Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	22.89	23.16	22.89	23.16	1,027,787	+0.27(+1.18%)
Oct 31, 2003	23.16	23.23	22.80	22.89	1,207,248	-0.29(-1.25%)
Oct 30, 2003	23.08	23.19	23.01	23.18	2,444,033	+0.20(+0.88%)
Oct 29, 2003	22.67	23.16	22.67	22.98	1,273,213	+0.31(+1.39%)
Oct 28, 2003	22.90	22.93	22.40	22.67	1,426,605	-0.14(-0.62%)
Oct 27, 2003	22.50	23.15	22.49	22.81	1,973,224	+0.38(+1.68%)
Oct 24, 2003	22.45	22.49	22.27	22.43	1,667,818	+0.04(+0.16%)
Oct 23, 2003	22.47	22.47	22.22	22.40	1,078,273	-0.10(-0.43%)
Oct 22, 2003	22.57	22.61	22.35	22.49	1,238,950	-0.10(-0.43%)
Oct 21, 2003	22.76	22.85	22.57	22.59	1,104,265	-0.20(-0.89%)
Oct 20, 2003	22.92	22.98	22.74	22.79	755,145	-0.08(-0.35%)
Oct 17, 2003	23.11	23.18	22.82	22.87	1,089,497	-0.11(-0.46%)
Oct 16, 2003	22.81	22.97	22.73	22.98	1,185,194	+0.15(+0.65%)
Oct 15, 2003	22.83	22.88	22.75	22.83	2,145,913	-0.10(-0.42%)
Oct 14, 2003	22.98	22.98	22.85	22.93	971,351	-0.15(-0.64%)
Oct 13, 2003	23.01	23.12	22.96	23.08	556,661	+0.06(+0.27%)
Oct 10, 2003	23.19	23.24	22.98	23.02	771,095	-0.18(-0.77%)
Oct 09, 2003	23.06	23.31	23.01	23.19	1,263,170	+0.20(+0.86%)
Oct 08, 2003	22.96	23.13	22.83	23.00	1,528,210	+0.04(+0.15%)
Oct 07, 2003	23.28	23.21	22.93	22.96	1,478,785	-0.32(-1.40%)
Oct 06, 2003	22.91	23.23	22.91	23.28	1,123,168	+0.28(+1.24%)
Oct 03, 2003	22.78	23.13	22.78	23.00	1,251,356	+0.30(+1.32%)
Oct 02, 2003	22.37	22.70	22.53	22.70	1,567,001	+0.33(+1.48%)
Oct 01, 2003	22.13	22.37	22.13	22.37	1,523,878	+0.24(+1.08%)
Sep 30, 2003	21.99	22.19	21.84	22.13	1,777,496	+0.08(+0.35%)
Sep 29, 2003	21.85	22.08	21.83	22.06	979,424	+0.23(+1.05%)
Sep 26, 2003	21.67	21.83	21.66	21.83	827,608	+0.12(+0.56%)
Sep 25, 2003	21.72	21.84	21.68	21.71	994,193	+0.05(+0.21%)
Sep 24, 2003	21.85	21.96	21.66	21.66	1,104,659	-0.25(-1.16%)
Sep 23, 2003	21.73	21.94	21.70	21.91	1,688,690	+0.20(+0.94%)
Sep 22, 2003	21.83	21.83	21.63	21.71	1,042,829	-0.12(-0.54%)
Sep 19, 2003	21.69	21.83	21.67	21.83	1,448,068	+0.22(+1.03%)
Sep 18, 2003	21.74	21.74	21.61	21.60	1,156,642	-0.06(-0.28%)
Sep 17, 2003	21.66	21.79	21.61	21.66	1,448,461	-0.30(-1.36%)
Sep 16, 2003	22.08	22.11	21.80	21.96	968,004	-0.16(-0.71%)
Sep 15, 2003	22.03	22.19	21.87	22.12	973,123	+0.04(+0.16%)
Sep 12, 2003	21.84	22.09	21.69	22.09	1,731,420	+0.07(+0.30%)
Sep 11, 2003	21.91	22.14	21.73	22.02	2,385,945	+0.17(+0.79%)
Sep 10, 2003	22.17	22.21	21.79	21.85	774,836	-0.38(-1.71%)
Sep 09, 2003	22.22	22.25	22.03	22.23	756,917	-0.03(-0.11%)
Sep 08, 2003	22.19	22.32	22.05	22.25	773,261	+0.06(+0.27%)
Sep 05, 2003	22.14	22.24	22.00	22.19	982,772	+0.05(+0.23%)
Sep 04, 2003	22.08	22.21	22.03	22.14	1,635,131	+0.06(+0.28%)
