Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	29.65	29.81	29.56	29.64	1,727,801	-0.02(-0.05%)
Oct 28, 2004	29.56	29.73	29.50	29.65	2,711,434	+0.10(+0.33%)
Oct 27, 2004	29.53	29.76	29.39	29.56	1,968,052	-0.02(-0.05%)
Oct 26, 2004	29.10	29.57	28.96	29.57	2,026,492	+0.52(+1.78%)
Oct 25, 2004	29.15	29.22	28.92	29.05	1,531,232	-0.20(-0.69%)
Oct 22, 2004	29.39	29.58	29.13	29.26	2,119,562	-0.13(-0.43%)
Oct 21, 2004	29.02	29.43	28.82	29.39	2,350,369	+0.36(+1.24%)
Oct 20, 2004	29.02	29.12	28.41	29.02	2,585,307	+0.03(+0.11%)
Oct 19, 2004	29.17	29.39	28.97	28.99	1,936,767	-0.15(-0.51%)
Oct 18, 2004	28.89	29.26	28.86	29.14	2,493,418	+0.35(+1.20%)
Oct 15, 2004	28.71	28.83	28.61	28.80	2,571,140	+0.04(+0.14%)
Oct 14, 2004	28.56	28.93	28.53	28.75	5,933,083	+0.18(+0.62%)
Oct 13, 2004	28.59	28.62	28.43	28.58	3,330,460	+0.05(+0.16%)
Oct 12, 2004	28.21	28.54	28.21	28.53	2,701,989	+0.15(+0.54%)
Oct 11, 2004	28.33	28.46	28.13	28.38	1,609,938	+0.07(+0.25%)
Oct 08, 2004	28.14	28.41	28.11	28.31	1,773,844	+0.22(+0.78%)
Oct 07, 2004	28.38	28.38	28.05	28.09	1,474,563	-0.27(-0.97%)
Oct 06, 2004	28.08	28.39	28.07	28.36	2,246,870	+0.33(+1.18%)
Oct 05, 2004	27.82	28.06	27.72	28.03	1,917,877	+0.13(+0.47%)
Oct 04, 2004	27.95	28.10	27.87	27.90	2,106,379	+0.07(+0.24%)
Oct 01, 2004	27.26	27.95	27.16	27.84	2,517,029	+0.58(+2.13%)
Sep 30, 2004	27.13	27.27	27.02	27.26	2,558,744	+0.19(+0.71%)
Sep 29, 2004	27.28	27.34	26.97	27.06	2,197,285	-0.26(-0.97%)
Sep 28, 2004	27.24	27.33	27.08	27.33	1,848,616	+0.09(+0.32%)
Sep 27, 2004	27.25	27.28	27.13	27.24	1,190,827	+0.00(+0.00%)
Sep 24, 2004	27.18	27.31	27.09	27.24	1,247,496	+0.06(+0.22%)
Sep 23, 2004	27.46	27.49	27.13	27.18	1,679,594	-0.28(-1.04%)
Sep 22, 2004	27.34	27.62	27.32	27.46	2,855,073	+0.04(+0.15%)
Sep 21, 2004	27.40	27.54	27.27	27.42	2,886,753	+0.03(+0.09%)
Sep 20, 2004	27.64	27.64	27.38	27.40	1,626,467	-0.31(-1.12%)
Sep 17, 2004	27.68	27.71	27.56	27.71	3,796,008	+0.03(+0.11%)
Sep 16, 2004	27.39	27.68	27.38	27.68	2,168,163	+0.36(+1.32%)
Sep 15, 2004	27.42	27.49	27.24	27.32	2,833,626	-0.10(-0.35%)
Sep 14, 2004	27.56	27.60	27.34	27.41	3,655,124	-0.15(-0.53%)
Sep 13, 2004	27.67	27.67	27.16	27.56	2,587,275	-0.11(-0.39%)
Sep 10, 2004	27.79	27.79	27.48	27.67	1,939,718	-0.13(-0.48%)
Sep 09, 2004	28.72	28.72	27.70	27.80	3,724,976	-0.94(-3.27%)
Sep 08, 2004	28.79	28.85	28.62	28.74	978,123	-0.03(-0.09%)
Sep 07, 2004	28.52	28.77	28.46	28.77	1,104,250	+0.23(+0.80%)
Sep 03, 2004	28.30	28.62	28.28	28.54	1,247,102	+0.24(+0.84%)
Sep 02, 2004	28.21	28.36	28.03	28.30	1,390,741	+0.12(+0.41%)
Sep 01, 2004	28.46	28.56	28.05	28.18	1,903,120	-0.25(-0.89%)
Aug 31, 2004	28.37	28.54	28.23	28.43	2,267,924	+0.12(+0.41%)
Aug 30, 2004	28.21	28.35	28.04	28.32	1,089,689	+0.18(+0.65%)
Aug 27, 2004	28.33	28.33	28.09	28.14	1,712,257	-0.20(-0.70%)
Aug 26, 2004	28.33	28.44	28.28	28.33	2,420,417	+0.00(+0.00%)
Aug 25, 2004	28.23	28.34	28.16	28.33	2,236,441	-0.05(-0.16%)
Aug 24, 2004	27.94	28.38	27.91	28.38	3,033,737	+0.49(+1.77%)
Aug 23, 2004	27.62	27.97	27.49	27.89	2,098,902	+0.27(+0.98%)
Aug 20, 2004	27.06	27.62	27.06	27.62	2,203,188	+0.73(+2.70%)
Aug 19, 2004	27.37	27.37	26.79	26.89	1,114,088	-0.53(-1.93%)
Aug 18, 2004	27.09	27.44	27.02	27.42	1,619,186	+0.33(+1.20%)
Aug 17, 2004	27.06	27.43	26.98	27.09	1,453,116	+0.03(+0.11%)
Aug 16, 2004	26.63	27.06	26.58	27.06	701,077	+0.32(+1.18%)
Aug 13, 2004	26.71	26.89	26.44	26.75	943,099	-0.26(-0.96%)
Aug 12, 2004	26.97	27.09	26.78	27.01	1,136,126	-0.08(-0.28%)
Aug 11, 2004	27.15	27.24	26.94	27.08	807,724	-0.07(-0.24%)
Aug 10, 2004	27.24	27.30	27.11	27.15	1,208,929	+0.08(+0.28%)
Aug 09, 2004	27.04	27.27	26.76	27.07	906,697	+0.14(+0.51%)
Aug 06, 2004	27.01	27.49	26.80	26.94	1,444,655	-0.03(-0.09%)
Aug 05, 2004	27.50	27.50	26.68	26.96	1,680,971	-0.57(-2.07%)
Aug 04, 2004	27.22	27.93	27.06	27.53	1,321,873	+0.14(+0.50%)
Aug 03, 2004	26.94	27.45	26.84	27.39	2,758,658	+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.