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%)
Aug 02, 2004	26.19	26.96	26.16	26.92	2,165,604	+0.71(+2.69%)
Jul 30, 2004	25.79	26.24	25.79	26.21	2,354,833	+0.44(+1.69%)
Jul 29, 2004	25.42	25.90	25.42	25.77	1,755,246	+0.39(+1.54%)
Jul 28, 2004	24.94	25.52	24.71	25.38	1,930,298	+0.32(+1.28%)
Jul 27, 2004	24.98	25.19	24.87	25.06	1,675,301	+0.09(+0.35%)
Jul 26, 2004	25.34	25.39	24.95	24.98	1,416,562	-0.39(-1.54%)
Jul 23, 2004	25.57	25.70	25.37	25.37	1,559,912	-0.27(-1.07%)
Jul 22, 2004	26.33	26.41	25.64	25.64	1,557,746	-0.81(-3.05%)
Jul 21, 2004	27.02	27.02	26.38	26.45	1,449,249	-0.44(-1.64%)
Jul 20, 2004	27.14	27.22	26.81	26.89	1,743,037	-0.19(-0.71%)
Jul 19, 2004	26.87	27.13	26.76	27.08	1,196,418	+0.31(+1.18%)
Jul 16, 2004	26.81	27.05	26.69	26.77	1,390,176	+0.08(+0.30%)
Jul 15, 2004	26.51	26.77	26.48	26.69	1,403,960	+0.21(+0.79%)
Jul 14, 2004	26.21	26.48	26.21	26.48	948,707	+0.27(+1.05%)
Jul 13, 2004	26.47	26.50	26.18	26.20	972,533	-0.27(-1.02%)
Jul 12, 2004	26.22	26.59	25.98	26.47	1,192,874	+0.33(+1.26%)
Jul 09, 2004	26.26	26.33	25.98	26.14	1,618,591	-0.01(-0.04%)
Jul 08, 2004	26.69	26.71	26.15	26.15	1,517,183	-0.47(-1.75%)
Jul 07, 2004	26.47	26.68	26.36	26.62	1,585,510	+0.19(+0.71%)
Jul 06, 2004	26.51	26.52	26.08	26.43	1,556,171	-0.08(-0.31%)
Jul 02, 2004	26.10	26.51	26.00	26.51	2,390,868	+0.54(+2.07%)
Jul 01, 2004	26.11	26.23	25.72	25.98	1,663,289	-0.14(-0.53%)
Jun 30, 2004	25.98	26.15	25.65	26.11	2,189,824	+0.25(+0.98%)
Jun 29, 2004	26.62	26.62	25.85	25.86	2,538,155	-0.76(-2.86%)
Jun 28, 2004	26.43	26.66	26.23	26.62	1,729,254	+0.16(+0.61%)
Jun 25, 2004	26.26	26.46	26.22	26.46	2,810,874	+0.25(+0.97%)
Jun 24, 2004	26.38	26.49	26.15	26.20	1,921,634	-0.18(-0.67%)
Jun 23, 2004	26.32	26.44	26.23	26.38	3,319,096	+0.06(+0.23%)
Jun 22, 2004	26.40	26.44	26.07	26.32	3,126,519	-0.08(-0.29%)
Jun 21, 2004	26.28	26.41	25.95	26.40	7,899,198	-0.16(-0.61%)
Jun 18, 2004	26.21	26.63	26.20	26.56	2,138,037	+0.24(+0.91%)
Jun 17, 2004	26.03	26.35	25.87	26.32	1,307,672	+0.29(+1.13%)
Jun 16, 2004	25.96	26.09	25.66	26.03	1,372,455	+0.06(+0.22%)
Jun 15, 2004	25.43	26.10	25.43	25.97	1,740,871	+0.64(+2.55%)
Jun 14, 2004	25.65	25.65	25.14	25.33	1,783,010	-0.42(-1.62%)
Jun 10, 2004	25.95	25.99	25.66	25.74	1,605,792	-0.11(-0.41%)
Jun 09, 2004	26.03	26.30	25.84	25.85	1,631,390	-0.18(-0.68%)
