Simon Property Group (NY: SPG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	24.69	24.85	24.38	24.82	2,304,340	+0.24(+0.98%)
Jun 29, 2004	25.30	25.30	24.57	24.57	2,670,888	-0.72(-2.86%)
Jun 28, 2004	25.12	25.34	24.93	25.30	1,819,685	+0.15(+0.61%)
Jun 25, 2004	24.95	25.14	24.91	25.14	2,957,869	+0.24(+0.97%)
Jun 24, 2004	25.07	25.18	24.85	24.90	2,022,125	-0.17(-0.67%)
Jun 23, 2004	25.01	25.13	24.93	25.07	3,492,668	+0.06(+0.23%)
Jun 22, 2004	25.09	25.13	24.77	25.01	3,290,020	-0.07(-0.29%)
Jun 21, 2004	24.98	25.10	24.66	25.09	8,312,285	-0.15(-0.61%)
Jun 18, 2004	24.91	25.30	24.90	25.24	2,249,845	+0.23(+0.91%)
Jun 17, 2004	24.73	25.04	24.58	25.01	1,376,056	+0.28(+1.13%)
Jun 16, 2004	24.67	24.79	24.39	24.73	1,444,227	+0.05(+0.22%)
Jun 15, 2004	24.16	24.80	24.16	24.68	1,831,910	+0.61(+2.55%)
Jun 14, 2004	24.37	24.37	23.89	24.07	1,876,252	-0.40(-1.62%)
Jun 10, 2004	24.66	24.70	24.38	24.46	1,689,766	-0.10(-0.41%)
Jun 09, 2004	24.74	24.99	24.56	24.56	1,716,703	-0.17(-0.68%)
Jun 08, 2004	25.03	25.10	24.71	24.73	1,122,229	-0.29(-1.16%)
Jun 07, 2004	24.89	25.10	24.76	25.02	792,978	+0.22(+0.88%)
Jun 04, 2004	24.85	25.08	24.71	24.81	1,070,220	+0.16(+0.67%)
Jun 03, 2004	24.89	24.98	24.56	24.64	1,192,886	-0.21(-0.85%)
Jun 02, 2004	24.37	24.85	24.29	24.85	1,724,992	+0.63(+2.59%)
Jun 01, 2004	24.89	24.89	24.06	24.23	2,261,656	-0.66(-2.66%)
May 28, 2004	24.61	24.99	24.56	24.89	2,749,005	+0.29(+1.18%)
May 27, 2004	24.42	24.60	24.25	24.60	1,902,360	+0.36(+1.49%)
May 26, 2004	24.02	24.56	23.75	24.24	2,443,790	+0.22(+0.90%)
May 25, 2004	23.31	24.02	23.24	24.02	1,896,766	+0.75(+3.21%)
May 24, 2004	23.12	23.33	22.99	23.27	1,447,542	+0.39(+1.71%)
May 21, 2004	22.92	23.29	22.75	22.88	1,943,594	-0.04(-0.17%)
May 20, 2004	22.42	22.96	22.40	22.92	1,668,424	+0.61(+2.75%)
May 19, 2004	23.07	23.41	22.29	22.31	2,984,184	-0.77(-3.35%)
May 18, 2004	22.78	23.10	22.71	23.08	1,479,038	+0.33(+1.46%)
May 17, 2004	22.30	23.06	22.03	22.75	2,191,413	+0.38(+1.70%)
May 14, 2004	21.84	22.56	21.73	22.36	2,210,476	+0.59(+2.73%)
May 13, 2004	21.67	22.13	21.50	21.77	2,123,864	-0.28(-1.25%)
May 12, 2004	22.20	22.20	21.66	22.05	2,834,788	-0.16(-0.74%)
May 11, 2004	22.10	22.71	22.00	22.21	2,874,779	+0.08(+0.37%)
