Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	34.40	34.60	34.30	34.50	38,900	+0.15(+0.44%)
Nov 26, 2003	34.49	34.59	34.37	34.35	72,400	-0.08(-0.23%)
Nov 25, 2003	34.58	34.58	34.21	34.43	72,400	-0.12(-0.35%)
Nov 24, 2003	33.70	34.55	33.50	34.55	168,900	+0.75(+2.22%)
Nov 21, 2003	34.35	34.35	33.72	33.80	163,700	-0.38(-1.11%)
Nov 20, 2003	34.49	34.49	33.99	34.18	207,500	-0.57(-1.64%)
Nov 19, 2003	35.00	35.13	34.68	34.75	161,200	-0.05(-0.14%)
Nov 18, 2003	34.70	34.94	34.33	34.80	125,400	+0.00(+0.00%)
Nov 17, 2003	34.00	34.88	34.00	34.80	146,600	+0.25(+0.72%)
Nov 14, 2003	35.15	35.34	34.51	34.55	128,700	-0.60(-1.71%)
Nov 13, 2003	34.44	35.15	34.41	35.15	75,200	+0.61(+1.77%)
Nov 12, 2003	34.26	34.72	34.05	34.54	113,600	+0.28(+0.82%)
Nov 11, 2003	34.40	34.54	34.18	34.26	79,100	-0.14(-0.41%)
Nov 10, 2003	34.78	34.88	34.20	34.40	81,800	-0.25(-0.72%)
Nov 07, 2003	34.80	34.95	34.64	34.65	69,300	+0.05(+0.14%)
Nov 06, 2003	34.76	34.76	34.67	34.60	159,300	-0.10(-0.29%)
Nov 05, 2003	34.15	34.70	34.24	34.70	81,000	+0.05(+0.14%)
Nov 04, 2003	34.15	34.65	34.15	34.65	77,790	+0.55(+1.61%)
Nov 03, 2003	33.60	34.10	33.60	34.10	91,811	+0.70(+2.10%)
Oct 31, 2003	33.60	33.60	33.37	33.40	113,000	-0.25(-0.74%)
Oct 30, 2003	33.60	33.67	33.52	33.65	39,000	+0.05(+0.15%)
Oct 29, 2003	33.23	33.60	33.22	33.60	120,200	+0.21(+0.63%)
Oct 28, 2003	33.88	33.88	32.70	33.39	225,100	-0.58(-1.71%)
Oct 27, 2003	33.50	34.22	33.41	33.97	139,600	+0.61(+1.83%)
Oct 24, 2003	33.75	33.85	33.22	33.36	88,300	-0.35(-1.04%)
Oct 23, 2003	33.96	34.05	33.60	33.71	113,800	-0.79(-2.29%)
Oct 22, 2003	35.00	35.00	34.50	34.50	127,000	-0.27(-0.78%)
Oct 21, 2003	34.36	34.82	34.36	34.77	110,800	+0.42(+1.22%)
Oct 20, 2003	34.40	34.46	34.40	34.35	84,800	-0.04(-0.12%)
Oct 17, 2003	34.43	34.43	34.16	34.39	92,400	-0.01(-0.03%)
Oct 16, 2003	34.73	34.56	34.45	34.40	125,100	-0.33(-0.95%)
Oct 15, 2003	35.00	35.00	34.67	34.73	82,300	-0.24(-0.69%)
Oct 14, 2003	34.80	35.01	34.80	34.97	178,400	-0.03(-0.09%)
Oct 13, 2003	34.74	35.00	34.59	35.00	53,300	+0.26(+0.75%)
Oct 10, 2003	34.70	34.75	34.56	34.74	50,400	-0.06(-0.17%)
Oct 09, 2003	34.70	34.95	34.60	34.80	96,200	+0.05(+0.14%)
Oct 08, 2003	34.70	34.76	34.25	34.75	77,100	-0.01(-0.03%)
Oct 07, 2003	34.45	34.76	34.46	34.76	79,800	+0.31(+0.90%)
Oct 06, 2003	34.25	34.50	34.16	34.45	122,400	+0.11(+0.32%)
Oct 03, 2003	34.35	34.56	34.17	34.34	113,200	+0.04(+0.12%)
Oct 02, 2003	34.30	34.42	34.20	34.30	121,100	+0.40(+1.18%)
