Macerich Co (NY: MAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	25.35	25.74	25.03	25.74	783,713	+0.49(+1.93%)
Apr 28, 2005	25.41	25.41	25.19	25.25	215,550	-0.20(-0.80%)
Apr 27, 2005	25.18	25.48	25.08	25.46	333,634	+0.21(+0.83%)
Apr 26, 2005	25.05	25.26	24.87	25.25	525,989	+0.09(+0.34%)
Apr 25, 2005	24.69	25.16	24.67	25.16	806,205	+0.47(+1.90%)
Apr 22, 2005	24.59	24.73	24.50	24.69	635,170	+0.11(+0.43%)
Apr 21, 2005	24.55	24.67	24.35	24.58	388,225	+0.08(+0.31%)
Apr 20, 2005	24.46	24.72	24.33	24.51	432,975	-0.05(-0.19%)
Apr 19, 2005	24.26	24.55	24.26	24.55	485,222	+0.20(+0.82%)
Apr 18, 2005	24.05	24.35	23.84	24.35	583,860	+0.36(+1.49%)
Apr 15, 2005	24.13	24.22	23.87	24.00	448,204	-0.04(-0.16%)
Apr 14, 2005	23.97	24.16	23.76	24.03	808,782	-0.01(-0.05%)
Apr 13, 2005	23.84	24.18	23.84	24.05	719,985	+0.23(+0.95%)
Apr 12, 2005	23.47	23.91	23.37	23.82	816,748	+0.30(+1.27%)
Apr 11, 2005	23.52	23.61	23.35	23.52	590,186	+0.35(+1.49%)
Apr 08, 2005	23.37	23.38	23.06	23.18	702,881	-0.19(-0.82%)
Apr 07, 2005	23.19	23.37	23.10	23.37	587,374	+0.17(+0.74%)
Apr 06, 2005	23.22	23.28	23.05	23.20	531,613	+0.10(+0.43%)
Apr 05, 2005	23.11	23.15	22.97	23.10	379,321	+0.05(+0.22%)
Apr 04, 2005	23.09	23.13	22.75	23.05	607,758	-0.09(-0.37%)
Apr 01, 2005	23.09	23.23	22.66	23.13	1,510,493	+0.39(+1.73%)
Mar 31, 2005	23.05	23.22	22.74	22.74	604,244	-0.24(-1.06%)
Mar 30, 2005	22.83	23.03	22.81	22.98	1,019,647	+0.17(+0.75%)
Mar 29, 2005	22.69	23.03	22.69	22.81	545,202	+0.02(+0.07%)
Mar 28, 2005	23.10	23.15	22.71	22.80	487,565	-0.35(-1.51%)
Mar 24, 2005	23.09	23.33	23.01	23.15	619,941	+0.11(+0.48%)
Mar 23, 2005	23.09	23.20	22.80	23.04	819,325	-0.23(-1.01%)
Mar 22, 2005	23.83	24.01	23.27	23.27	578,471	-0.52(-2.19%)
Mar 21, 2005	24.05	24.13	23.67	23.79	360,109	-0.28(-1.17%)
Mar 18, 2005	24.48	24.49	24.07	24.07	589,717	-0.36(-1.48%)
Mar 17, 2005	24.29	24.48	24.29	24.44	303,644	+0.26(+1.06%)
Mar 16, 2005	24.16	24.30	23.94	24.18	589,249	-0.02(-0.09%)
Mar 15, 2005	24.33	24.55	24.05	24.20	472,102	+0.06(+0.27%)
Mar 14, 2005	23.95	24.26	23.95	24.14	584,094	+0.19(+0.80%)
Mar 11, 2005	24.35	24.37	23.94	23.94	498,811	-0.45(-1.84%)
Mar 10, 2005	24.20	24.56	24.20	24.39	691,167	+0.19(+0.79%)
Mar 09, 2005	25.12	25.12	23.92	24.20	542,156	-0.92(-3.67%)
Mar 08, 2005	25.37	25.37	25.07	25.12	433,443	-0.24(-0.96%)
Mar 07, 2005	25.10	25.43	25.01	25.37	545,904	+0.21(+0.83%)
Mar 04, 2005	24.71	25.16	24.67	25.16	635,405	+0.58(+2.36%)
Mar 03, 2005	24.33	24.58	24.25	24.58	607,055	+0.09(+0.35%)
Mar 02, 2005	24.63	24.63	24.41	24.49	447,735	-0.14(-0.55%)
Mar 01, 2005	24.35	24.69	24.35	24.63	488,737	+0.21(+0.86%)
Feb 28, 2005	24.64	24.64	24.08	24.42	609,867	-0.22(-0.90%)
Feb 25, 2005	23.99	24.64	23.92	24.64	878,368	+0.65(+2.72%)
Feb 24, 2005	24.25	24.34	23.92	23.99	1,067,677	-0.17(-0.71%)
Feb 23, 2005	25.01	25.10	24.11	24.16	1,047,059	-0.52(-2.09%)
Feb 22, 2005	25.30	25.31	24.58	24.67	828,932	-0.82(-3.23%)
Feb 18, 2005	25.91	25.91	25.42	25.50	1,249,021	-0.96(-3.65%)
Feb 17, 2005	26.10	26.46	26.02	26.46	755,129	+0.41(+1.56%)
Feb 16, 2005	25.75	26.09	25.58	26.06	715,299	+0.21(+0.83%)
Feb 15, 2005	25.52	25.86	25.52	25.84	742,711	+0.32(+1.25%)
Feb 14, 2005	25.50	25.72	25.50	25.52	742,711	-0.09(-0.33%)
Feb 11, 2005	25.29	25.72	25.18	25.61	1,093,215	+0.00(+0.00%)
Feb 10, 2005	25.05	25.74	24.97	25.61	950,062	-0.02(-0.08%)
Feb 09, 2005	25.20	25.75	25.20	25.63	388,459	+0.34(+1.35%)
Feb 08, 2005	25.31	25.40	25.15	25.29	634,468	+0.13(+0.51%)
Feb 07, 2005	25.52	25.64	25.16	25.16	651,571	-0.28(-1.11%)
Feb 04, 2005	25.25	25.69	25.20	25.44	615,724	+0.35(+1.39%)
Feb 03, 2005	24.82	25.33	24.80	25.09	773,170	+0.47(+1.92%)
Feb 02, 2005	24.35	24.67	24.35	24.62	872,979	+0.18(+0.75%)