Realty Income Corp (NY: O )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	3.832	3.850	3.805	3.826	311,056	-0.01(-0.15%)
Sep 27, 2002	3.916	3.920	3.832	3.832	415,932	-0.11(-2.84%)
Sep 26, 2002	3.837	3.944	3.837	3.944	3,882,630	+0.11(+2.95%)
Sep 25, 2002	3.810	3.846	3.809	3.831	395,403	+0.01(+0.38%)
Sep 24, 2002	3.795	3.826	3.794	3.816	646,658	+0.02(+0.41%)
Sep 23, 2002	3.837	3.837	3.777	3.800	363,717	-0.05(-1.40%)
Sep 20, 2002	3.792	3.854	3.764	3.854	782,774	+0.10(+2.66%)
Sep 19, 2002	3.786	3.806	3.754	3.754	245,899	-0.04(-1.12%)
Sep 18, 2002	3.792	3.810	3.764	3.797	256,610	+0.02(+0.56%)
Sep 17, 2002	3.815	3.820	3.775	3.776	307,040	-0.03(-0.82%)
Sep 16, 2002	3.815	3.815	3.777	3.807	181,635	-0.01(-0.21%)
Sep 13, 2002	3.781	3.815	3.753	3.815	225,817	+0.05(+1.37%)
Sep 12, 2002	3.787	3.794	3.739	3.763	226,709	-0.01(-0.18%)
Sep 11, 2002	3.770	3.782	3.752	3.770	238,313	+0.01(+0.15%)
Sep 10, 2002	3.776	3.776	3.744	3.764	222,693	+0.00(+0.03%)
Sep 09, 2002	3.776	3.792	3.756	3.763	377,998	-0.03(-0.77%)
Sep 06, 2002	3.764	3.792	3.753	3.792	231,619	+0.06(+1.50%)
Sep 05, 2002	3.792	3.797	3.725	3.736	244,561	-0.05(-1.30%)
Sep 04, 2002	3.708	3.787	3.708	3.786	343,188	+0.04(+1.17%)
Sep 03, 2002	3.787	3.787	3.740	3.742	410,130	-0.04(-1.18%)
Aug 30, 2002	3.809	3.823	3.787	3.787	348,990	-0.02(-0.59%)
Aug 29, 2002	3.798	3.832	3.769	3.809	452,527	-0.02(-0.58%)
Aug 28, 2002	3.764	3.837	3.764	3.832	462,345	+0.07(+1.94%)
Aug 27, 2002	3.832	3.834	3.759	3.759	433,337	-0.05(-1.32%)
Aug 26, 2002	3.745	3.809	3.736	3.809	2,097,513	+0.07(+1.77%)
Aug 23, 2002	3.764	3.771	3.733	3.743	228,941	-0.01(-0.27%)
Aug 22, 2002	3.764	3.779	3.698	3.753	393,618	-0.02(-0.45%)
Aug 21, 2002	3.742	3.776	3.708	3.770	299,453	+0.05(+1.36%)
Aug 20, 2002	3.736	3.741	3.708	3.720	285,618	-0.06(-1.48%)
Aug 16, 2002	3.745	3.776	3.742	3.776	309,717	+0.04(+1.05%)
Aug 15, 2002	3.745	3.753	3.705	3.736	330,693	+0.00(+0.00%)
Aug 14, 2002	3.675	3.736	3.647	3.736	289,189	+0.08(+2.21%)
Aug 13, 2002	3.725	3.752	3.652	3.656	334,709	-0.07(-1.86%)
Aug 12, 2002	3.738	3.749	3.693	3.725	343,188	-0.04(-1.04%)
Aug 07, 2002	3.686	3.764	3.673	3.764	444,494	+0.08(+2.13%)
Aug 06, 2002	3.624	3.686	3.618	3.686	431,998	+0.08(+2.17%)
Aug 05, 2002	3.641	3.649	3.572	3.608	449,403	-0.05(-1.38%)
Aug 02, 2002	3.770	3.770	3.641	3.658	432,891	-0.10(-2.68%)
Aug 01, 2002	3.759	3.779	3.720	3.759	567,667	-0.03(-0.74%)
Jul 31, 2002	3.708	3.792	3.692	3.787	1,235,747	+0.06(+1.50%)
Jul 30, 2002	3.714	3.742	3.651	3.731	1,575,366	-0.01(-0.30%)
Jul 29, 2002	3.698	3.743	3.676	3.742	1,399,532	+0.05(+1.24%)
Jul 26, 2002	3.518	3.707	3.501	3.696	1,431,218	+0.26(+7.63%)
Jul 25, 2002	3.316	3.434	3.260	3.434	1,119,268	+0.12(+3.55%)
Jul 24, 2002	3.204	3.316	3.014	3.316	1,830,638	+0.03(+0.85%)
Jul 23, 2002	3.585	3.596	3.249	3.288	5,935,515	-0.31(-8.57%)
Jul 22, 2002	3.630	3.669	3.590	3.596	1,519,581	-0.03(-0.96%)
Jul 19, 2002	3.683	3.683	3.628	3.631	2,720,965	-0.15(-3.97%)
Jul 17, 2002	3.804	3.846	3.731	3.781	367,734	+0.02(+0.51%)
Jul 12, 2002	3.804	3.857	3.753	3.762	390,494	-0.05(-1.38%)
Jul 11, 2002	3.949	3.949	3.720	3.815	683,253	-0.15(-3.73%)
Jul 10, 2002	4.010	4.028	3.926	3.963	382,015	-0.02(-0.48%)
Jul 09, 2002	3.952	3.982	3.952	3.982	411,915	+0.03(+0.68%)
Jul 08, 2002	3.994	3.994	3.955	3.955	372,643	-0.04(-0.98%)
Jul 05, 2002	3.938	4.032	3.938	3.994	151,288	+0.04(+0.99%)
Jul 04, 2002	3.994	4.017	3.899	3.955	377,998	+0.00(+0.00%)
Jul 03, 2002	3.994	4.017	3.899	3.955	377,998	-0.04(-1.07%)
Jul 02, 2002	4.033	4.050	3.966	3.998	655,584	-0.08(-1.98%)