb 01, 2005	30.26	30.59	30.05	30.50	3,068,234	+0.38(+1.26%)
Jan 31, 2005	30.35	30.57	29.60	30.12	2,080,736	-0.12(-0.39%)
Jan 28, 2005	30.19	30.26	29.86	30.23	1,897,020	+0.25(+0.85%)
Jan 27, 2005	30.37	30.47	29.91	29.98	1,627,452	-0.49(-1.62%)
Jan 26, 2005	30.43	30.57	30.22	30.47	2,022,057	+0.02(+0.05%)
Jan 25, 2005	31.13	31.33	30.46	30.46	2,531,067	-0.60(-1.93%)
Jan 24, 2005	31.66	31.82	31.05	31.05	1,855,866	-0.46(-1.45%)
Jan 21, 2005	31.72	32.01	31.51	31.51	1,723,149	-0.27(-0.85%)
Jan 20, 2005	31.89	31.94	31.58	31.78	2,009,061	-0.16(-0.51%)
Jan 19, 2005	31.98	32.34	31.80	31.94	1,756,427	+0.04(+0.13%)
Jan 18, 2005	31.50	31.90	31.29	31.90	1,358,671	+0.36(+1.14%)
Jan 14, 2005	31.03	31.61	31.03	31.54	1,532,935	+0.50(+1.62%)
Jan 13, 2005	30.69	31.84	30.69	31.04	2,575,568	+0.36(+1.16%)
Jan 12, 2005	30.83	30.83	30.01	30.68	2,826,233	-0.15(-0.48%)
Jan 11, 2005	31.10	31.17	30.67	30.83	1,893,869	-0.25(-0.82%)
Jan 10, 2005	31.11	31.25	30.76	31.09	1,590,236	-0.03(-0.08%)
Jan 07, 2005	31.44	31.65	30.91	31.11	1,771,589	+0.14(+0.44%)
Jan 06, 2005	30.67	31.15	30.61	30.97	2,858,329	+0.27(+0.89%)
Jan 05, 2005	32.20	32.25	30.70	30.70	4,508,032	-1.42(-4.43%)
Jan 04, 2005	32.58	32.92	32.11	32.12	1,913,363	-0.36(-1.09%)
Jan 03, 2005	33.31	33.31	32.40	32.48	2,656,301	-0.37(-1.11%)
Dec 31, 2004	33.04	33.23	32.84	32.84	1,435,269	-0.17(-0.51%)
Dec 30, 2004	33.01	33.16	32.94	33.01	1,415,972	+0.00(+0.00%)
Dec 29, 2004	32.60	33.06	32.57	33.01	1,179,090	+0.41(+1.25%)
Dec 28, 2004	32.40	32.61	32.39	32.60	1,356,308	+0.21(+0.66%)
Dec 27, 2004	32.40	32.59	32.17	32.39	969,185	-0.05(-0.14%)
Dec 23, 2004	33.06	33.21	32.30	32.44	2,385,945	-0.52(-1.59%)
Dec 22, 2004	33.19	33.45	32.88	32.96	2,127,403	-0.23(-0.69%)
Dec 21, 2004	33.01	33.31	32.91	33.19	1,520,727	+0.25(+0.77%)
Dec 20, 2004	32.86	33.06	32.62	32.93	1,326,378	+0.09(+0.28%)
Dec 17, 2004	32.53	32.93	32.15	32.84	2,450,334	+0.31(+0.97%)
Dec 16, 2004	32.91	32.97	32.53	32.53	2,238,854	-0.38(-1.16%)
Dec 15, 2004	32.86	33.11	32.55	32.91	1,267,502	+0.15(+0.46%)
Dec 14, 2004	32.73	32.98	32.63	32.76	1,944,672	-0.24(-0.74%)
Dec 13, 2004	32.76	33.12	32.76	33.00	1,462,639	+0.24(+0.73%)
Dec 10, 2004	33.18	33.18	32.42	32.76	1,117,064	+0.17(+0.53%)
Dec 09, 2004	32.10	32.59	31.92	32.59	1,653,050	+0.45(+1.41%)
Dec 08, 2004	32.02	32.34	31.84	32.14	2,466,874	+0.12(+0.36%)
Dec 07, 2004	32.50	32.50	32.02	32.02	1,814,121	-0.48(-1.48%)
Dec 06, 2004	32.35	32.79	32.11	32.50	2,362,710	+0.13(+0.39%)
Dec 03, 2004	31.87	32.38	31.87	32.38	1,821,013	+0.61(+1.93%)
Dec 02, 2004	32.22	32.22	31.46	31.76	2,564,935	-0.46(-1.43%)
Dec 01, 2004	31.61	32.38	31.31	32.22	2,292,019	+0.70(+2.21%)
Nov 30, 2004	31.26	31.53	31.00	31.53	1,661,911	+0.33(+1.06%)
Nov 29, 2004	31.22	31.44	30.98	31.20	2,175,646	-0.02(-0.05%)
Nov 26, 2004	31.41	31.63	31.21	31.21	720,686	-0.24(-0.78%)
Nov 24, 2004	30.93	31.61	30.93	31.46	1,926,556	+0.56(+1.82%)
Nov 23, 2004	30.42	30.92	30.26	30.89	2,272,722	+0.67(+2.20%)
Nov 22, 2004	30.22	30.47	30.12	30.23	2,377,872	-0.07(-0.23%)
Nov 19, 2004	30.47	30.47	30.06	30.30	4,177,816	-0.23(-0.75%)
Nov 18, 2004	30.28	30.78	29.89	30.53	2,155,955	+0.26(+0.86%)
Nov 17, 2004	31.24	31.39	30.13	30.27	2,550,561	-0.89(-2.85%)
Nov 16, 2004	31.53	31.69	31.07	31.16	2,813,828	-0.37(-1.18%)
Nov 15, 2004	31.34	31.60	31.34	31.53	2,770,311	+0.19(+0.60%)
Nov 12, 2004	30.43	31.35	30.31	31.34	3,834,998	+0.95(+3.14%)
Nov 11, 2004	30.05	30.38	30.04	30.38	2,190,021	+0.46(+1.54%)
Nov 10, 2004	29.79	30.21	29.58	29.92	1,727,678	+0.26(+0.89%)
Nov 09, 2004	29.81	29.86	29.55	29.66	1,681,208	-0.15(-0.49%)
Nov 08, 2004	29.40	29.89	29.29	29.81	1,809,986	+0.50(+1.72%)
Nov 05, 2004	30.63	30.63	29.14	29.30	4,579,510	-1.31(-4.28%)
Nov 04, 2004	30.39	30.68	30.32	30.61	3,122,975	+0.22(+0.72%)
Nov 03, 2004	30.55	30.63	30.29	30.39	2,148,670	+0.28(+0.94%)
Nov 02, 2004	30.45	30.53	30.09	30.11	2,644,683	-0.17(-0.55%)

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.