Oct 01, 2003	33.35	33.75	33.24	33.90	122,000	+0.45(+1.35%)
Sep 30, 2003	32.89	33.45	32.50	33.45	187,900	+0.50(+1.52%)
Sep 29, 2003	32.40	32.95	32.30	32.95	121,400	+0.55(+1.70%)
Sep 26, 2003	32.17	32.50	32.09	32.40	132,400	+0.20(+0.62%)
Sep 25, 2003	32.22	32.30	32.15	32.20	69,400	-0.04(-0.12%)
Sep 24, 2003	32.65	32.65	32.18	32.24	64,800	-0.35(-1.07%)
Sep 23, 2003	32.22	32.59	32.09	32.59	43,800	+0.37(+1.15%)
Sep 22, 2003	32.19	32.22	31.95	32.22	55,300	+0.10(+0.31%)
Sep 19, 2003	31.85	32.17	31.85	32.12	64,100	+0.17(+0.53%)
Sep 18, 2003	32.00	32.10	31.92	31.95	43,200	+0.04(+0.13%)
Sep 17, 2003	32.09	32.09	31.91	31.91	71,000	-0.28(-0.87%)
Sep 16, 2003	32.16	32.19	32.01	32.19	68,700	+0.13(+0.41%)
Sep 15, 2003	32.18	32.21	32.00	32.06	78,700	+0.06(+0.19%)
Sep 12, 2003	32.00	32.05	31.72	32.00	60,000	+0.10(+0.31%)
Sep 11, 2003	31.75	31.98	31.60	31.90	86,200	+0.12(+0.38%)
Sep 10, 2003	32.40	32.40	31.73	31.78	141,800	-0.62(-1.91%)
Sep 09, 2003	32.45	32.51	31.95	32.40	96,900	+0.10(+0.31%)
Sep 08, 2003	32.20	33.00	32.05	32.30	137,500	+0.00(+0.00%)
Sep 05, 2003	32.36	32.39	31.99	32.30	87,300	-0.05(-0.15%)
Sep 04, 2003	32.40	32.44	32.20	32.35	125,800	-0.05(-0.15%)
Sep 03, 2003	31.94	32.53	31.85	32.40	184,800	+0.46(+1.44%)
Sep 02, 2003	31.00	31.94	30.80	31.94	214,000	+0.94(+3.03%)
Aug 29, 2003	30.75	31.64	30.62	31.00	239,400	+0.25(+0.81%)
Aug 28, 2003	30.28	30.75	30.25	30.75	238,200	+0.47(+1.55%)
Aug 27, 2003	30.00	30.50	30.00	30.28	208,100	-0.47(-1.53%)
Aug 26, 2003	30.85	30.95	30.65	30.75	111,900	-0.06(-0.19%)
Aug 25, 2003	30.86	30.86	30.58	30.81	89,000	-0.04(-0.13%)
Aug 22, 2003	30.56	30.93	30.56	30.85	103,000	+0.25(+0.82%)
Aug 21, 2003	30.50	30.70	30.46	30.60	243,800	+0.10(+0.33%)
Aug 20, 2003	30.63	30.65	30.45	30.50	193,500	-0.10(-0.33%)
Aug 19, 2003	30.40	30.60	30.39	30.60	240,300	+0.20(+0.66%)
Aug 18, 2003	30.50	30.50	30.29	30.40	339,600	-0.20(-0.65%)
Aug 15, 2003	30.80	31.10	30.00	30.60	183,900	-0.25(-0.81%)
Aug 14, 2003	30.65	30.90	30.45	30.85	68,800	+0.20(+0.65%)
Aug 13, 2003	31.00	31.00	30.55	30.65	100,100	-0.20(-0.65%)
Aug 12, 2003	31.20	31.24	30.66	30.85	122,800	-0.17(-0.55%)
Aug 11, 2003	31.00	31.70	31.00	31.02	46,900	+0.06(+0.19%)
Aug 08, 2003	31.00	31.10	30.82	30.96	44,300	+0.09(+0.29%)
Aug 07, 2003	31.00	31.10	30.86	30.87	77,300	-0.03(-0.10%)
Aug 06, 2003	31.23	31.23	30.81	30.90	104,000	-0.25(-0.80%)
Aug 05, 2003	31.30	31.59	31.15	31.15	81,400	-0.25(-0.80%)
Aug 04, 2003	31.50	31.70	31.04	31.40	65,000	-0.20(-0.63%)
