Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	36.75	37.19	36.70	36.93	421,100	+0.08(+0.22%)
Nov 29, 2005	36.83	37.03	36.75	36.85	296,400	-0.42(-1.13%)
Nov 28, 2005	37.37	37.46	36.59	37.27	397,000	+0.05(+0.13%)
Nov 25, 2005	37.49	37.49	37.08	37.22	68,400	-0.28(-0.75%)
Nov 23, 2005	37.45	37.72	37.34	37.50	214,600	+0.05(+0.13%)
Nov 22, 2005	37.08	37.49	36.90	37.45	223,600	+0.28(+0.75%)
Nov 21, 2005	36.65	37.34	36.42	37.17	301,300	+0.62(+1.70%)
Nov 18, 2005	36.70	36.84	36.27	36.55	333,800	+0.06(+0.16%)
Nov 17, 2005	35.61	36.62	35.61	36.49	427,200	+0.98(+2.76%)
Nov 16, 2005	35.80	35.97	35.31	35.51	234,800	-0.25(-0.70%)
Nov 15, 2005	35.80	36.15	35.52	35.76	413,200	-0.14(-0.39%)
Nov 14, 2005	36.43	36.57	35.24	35.90	381,400	-0.43(-1.18%)
Nov 11, 2005	36.28	36.52	36.04	36.33	335,400	-0.08(-0.22%)
Nov 10, 2005	36.60	36.75	35.74	36.41	749,900	-0.15(-0.41%)
Nov 09, 2005	36.84	36.95	36.00	36.56	651,100	-0.29(-0.79%)
Nov 08, 2005	37.21	37.21	36.69	36.85	315,300	-0.48(-1.29%)
Nov 07, 2005	37.58	37.83	36.90	37.33	417,600	-0.15(-0.40%)
Nov 04, 2005	37.73	37.89	37.15	37.48	317,800	-0.30(-0.79%)
Nov 03, 2005	37.99	38.16	37.60	37.78	551,000	-0.11(-0.29%)
Nov 02, 2005	37.90	37.90	37.58	37.89	667,000	-0.01(-0.03%)
Nov 01, 2005	38.46	38.46	37.63	37.90	892,400	-0.60(-1.56%)
Oct 31, 2005	39.68	39.69	38.50	38.50	467,900	-1.19(-3.00%)
Oct 28, 2005	38.60	39.85	38.50	39.69	476,100	+1.28(+3.33%)
Oct 27, 2005	38.70	38.70	38.17	38.41	508,100	-0.29(-0.75%)
Oct 26, 2005	38.60	38.95	38.47	38.70	555,700	+0.10(+0.26%)
Oct 25, 2005	38.59	38.78	38.31	38.60	998,400	-0.09(-0.23%)
Oct 24, 2005	38.10	38.73	37.86	38.69	462,900	+0.79(+2.08%)
Oct 21, 2005	37.68	38.11	37.56	37.90	403,400	+0.23(+0.61%)
Oct 20, 2005	38.15	38.15	37.42	37.67	186,600	-0.49(-1.28%)
Oct 19, 2005	37.80	38.18	37.20	38.16	259,700	+0.41(+1.09%)
Oct 18, 2005	37.90	37.95	37.58	37.75	276,200	-0.35(-0.92%)
Oct 17, 2005	37.92	38.14	37.55	38.10	427,100	+0.15(+0.40%)
Oct 14, 2005	37.50	37.95	37.10	37.95	545,100	+0.75(+2.02%)
Oct 13, 2005	37.59	37.65	37.09	37.20	782,700	-0.46(-1.22%)
Oct 12, 2005	38.40	38.45	37.40	37.66	708,600	-0.78(-2.03%)
Oct 11, 2005	38.68	38.98	38.37	38.44	386,200	-0.26(-0.67%)
Oct 10, 2005	40.21	40.21	38.60	38.70	186,900	-0.56(-1.43%)
Oct 07, 2005	39.40	39.73	39.01	39.26	184,100	-0.39(-0.98%)
Oct 06, 2005	39.76	40.06	39.00	39.65	200,000	-0.11(-0.28%)
Oct 05, 2005	41.24	41.24	39.76	39.76	161,300	-1.38(-3.35%)
Oct 04, 2005	42.16	42.26	41.14	41.14	113,600	-0.96(-2.28%)
