Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.63	29.79	29.54	29.62	1,729,057	-0.02(-0.05%)
Oct 28, 2004	29.54	29.71	29.48	29.63	2,713,404	+0.10(+0.33%)
Oct 27, 2004	29.51	29.73	29.37	29.54	1,969,482	-0.02(-0.05%)
Oct 26, 2004	29.07	29.55	28.94	29.55	2,027,964	+0.52(+1.78%)
Oct 25, 2004	29.13	29.20	28.90	29.03	1,532,345	-0.20(-0.70%)
Oct 22, 2004	29.36	29.56	29.10	29.24	2,121,102	-0.13(-0.43%)
Oct 21, 2004	29.00	29.40	28.80	29.36	2,352,077	+0.36(+1.24%)
Oct 20, 2004	29.00	29.09	28.39	29.00	2,587,186	+0.03(+0.11%)
Oct 19, 2004	29.15	29.36	28.95	28.97	1,938,174	-0.15(-0.51%)
Oct 18, 2004	28.87	29.24	28.84	29.12	2,495,229	+0.35(+1.20%)
Oct 15, 2004	28.69	28.81	28.59	28.77	2,573,008	+0.04(+0.14%)
Oct 14, 2004	28.54	28.91	28.51	28.73	5,937,394	+0.18(+0.62%)
Oct 13, 2004	28.57	28.60	28.41	28.56	3,332,880	+0.05(+0.16%)
Oct 12, 2004	28.19	28.52	28.19	28.51	2,703,953	+0.15(+0.54%)
Oct 11, 2004	28.31	28.44	28.11	28.36	1,611,108	+0.07(+0.25%)
Oct 08, 2004	28.11	28.39	28.09	28.29	1,775,133	+0.22(+0.78%)
Oct 07, 2004	28.36	28.36	28.03	28.07	1,475,635	-0.27(-0.97%)
Oct 06, 2004	28.06	28.37	28.05	28.34	2,248,502	+0.33(+1.18%)
Oct 05, 2004	27.80	28.04	27.70	28.01	1,919,271	+0.13(+0.47%)
Oct 04, 2004	27.93	28.08	27.85	27.88	2,107,909	+0.07(+0.24%)
Oct 01, 2004	27.24	27.93	27.14	27.81	2,518,858	+0.58(+2.13%)
Sep 30, 2004	27.11	27.25	27.00	27.24	2,560,603	+0.19(+0.71%)
Sep 29, 2004	27.26	27.32	26.95	27.04	2,198,881	-0.26(-0.97%)
Sep 28, 2004	27.22	27.31	27.06	27.31	1,849,959	+0.09(+0.32%)
Sep 27, 2004	27.23	27.26	27.11	27.22	1,191,692	+0.00(+0.00%)
Sep 24, 2004	27.16	27.29	27.07	27.22	1,248,402	+0.06(+0.22%)
Sep 23, 2004	27.44	27.47	27.11	27.16	1,680,814	-0.28(-1.04%)
Sep 22, 2004	27.32	27.60	27.30	27.44	2,857,148	+0.04(+0.15%)
Sep 21, 2004	27.38	27.52	27.25	27.40	2,888,850	+0.03(+0.09%)
Sep 20, 2004	27.62	27.62	27.36	27.38	1,627,649	-0.31(-1.12%)
Sep 17, 2004	27.66	27.69	27.54	27.69	3,798,766	+0.03(+0.11%)
Sep 16, 2004	27.37	27.66	27.36	27.66	2,169,739	+0.36(+1.32%)
Sep 15, 2004	27.40	27.47	27.22	27.30	2,835,685	-0.10(-0.35%)
Sep 14, 2004	27.54	27.58	27.32	27.39	3,657,780	-0.15(-0.53%)
Sep 13, 2004	27.65	27.65	27.14	27.54	2,589,155	-0.11(-0.39%)
Sep 10, 2004	27.77	27.77	27.46	27.65	1,941,128	-0.13(-0.48%)
Sep 09, 2004	28.70	28.70	27.68	27.78	3,727,682	-0.94(-3.27%)
Sep 08, 2004	28.77	28.83	28.60	28.72	978,834	-0.03(-0.09%)
Sep 07, 2004	28.50	28.74	28.44	28.74	1,105,052	+0.23(+0.80%)
Sep 03, 2004	28.28	28.60	28.26	28.52	1,248,008	+0.24(+0.84%)
Sep 02, 2004	28.19	28.34	28.01	28.28	1,391,752	+0.12(+0.41%)
Sep 01, 2004	28.44	28.54	28.03	28.16	1,904,503	-0.25(-0.89%)
Aug 31, 2004	28.35	28.52	28.21	28.41	2,269,572	+0.12(+0.41%)
Aug 30, 2004	28.19	28.33	28.02	28.30	1,090,481	+0.18(+0.65%)
Aug 27, 2004	28.31	28.31	28.07	28.11	1,713,501	-0.20(-0.70%)
Aug 26, 2004	28.31	28.42	28.26	28.31	2,422,176	+0.00(+0.00%)
Aug 25, 2004	28.21	28.32	28.14	28.31	2,238,066	-0.05(-0.16%)
Aug 24, 2004	27.92	28.36	27.89	28.36	3,035,941	+0.49(+1.77%)
Aug 23, 2004	27.60	27.95	27.47	27.87	2,100,427	+0.27(+0.98%)
Aug 20, 2004	27.04	27.60	27.04	27.60	2,204,789	+0.73(+2.70%)
Aug 19, 2004	27.35	27.35	26.77	26.87	1,114,898	-0.53(-1.93%)
Aug 18, 2004	27.07	27.42	27.00	27.40	1,620,363	+0.33(+1.20%)
Aug 17, 2004	27.04	27.41	26.96	27.07	1,454,172	+0.03(+0.11%)
Aug 16, 2004	26.61	27.04	26.56	27.04	701,586	+0.31(+1.18%)
Aug 13, 2004	26.69	26.87	26.42	26.73	943,784	-0.26(-0.96%)
Aug 12, 2004	26.95	27.07	26.76	26.99	1,136,952	-0.08(-0.28%)
Aug 11, 2004	27.13	27.22	26.92	27.06	808,311	-0.07(-0.24%)
Aug 10, 2004	27.22	27.28	27.09	27.13	1,209,808	+0.08(+0.28%)
Aug 09, 2004	27.02	27.25	26.74	27.05	907,356	+0.14(+0.51%)
Aug 06, 2004	26.99	27.47	26.78	26.92	1,445,705	-0.03(-0.09%)
Aug 05, 2004	27.48	27.48	26.66	26.94	1,682,192	-0.57(-2.07%)
Aug 04, 2004	27.20	27.91	27.04	27.51	1,322,834	+0.14(+0.50%)
Aug 03, 2004	26.92	27.43	26.82	27.37	2,760,663	+0.46(+1.70%)

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.