Aug 01, 2003	31.96	32.09	31.59	31.60	46,000	-0.35(-1.10%)
Jul 31, 2003	32.00	32.38	31.89	31.95	93,500	+0.05(+0.16%)
Jul 30, 2003	32.15	32.20	31.79	31.90	75,200	-0.25(-0.78%)
Jul 29, 2003	31.90	32.15	31.70	32.15	77,300	+0.35(+1.10%)
Jul 28, 2003	32.00	32.10	31.75	31.80	86,500	+0.04(+0.13%)
Jul 25, 2003	31.10	31.80	31.10	31.76	144,200	+0.60(+1.93%)
Jul 24, 2003	31.10	31.20	30.95	31.16	74,200	+0.16(+0.52%)
Jul 23, 2003	30.85	31.07	30.81	31.00	47,200	+0.15(+0.49%)
Jul 22, 2003	30.95	30.95	30.72	30.85	43,100	+0.00(+0.00%)
Jul 21, 2003	30.98	31.10	30.85	30.85	47,700	+0.07(+0.23%)
Jul 18, 2003	30.66	31.10	30.66	30.78	51,200	+0.12(+0.39%)
Jul 17, 2003	31.35	31.35	30.66	30.66	50,200	-0.63(-2.01%)
Jul 16, 2003	31.30	31.59	31.22	31.29	46,800	+0.08(+0.26%)
Jul 15, 2003	31.51	31.51	31.14	31.21	64,400	-0.05(-0.16%)
Jul 14, 2003	31.25	31.43	31.00	31.26	118,100	+0.45(+1.46%)
Jul 11, 2003	30.30	30.79	30.00	30.81	191,600	+0.34(+1.12%)
Jul 10, 2003	30.50	30.64	30.43	30.47	80,200	-0.12(-0.39%)
Jul 09, 2003	30.80	30.80	30.40	30.59	118,200	-0.31(-1.00%)
Jul 08, 2003	30.70	30.90	30.61	30.90	70,400	+0.11(+0.36%)
Jul 07, 2003	30.95	31.00	30.75	30.79	85,200	+0.09(+0.29%)
Jul 03, 2003	30.50	30.70	30.25	30.70	51,400	+0.10(+0.33%)
Jul 02, 2003	30.15	30.60	30.10	30.60	130,000	+0.55(+1.83%)
Jul 01, 2003	29.95	30.14	29.80	30.05	80,700	+0.10(+0.33%)
Jun 30, 2003	29.62	29.95	29.51	29.95	78,700	+0.53(+1.80%)
Jun 27, 2003	29.25	29.61	29.25	29.42	55,400	+0.14(+0.48%)
Jun 26, 2003	29.25	29.47	29.18	29.28	69,400	+0.18(+0.62%)
Jun 25, 2003	29.25	29.25	28.90	29.10	100,200	+0.34(+1.18%)
Jun 24, 2003	28.25	28.77	28.24	28.76	111,800	+0.51(+1.81%)
Jun 23, 2003	28.65	28.69	28.19	28.25	105,500	-0.22(-0.77%)
Jun 20, 2003	28.30	28.58	28.30	28.47	56,500	+0.17(+0.60%)
Jun 19, 2003	28.50	28.50	28.18	28.30	98,600	-0.22(-0.77%)
Jun 18, 2003	28.72	28.72	28.20	28.52	38,000	-0.23(-0.80%)
Jun 17, 2003	29.23	29.23	28.74	28.75	91,600	-0.48(-1.64%)
Jun 16, 2003	28.75	29.26	28.70	29.23	83,900	+0.48(+1.67%)
Jun 13, 2003	29.10	29.10	28.55	28.75	104,200	-0.25(-0.86%)
Jun 12, 2003	29.25	29.25	28.95	29.00	113,300	-0.05(-0.17%)
Jun 11, 2003	29.12	29.12	28.80	29.05	83,000	-0.05(-0.17%)
Jun 10, 2003	28.67	29.22	28.55	29.10	47,800	+0.43(+1.50%)
Jun 09, 2003	28.82	28.82	28.36	28.67	136,900	-0.15(-0.52%)
Jun 06, 2003	28.81	29.13	28.66	28.82	66,200	+0.08(+0.28%)
Jun 05, 2003	28.58	28.75	28.28	28.74	54,300	+0.16(+0.56%)