Sep 03, 2003	21.92	22.11	21.83	22.08	1,392,342	+0.20(+0.93%)
Sep 02, 2003	21.80	21.88	21.64	21.88	1,216,700	+0.19(+0.87%)
Aug 29, 2003	21.56	21.75	21.53	21.69	669,096	+0.14(+0.64%)
Aug 28, 2003	21.58	21.61	21.42	21.55	669,096	-0.02(-0.09%)
Aug 27, 2003	21.31	21.64	21.29	21.57	793,149	+0.21(+0.97%)
Aug 26, 2003	21.21	21.41	21.08	21.37	734,076	+0.15(+0.72%)
Aug 25, 2003	21.46	21.46	21.14	21.21	728,759	-0.19(-0.88%)
Aug 22, 2003	21.81	21.81	21.40	21.40	810,083	-0.36(-1.66%)
Aug 21, 2003	21.84	21.89	21.70	21.76	787,635	-0.09(-0.42%)
Aug 20, 2003	21.52	21.86	21.41	21.85	819,731	+0.34(+1.56%)
Aug 19, 2003	21.63	21.67	21.40	21.52	975,486	-0.04(-0.16%)
Aug 18, 2003	21.28	21.61	21.28	21.55	692,331	+0.25(+1.17%)
Aug 15, 2003	21.53	21.53	21.30	21.30	507,631	-0.23(-1.06%)
Aug 14, 2003	21.25	21.53	21.23	21.53	1,804,473	+0.29(+1.39%)
Aug 13, 2003	21.34	21.38	21.18	21.24	1,537,464	-0.35(-1.60%)
Aug 12, 2003	21.63	21.66	21.43	21.58	824,654	+0.01(+0.02%)
Aug 11, 2003	21.70	21.73	21.57	21.58	801,419	-0.07(-0.33%)
Aug 08, 2003	21.72	21.73	21.57	21.65	878,016	-0.01(-0.05%)
Aug 07, 2003	21.57	21.76	21.46	21.66	850,252	+0.14(+0.64%)
Aug 06, 2003	21.43	21.57	21.33	21.52	1,027,864	+0.05(+0.24%)
Aug 05, 2003	21.49	21.55	21.36	21.47	910,703	-0.09(-0.40%)
Aug 04, 2003	21.48	21.59	21.33	21.56	1,321,061	+0.04(+0.19%)
Aug 01, 2003	21.51	21.56	21.38	21.52	1,231,665	+0.01(+0.05%)
Jul 31, 2003	21.56	21.69	21.33	21.51	1,640,251	+0.08(+0.36%)
Jul 30, 2003	21.23	21.57	21.23	21.43	1,352,370	+0.32(+1.52%)
Jul 29, 2003	20.92	21.23	20.89	21.11	1,604,610	+0.28(+1.37%)
Jul 28, 2003	21.08	21.18	20.83	20.83	981,984	-0.37(-1.75%)
Jul 25, 2003	20.90	21.22	20.87	21.20	1,165,700	+0.35(+1.68%)
Jul 24, 2003	20.57	20.86	20.55	20.85	1,188,739	+0.31(+1.51%)
Jul 23, 2003	20.69	20.69	20.44	20.54	661,023	-0.13(-0.64%)
Jul 22, 2003	20.60	20.78	20.59	20.67	1,076,304	+0.07(+0.35%)
Jul 21, 2003	20.69	20.77	20.45	20.60	586,788	-0.09(-0.44%)
Jul 18, 2003	20.47	20.69	20.39	20.69	921,927	+0.27(+1.32%)
Jul 17, 2003	20.52	20.63	20.30	20.42	1,370,879	-0.15(-0.72%)
Jul 16, 2003	20.77	20.92	20.54	20.57	1,847,202	-0.28(-1.34%)
Jul 15, 2003	20.72	20.90	20.57	20.85	999,903	+0.22(+1.08%)
Jul 14, 2003	20.59	20.74	20.51	20.62	1,654,034	+0.16(+0.77%)
Jul 11, 2003	20.29	20.56	20.29	20.47	1,124,546	+0.29(+1.43%)
Jul 10, 2003	20.51	20.54	20.17	20.18	1,082,802	-0.33(-1.61%)
Jul 09, 2003	20.67	20.68	20.41	20.51	981,984	-0.19(-0.91%)
Jul 08, 2003	20.70	20.74	20.49	20.69	1,219,456	-0.01(-0.05%)
Jul 07, 2003	20.44	20.72	20.44	20.70	1,174,364	+0.19(+0.92%)
Jul 03, 2003	20.34	20.53	20.28	20.52	714,779	+0.15(+0.75%)
Jul 02, 2003	20.05	20.40	20.05	20.36	1,606,776	+0.33(+1.65%)
