Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	36.13	36.69	36.08	36.40	2,798,798	+0.39(+1.09%)
Oct 28, 2005	34.91	36.15	34.85	36.01	4,100,995	+1.59(+4.61%)
Oct 27, 2005	34.69	34.85	34.31	34.42	1,260,679	-0.26(-0.76%)
Oct 26, 2005	35.02	35.24	34.64	34.69	2,250,608	-0.52(-1.47%)
Oct 25, 2005	35.00	35.56	34.79	35.20	2,386,377	+0.13(+0.36%)
Oct 24, 2005	34.56	35.23	34.56	35.08	1,494,634	+0.57(+1.65%)
Oct 21, 2005	34.15	34.77	34.05	34.51	2,227,193	+0.36(+1.06%)
Oct 20, 2005	34.46	34.76	34.09	34.15	2,476,299	-0.39(-1.13%)
Oct 19, 2005	34.05	34.56	33.59	34.54	2,861,763	+0.36(+1.04%)
Oct 18, 2005	34.51	34.56	34.02	34.18	1,809,853	-0.37(-1.07%)
Oct 17, 2005	34.52	34.73	34.33	34.55	2,032,395	+0.04(+0.10%)
Oct 14, 2005	34.15	34.55	34.04	34.52	2,442,652	+0.68(+2.01%)
Oct 13, 2005	34.05	34.25	33.42	33.84	2,806,275	-0.21(-0.63%)
Oct 12, 2005	34.46	34.66	33.82	34.05	3,300,551	-0.67(-1.93%)
Oct 11, 2005	34.82	35.11	34.31	34.72	2,222,471	-0.06(-0.18%)
Oct 10, 2005	35.24	35.24	34.64	34.78	1,739,017	-0.46(-1.30%)
Oct 07, 2005	35.78	35.96	35.10	35.24	2,993,400	-0.54(-1.52%)
Oct 06, 2005	35.90	36.07	35.32	35.78	2,683,493	-0.11(-0.31%)
Oct 05, 2005	36.74	36.74	35.88	35.90	3,093,357	-0.88(-2.40%)
Oct 04, 2005	37.78	37.89	36.78	36.78	1,698,877	-1.00(-2.64%)
Oct 03, 2005	37.62	37.93	37.09	37.78	2,034,953	+0.11(+0.28%)
Sep 30, 2005	37.48	38.07	37.42	37.67	1,704,189	+0.18(+0.47%)
Sep 29, 2005	36.67	37.57	36.53	37.49	2,480,431	+0.77(+2.10%)
Sep 28, 2005	36.98	37.10	36.39	36.72	2,172,099	-0.06(-0.17%)
Sep 27, 2005	36.66	36.87	36.43	36.78	2,143,961	+0.13(+0.35%)
Sep 26, 2005	36.64	36.87	36.51	36.65	2,059,549	-0.10(-0.26%)
Sep 23, 2005	36.75	37.03	36.36	36.75	3,085,683	+0.21(+0.57%)
Sep 22, 2005	36.36	36.64	35.84	36.54	4,704,870	+0.18(+0.49%)
Sep 21, 2005	37.40	37.47	36.30	36.36	4,245,815	-1.07(-2.85%)
Sep 20, 2005	37.76	37.96	37.25	37.43	2,366,700	-0.30(-0.81%)
Sep 19, 2005	38.12	38.16	37.64	37.74	2,823,788	-0.44(-1.15%)
Sep 16, 2005	38.52	38.56	38.12	38.17	8,034,150	-0.45(-1.17%)
Sep 15, 2005	38.55	38.73	38.42	38.62	1,487,157	+0.08(+0.20%)
Sep 14, 2005	38.83	39.02	38.41	38.55	1,683,135	-0.20(-0.52%)
Sep 13, 2005	39.12	39.32	38.69	38.75	1,827,365	-0.37(-0.94%)
Sep 12, 2005	39.75	39.75	39.06	39.12	2,791,321	-0.64(-1.60%)
Sep 09, 2005	39.70	40.06	39.59	39.75	1,679,594	+0.11(+0.27%)
Sep 08, 2005	39.46	39.76	39.36	39.65	1,516,278	+0.06(+0.14%)
Sep 07, 2005	39.70	39.80	39.26	39.59	1,783,683	-0.11(-0.28%)
Sep 06, 2005	39.02	39.98	38.91	39.70	1,845,861	+0.72(+1.84%)
Sep 02, 2005	39.13	39.42	38.68	38.99	1,526,903	+0.11(+0.27%)
Sep 01, 2005	38.70	39.46	38.49	38.88	2,305,309	+0.22(+0.57%)
Aug 31, 2005	37.89	38.70	37.73	38.66	2,317,902	+0.77(+2.03%)
Aug 30, 2005	37.78	37.89	37.35	37.89	1,721,505	+0.12(+0.31%)
Aug 29, 2005	37.89	37.89	37.36	37.78	1,394,086	-0.15(-0.39%)
Aug 26, 2005	38.55	38.74	37.92	37.92	1,470,825	-0.57(-1.49%)
Aug 25, 2005	38.52	38.74	38.19	38.50	1,098,937	+0.04(+0.09%)
Aug 24, 2005	38.45	39.00	38.41	38.46	1,241,199	+0.04(+0.09%)
Aug 23, 2005	38.34	38.62	38.17	38.43	1,144,981	+0.09(+0.24%)
Aug 22, 2005	38.14	38.49	38.06	38.33	1,251,628	+0.19(+0.49%)
Aug 19, 2005	38.47	38.47	38.05	38.15	1,835,432	-0.09(-0.24%)
Aug 18, 2005	38.42	38.54	38.16	38.24	1,667,591	-0.18(-0.48%)
Aug 17, 2005	38.73	38.78	38.14	38.42	1,865,144	-0.35(-0.90%)
Aug 16, 2005	38.58	39.01	38.58	38.77	1,444,458	+0.08(+0.20%)
Aug 15, 2005	38.37	39.00	38.23	38.70	1,291,178	-0.12(-0.30%)
Aug 12, 2005	38.46	39.08	38.46	38.81	2,322,821	+0.27(+0.70%)
Aug 11, 2005	38.03	38.67	37.89	38.54	1,447,016	+0.51(+1.35%)
Aug 10, 2005	37.86	38.56	37.86	38.03	3,289,139	+0.29(+0.77%)
Aug 09, 2005	36.90	37.96	36.89	37.74	4,005,170	+0.84(+2.29%)
Aug 08, 2005	38.12	38.41	36.67	36.90	4,947,286	-1.71(-4.42%)
Aug 05, 2005	40.21	40.21	38.55	38.60	3,474,886	-1.60(-3.98%)
Aug 04, 2005	40.68	40.88	40.20	40.21	2,397,002	-0.72(-1.76%)
Aug 03, 2005	40.53	41.15	40.30	40.93	1,835,235	+0.13(+0.31%)
Aug 02, 2005	40.20	40.93	40.10	40.80	1,829,726	+0.55(+1.36%)

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.