Oct 03, 2005	42.02	42.60	41.98	42.10	202,900	-0.08(-0.19%)
Sep 30, 2005	42.38	42.55	42.02	42.18	328,300	-0.22(-0.52%)
Sep 29, 2005	41.64	42.41	41.15	42.40	107,100	+0.80(+1.92%)
Sep 28, 2005	41.90	41.96	41.27	41.60	146,800	-0.30(-0.72%)
Sep 27, 2005	41.94	42.10	41.37	41.90	537,400	-0.14(-0.33%)
Sep 26, 2005	41.65	42.04	41.39	42.04	91,900	+0.39(+0.94%)
Sep 23, 2005	41.65	41.79	40.72	41.65	86,100	+0.41(+0.99%)
Sep 22, 2005	40.62	41.44	39.60	41.24	266,600	+0.44(+1.08%)
Sep 21, 2005	41.99	41.99	40.79	40.80	157,000	-1.19(-2.83%)
Sep 20, 2005	42.50	42.98	41.91	41.99	260,400	-0.52(-1.22%)
Sep 19, 2005	43.03	43.21	42.41	42.51	93,000	-0.62(-1.44%)
Sep 16, 2005	43.47	43.50	42.91	43.13	233,200	-0.11(-0.25%)
Sep 15, 2005	43.40	43.51	43.05	43.24	115,100	-0.06(-0.14%)
Sep 14, 2005	43.84	44.25	43.20	43.30	70,900	-0.43(-0.98%)
Sep 13, 2005	44.41	44.41	43.72	43.73	67,300	-0.80(-1.80%)
Sep 12, 2005	44.44	44.74	44.20	44.53	78,100	+0.12(+0.27%)
Sep 09, 2005	44.15	44.42	43.95	44.41	99,600	+0.32(+0.73%)
Sep 08, 2005	44.26	44.49	43.87	44.09	71,700	-0.27(-0.61%)
Sep 07, 2005	44.75	44.75	44.19	44.36	131,700	-0.39(-0.87%)
Sep 06, 2005	43.39	44.76	43.39	44.75	230,800	+1.51(+3.49%)
Sep 02, 2005	43.79	43.94	43.15	43.24	78,900	-0.55(-1.26%)
Sep 01, 2005	43.15	44.34	43.14	43.79	306,700	+0.64(+1.48%)
Aug 31, 2005	42.70	43.15	42.68	43.15	284,600	+0.34(+0.79%)
Aug 30, 2005	42.63	42.91	42.36	42.81	224,400	-0.19(-0.44%)
Aug 29, 2005	42.75	43.56	42.39	43.00	152,800	+0.18(+0.42%)
Aug 26, 2005	43.40	43.40	42.69	42.82	133,800	-0.55(-1.27%)
Aug 25, 2005	43.65	43.93	43.32	43.37	109,900	-0.14(-0.32%)
Aug 24, 2005	42.91	43.83	42.87	43.51	181,700	+0.75(+1.75%)
Aug 23, 2005	42.99	43.12	42.62	42.76	269,800	-0.29(-0.67%)
Aug 22, 2005	42.57	43.08	42.57	43.05	133,500	+0.73(+1.72%)
Aug 19, 2005	42.36	42.65	42.02	42.32	206,500	-0.03(-0.07%)
Aug 18, 2005	42.65	42.65	42.20	42.35	191,800	-0.55(-1.28%)
Aug 17, 2005	43.65	43.75	42.50	42.90	273,600	-0.90(-2.05%)
Aug 16, 2005	43.15	44.45	43.15	43.80	483,600	+0.70(+1.62%)
Aug 15, 2005	42.85	43.60	42.19	43.10	233,600	+0.35(+0.82%)
Aug 12, 2005	42.80	42.97	42.28	42.75	266,800	-0.15(-0.35%)
Aug 11, 2005	42.90	43.19	42.50	42.90	274,600	-0.18(-0.42%)
Aug 10, 2005	43.72	44.16	42.76	43.08	387,500	-0.14(-0.32%)
Aug 09, 2005	43.01	43.68	42.95	43.22	527,700	+0.34(+0.79%)
Aug 08, 2005	44.25	44.49	42.10	42.88	514,200	-2.56(-5.63%)
Aug 05, 2005	47.35	47.35	45.05	45.44	362,200	-1.81(-3.83%)
Aug 04, 2005	48.75	48.76	47.24	47.25	499,800	-2.27(-4.58%)