Jun 08, 2004	26.34	26.41	26.01	26.03	1,066,458	-0.30(-1.16%)
Jun 07, 2004	26.19	26.41	26.05	26.33	753,570	+0.23(+0.88%)
Jun 04, 2004	26.15	26.39	26.00	26.10	1,017,034	+0.17(+0.67%)
Jun 03, 2004	26.19	26.28	25.85	25.93	1,133,604	-0.22(-0.85%)
Jun 02, 2004	25.65	26.15	25.55	26.15	1,639,266	+0.66(+2.59%)
Jun 01, 2004	26.19	26.19	25.32	25.49	2,149,260	-0.70(-2.66%)
May 28, 2004	25.90	26.30	25.85	26.19	2,612,390	+0.30(+1.18%)
May 27, 2004	25.70	25.89	25.51	25.89	1,807,820	+0.38(+1.49%)
May 26, 2004	25.28	25.85	24.99	25.50	2,322,343	+0.23(+0.90%)
May 25, 2004	24.53	25.28	24.45	25.28	1,802,504	+0.79(+3.21%)
May 24, 2004	24.33	24.55	24.19	24.49	1,375,605	+0.41(+1.71%)
May 21, 2004	24.12	24.50	23.93	24.08	1,847,005	-0.04(-0.17%)
May 20, 2004	23.59	24.16	23.57	24.12	1,585,510	+0.64(+2.75%)
May 19, 2004	24.28	24.63	23.46	23.47	2,835,882	-0.81(-3.35%)
May 18, 2004	23.97	24.31	23.89	24.29	1,405,535	+0.35(+1.46%)
May 17, 2004	23.46	24.27	23.18	23.93	2,082,508	+0.40(+1.70%)
May 14, 2004	22.98	23.74	22.87	23.53	2,100,624	+0.62(+2.73%)
May 13, 2004	22.80	23.28	22.62	22.91	2,018,316	-0.29(-1.25%)
May 12, 2004	23.36	23.36	22.80	23.20	2,693,910	-0.17(-0.74%)
May 11, 2004	23.26	23.90	23.15	23.37	2,731,914	+0.09(+0.37%)
May 10, 2004	23.23	23.50	22.54	23.28	3,446,693	+0.04(+0.15%)
May 07, 2004	23.87	24.00	23.21	23.25	2,735,655	-1.04(-4.27%)
May 06, 2004	24.02	24.36	23.71	24.29	2,147,882	+0.26(+1.10%)
May 05, 2004	24.76	24.82	24.02	24.02	2,345,972	-0.62(-2.51%)
May 04, 2004	24.88	25.08	24.59	24.64	2,387,520	-0.24(-0.98%)
May 03, 2004	24.48	24.88	24.19	24.88	2,061,833	+0.40(+1.64%)
Apr 30, 2004	24.71	24.96	24.33	24.48	2,409,771	-0.18(-0.72%)
Apr 29, 2004	25.36	25.57	24.44	24.66	1,871,619	-0.71(-2.78%)
Apr 28, 2004	25.59	25.67	25.29	25.37	1,152,901	-0.22(-0.85%)
Apr 27, 2004	25.32	25.66	25.29	25.59	1,585,510	+0.32(+1.27%)
Apr 26, 2004	25.12	25.59	25.00	25.27	1,239,738	+0.16(+0.63%)
Apr 23, 2004	25.41	25.41	24.84	25.11	1,913,757	-0.03(-0.10%)
Apr 22, 2004	24.86	25.35	24.73	25.13	2,139,612	+0.21(+0.84%)
Apr 21, 2004	24.96	25.06	24.71	24.93	2,727,385	+0.04(+0.16%)
Apr 20, 2004	25.87	25.93	24.88	24.88	2,134,492	-0.99(-3.83%)
Apr 19, 2004	25.72	26.02	25.29	25.87	1,954,911	+0.01(+0.04%)
Apr 16, 2004	25.65	26.09	25.55	25.86	2,366,254	+0.35(+1.35%)