Jun 04, 2003	28.53	28.73	28.45	28.58	59,000	+0.05(+0.18%)
Jun 03, 2003	28.44	28.53	28.27	28.53	35,900	+0.10(+0.35%)
Jun 02, 2003	28.30	28.74	28.20	28.43	153,000	+0.21(+0.74%)
May 30, 2003	28.40	28.70	28.17	28.22	133,200	-0.06(-0.21%)
May 29, 2003	29.18	29.18	28.11	28.28	187,000	-0.95(-3.25%)
May 28, 2003	29.50	29.63	29.05	29.23	119,200	-0.83(-2.76%)
May 27, 2003	30.24	30.30	30.00	30.06	70,200	-0.17(-0.56%)
May 23, 2003	30.27	30.34	30.09	30.23	87,100	-0.03(-0.10%)
May 22, 2003	30.00	30.31	30.00	30.26	66,400	+0.26(+0.87%)
May 21, 2003	30.05	30.19	29.95	30.00	185,400	-0.06(-0.20%)
May 20, 2003	29.95	30.10	29.89	30.06	110,200	+0.06(+0.20%)
May 19, 2003	29.95	30.13	29.89	30.00	145,700	+0.00(+0.00%)
May 16, 2003	29.25	30.00	29.25	30.00	339,500	+0.61(+2.08%)
May 15, 2003	29.95	29.95	28.50	29.39	401,600	-0.61(-2.03%)
May 14, 2003	29.25	30.20	29.20	30.00	1,119,700	+2.00(+7.14%)
May 13, 2003	28.10	28.45	27.94	28.00	82,800	-0.10(-0.36%)
May 12, 2003	28.84	29.00	28.09	28.10	125,100	-0.75(-2.60%)
May 09, 2003	28.77	28.97	28.74	28.85	31,800	+0.08(+0.28%)
May 08, 2003	28.95	28.99	28.72	28.77	32,800	-0.23(-0.79%)
May 07, 2003	29.00	29.10	28.87	29.00	50,900	+0.13(+0.45%)
May 06, 2003	28.90	28.91	28.80	28.87	31,200	-0.03(-0.10%)
May 05, 2003	28.85	28.90	28.71	28.90	62,400	+0.10(+0.35%)
May 02, 2003	28.65	28.85	28.65	28.80	34,100	+0.15(+0.52%)
May 01, 2003	28.30	28.71	28.30	28.65	44,600	+0.10(+0.35%)
Apr 30, 2003	28.65	28.67	28.50	28.55	32,800	-0.18(-0.63%)
Apr 29, 2003	29.00	29.03	28.60	28.73	34,400	-0.27(-0.93%)
Apr 28, 2003	29.00	29.05	28.80	29.00	73,100	+0.00(+0.00%)
Apr 25, 2003	29.20	29.20	28.90	29.00	25,600	-0.23(-0.79%)
Apr 24, 2003	29.65	29.70	29.10	29.23	52,500	-0.50(-1.68%)
Apr 23, 2003	29.70	29.78	29.50	29.73	26,400	+0.03(+0.10%)
Apr 22, 2003	29.35	29.70	29.17	29.70	43,600	+0.42(+1.43%)
Apr 21, 2003	29.38	29.39	29.22	29.28	26,300	-0.08(-0.27%)
Apr 17, 2003	29.25	29.39	29.12	29.36	23,500	+0.12(+0.41%)
Apr 16, 2003	29.05	29.35	28.91	29.24	29,900	-0.06(-0.20%)
Apr 15, 2003	29.00	29.43	28.95	29.30	60,500	+0.21(+0.72%)
Apr 14, 2003	29.17	29.19	29.00	29.09	31,200	+0.17(+0.59%)
Apr 11, 2003	29.35	29.42	28.90	28.92	66,200	-0.49(-1.67%)
Apr 10, 2003	29.63	29.95	29.41	29.41	71,200	-0.22(-0.74%)
Apr 09, 2003	29.20	29.75	29.20	29.63	36,200	+0.23(+0.78%)
Apr 08, 2003	29.51	29.52	29.10	29.40	48,700	-0.21(-0.71%)
Apr 07, 2003	29.50	29.95	29.50	29.61	58,300	+0.41(+1.40%)
Apr 04, 2003	29.00	29.50	29.00	29.20	44,400	+0.19(+0.65%)