Aug 03, 2005	49.87	50.20	49.49	49.52	93,400	-0.38(-0.76%)
Aug 02, 2005	48.80	49.91	48.80	49.90	79,600	+1.00(+2.04%)
Aug 01, 2005	49.00	49.40	48.70	48.90	105,600	-0.01(-0.02%)
Jul 29, 2005	49.30	49.70	48.85	48.91	186,600	-0.57(-1.15%)
Jul 28, 2005	48.62	49.48	48.58	49.48	236,000	+0.81(+1.66%)
Jul 27, 2005	48.04	48.68	47.50	48.67	90,000	+0.38(+0.79%)
Jul 26, 2005	48.30	48.75	48.11	48.29	115,500	+0.08(+0.17%)
Jul 25, 2005	47.85	48.43	47.69	48.21	121,300	+0.11(+0.23%)
Jul 22, 2005	47.65	48.24	47.45	48.10	214,400	+0.16(+0.33%)
Jul 21, 2005	48.65	48.72	47.61	47.94	309,200	-0.84(-1.72%)
Jul 20, 2005	47.30	48.79	47.05	48.78	172,000	+1.38(+2.91%)
Jul 19, 2005	47.25	47.58	47.17	47.40	194,100	+0.21(+0.45%)
Jul 18, 2005	47.37	47.46	46.90	47.19	162,700	-0.19(-0.40%)
Jul 15, 2005	46.58	47.39	46.50	47.38	122,400	+0.57(+1.22%)
Jul 14, 2005	48.46	48.60	46.59	46.81	197,700	-1.55(-3.21%)
Jul 13, 2005	49.00	49.10	48.33	48.36	78,900	-0.75(-1.53%)
Jul 12, 2005	49.36	49.65	49.08	49.11	85,400	-0.45(-0.91%)
Jul 11, 2005	48.98	49.63	48.98	49.56	199,000	+0.63(+1.29%)
Jul 08, 2005	47.65	49.28	47.62	48.93	223,900	+1.28(+2.69%)
Jul 07, 2005	47.45	47.90	47.20	47.65	95,800	-0.33(-0.69%)
Jul 06, 2005	48.64	48.64	47.78	47.98	143,500	-0.67(-1.38%)
Jul 05, 2005	47.55	48.66	47.50	48.65	152,100	+1.10(+2.31%)
Jul 01, 2005	47.50	47.71	47.02	47.55	62,300	+0.05(+0.11%)
Jun 30, 2005	47.47	47.59	47.10	47.50	93,600	+0.03(+0.06%)
Jun 29, 2005	47.31	47.75	47.20	47.47	55,000	+0.24(+0.51%)
Jun 28, 2005	46.40	47.25	46.40	47.23	89,500	+0.83(+1.79%)
Jun 27, 2005	46.50	46.62	46.26	46.40	74,500	-0.20(-0.43%)
Jun 24, 2005	47.10	47.10	46.23	46.60	264,200	-0.57(-1.21%)
Jun 23, 2005	46.90	47.53	46.86	47.17	133,800	+0.16(+0.34%)
Jun 22, 2005	47.09	47.24	46.55	47.01	86,200	+0.01(+0.02%)
Jun 21, 2005	47.80	47.85	46.99	47.00	87,700	-0.71(-1.49%)
Jun 20, 2005	47.80	48.10	47.64	47.71	49,400	-0.24(-0.50%)
Jun 17, 2005	47.75	48.06	47.37	47.95	218,400	+0.45(+0.95%)
Jun 16, 2005	47.20	47.67	46.77	47.50	136,700	+0.30(+0.64%)
Jun 15, 2005	47.52	47.52	46.79	47.20	124,500	-0.47(-0.99%)
Jun 14, 2005	47.25	47.68	47.01	47.67	265,700	+0.69(+1.47%)
Jun 13, 2005	46.40	46.99	46.23	46.98	207,400	+0.58(+1.25%)
Jun 10, 2005	46.85	46.86	45.95	46.40	219,100	-0.28(-0.60%)
Jun 09, 2005	46.40	46.70	46.00	46.68	170,900	+0.33(+0.71%)
Jun 08, 2005	46.07	47.75	46.06	46.35	198,000	+0.18(+0.39%)
Jun 07, 2005	46.34	46.93	45.98	46.17	187,700	+0.08(+0.17%)
Jun 06, 2005	45.00	46.25	45.00	46.09	321,500	+1.21(+2.70%)