May 10, 2004	22.08	22.33	21.42	22.13	3,626,938	+0.03(+0.15%)
May 07, 2004	22.68	22.80	22.06	22.09	2,878,716	-0.98(-4.27%)
May 06, 2004	22.83	23.15	22.53	23.08	2,260,205	+0.25(+1.10%)
May 05, 2004	23.53	23.59	22.83	22.83	2,468,655	-0.59(-2.51%)
May 04, 2004	23.65	23.83	23.37	23.42	2,512,375	-0.23(-0.98%)
May 03, 2004	23.26	23.65	22.99	23.65	2,169,656	+0.38(+1.64%)
Apr 30, 2004	23.48	23.72	23.12	23.27	2,535,790	-0.17(-0.72%)
Apr 29, 2004	24.10	24.30	23.23	23.44	1,969,495	-0.67(-2.78%)
Apr 28, 2004	24.31	24.40	24.03	24.11	1,213,192	-0.21(-0.85%)
Apr 27, 2004	24.06	24.38	24.03	24.31	1,668,424	+0.30(+1.27%)
Apr 26, 2004	23.87	24.32	23.75	24.01	1,304,570	+0.15(+0.63%)
Apr 23, 2004	24.14	24.14	23.60	23.86	2,013,837	-0.02(-0.10%)
Apr 22, 2004	23.62	24.09	23.50	23.88	2,251,503	+0.20(+0.84%)
Apr 21, 2004	23.72	23.81	23.48	23.69	2,870,013	+0.04(+0.16%)
Apr 20, 2004	24.59	24.64	23.65	23.65	2,246,115	-0.94(-3.83%)
Apr 19, 2004	24.44	24.73	24.03	24.59	2,057,143	+0.01(+0.04%)
Apr 16, 2004	24.37	24.80	24.29	24.58	2,489,997	+0.33(+1.35%)
Apr 15, 2004	23.79	24.25	23.62	24.25	3,039,715	+0.58(+2.47%)
Apr 14, 2004	23.42	24.01	23.29	23.67	4,306,989	+0.00(+0.02%)
Apr 13, 2004	23.74	24.16	23.02	23.66	8,812,689	-0.29(-1.23%)
Apr 12, 2004	25.21	25.21	23.26	23.96	10,765,608	-1.57(-6.16%)
Apr 08, 2004	26.04	26.15	25.46	25.53	2,307,656	-0.53(-2.04%)
Apr 07, 2004	25.87	26.64	25.46	26.06	6,200,232	+0.31(+1.22%)
Apr 06, 2004	26.74	26.88	25.75	25.75	5,399,173	-1.19(-4.42%)
Apr 05, 2004	27.90	27.90	26.76	26.94	3,715,415	-0.96(-3.43%)
Apr 02, 2004	28.39	28.39	27.89	27.89	1,973,225	-0.50(-1.75%)
Apr 01, 2004	28.18	28.39	28.07	28.39	2,445,033	+0.19(+0.67%)
Mar 31, 2004	28.14	28.29	27.91	28.20	2,454,150	+0.09(+0.33%)
Mar 30, 2004	27.72	28.19	27.59	28.11	1,401,957	+0.40(+1.45%)
Mar 29, 2004	27.58	27.84	27.58	27.71	1,653,713	+0.15(+0.56%)
Mar 26, 2004	27.65	27.76	27.50	27.56	1,721,883	-0.32(-1.14%)
Mar 25, 2004	27.58	27.95	27.58	27.88	1,907,747	+0.32(+1.16%)
Mar 24, 2004	27.82	27.87	27.51	27.56	1,505,146	-0.27(-0.95%)
Mar 23, 2004	27.69	27.83	27.50	27.82	1,528,146	+0.24(+0.87%)
Mar 22, 2004	27.41	27.64	27.26	27.58	1,489,398	+0.11(+0.39%)