Apr 03, 2003	29.15	29.30	28.95	29.01	22,000	-0.09(-0.31%)
Apr 02, 2003	28.90	29.33	28.90	29.10	61,500	+0.15(+0.52%)
Apr 01, 2003	28.60	28.99	28.50	28.95	43,200	+0.30(+1.05%)
Mar 31, 2003	28.30	28.80	27.97	28.65	63,400	+0.50(+1.78%)
Mar 28, 2003	28.01	28.30	27.98	28.15	32,400	+0.06(+0.21%)
Mar 27, 2003	28.15	28.34	28.00	28.09	29,800	-0.16(-0.57%)
Mar 26, 2003	28.70	28.78	28.25	28.25	58,400	-0.55(-1.91%)
Mar 25, 2003	28.53	28.80	28.37	28.80	49,900	+0.28(+0.98%)
Mar 24, 2003	28.61	28.61	28.35	28.52	33,700	-0.09(-0.31%)
Mar 21, 2003	28.29	28.65	28.19	28.61	34,900	+0.31(+1.10%)
Mar 20, 2003	28.15	28.30	28.07	28.30	22,000	+0.17(+0.60%)
Mar 19, 2003	27.93	28.20	27.84	28.13	32,100	+0.14(+0.50%)
Mar 18, 2003	28.50	28.50	27.85	27.99	32,700	-0.40(-1.41%)
Mar 17, 2003	27.85	28.40	27.75	28.39	48,000	+0.66(+2.38%)
Mar 14, 2003	27.60	27.84	27.59	27.73	30,800	+0.04(+0.14%)
Mar 13, 2003	27.70	27.74	27.50	27.69	105,000	+0.12(+0.44%)
Mar 12, 2003	27.74	27.74	27.30	27.57	47,400	-0.17(-0.61%)
Mar 11, 2003	28.55	28.65	27.60	27.74	290,700	-0.71(-2.50%)
Mar 10, 2003	27.10	28.45	27.05	28.45	303,300	+1.20(+4.40%)
Mar 07, 2003	26.55	27.27	26.55	27.25	160,300	+0.84(+3.18%)
Mar 06, 2003	25.85	26.49	25.75	26.41	108,900	+0.66(+2.56%)
Mar 05, 2003	25.70	25.76	25.60	25.75	22,200	+0.03(+0.12%)
Mar 04, 2003	25.73	25.80	25.60	25.72	21,500	-0.06(-0.23%)
Mar 03, 2003	25.90	25.90	25.75	25.78	19,700	-0.12(-0.46%)
Feb 28, 2003	25.81	26.00	25.80	25.90	12,500	+0.05(+0.19%)
Feb 27, 2003	25.70	25.95	25.61	25.85	19,100	+0.10(+0.39%)
Feb 26, 2003	25.98	26.05	25.63	25.75	26,900	-0.74(-2.79%)
Feb 25, 2003	26.02	26.50	26.00	26.49	30,800	+0.49(+1.88%)
Feb 24, 2003	26.00	26.20	25.93	26.00	17,000	+0.05(+0.19%)
Feb 21, 2003	25.70	26.02	25.65	25.95	28,700	+0.20(+0.78%)
Feb 20, 2003	25.97	25.97	25.70	25.75	17,100	-0.20(-0.77%)
Feb 19, 2003	26.00	26.09	25.72	25.95	21,800	-0.10(-0.38%)
Feb 18, 2003	25.70	26.05	25.65	26.05	25,900	+0.41(+1.60%)
Feb 14, 2003	25.85	25.90	25.46	25.64	11,400	-0.21(-0.81%)
Feb 13, 2003	25.65	25.85	25.40	25.85	22,100	+0.40(+1.57%)
Feb 12, 2003	25.50	25.60	25.45	25.45	24,100	+0.03(+0.12%)
Feb 11, 2003	25.75	25.75	25.23	25.42	43,300	-0.38(-1.47%)
Feb 10, 2003	25.50	25.87	25.50	25.80	39,000	+0.20(+0.78%)
Feb 07, 2003	25.70	25.70	25.48	25.60	16,000	-0.15(-0.58%)
Feb 06, 2003	25.85	25.86	25.60	25.75	24,200	-0.08(-0.31%)
Feb 05, 2003	25.80	25.85	25.55	25.83	19,000	+0.13(+0.51%)
Feb 04, 2003	25.45	25.70	25.36	25.70	7,600	+0.25(+0.98%)