Jun 03, 2005	44.50	44.97	44.33	44.88	300,500	+0.48(+1.08%)
Jun 02, 2005	44.55	44.66	44.38	44.40	156,600	-0.23(-0.52%)
Jun 01, 2005	44.00	44.65	43.90	44.63	373,100	+0.63(+1.43%)
May 31, 2005	43.20	44.26	43.20	44.00	152,900	+0.62(+1.43%)
May 27, 2005	43.40	43.42	43.05	43.38	122,800	-0.22(-0.50%)
May 26, 2005	43.65	44.21	43.56	43.60	158,200	+0.03(+0.07%)
May 25, 2005	44.00	44.01	43.46	43.57	213,300	-0.57(-1.29%)
May 24, 2005	44.50	44.50	43.90	44.14	116,900	-0.36(-0.81%)
May 23, 2005	44.66	44.83	44.22	44.50	159,400	-0.16(-0.36%)
May 20, 2005	44.35	44.72	43.96	44.66	75,700	+0.46(+1.04%)
May 19, 2005	43.89	44.50	43.80	44.20	93,200	+0.31(+0.71%)
May 18, 2005	43.25	43.90	43.18	43.89	79,500	+0.89(+2.07%)
May 17, 2005	42.65	43.20	42.14	43.00	100,500	+0.10(+0.23%)
May 16, 2005	42.05	42.90	42.05	42.90	67,600	+1.00(+2.39%)
May 13, 2005	42.60	42.90	41.56	41.90	114,100	-0.70(-1.64%)
May 12, 2005	43.46	43.46	42.40	42.60	90,600	-0.86(-1.98%)
May 11, 2005	43.10	43.56	42.55	43.46	107,700	+0.36(+0.84%)
May 10, 2005	43.10	43.10	42.55	43.10	112,500	-0.13(-0.30%)
May 09, 2005	42.45	43.23	42.15	43.23	94,500	+0.78(+1.84%)
May 06, 2005	42.83	42.90	42.07	42.45	84,800	-0.40(-0.93%)
May 05, 2005	42.61	42.97	42.40	42.85	134,700	+0.24(+0.56%)
May 04, 2005	42.20	42.75	41.95	42.61	92,600	+0.41(+0.97%)
May 03, 2005	42.51	42.60	41.98	42.20	67,400	-0.31(-0.73%)
May 02, 2005	42.15	42.51	41.91	42.51	98,300	+0.36(+0.85%)
Apr 29, 2005	42.30	42.36	41.65	42.15	144,200	+0.24(+0.57%)
Apr 28, 2005	41.93	42.27	41.70	41.91	127,200	-0.02(-0.05%)
Apr 27, 2005	41.58	42.00	41.28	41.93	93,200	+0.29(+0.70%)
Apr 26, 2005	41.50	41.66	41.30	41.64	104,300	-0.03(-0.07%)
Apr 25, 2005	41.15	41.67	41.04	41.67	87,300	+0.43(+1.04%)
Apr 22, 2005	41.56	41.62	40.81	41.24	75,500	-0.37(-0.89%)
Apr 21, 2005	41.05	41.72	40.87	41.61	100,200	+0.75(+1.84%)
Apr 20, 2005	41.25	41.60	40.73	40.86	151,000	-0.54(-1.30%)
Apr 19, 2005	40.71	41.44	40.71	41.40	85,500	+0.68(+1.67%)
Apr 18, 2005	40.37	40.90	40.10	40.72	97,500	+0.35(+0.87%)
Apr 15, 2005	40.31	40.60	40.09	40.37	106,800	+0.07(+0.17%)
Apr 14, 2005	41.10	41.10	40.25	40.30	83,600	-0.84(-2.04%)
Apr 13, 2005	41.13	41.33	41.00	41.14	129,100	+0.01(+0.02%)
Apr 12, 2005	40.40	41.17	40.11	41.13	111,500	+0.54(+1.33%)
Apr 11, 2005	40.40	40.70	40.06	40.59	74,600	+0.23(+0.57%)
Apr 08, 2005	40.53	40.55	40.24	40.36	105,900	-0.24(-0.59%)
Apr 07, 2005	40.56	40.79	40.34	40.60	93,100	+0.02(+0.05%)
Apr 06, 2005	40.48	40.90	40.48	40.58	117,500	+0.18(+0.45%)
Apr 05, 2005	40.05	40.50	39.96	40.40	102,600	+0.55(+1.38%)