Mar 19, 2004	27.46	27.63	27.35	27.48	1,442,777	-0.03(-0.12%)
Mar 18, 2004	27.20	27.51	27.16	27.51	1,416,254	+0.25(+0.92%)
Mar 17, 2004	26.94	27.28	26.86	27.26	2,715,645	+0.35(+1.31%)
Mar 16, 2004	26.82	26.97	26.66	26.91	1,732,037	+0.20(+0.76%)
Mar 15, 2004	26.71	26.79	26.48	26.70	1,186,048	-0.01(-0.04%)
Mar 12, 2004	26.48	26.71	26.41	26.71	1,348,498	+0.28(+1.08%)
Mar 11, 2004	26.68	26.81	26.43	26.43	1,344,975	-0.26(-0.98%)
Mar 10, 2004	27.16	27.21	26.62	26.69	1,484,011	-0.54(-1.99%)
Mar 09, 2004	27.14	27.26	27.03	27.23	712,167	+0.11(+0.39%)
Mar 08, 2004	27.17	27.26	26.96	27.12	901,761	-0.04(-0.16%)
Mar 05, 2004	26.78	27.17	26.73	27.17	1,244,687	+0.36(+1.33%)
Mar 04, 2004	26.76	26.81	26.58	26.81	907,148	+0.07(+0.27%)
Mar 03, 2004	26.88	26.88	26.59	26.74	1,373,777	+0.03(+0.13%)
Mar 02, 2004	26.43	26.70	26.42	26.70	1,158,490	+0.28(+1.06%)
Mar 01, 2004	26.35	26.50	26.34	26.42	1,450,236	+0.13(+0.48%)
Feb 27, 2004	26.08	26.30	26.01	26.30	1,179,625	+0.22(+0.85%)
Feb 26, 2004	25.92	26.10	25.77	26.08	1,354,300	+0.14(+0.52%)
Feb 25, 2004	25.78	25.94	25.66	25.94	1,145,228	+0.28(+1.11%)
Feb 24, 2004	25.79	25.86	25.49	25.66	1,656,821	-0.13(-0.51%)
Feb 23, 2004	25.81	25.88	25.55	25.79	1,142,742	-0.01(-0.04%)
Feb 20, 2004	25.89	25.89	25.65	25.80	774,329	-0.06(-0.22%)
Feb 19, 2004	25.79	25.88	25.67	25.85	1,070,841	+0.13(+0.51%)
Feb 18, 2004	26.01	26.04	25.71	25.72	1,365,281	-0.24(-0.91%)
Feb 17, 2004	25.95	25.99	25.83	25.96	964,130	+0.18(+0.69%)
Feb 13, 2004	25.98	26.16	25.62	25.78	1,192,886	-0.20(-0.78%)
Feb 12, 2004	26.45	26.47	25.53	25.98	2,626,132	-0.80(-2.99%)
Feb 11, 2004	26.50	26.88	26.20	26.78	2,105,008	+0.34(+1.28%)
Feb 10, 2004	26.04	26.45	25.92	26.45	2,066,467	+0.53(+2.05%)
Feb 09, 2004	25.97	25.97	25.75	25.92	1,237,642	-0.06(-0.22%)
Feb 06, 2004	25.34	25.99	24.98	25.97	2,121,170	+0.70(+2.79%)
Feb 05, 2004	25.10	25.30	24.85	25.27	1,515,299	+0.17(+0.69%)
Feb 04, 2004	25.39	25.54	24.82	25.10	2,830,022	-0.35(-1.37%)
Feb 03, 2004	25.65	25.89	25.41	25.44	2,666,537	-0.21(-0.81%)
Feb 02, 2004	25.24	25.66	25.21	25.65	1,744,883	+0.53(+2.11%)
Jan 30, 2004	25.02	25.25	24.75	25.12	1,422,056	+0.08(+0.31%)
Jan 29, 2004	24.71	25.04	24.55	25.04	1,548,659	+0.39(+1.59%)