Feb 03, 2003	25.70	25.74	25.43	25.45	28,200	-0.25(-0.97%)
Jan 31, 2003	25.43	25.70	25.39	25.70	34,500	+0.30(+1.18%)
Jan 30, 2003	25.57	25.59	25.25	25.40	34,500	+0.10(+0.40%)
Jan 29, 2003	25.10	25.37	25.03	25.30	56,000	+0.15(+0.60%)
Jan 28, 2003	24.90	25.25	24.75	25.15	65,100	+0.30(+1.21%)
Jan 27, 2003	25.01	25.25	24.70	24.85	21,400	-0.16(-0.64%)
Jan 24, 2003	25.10	25.20	25.00	25.01	29,500	-0.09(-0.36%)
Jan 23, 2003	25.05	25.17	25.04	25.10	27,100	+0.05(+0.20%)
Jan 22, 2003	25.12	25.21	25.00	25.05	22,700	-0.07(-0.28%)
Jan 21, 2003	25.30	25.30	25.10	25.12	25,100	-0.23(-0.91%)
Jan 17, 2003	25.81	25.87	25.35	25.35	23,900	-0.45(-1.74%)
Jan 16, 2003	25.97	25.98	25.80	25.80	15,900	-0.16(-0.62%)
Jan 15, 2003	26.15	26.18	25.95	25.96	19,000	-0.14(-0.54%)
Jan 14, 2003	26.00	26.15	26.00	26.10	16,900	+0.08(+0.31%)
Jan 13, 2003	26.12	26.14	26.00	26.02	21,800	-0.30(-1.14%)
Jan 10, 2003	26.50	26.50	26.30	26.32	20,700	-0.13(-0.49%)
Jan 09, 2003	26.20	26.48	26.20	26.45	20,100	+0.24(+0.92%)
Jan 08, 2003	26.35	26.40	26.16	26.21	21,600	-0.18(-0.68%)
Jan 07, 2003	26.35	26.40	26.06	26.39	26,800	-0.07(-0.26%)
Jan 06, 2003	26.40	26.64	26.40	26.46	16,700	+0.16(+0.61%)
Jan 03, 2003	26.30	26.35	26.05	26.30	14,500	+0.10(+0.38%)
Jan 02, 2003	26.00	26.25	25.97	26.20	14,400	+0.20(+0.77%)
Dec 31, 2002	26.15	26.33	26.00	26.00	33,600	-0.17(-0.65%)
Dec 30, 2002	26.00	26.17	25.85	26.17	43,000	+0.17(+0.65%)
Dec 27, 2002	26.00	26.10	25.90	26.00	18,400	+0.00(+0.00%)
Dec 26, 2002	26.10	26.10	25.97	26.00	9,700	-0.05(-0.19%)
Dec 24, 2002	26.15	26.15	26.00	26.05	9,300	-0.10(-0.38%)
Dec 23, 2002	25.75	26.15	25.75	26.15	37,200	+0.03(+0.11%)
Dec 20, 2002	25.85	26.12	25.85	26.12	28,100	+0.27(+1.04%)
Dec 19, 2002	25.90	25.93	25.66	25.85	20,400	+0.00(+0.00%)
Dec 18, 2002	26.10	26.11	25.85	25.85	21,100	-0.30(-1.15%)
Dec 17, 2002	26.00	26.45	25.97	26.15	32,100	+0.30(+1.16%)
Dec 16, 2002	25.85	25.95	25.71	25.85	33,300	+0.15(+0.58%)
Dec 13, 2002	25.90	25.90	25.70	25.70	23,000	-0.16(-0.62%)
Dec 12, 2002	25.81	25.93	25.80	25.86	20,200	+0.06(+0.23%)
Dec 11, 2002	25.80	25.90	25.60	25.80	12,300	+0.05(+0.19%)
Dec 10, 2002	25.65	25.75	25.48	25.75	20,000	+0.19(+0.74%)
Dec 09, 2002	25.50	25.67	25.23	25.56	17,600	+0.06(+0.24%)
Dec 06, 2002	25.40	25.59	25.37	25.50	19,900	+0.10(+0.39%)
Dec 05, 2002	25.45	25.55	25.31	25.40	26,600	+0.00(+0.00%)
Dec 04, 2002	25.35	25.50	25.28	25.40	19,000	+0.10(+0.40%)
Dec 03, 2002	25.30	25.50	25.26	25.30	20,200	-0.08(-0.32%)