Apr 04, 2005	40.15	40.15	39.66	39.85	181,300	-0.45(-1.12%)
Apr 01, 2005	40.57	40.65	39.82	40.30	238,700	-0.02(-0.05%)
Mar 31, 2005	40.50	40.70	40.20	40.32	289,300	-0.18(-0.44%)
Mar 30, 2005	40.20	40.57	40.13	40.50	111,900	+0.38(+0.95%)
Mar 29, 2005	39.75	40.43	39.64	40.12	160,900	+0.42(+1.06%)
Mar 28, 2005	39.86	39.96	39.55	39.70	84,800	-0.25(-0.63%)
Mar 24, 2005	39.80	40.51	39.69	39.95	164,200	+0.33(+0.83%)
Mar 23, 2005	39.85	40.22	39.32	39.62	163,300	-0.31(-0.78%)
Mar 22, 2005	40.20	40.75	39.80	39.93	216,600	-0.08(-0.20%)
Mar 21, 2005	40.47	40.47	39.80	40.01	337,100	-0.40(-0.99%)
Mar 18, 2005	41.45	41.45	40.41	40.41	221,500	-0.74(-1.80%)
Mar 17, 2005	40.91	41.21	40.91	41.15	90,700	+0.44(+1.08%)
Mar 16, 2005	40.46	41.00	40.33	40.71	155,800	+0.26(+0.64%)
Mar 15, 2005	41.10	41.68	40.44	40.45	176,800	-0.35(-0.86%)
Mar 14, 2005	40.30	40.80	40.18	40.80	95,300	+0.50(+1.24%)
Mar 11, 2005	40.70	40.90	40.12	40.30	117,600	-0.59(-1.44%)
Mar 10, 2005	40.30	41.09	40.14	40.89	259,800	+0.72(+1.79%)
Mar 09, 2005	41.60	41.60	40.16	40.17	207,600	-1.64(-3.92%)
Mar 08, 2005	42.20	42.20	41.51	41.81	87,400	-0.46(-1.09%)
Mar 07, 2005	42.00	42.85	41.77	42.27	118,300	+0.27(+0.64%)
Mar 04, 2005	41.05	42.13	40.85	42.00	179,200	+1.15(+2.82%)
Mar 03, 2005	40.84	41.15	40.73	40.85	233,400	+0.01(+0.02%)
Mar 02, 2005	41.00	41.33	40.67	40.84	75,600	-0.31(-0.75%)
Mar 01, 2005	40.60	41.34	40.60	41.15	130,900	+0.55(+1.35%)
Feb 28, 2005	41.60	41.70	40.60	40.60	194,900	-1.05(-2.52%)
Feb 25, 2005	40.42	41.65	40.42	41.65	233,800	+0.64(+1.56%)
Feb 24, 2005	40.21	41.15	39.76	41.01	330,300	+0.81(+2.01%)
Feb 23, 2005	41.20	41.35	40.04	40.20	241,200	-0.70(-1.71%)
Feb 22, 2005	42.61	42.61	40.90	40.90	137,300	-1.67(-3.92%)
Feb 18, 2005	42.70	42.70	42.31	42.57	167,400	-0.13(-0.30%)
Feb 17, 2005	42.83	42.95	42.51	42.70	109,700	+0.05(+0.12%)
Feb 16, 2005	42.10	42.82	41.97	42.65	61,700	+0.45(+1.07%)
Feb 15, 2005	42.10	42.25	41.91	42.20	142,000	-0.03(-0.07%)
Feb 14, 2005	42.00	42.25	41.88	42.23	67,900	+0.03(+0.07%)
Feb 11, 2005	41.40	42.24	41.08	42.20	69,600	+0.72(+1.74%)
Feb 10, 2005	41.50	41.55	41.28	41.48	95,200	-0.02(-0.05%)
Feb 09, 2005	41.43	41.77	41.30	41.50	117,500	+0.07(+0.17%)
Feb 08, 2005	41.42	41.65	41.28	41.43	291,300	+0.05(+0.12%)
Feb 07, 2005	41.20	41.89	41.20	41.38	135,100	+0.03(+0.07%)
Feb 04, 2005	40.10	41.37	40.09	41.35	146,200	+1.38(+3.45%)
Feb 03, 2005	40.30	40.95	39.94	39.97	270,100	-0.20(-0.50%)
Feb 02, 2005	39.80	40.30	39.75	40.17	190,900	+0.17(+0.43%)