Jan 28, 2004	24.66	25.04	24.56	24.65	2,204,260	+0.04(+0.16%)
Jan 27, 2004	24.40	24.73	24.23	24.61	1,476,551	+0.23(+0.95%)
Jan 26, 2004	23.94	24.38	23.90	24.38	1,441,948	+0.40(+1.65%)
Jan 23, 2004	23.68	24.03	23.67	23.99	1,283,642	+0.32(+1.37%)
Jan 22, 2004	23.58	23.79	23.46	23.66	1,807,667	+0.09(+0.37%)
Jan 21, 2004	23.53	23.58	23.45	23.58	1,198,273	+0.05(+0.23%)
Jan 20, 2004	23.59	23.64	23.42	23.52	1,033,337	-0.12(-0.51%)
Jan 16, 2004	23.80	23.88	23.53	23.64	1,158,904	-0.06(-0.24%)
Jan 15, 2004	23.96	23.96	23.70	23.70	1,312,651	-0.24(-0.99%)
Jan 14, 2004	23.55	23.99	23.53	23.94	1,307,678	+0.34(+1.43%)
Jan 13, 2004	23.55	23.60	23.19	23.60	1,870,865	+0.43(+1.88%)
Jan 12, 2004	23.38	23.47	23.16	23.17	2,242,593	-0.10(-0.41%)
Jan 09, 2004	23.19	23.31	23.00	23.26	1,431,173	+0.16(+0.71%)
Jan 08, 2004	22.92	23.10	22.88	23.10	1,629,055	+0.25(+1.08%)
Jan 07, 2004	23.02	23.04	22.75	22.85	2,609,348	-0.16(-0.71%)
Jan 06, 2004	22.68	23.08	22.68	23.02	1,653,713	+0.38(+1.68%)
Jan 05, 2004	22.49	22.78	22.39	22.63	2,247,773	+0.34(+1.52%)
Jan 02, 2004	22.38	22.46	22.15	22.30	1,102,958	-0.07(-0.30%)
Dec 31, 2003	22.44	22.54	22.23	22.36	1,181,697	-0.01(-0.04%)
Dec 30, 2003	22.39	22.46	22.28	22.37	1,345,182	+0.03(+0.13%)
Dec 29, 2003	22.34	22.41	22.25	22.34	1,186,048	+0.01(+0.06%)
Dec 26, 2003	22.36	22.37	22.32	22.33	461,862	-0.03(-0.13%)
Dec 24, 2003	22.34	22.36	22.31	22.36	607,943	+0.01(+0.06%)
Dec 23, 2003	22.44	22.44	22.31	22.34	1,529,596	-0.10(-0.43%)
Dec 22, 2003	22.50	22.50	22.39	22.44	1,718,361	-0.09(-0.41%)
Dec 19, 2003	22.49	22.51	22.46	22.53	1,180,246	+0.02(+0.09%)
Dec 18, 2003	22.59	22.61	22.48	22.51	1,274,111	-0.10(-0.45%)
Dec 17, 2003	22.61	22.66	22.49	22.62	1,888,892	-0.07(-0.30%)
Dec 16, 2003	22.58	22.68	22.47	22.68	935,536	+0.23(+1.01%)
Dec 15, 2003	22.68	22.68	22.46	22.46	1,280,327	-0.23(-1.00%)
Dec 12, 2003	22.67	22.68	22.63	22.68	660,159	+0.01(+0.04%)
Dec 11, 2003	22.63	22.68	22.58	22.67	821,572	+0.04(+0.17%)
Dec 10, 2003	22.69	22.70	22.51	22.63	834,419	-0.05(-0.21%)
Dec 09, 2003	22.72	22.72	22.63	22.68	1,075,193	+0.00(+0.00%)
Dec 08, 2003	22.95	22.95	22.67	22.68	3,141,246	-0.33(-1.43%)
Dec 05, 2003	22.97	23.12	22.93	23.01	623,276	-0.01(-0.06%)
Dec 04, 2003	23.12	23.12	22.95	23.03	1,143,571	-0.11(-0.46%)
