Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	17.50	17.56	17.12	17.34	1,544,356	+0.12(+0.71%)
Oct 30, 2002	16.94	17.22	16.94	17.22	1,062,323	+0.25(+1.47%)
Oct 29, 2002	16.97	17.06	16.76	16.97	1,051,887	-0.08(-0.45%)
Oct 28, 2002	17.27	17.33	17.02	17.05	1,086,543	-0.18(-1.03%)
Oct 25, 2002	17.12	17.25	17.07	17.23	1,088,906	+0.12(+0.68%)
Oct 24, 2002	16.79	17.14	16.79	17.11	1,589,842	+0.33(+1.97%)
Oct 23, 2002	16.86	17.01	16.58	16.78	39,381	-0.07(-0.42%)
Oct 22, 2002	17.16	17.20	16.78	16.85	993,011	-0.38(-2.21%)
Oct 21, 2002	17.24	17.32	17.08	17.23	594,468	-0.02(-0.12%)
Oct 18, 2002	17.31	17.55	17.08	17.25	1,280,301	-0.06(-0.32%)
Oct 17, 2002	17.18	17.46	17.11	17.31	1,388,207	+0.26(+1.52%)
Oct 16, 2002	17.11	17.27	16.78	17.05	1,079,454	-0.07(-0.39%)
Oct 15, 2002	16.86	17.37	16.68	17.11	2,109,091	+0.56(+3.37%)
Oct 14, 2002	16.89	17.04	16.56	16.56	1,042,435	-0.38(-2.22%)
Oct 11, 2002	16.45	17.00	16.25	16.93	2,315,451	+0.48(+2.90%)
Oct 10, 2002	15.84	16.53	15.74	16.45	2,838,638	+0.51(+3.22%)
Oct 09, 2002	16.35	16.35	15.87	15.94	2,865,615	-0.54(-3.27%)
Oct 08, 2002	16.40	16.52	16.00	16.48	2,851,438	+0.06(+0.37%)
Oct 07, 2002	17.10	17.16	16.31	16.42	3,053,860	-0.70(-4.06%)
Oct 04, 2002	17.78	17.94	17.08	17.11	2,449,546	-0.67(-3.74%)
Oct 03, 2002	17.65	17.86	17.51	17.78	2,397,956	+0.11(+0.60%)
Oct 02, 2002	17.83	17.91	17.59	17.67	1,431,921	-0.25(-1.42%)
Oct 01, 2002	18.15	18.19	17.68	17.93	2,587,383	-0.22(-1.20%)
Sep 30, 2002	18.43	18.43	18.11	18.15	2,587,383	-0.20(-1.08%)
Sep 27, 2002	18.49	18.49	18.34	18.34	881,561	-0.16(-0.85%)
Sep 26, 2002	18.23	18.53	18.10	18.50	1,344,887	+0.30(+1.67%)
Sep 25, 2002	18.13	18.25	17.98	18.20	1,817,272	+0.08(+0.42%)
Sep 24, 2002	18.18	18.22	17.91	18.12	2,727,385	-0.10(-0.56%)
Sep 23, 2002	18.23	18.28	18.11	18.22	1,129,272	-0.05(-0.28%)
Sep 20, 2002	18.10	18.35	18.07	18.27	2,203,607	+0.27(+1.52%)
Sep 19, 2002	17.96	18.19	17.94	18.00	1,398,447	+0.04(+0.23%)
Sep 18, 2002	17.99	18.07	17.88	17.96	1,178,302	-0.04(-0.20%)
Sep 17, 2002	18.08	18.23	17.89	17.99	1,277,938	-0.02(-0.11%)
Sep 16, 2002	17.88	18.07	17.88	18.01	715,763	+0.10(+0.54%)
Sep 13, 2002	17.66	18.09	17.66	17.92	1,566,213	+0.26(+1.47%)
Sep 12, 2002	17.71	17.77	17.47	17.66	5,363,405	-0.06(-0.34%)
Sep 11, 2002	17.77	17.85	17.69	17.72	5,101,516	-0.04(-0.23%)
Sep 10, 2002	17.74	17.82	17.67	17.76	1,118,048	+0.03(+0.14%)
Sep 09, 2002	17.68	17.77	17.59	17.73	725,215	+0.01(+0.06%)
Sep 06, 2002	17.71	17.83	17.67	17.72	1,582,753	+0.02(+0.09%)
Sep 05, 2002	17.75	17.80	17.71	17.71	1,268,684	-0.04(-0.23%)
Sep 04, 2002	17.83	18.00	17.71	17.75	1,112,929	-0.08(-0.43%)
Sep 03, 2002	18.15	18.15	17.80	17.83	1,638,479	-0.25(-1.38%)
Aug 30, 2002	17.98	18.23	17.95	18.07	1,021,563	+0.14(+0.79%)
Aug 29, 2002	18.16	18.16	17.83	17.93	1,454,959	-0.23(-1.26%)
Aug 28, 2002	17.83	18.30	17.80	18.16	1,507,731	+0.28(+1.59%)
Aug 27, 2002	17.84	17.93	17.72	17.88	728,562	+0.05(+0.28%)
Aug 26, 2002	17.76	17.85	17.73	17.83	1,367,532	+0.08(+0.46%)
Aug 23, 2002	17.77	17.80	17.71	17.74	795,708	-0.03(-0.17%)
Aug 22, 2002	17.88	17.90	17.70	17.77	2,030,918	-0.08(-0.46%)
Aug 21, 2002	17.88	18.00	17.75	17.86	1,254,506	+0.02(+0.11%)
Aug 20, 2002	17.87	17.94	17.69	17.84	1,114,504	-0.09(-0.51%)
Aug 16, 2002	17.77	18.18	17.70	17.93	1,357,293	+0.08(+0.43%)
Aug 15, 2002	17.77	17.95	17.68	17.85	1,560,109	+0.08(+0.43%)
Aug 14, 2002	17.72	17.89	17.60	17.77	1,832,631	-0.20(-1.13%)
Aug 13, 2002	18.18	18.25	17.96	17.98	2,043,717	-0.17(-0.92%)
Aug 12, 2002	17.92	18.15	17.70	18.15	1,735,555	+0.22(+1.25%)
Aug 07, 2002	17.88	18.13	17.83	17.92	2,475,342	+0.11(+0.63%)
Aug 06, 2002	18.03	18.12	17.81	17.81	2,613,178	-0.11(-0.59%)
Aug 05, 2002	17.99	18.16	17.80	17.92	1,870,437	-0.08(-0.42%)
Aug 02, 2002	17.98	18.13	17.69	17.99	2,028,358	+0.02(+0.08%)

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.