Feb 01, 2005	40.02	40.23	39.87	40.00	97,800	-0.02(-0.05%)
Jan 31, 2005	40.55	40.65	39.70	40.02	106,600	-0.16(-0.40%)
Jan 28, 2005	39.90	40.19	39.80	40.18	120,500	+0.43(+1.08%)
Jan 27, 2005	39.95	40.33	39.60	39.75	122,300	-0.45(-1.12%)
Jan 26, 2005	40.05	40.20	39.75	40.20	119,800	+0.22(+0.55%)
Jan 25, 2005	40.55	40.70	39.83	39.98	197,300	-0.57(-1.41%)
Jan 24, 2005	40.22	40.86	40.20	40.55	167,300	+0.27(+0.67%)
Jan 21, 2005	40.27	41.00	40.16	40.28	108,400	-0.12(-0.30%)
Jan 20, 2005	40.90	41.00	40.33	40.40	149,800	-0.61(-1.49%)
Jan 19, 2005	40.35	41.18	40.25	41.01	175,300	+0.51(+1.26%)
Jan 18, 2005	39.85	40.60	39.73	40.50	81,400	+0.38(+0.95%)
Jan 14, 2005	39.70	40.19	39.60	40.12	86,800	+0.65(+1.65%)
Jan 13, 2005	39.51	40.23	39.25	39.47	116,300	-0.03(-0.08%)
Jan 12, 2005	39.85	39.90	38.97	39.50	144,100	-0.35(-0.88%)
Jan 11, 2005	40.50	40.51	39.64	39.85	104,000	-0.75(-1.85%)
Jan 10, 2005	40.65	41.14	40.43	40.60	171,500	+0.01(+0.02%)
Jan 07, 2005	40.90	41.00	40.25	40.59	324,800	+0.96(+2.42%)
Jan 06, 2005	39.45	40.32	39.30	39.63	164,900	+0.01(+0.03%)
Jan 05, 2005	41.29	41.29	38.91	39.62	264,600	-1.72(-4.16%)
Jan 04, 2005	42.00	42.40	41.25	41.34	99,900	-0.76(-1.81%)
Jan 03, 2005	42.80	43.21	41.91	42.10	256,000	-0.70(-1.64%)
Dec 31, 2004	43.54	43.70	42.80	42.80	107,400	-0.75(-1.72%)
Dec 30, 2004	43.50	43.66	43.28	43.55	78,200	+0.05(+0.11%)
Dec 29, 2004	43.09	43.50	42.95	43.50	66,200	+0.26(+0.60%)
Dec 28, 2004	42.90	43.46	42.90	43.24	78,000	+0.29(+0.68%)
Dec 27, 2004	42.66	43.05	42.58	42.95	78,600	+0.22(+0.51%)
Dec 23, 2004	43.48	43.49	42.73	42.73	51,800	-0.67(-1.54%)
Dec 22, 2004	43.20	43.45	42.91	43.40	88,600	+0.40(+0.93%)
Dec 21, 2004	42.85	43.10	42.70	43.00	121,600	+0.29(+0.68%)
Dec 20, 2004	42.95	43.15	42.55	42.71	64,700	-0.31(-0.72%)
Dec 17, 2004	42.35	43.20	42.21	43.02	113,100	+0.31(+0.73%)
Dec 16, 2004	43.12	43.28	42.70	42.71	83,900	-0.41(-0.95%)
Dec 15, 2004	43.28	43.28	42.85	43.12	100,000	-0.16(-0.37%)
Dec 14, 2004	42.79	43.28	42.62	43.28	84,300	+0.43(+1.00%)
Dec 13, 2004	43.37	43.49	42.80	42.85	52,800	-0.62(-1.43%)
Dec 10, 2004	43.08	43.50	42.42	43.47	81,500	+0.47(+1.09%)
Dec 09, 2004	42.97	43.00	42.30	43.00	113,300	+0.03(+0.07%)
Dec 08, 2004	42.65	43.00	42.65	42.97	171,000	+0.37(+0.87%)
Dec 07, 2004	42.90	42.90	42.39	42.60	202,500	-0.35(-0.81%)
Dec 06, 2004	42.35	43.30	42.21	42.95	151,400	+0.70(+1.66%)
Dec 03, 2004	42.10	42.45	41.90	42.25	135,200	+0.34(+0.81%)
Dec 02, 2004	42.15	42.25	41.49	41.91	189,200	-0.48(-1.13%)