Jul 01, 2003	19.88	20.03	19.60	20.03	1,601,460	+0.21(+1.08%)
Jun 30, 2003	20.14	20.16	19.77	19.82	2,194,943	-0.19(-0.94%)
Jun 27, 2003	20.07	20.16	19.96	20.01	935,514	-0.04(-0.18%)
Jun 26, 2003	19.72	20.05	19.72	20.04	1,301,961	+0.32(+1.62%)
Jun 25, 2003	19.60	19.90	19.56	19.72	1,221,032	+0.12(+0.60%)
Jun 24, 2003	19.59	19.65	19.48	19.61	1,898,201	+0.06(+0.29%)
Jun 23, 2003	19.71	19.72	19.46	19.55	1,297,826	-0.19(-0.98%)
Jun 20, 2003	19.80	19.87	19.70	19.75	2,314,073	+0.02(+0.08%)
Jun 19, 2003	19.83	19.95	19.65	19.73	1,462,245	-0.13(-0.64%)
Jun 18, 2003	19.72	19.86	19.55	19.86	1,278,332	+0.10(+0.49%)
Jun 17, 2003	19.94	20.09	19.73	19.76	1,132,029	-0.17(-0.87%)
Jun 16, 2003	19.86	19.93	19.76	19.93	1,542,978	+0.20(+1.00%)
Jun 13, 2003	20.14	20.17	19.73	19.73	1,105,446	-0.31(-1.57%)
Jun 12, 2003	20.30	20.33	19.97	20.05	4,797,882	-0.22(-1.10%)
Jun 11, 2003	20.01	20.29	19.88	20.27	5,019,208	+0.24(+1.19%)
Jun 10, 2003	19.60	20.07	19.60	20.03	1,504,777	+0.42(+2.15%)
Jun 09, 2003	19.73	19.77	19.59	19.61	982,575	-0.17(-0.85%)
Jun 06, 2003	19.56	19.83	19.56	19.78	1,321,258	+0.24(+1.22%)
Jun 05, 2003	19.59	19.71	19.37	19.54	1,332,679	-0.09(-0.44%)
Jun 04, 2003	19.53	19.65	19.48	19.63	1,585,116	+0.13(+0.65%)
Jun 03, 2003	19.32	19.52	19.15	19.50	889,043	+0.24(+1.27%)
Jun 02, 2003	19.23	19.39	19.19	19.26	1,460,670	+0.15(+0.80%)
May 30, 2003	18.89	19.11	18.85	19.11	2,431,628	+0.31(+1.68%)
May 29, 2003	19.37	19.40	18.41	18.79	2,602,742	-0.55(-2.84%)
May 28, 2003	19.88	19.88	19.33	19.34	1,708,972	-0.42(-2.11%)
May 27, 2003	19.84	19.84	19.65	19.76	1,232,846	-0.09(-0.44%)
May 23, 2003	19.73	19.85	19.63	19.84	1,059,960	+0.09(+0.46%)
May 22, 2003	19.56	19.76	19.53	19.75	1,925,375	+0.19(+0.96%)
May 21, 2003	19.57	19.63	19.36	19.56	1,309,838	-0.01(-0.05%)
May 20, 2003	19.30	19.58	19.28	19.57	2,383,385	+0.28(+1.45%)
May 19, 2003	19.34	19.34	19.26	19.29	1,234,618	-0.04(-0.21%)
May 16, 2003	19.30	19.36	19.18	19.33	1,821,998	+0.03(+0.16%)
May 15, 2003	19.30	19.32	19.18	19.30	1,177,515	-0.02(-0.11%)
May 14, 2003	19.63	19.84	19.22	19.32	1,742,840	-0.47(-2.39%)
May 13, 2003	19.85	20.01	19.73	19.80	2,069,709	-0.04(-0.18%)
May 12, 2003	19.83	19.93	19.66	19.83	1,629,027	+0.00(+0.00%)
May 09, 2003	19.65	19.89	19.58	19.83	1,519,939	+0.28(+1.45%)
May 08, 2003	19.38	19.66	19.31	19.55	1,562,669	+0.23(+1.18%)
May 07, 2003	19.30	19.40	19.17	19.32	2,330,417	+0.02(+0.11%)
May 06, 2003	19.04	19.43	19.03	19.30	1,237,375	+0.25(+1.33%)
May 05, 2003	18.81	19.05	18.79	19.04	1,869,847	+0.23(+1.21%)
May 02, 2003	18.79	19.04	18.77	18.82	1,755,639	+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.