Apr 15, 2004	25.03	25.52	24.86	25.52	2,888,653	+0.61(+2.47%)
Apr 14, 2004	24.64	25.27	24.50	24.90	4,092,948	+0.01(+0.02%)
Apr 13, 2004	24.99	25.43	24.22	24.90	8,374,733	-0.31(-1.23%)
Apr 12, 2004	26.53	26.53	24.48	25.21	10,230,599	-1.66(-6.16%)
Apr 08, 2004	27.40	27.52	26.79	26.87	2,192,974	-0.56(-2.04%)
Apr 07, 2004	27.22	28.03	26.79	27.42	5,892,105	+0.33(+1.22%)
Apr 06, 2004	28.13	28.29	27.09	27.09	5,130,855	-1.25(-4.42%)
Apr 05, 2004	29.36	29.36	28.16	28.35	3,530,773	-1.01(-3.43%)
Apr 02, 2004	29.88	29.88	29.35	29.35	1,875,163	-0.52(-1.75%)
Apr 01, 2004	29.66	29.88	29.54	29.88	2,323,525	+0.20(+0.67%)
Mar 31, 2004	29.61	29.77	29.37	29.68	2,332,189	+0.10(+0.33%)
Mar 30, 2004	29.17	29.67	29.03	29.58	1,332,285	+0.42(+1.45%)
Mar 29, 2004	29.02	29.29	29.02	29.16	1,571,530	+0.16(+0.56%)
Mar 26, 2004	29.10	29.21	28.94	29.00	1,636,313	-0.34(-1.14%)
Mar 25, 2004	29.02	29.41	29.02	29.33	1,812,940	+0.34(+1.16%)
Mar 24, 2004	29.28	29.33	28.95	29.00	1,430,346	-0.28(-0.95%)
Mar 23, 2004	29.14	29.29	28.94	29.28	1,452,203	+0.25(+0.87%)
Mar 22, 2004	28.84	29.09	28.68	29.02	1,415,381	+0.11(+0.39%)
Mar 19, 2004	28.89	29.07	28.78	28.91	1,371,076	-0.04(-0.12%)
Mar 18, 2004	28.63	28.95	28.58	28.95	1,345,872	+0.26(+0.92%)
Mar 17, 2004	28.35	28.71	28.27	28.68	2,580,688	+0.37(+1.31%)
Mar 16, 2004	28.23	28.38	28.05	28.31	1,645,961	+0.21(+0.76%)
Mar 15, 2004	28.11	28.20	27.86	28.10	1,127,106	-0.01(-0.04%)
Mar 12, 2004	27.87	28.11	27.79	28.11	1,281,483	+0.30(+1.08%)
Mar 11, 2004	28.07	28.21	27.81	27.81	1,278,135	-0.27(-0.98%)
Mar 10, 2004	28.58	28.64	28.01	28.08	1,410,261	-0.57(-1.98%)
Mar 09, 2004	28.56	28.68	28.44	28.65	676,775	+0.11(+0.39%)
Mar 08, 2004	28.59	28.68	28.37	28.54	856,947	-0.05(-0.16%)
Mar 05, 2004	28.19	28.59	28.12	28.59	1,182,831	+0.38(+1.33%)
Mar 04, 2004	28.16	28.21	27.97	28.21	862,067	+0.08(+0.27%)
Mar 03, 2004	28.28	28.28	27.98	28.13	1,305,506	+0.04(+0.13%)
Mar 02, 2004	27.81	28.10	27.80	28.10	1,100,917	+0.29(+1.06%)
Mar 01, 2004	27.73	27.88	27.71	27.80	1,378,165	+0.13(+0.48%)
Feb 27, 2004	27.44	27.67	27.37	27.67	1,121,002	+0.23(+0.85%)
Feb 26, 2004	27.27	27.46	27.12	27.44	1,286,996	+0.14(+0.52%)
Feb 25, 2004	27.12	27.30	27.00	27.30	1,088,315	+0.30(+1.11%)
Feb 24, 2004	27.13	27.21	26.82	27.00	1,574,483	-0.14(-0.51%)
Feb 23, 2004	27.16	27.23	26.89	27.13	1,085,952	-0.01(-0.04%)