Dec 03, 2003	22.93	23.14	22.89	23.13	889,743	+0.24(+1.03%)
Dec 02, 2003	22.91	23.04	22.87	22.90	1,803,315	-0.20(-0.86%)
Dec 01, 2003	22.95	23.42	22.95	23.09	1,550,317	+0.19(+0.84%)
Nov 28, 2003	22.89	23.04	22.84	22.90	318,268	+0.01(+0.04%)
Nov 26, 2003	22.66	22.89	22.64	22.89	696,420	+0.30(+1.35%)
Nov 25, 2003	22.29	22.62	22.29	22.59	1,068,769	+0.29(+1.32%)
Nov 24, 2003	22.27	22.45	22.14	22.29	1,077,886	+0.12(+0.54%)
Nov 21, 2003	22.54	22.59	22.09	22.17	1,479,659	-0.35(-1.56%)
Nov 20, 2003	22.59	22.66	22.35	22.52	1,289,237	-0.09(-0.38%)
Nov 19, 2003	22.76	22.80	22.61	22.61	1,294,624	-0.11(-0.49%)
Nov 18, 2003	22.88	22.91	22.68	22.72	1,158,904	-0.13(-0.57%)
Nov 17, 2003	22.76	22.92	22.63	22.85	1,044,112	-0.09(-0.38%)
Nov 14, 2003	22.90	23.45	22.78	22.94	1,079,959	+0.16(+0.72%)
Nov 13, 2003	22.63	23.02	22.44	22.77	721,284	+0.16(+0.73%)
Nov 12, 2003	22.40	22.66	22.29	22.61	1,414,804	+0.00(+0.02%)
Nov 11, 2003	22.78	22.78	22.56	22.61	678,807	-0.17(-0.76%)
Nov 10, 2003	22.92	22.94	22.75	22.78	1,049,499	-0.09(-0.38%)
Nov 07, 2003	22.86	23.02	22.81	22.87	1,319,489	+0.08(+0.34%)
Nov 06, 2003	22.33	22.79	22.30	22.79	1,923,081	+0.44(+1.99%)
Nov 05, 2003	22.01	22.34	21.79	22.34	1,538,506	+0.22(+0.98%)
Nov 04, 2003	22.01	22.13	21.79	22.13	1,913,756	+0.12(+0.53%)
Nov 03, 2003	21.76	22.01	21.76	22.01	1,081,535	+0.26(+1.18%)
Oct 31, 2003	22.01	22.07	21.67	21.76	1,270,381	-0.28(-1.25%)
Oct 30, 2003	21.93	22.04	21.87	22.03	2,571,844	+0.19(+0.88%)
Oct 29, 2003	21.54	22.01	21.54	21.84	1,339,795	+0.30(+1.39%)
Oct 28, 2003	21.77	21.79	21.28	21.54	1,501,209	-0.14(-0.62%)
Oct 27, 2003	21.38	22.00	21.37	21.67	2,076,413	+0.36(+1.68%)
Oct 24, 2003	21.33	21.37	21.16	21.32	1,755,036	+0.03(+0.16%)
Oct 23, 2003	21.35	21.35	21.11	21.28	1,134,661	-0.09(-0.43%)
Oct 22, 2003	21.45	21.49	21.24	21.37	1,303,741	-0.09(-0.43%)
Oct 21, 2003	21.63	21.72	21.45	21.47	1,162,012	-0.19(-0.89%)
Oct 20, 2003	21.78	21.83	21.61	21.66	794,635	-0.08(-0.36%)
Oct 17, 2003	21.96	22.03	21.68	21.74	1,146,472	-0.10(-0.46%)
Oct 16, 2003	21.68	21.83	21.60	21.84	1,247,174	+0.14(+0.64%)
Oct 15, 2003	21.69	21.74	21.62	21.70	2,258,133	-0.09(-0.42%)
Oct 14, 2003	21.84	21.84	21.72	21.79	1,022,148	-0.14(-0.64%)
