Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	18.12	18.31	17.97	18.06	383,654	-0.13(-0.73%)
Apr 29, 2004	18.53	18.62	17.96	18.20	400,808	-0.38(-2.07%)
Apr 28, 2004	18.89	18.89	18.53	18.58	219,761	-0.24(-1.28%)
Apr 27, 2004	18.74	18.94	18.64	18.82	565,397	+0.06(+0.32%)
Apr 26, 2004	18.58	18.92	18.51	18.76	440,449	+0.19(+1.00%)
Apr 23, 2004	18.85	18.86	18.34	18.58	350,736	-0.21(-1.10%)
Apr 22, 2004	18.41	19.07	18.40	18.78	570,961	+0.37(+1.99%)
Apr 21, 2004	18.51	18.66	18.31	18.42	697,764	-0.09(-0.49%)
Apr 20, 2004	19.43	19.44	18.50	18.51	969,915	-0.92(-4.75%)
Apr 19, 2004	19.27	19.52	18.85	19.43	669,251	+0.25(+1.28%)
Apr 16, 2004	18.94	19.43	18.90	19.18	605,038	+0.25(+1.34%)
Apr 15, 2004	18.48	18.97	18.48	18.93	828,971	+0.47(+2.52%)
Apr 14, 2004	18.46	18.95	18.25	18.46	1,290,284	-0.22(-1.15%)
Apr 13, 2004	18.55	19.07	17.87	18.68	1,756,929	+0.13(+0.70%)
Apr 12, 2004	19.91	19.91	18.13	18.55	1,477,591	-1.47(-7.35%)
Apr 08, 2004	20.34	20.36	20.02	20.02	1,284,952	-0.13(-0.62%)
Apr 07, 2004	20.43	20.86	19.96	20.15	2,371,240	-0.39(-1.89%)
Apr 06, 2004	21.53	21.56	20.48	20.53	1,755,770	-1.34(-6.11%)
Apr 05, 2004	23.08	23.08	21.70	21.87	1,010,947	-1.18(-5.13%)
Apr 02, 2004	23.42	23.43	23.05	23.05	530,161	-0.37(-1.58%)
Apr 01, 2004	23.19	23.45	23.14	23.42	350,041	+0.17(+0.74%)
Mar 31, 2004	22.95	23.25	22.91	23.25	745,286	+0.32(+1.41%)
Mar 30, 2004	22.67	22.93	22.60	22.93	386,668	+0.26(+1.14%)
Mar 29, 2004	22.45	22.67	22.39	22.67	295,332	+0.30(+1.35%)
Mar 26, 2004	22.50	22.51	22.32	22.37	525,757	-0.06(-0.29%)
Mar 25, 2004	22.41	22.55	22.39	22.43	550,793	+0.09(+0.39%)
Mar 24, 2004	22.52	22.62	22.35	22.35	416,804	-0.17(-0.77%)
Mar 23, 2004	22.69	22.78	22.48	22.52	565,629	+0.09(+0.38%)
Mar 22, 2004	22.53	22.54	22.43	22.43	511,848	-0.14(-0.63%)
Mar 19, 2004	22.78	22.78	22.56	22.57	415,413	-0.20(-0.89%)
Mar 18, 2004	22.41	22.78	22.41	22.78	346,564	+0.37(+1.66%)
Mar 17, 2004	22.39	22.43	22.27	22.41	697,300	+0.13(+0.56%)
Mar 16, 2004	22.43	22.48	22.19	22.28	360,241	-0.09(-0.42%)
Mar 15, 2004	22.43	22.43	22.29	22.38	333,350	-0.06(-0.25%)
Mar 12, 2004	22.28	22.54	22.26	22.43	596,461	+0.22(+0.97%)
Mar 11, 2004	22.44	22.46	22.22	22.22	629,378	-0.22(-0.96%)
Mar 10, 2004	22.56	22.68	22.43	22.43	351,200	-0.13(-0.57%)
Mar 09, 2004	22.47	22.58	22.41	22.56	337,986	+0.12(+0.52%)
Mar 08, 2004	22.36	22.47	22.22	22.44	315,732	+0.13(+0.56%)
Mar 05, 2004	21.98	22.33	21.94	22.32	583,479	+0.34(+1.55%)
Mar 04, 2004	21.79	21.98	21.75	21.98	277,483	+0.19(+0.87%)
Mar 03, 2004	21.57	21.85	21.56	21.79	425,613	+0.23(+1.06%)
Mar 02, 2004	21.59	21.71	21.48	21.56	481,712	+0.01(+0.06%)
Mar 01, 2004	21.37	21.59	21.37	21.55	391,999	+0.24(+1.11%)
Feb 27, 2004	21.13	21.31	21.13	21.31	372,527	+0.19(+0.90%)
Feb 26, 2004	21.23	21.26	21.09	21.12	617,788	-0.03(-0.12%)
Feb 25, 2004	20.84	21.16	20.84	21.15	1,363,770	+0.27(+1.28%)
Feb 24, 2004	20.88	21.00	20.77	20.88	436,508	+0.00(+0.00%)
Feb 23, 2004	21.13	21.16	20.78	20.88	575,134	-0.16(-0.78%)
Feb 20, 2004	21.23	21.23	20.95	21.04	684,550	-0.15(-0.69%)
Feb 19, 2004	21.41	21.50	21.14	21.19	804,631	-0.48(-2.23%)
Feb 18, 2004	21.85	21.85	21.65	21.67	437,899	+0.06(+0.30%)
Feb 17, 2004	21.55	21.69	21.55	21.61	818,772	-0.00(-0.02%)
Feb 13, 2004	21.78	21.78	21.52	21.61	285,596	-0.19(-0.87%)
Feb 12, 2004	21.87	21.97	21.74	21.80	903,384	-0.11(-0.51%)
Feb 11, 2004	21.62	21.91	21.50	21.91	691,737	+0.21(+0.95%)
Feb 10, 2004	21.35	21.71	21.28	21.71	732,304	+0.33(+1.55%)
Feb 09, 2004	21.12	21.37	20.98	21.37	550,098	+0.30(+1.41%)
Feb 06, 2004	20.71	21.08	20.45	21.08	598,083	+0.45(+2.17%)
Feb 05, 2004	20.78	20.78	20.56	20.63	483,335	-0.22(-1.06%)
Feb 04, 2004	21.05	21.05	20.59	20.85	422,135	-0.20(-0.96%)
Feb 03, 2004	21.03	21.13	21.03	21.05	261,719	+0.02(+0.10%)