Feb 20, 2004	27.25	27.25	26.99	27.14	735,848	-0.06(-0.22%)
Feb 19, 2004	27.13	27.23	27.01	27.21	1,017,625	+0.14(+0.51%)
Feb 18, 2004	27.37	27.40	27.06	27.07	1,297,432	-0.25(-0.91%)
Feb 17, 2004	27.31	27.35	27.18	27.32	916,217	+0.19(+0.69%)
Feb 13, 2004	27.34	27.53	26.96	27.13	1,133,604	-0.21(-0.78%)
Feb 12, 2004	27.83	27.86	26.87	27.34	2,495,623	-0.84(-2.99%)
Feb 11, 2004	27.89	28.28	27.57	28.19	2,000,397	+0.36(+1.28%)
Feb 10, 2004	27.40	27.83	27.28	27.83	1,963,772	+0.56(+2.05%)
Feb 09, 2004	27.33	27.33	27.10	27.27	1,176,136	-0.06(-0.22%)
Feb 06, 2004	26.66	27.35	26.28	27.33	2,015,756	+0.74(+2.79%)
Feb 05, 2004	26.41	26.63	26.15	26.59	1,439,994	+0.18(+0.69%)
Feb 04, 2004	26.71	26.88	26.11	26.41	2,689,382	-0.37(-1.37%)
Feb 03, 2004	26.99	27.25	26.74	26.77	2,534,020	-0.22(-0.81%)
Feb 02, 2004	26.56	27.00	26.52	26.99	1,658,169	+0.56(+2.11%)
Jan 30, 2004	26.33	26.57	26.05	26.43	1,351,385	+0.08(+0.31%)
Jan 29, 2004	26.00	26.35	25.83	26.35	1,471,697	+0.41(+1.59%)
Jan 28, 2004	25.95	26.35	25.85	25.94	2,094,717	+0.04(+0.16%)
Jan 27, 2004	25.68	26.02	25.50	25.90	1,403,172	+0.24(+0.95%)
Jan 26, 2004	25.19	25.66	25.15	25.66	1,370,289	+0.42(+1.65%)
Jan 23, 2004	24.92	25.29	24.91	25.24	1,219,850	+0.34(+1.37%)
Jan 22, 2004	24.81	25.04	24.69	24.90	1,717,833	+0.09(+0.37%)
Jan 21, 2004	24.76	24.81	24.68	24.81	1,138,724	+0.06(+0.23%)
Jan 20, 2004	24.82	24.87	24.64	24.75	981,984	-0.13(-0.51%)
Jan 16, 2004	25.04	25.13	24.76	24.88	1,101,311	-0.06(-0.24%)
Jan 15, 2004	25.21	25.21	24.94	24.94	1,247,418	-0.25(-0.99%)
Jan 14, 2004	24.78	25.24	24.76	25.19	1,242,692	+0.36(+1.43%)
Jan 13, 2004	24.78	24.83	24.40	24.83	1,777,890	+0.46(+1.87%)
Jan 12, 2004	24.61	24.70	24.37	24.38	2,131,145	-0.10(-0.41%)
Jan 09, 2004	24.40	24.52	24.20	24.48	1,360,049	+0.17(+0.71%)
Jan 08, 2004	24.12	24.31	24.07	24.31	1,548,097	+0.26(+1.08%)
Jan 07, 2004	24.22	24.25	23.94	24.05	2,479,674	-0.17(-0.71%)
Jan 06, 2004	23.87	24.29	23.87	24.22	1,571,530	+0.40(+1.68%)
Jan 05, 2004	23.67	23.98	23.56	23.82	2,136,067	+0.36(+1.52%)
Jan 02, 2004	23.55	23.64	23.31	23.46	1,048,146	-0.07(-0.30%)
Dec 31, 2003	23.61	23.72	23.39	23.53	1,122,971	-0.01(-0.04%)
Dec 30, 2003	23.56	23.63	23.45	23.54	1,278,332	+0.03(+0.13%)
Dec 29, 2003	23.51	23.58	23.42	23.51	1,127,106	+0.02(+0.06%)
