Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	18.89	18.92	18.43	18.65	1,522,302	-0.24(-1.29%)
Apr 29, 2003	18.74	19.03	18.71	18.89	1,858,426	+0.17(+0.92%)
Apr 28, 2003	18.79	18.94	18.66	18.72	1,059,173	-0.09(-0.46%)
Apr 25, 2003	19.04	19.04	18.77	18.81	1,067,049	-0.15(-0.80%)
Apr 24, 2003	19.04	19.20	18.95	18.96	1,551,051	-0.31(-1.63%)
Apr 23, 2003	19.27	19.33	19.17	19.27	757,311	-0.02(-0.08%)
Apr 22, 2003	18.96	19.36	18.93	19.29	1,800,732	+0.29(+1.55%)
Apr 21, 2003	19.10	19.12	18.91	18.99	1,429,164	+0.01(+0.05%)
Apr 17, 2003	18.82	19.04	18.79	18.98	1,343,509	+0.13(+0.70%)
Apr 16, 2003	18.82	18.88	18.74	18.85	1,595,749	+0.02(+0.11%)
Apr 15, 2003	18.86	18.86	18.72	18.83	865,020	-0.03(-0.13%)
Apr 14, 2003	18.75	18.86	18.63	18.86	928,228	+0.20(+1.09%)
Apr 11, 2003	18.73	18.84	18.56	18.65	1,104,855	+0.02(+0.11%)
Apr 10, 2003	18.79	18.79	18.57	18.63	1,243,676	-0.15(-0.78%)
Apr 09, 2003	18.85	18.85	18.73	18.78	1,554,595	+0.06(+0.30%)
Apr 08, 2003	18.85	18.86	18.71	18.72	907,159	-0.09(-0.49%)
Apr 07, 2003	18.79	19.02	18.73	18.82	1,613,274	+0.10(+0.54%)
Apr 04, 2003	18.82	18.89	18.67	18.71	1,142,662	-0.05(-0.24%)
Apr 03, 2003	18.88	18.89	18.69	18.76	1,436,253	-0.12(-0.62%)
Apr 02, 2003	18.71	18.92	18.70	18.88	1,792,855	+0.26(+1.42%)
Apr 01, 2003	18.24	18.61	18.21	18.61	1,214,534	+0.42(+2.29%)
Mar 31, 2003	18.38	18.39	18.15	18.20	2,387,520	-0.25(-1.35%)
Mar 28, 2003	18.46	18.54	18.38	18.45	1,322,834	-0.05(-0.25%)
Mar 27, 2003	18.51	18.53	18.33	18.49	1,472,287	-0.08(-0.41%)
Mar 26, 2003	18.38	18.57	18.26	18.57	1,133,407	+0.07(+0.36%)
Mar 25, 2003	18.08	18.50	18.08	18.50	1,260,413	+0.35(+1.90%)
Mar 24, 2003	18.65	18.65	18.05	18.16	1,502,021	-0.49(-2.64%)
Mar 21, 2003	18.88	18.88	18.54	18.65	3,132,427	-0.04(-0.22%)
Mar 20, 2003	18.54	18.75	18.29	18.69	1,322,243	+0.10(+0.55%)
Mar 19, 2003	18.42	18.69	18.41	18.59	1,717,045	+0.20(+1.08%)
Mar 18, 2003	18.24	18.45	18.22	18.39	2,008,667	+0.15(+0.84%)
Mar 17, 2003	17.70	18.24	17.60	18.24	1,857,835	+0.54(+3.04%)
Mar 14, 2003	17.67	17.74	17.55	17.70	1,928,329	+0.08(+0.43%)
Mar 13, 2003	17.48	17.66	17.48	17.62	6,122,292	+0.27(+1.58%)
Mar 12, 2003	17.36	17.45	17.34	17.35	6,584,437	-0.02(-0.09%)
Mar 11, 2003	17.37	17.52	17.34	17.36	1,193,858	+0.04(+0.23%)
Mar 10, 2003	17.50	17.50	17.32	17.32	966,035	-0.19(-1.07%)
Mar 07, 2003	17.44	17.55	17.42	17.51	1,097,373	-0.01(-0.03%)
Mar 06, 2003	17.65	17.65	17.49	17.52	1,442,751	-0.14(-0.78%)
Mar 05, 2003	17.39	17.65	17.39	17.65	1,115,882	+0.13(+0.75%)
Mar 04, 2003	17.69	17.74	17.51	17.52	1,289,753	-0.15(-0.86%)
Mar 03, 2003	17.70	17.83	17.62	17.67	1,707,200	+0.08(+0.46%)
Feb 28, 2003	17.71	17.82	17.57	17.59	1,423,651	-0.08(-0.46%)
Feb 27, 2003	17.59	17.70	17.56	17.67	1,148,963	+0.16(+0.93%)
Feb 26, 2003	17.66	17.66	17.51	17.51	1,343,509	-0.16(-0.89%)
Feb 25, 2003	17.58	17.72	17.53	17.67	1,327,166	+0.07(+0.38%)
Feb 24, 2003	17.57	17.68	17.49	17.60	1,231,271	-0.04(-0.23%)
Feb 21, 2003	17.64	17.75	17.43	17.64	1,228,120	+0.13(+0.73%)
Feb 20, 2003	17.52	17.55	17.38	17.52	958,749	-0.01(-0.03%)
Feb 19, 2003	17.36	17.55	17.36	17.52	1,069,018	+0.16(+0.94%)
Feb 18, 2003	17.11	17.39	17.10	17.36	1,316,139	+0.35(+2.03%)
Feb 14, 2003	17.00	17.11	16.90	17.01	1,783,600	+0.06(+0.36%)
Feb 13, 2003	17.13	17.13	16.88	16.95	2,090,778	-0.40(-2.28%)
Feb 12, 2003	17.34	17.44	17.25	17.35	1,640,251	+0.03(+0.18%)
Feb 11, 2003	17.42	17.49	17.29	17.32	1,235,800	-0.06(-0.32%)
Feb 10, 2003	17.39	17.45	17.29	17.37	2,065,968	+0.01(+0.06%)
Feb 07, 2003	17.24	17.55	17.22	17.36	2,453,091	+0.24(+1.42%)
Feb 06, 2003	17.12	17.23	17.00	17.12	1,295,069	+0.15(+0.87%)
Feb 05, 2003	16.91	17.11	16.88	16.97	1,110,960	+0.11(+0.66%)
Feb 04, 2003	16.66	16.88	16.61	16.86	1,777,102	+0.23(+1.40%)

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.