Oct 13, 2003	21.86	21.97	21.82	21.93	585,772	+0.06(+0.26%)
Oct 10, 2003	22.04	22.09	21.84	21.87	811,419	-0.17(-0.77%)
Oct 09, 2003	21.92	22.15	21.87	22.04	1,329,228	+0.19(+0.86%)
Oct 08, 2003	21.82	21.98	21.69	21.85	1,608,127	+0.03(+0.15%)
Oct 07, 2003	22.13	22.06	21.79	21.82	1,556,118	-0.31(-1.40%)
Oct 06, 2003	21.78	22.07	21.78	22.13	1,181,904	+0.27(+1.24%)
Oct 03, 2003	21.65	21.98	21.65	21.86	1,316,795	+0.28(+1.32%)
Oct 02, 2003	21.26	21.57	21.41	21.57	1,648,947	+0.31(+1.48%)
Oct 01, 2003	21.03	21.26	21.03	21.26	1,603,569	+0.23(+1.08%)
Sep 30, 2003	20.90	21.09	20.76	21.03	1,870,450	+0.07(+0.35%)
Sep 29, 2003	20.77	20.98	20.74	20.96	1,030,643	+0.22(+1.05%)
Sep 26, 2003	20.59	20.75	20.59	20.74	870,887	+0.12(+0.56%)
Sep 25, 2003	20.64	20.75	20.60	20.63	1,046,184	+0.04(+0.21%)
Sep 24, 2003	20.77	20.87	20.59	20.58	1,162,427	-0.24(-1.16%)
Sep 23, 2003	20.65	20.85	20.62	20.82	1,777,000	+0.19(+0.94%)
Sep 22, 2003	20.74	20.74	20.56	20.63	1,097,364	-0.11(-0.54%)
Sep 19, 2003	20.61	20.74	20.59	20.74	1,523,794	+0.21(+1.03%)
Sep 18, 2003	20.66	20.66	20.54	20.53	1,217,129	-0.06(-0.28%)
Sep 17, 2003	20.58	20.70	20.54	20.59	1,524,209	-0.28(-1.36%)
Sep 16, 2003	20.98	21.01	20.71	20.87	1,018,625	-0.15(-0.71%)
Sep 15, 2003	20.94	21.09	20.78	21.02	1,024,013	+0.03(+0.16%)
Sep 12, 2003	20.75	20.99	20.61	20.99	1,821,964	+0.06(+0.30%)
Sep 11, 2003	20.82	21.04	20.65	20.93	2,510,718	+0.16(+0.79%)
Sep 10, 2003	21.07	21.10	20.70	20.76	815,356	-0.36(-1.71%)
Sep 09, 2003	21.11	21.15	20.93	21.12	796,500	-0.02(-0.11%)
Sep 08, 2003	21.09	21.22	20.95	21.15	813,698	+0.06(+0.27%)
Sep 05, 2003	21.04	21.13	20.91	21.09	1,034,166	+0.05(+0.23%)
Sep 04, 2003	20.98	21.11	20.94	21.04	1,720,640	+0.06(+0.28%)
Sep 03, 2003	20.83	21.01	20.75	20.98	1,465,155	+0.19(+0.93%)
Sep 02, 2003	20.72	20.80	20.56	20.79	1,280,327	+0.18(+0.87%)
Aug 29, 2003	20.49	20.67	20.46	20.61	704,086	+0.13(+0.64%)
Aug 28, 2003	20.51	20.54	20.35	20.48	704,086	-0.02(-0.09%)
Aug 27, 2003	20.26	20.57	20.24	20.50	834,626	+0.20(+0.97%)
Aug 26, 2003	20.16	20.34	20.03	20.30	772,464	+0.14(+0.72%)
Aug 25, 2003	20.39	20.39	20.09	20.16	766,870	-0.18(-0.88%)
Aug 22, 2003	20.72	20.72	20.33	20.34	852,446	-0.34(-1.66%)
