Simon Property Group (NY: SPG )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	42.39	42.49	41.94	42.14	2,101,018	-0.25(-0.60%)
Feb 27, 2006	42.50	42.75	42.17	42.39	1,284,436	-0.11(-0.25%)
Feb 24, 2006	42.89	42.94	42.31	42.50	1,385,254	-0.40(-0.92%)
Feb 23, 2006	43.04	43.13	42.61	42.89	1,620,363	-0.14(-0.33%)
Feb 22, 2006	42.40	43.15	41.75	43.04	3,142,075	+0.64(+1.51%)
Feb 21, 2006	42.33	42.88	42.19	42.40	1,848,974	+0.04(+0.10%)
Feb 17, 2006	41.84	42.35	41.61	42.35	1,935,614	+0.52(+1.24%)
Feb 16, 2006	40.83	41.84	40.83	41.84	2,022,648	+0.94(+2.31%)
Feb 15, 2006	40.91	41.23	40.76	40.89	2,122,678	-0.42(-1.01%)
Feb 14, 2006	40.93	41.31	40.45	41.31	3,008,965	+0.43(+1.04%)
Feb 13, 2006	41.06	41.06	40.73	40.88	1,829,480	+0.30(+0.74%)
Feb 10, 2006	40.95	41.39	40.46	40.58	1,456,929	-0.37(-0.89%)
Feb 09, 2006	40.93	41.29	40.69	40.95	1,827,905	-0.04(-0.09%)
Feb 08, 2006	41.36	41.36	40.73	40.98	1,831,056	-0.25(-0.62%)
Feb 07, 2006	41.44	41.64	41.14	41.24	2,547,410	-0.33(-0.78%)
Feb 06, 2006	41.29	41.59	41.19	41.56	1,705,428	+0.17(+0.40%)
Feb 03, 2006	41.64	41.77	41.13	41.39	1,979,722	-0.73(-1.74%)
Feb 02, 2006	42.08	42.35	41.88	42.13	1,678,254	-0.28(-0.67%)
Feb 01, 2006	41.85	42.43	41.81	42.41	1,757,412	+0.34(+0.81%)
Jan 31, 2006	41.90	42.28	41.78	42.07	2,032,296	-0.08(-0.19%)
Jan 30, 2006	42.67	42.74	42.13	42.15	2,027,177	-0.52(-1.23%)
Jan 27, 2006	42.25	43.06	41.74	42.67	4,009,853	+1.25(+3.02%)
Jan 26, 2006	41.25	41.47	40.98	41.43	3,057,798	+0.17(+0.42%)
Jan 25, 2006	41.59	41.90	41.09	41.25	1,786,751	-0.35(-0.84%)
Jan 24, 2006	41.47	41.90	41.46	41.60	3,498,283	+0.13(+0.32%)
Jan 23, 2006	41.04	41.58	41.01	41.47	1,453,187	+0.46(+1.13%)
Jan 20, 2006	41.60	41.67	40.92	41.01	2,163,241	-0.61(-1.48%)
Jan 19, 2006	41.05	41.73	40.98	41.62	2,626,764	+0.57(+1.40%)
Jan 18, 2006	40.93	41.16	40.73	41.05	1,450,824	+0.12(+0.29%)
Jan 17, 2006	40.77	41.04	40.63	40.93	1,427,589	+0.02(+0.04%)
Jan 13, 2006	41.54	41.55	40.86	40.92	2,088,219	-0.68(-1.64%)
Jan 12, 2006	41.87	41.87	41.43	41.60	2,976,081	-0.17(-0.40%)
Jan 11, 2006	41.68	42.11	41.52	41.77	6,182,349	+0.08(+0.20%)
Jan 10, 2006	41.14	41.70	41.00	41.68	2,592,109	+0.44(+1.06%)
Jan 09, 2006	40.93	41.25	40.84	41.25	1,735,358	+0.33(+0.81%)
Jan 06, 2006	40.53	40.97	40.38	40.92	1,822,392	+0.54(+1.35%)
Jan 05, 2006	39.99	40.69	39.96	40.37	2,194,549	+0.44(+1.11%)
Jan 04, 2006	39.92	40.15	39.80	39.93	2,335,930	+0.10(+0.26%)
Jan 03, 2006	39.00	39.87	38.70	39.83	2,999,316	+0.91(+2.35%)
Dec 30, 2005	39.00	39.33	38.90	38.92	1,038,891	-0.18(-0.45%)
Dec 29, 2005	39.66	39.84	39.02	39.09	1,123,562	-0.49(-1.23%)
Dec 28, 2005	39.92	39.94	39.32	39.58	1,461,457	-0.34(-0.84%)
Dec 27, 2005	39.79	40.24	39.70	39.92	1,074,138	+0.13(+0.32%)
Dec 23, 2005	39.84	40.12	39.70	39.79	1,036,922	-0.02(-0.05%)
Dec 22, 2005	39.54	39.89	39.04	39.81	1,428,377	+0.20(+0.50%)
Dec 21, 2005	39.20	39.61	39.18	39.61	1,016,443	+0.54(+1.39%)
Dec 20, 2005	39.24	39.45	38.86	39.07	1,567,198	-0.22(-0.57%)
Dec 19, 2005	39.99	40.04	39.23	39.29	1,441,964	-0.78(-1.94%)
Dec 16, 2005	40.32	40.48	40.03	40.07	2,647,637	-0.25(-0.62%)
Dec 15, 2005	40.25	40.62	40.13	40.32	2,682,884	+0.07(+0.18%)
Dec 14, 2005	39.94	40.35	39.71	40.25	1,599,097	+0.31(+0.78%)
Dec 13, 2005	39.54	39.94	39.41	39.94	2,019,694	+0.43(+1.08%)
Dec 12, 2005	39.69	39.84	39.26	39.51	1,448,658	-0.08(-0.19%)
Dec 09, 2005	39.28	39.65	39.23	39.59	2,022,254	+0.40(+1.01%)
Dec 08, 2005	39.18	39.61	39.07	39.19	3,032,003	+0.11(+0.29%)
Dec 07, 2005	39.43	39.60	38.97	39.08	1,697,945	-0.36(-0.90%)
Dec 06, 2005	39.74	39.82	39.43	39.43	1,387,026	+0.00(+0.00%)
Dec 05, 2005	39.66	39.69	39.28	39.43	2,018,710	-0.35(-0.87%)
Dec 02, 2005	39.82	39.95	39.54	39.78	1,143,253	-0.17(-0.42%)

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.