Dec 26, 2003	23.53	23.54	23.48	23.50	438,909	-0.03(-0.13%)
Dec 24, 2003	23.51	23.53	23.47	23.53	577,730	+0.02(+0.06%)
Dec 23, 2003	23.61	23.61	23.47	23.51	1,453,581	-0.10(-0.43%)
Dec 22, 2003	23.68	23.68	23.56	23.61	1,632,965	-0.10(-0.41%)
Dec 19, 2003	23.67	23.69	23.64	23.71	1,121,593	+0.02(+0.09%)
Dec 18, 2003	23.77	23.79	23.65	23.69	1,210,792	-0.11(-0.45%)
Dec 17, 2003	23.79	23.84	23.67	23.80	1,795,021	-0.07(-0.30%)
Dec 16, 2003	23.76	23.87	23.64	23.87	889,043	+0.24(+1.01%)
Dec 15, 2003	23.86	23.87	23.63	23.63	1,216,700	-0.24(-1.00%)
Dec 12, 2003	23.85	23.87	23.82	23.87	627,351	+0.01(+0.04%)
Dec 11, 2003	23.82	23.87	23.76	23.86	780,743	+0.04(+0.17%)
Dec 10, 2003	23.88	23.88	23.69	23.82	792,952	-0.05(-0.21%)
Dec 09, 2003	23.91	23.91	23.81	23.87	1,021,760	+0.00(+0.00%)
Dec 08, 2003	24.15	24.15	23.85	23.87	2,985,139	-0.35(-1.43%)
Dec 05, 2003	24.17	24.33	24.13	24.21	592,302	-0.02(-0.06%)
Dec 04, 2003	24.33	24.33	24.15	24.23	1,086,740	-0.11(-0.46%)
Dec 03, 2003	24.13	24.35	24.09	24.34	845,526	+0.25(+1.03%)
Dec 02, 2003	24.11	24.25	24.06	24.09	1,713,698	-0.21(-0.86%)
Dec 01, 2003	24.15	24.65	24.15	24.30	1,473,272	+0.20(+0.84%)
Nov 28, 2003	24.09	24.25	24.04	24.10	302,452	+0.01(+0.04%)
Nov 26, 2003	23.85	24.09	23.83	24.09	661,810	+0.32(+1.35%)
Nov 25, 2003	23.46	23.80	23.46	23.77	1,015,656	+0.31(+1.32%)
Nov 24, 2003	23.44	23.62	23.30	23.46	1,024,320	+0.13(+0.54%)
Nov 21, 2003	23.72	23.77	23.24	23.33	1,406,126	-0.37(-1.56%)
Nov 20, 2003	23.77	23.84	23.52	23.70	1,225,167	-0.09(-0.38%)
Nov 19, 2003	23.96	24.00	23.79	23.79	1,230,286	-0.12(-0.49%)
Nov 18, 2003	24.07	24.11	23.87	23.91	1,101,311	-0.14(-0.57%)
Nov 17, 2003	23.95	24.12	23.82	24.05	992,224	-0.09(-0.38%)
Nov 14, 2003	24.09	24.68	23.97	24.14	1,026,289	+0.17(+0.72%)
Nov 13, 2003	23.82	24.22	23.61	23.97	685,439	+0.17(+0.73%)
Nov 12, 2003	23.57	23.84	23.46	23.79	1,344,494	+0.01(+0.02%)
Nov 11, 2003	23.97	23.97	23.74	23.79	645,073	-0.18(-0.76%)
Nov 10, 2003	24.12	24.14	23.94	23.97	997,343	-0.09(-0.38%)
Nov 07, 2003	24.05	24.22	24.00	24.06	1,253,915	+0.08(+0.34%)
Nov 06, 2003	23.50	23.99	23.47	23.98	1,827,511	+0.47(+1.99%)
Nov 05, 2003	23.16	23.51	22.93	23.51	1,462,048	+0.23(+0.98%)
Nov 04, 2003	23.16	23.28	22.93	23.28	1,818,650	+0.12(+0.53%)

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.