Aug 21, 2003	20.76	20.80	20.62	20.68	828,825	-0.09(-0.42%)
Aug 20, 2003	20.45	20.77	20.35	20.77	862,599	+0.32(+1.56%)
Aug 19, 2003	20.56	20.59	20.33	20.45	1,026,499	-0.03(-0.17%)
Aug 18, 2003	20.22	20.54	20.22	20.48	728,537	+0.24(+1.17%)
Aug 15, 2003	20.46	20.46	20.25	20.25	534,177	-0.22(-1.06%)
Aug 14, 2003	20.20	20.46	20.18	20.46	1,898,838	+0.28(+1.39%)
Aug 13, 2003	20.28	20.31	20.12	20.18	1,617,866	-0.33(-1.60%)
Aug 12, 2003	20.56	20.59	20.37	20.51	867,779	+0.00(+0.02%)
Aug 11, 2003	20.62	20.65	20.50	20.51	843,329	-0.07(-0.33%)
Aug 08, 2003	20.64	20.65	20.50	20.57	923,932	-0.01(-0.05%)
Aug 07, 2003	20.50	20.68	20.39	20.58	894,716	+0.13(+0.64%)
Aug 06, 2003	20.37	20.50	20.27	20.45	1,081,616	+0.05(+0.24%)
Aug 05, 2003	20.42	20.48	20.29	20.40	958,328	-0.08(-0.40%)
Aug 04, 2003	20.41	20.52	20.27	20.49	1,390,146	+0.04(+0.19%)
Aug 01, 2003	20.44	20.49	20.32	20.45	1,296,075	+0.01(+0.05%)
Jul 31, 2003	20.49	20.61	20.27	20.44	1,726,028	+0.07(+0.36%)
Jul 30, 2003	20.17	20.50	20.17	20.37	1,423,092	+0.30(+1.52%)
Jul 29, 2003	19.88	20.17	19.85	20.06	1,688,523	+0.27(+1.37%)
Jul 28, 2003	20.03	20.12	19.79	19.79	1,033,337	-0.35(-1.75%)
Jul 25, 2003	19.86	20.16	19.83	20.14	1,226,661	+0.33(+1.68%)
Jul 24, 2003	19.55	19.83	19.53	19.81	1,250,904	+0.29(+1.51%)
Jul 23, 2003	19.66	19.66	19.43	19.52	695,591	-0.13(-0.64%)
Jul 22, 2003	19.57	19.74	19.57	19.64	1,132,589	+0.07(+0.35%)
Jul 21, 2003	19.66	19.73	19.43	19.57	617,474	-0.09(-0.44%)
Jul 18, 2003	19.45	19.67	19.38	19.66	970,139	+0.26(+1.32%)
Jul 17, 2003	19.50	19.61	19.29	19.41	1,442,569	-0.14(-0.72%)
Jul 16, 2003	19.74	19.88	19.52	19.55	1,943,801	-0.27(-1.34%)
Jul 15, 2003	19.69	19.86	19.55	19.81	1,052,193	+0.21(+1.08%)
Jul 14, 2003	19.57	19.70	19.49	19.60	1,740,532	+0.15(+0.77%)
Jul 11, 2003	19.28	19.54	19.28	19.45	1,183,354	+0.28(+1.43%)
Jul 10, 2003	19.49	19.52	19.17	19.17	1,139,427	-0.31(-1.61%)
Jul 09, 2003	19.65	19.65	19.40	19.49	1,033,337	-0.18(-0.91%)
Jul 08, 2003	19.68	19.71	19.47	19.67	1,283,228	-0.01(-0.05%)
Jul 07, 2003	19.43	19.69	19.43	19.68	1,235,778	+0.18(+0.92%)
Jul 03, 2003	19.33	19.51	19.27	19.50	752,158	+0.14(+0.75%)
Jul 02, 2003	19.06	19.39	19.06	19.35	1,690,803	+0.31(+1.65%)