Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.910	4.910	4.420	4.500	611,100	-0.31(-6.44%)
Nov 26, 2008	4.750	5.020	3.700	4.810	2,417,937	-0.48(-9.07%)
Nov 25, 2008	5.320	6.840	4.630	5.290	1,834,773	+0.23(+4.55%)
Nov 24, 2008	4.390	5.413	4.270	5.060	2,116,498	+0.99(+24.32%)
Nov 21, 2008	3.460	4.220	3.250	4.070	2,695,888	+0.78(+23.71%)
Nov 20, 2008	4.130	4.330	3.250	3.290	2,432,643	-0.90(-21.48%)
Nov 19, 2008	5.640	5.640	4.190	4.190	2,069,887	-1.40(-25.04%)
Nov 18, 2008	6.260	6.300	4.940	5.590	1,490,500	-0.43(-7.14%)
Nov 17, 2008	6.600	6.630	5.970	6.020	1,468,094	-0.55(-8.37%)
Nov 14, 2008	7.460	7.540	6.500	6.570	0	-0.83(-11.22%)
Nov 13, 2008	7.270	7.740	6.780	7.400	1,986,146	+0.25(+3.50%)
Nov 12, 2008	8.000	8.000	7.060	7.150	1,347,692	-0.88(-10.96%)
Nov 11, 2008	8.780	8.870	7.950	8.030	1,143,247	-0.76(-8.65%)
Nov 10, 2008	10.03	10.35	8.670	8.790	948,276	-1.06(-10.76%)
Nov 07, 2008	9.140	9.860	8.963	9.850	711,142	+0.77(+8.48%)
Nov 06, 2008	9.750	9.750	9.080	9.080	703,029	-0.48(-5.02%)
Nov 05, 2008	11.14	11.14	9.500	9.560	988,548	-1.78(-15.70%)
Nov 04, 2008	10.25	11.34	10.12	11.34	1,127,870	+0.39(+3.56%)
Nov 03, 2008	12.30	12.43	10.80	10.95	1,229,813	-1.70(-13.44%)
Oct 31, 2008	10.40	12.95	10.40	12.65	1,209,765	+2.00(+18.78%)
Oct 30, 2008	10.14	10.69	9.810	10.65	804,147	+0.84(+8.56%)
Oct 29, 2008	9.750	10.33	9.350	9.810	1,096,453	-0.04(-0.41%)
Oct 28, 2008	9.350	9.940	8.410	9.850	1,689,542	+0.98(+11.05%)
Oct 27, 2008	9.140	9.790	8.840	8.870	1,150,353	-0.32(-3.48%)
Oct 24, 2008	9.630	10.51	9.170	9.190	1,541,644	-1.24(-11.89%)
Oct 23, 2008	10.43	10.63	9.190	10.43	1,099,710	+0.10(+0.97%)
Oct 22, 2008	11.19	11.94	9.860	10.33	1,387,240	-1.18(-10.25%)
Oct 21, 2008	11.72	12.20	11.50	11.51	811,332	-0.21(-1.79%)
Oct 20, 2008	11.04	11.79	11.03	11.72	844,035	+0.85(+7.82%)
Oct 17, 2008	10.13	11.64	10.13	10.87	816,150	+0.26(+2.45%)
Oct 16, 2008	11.07	11.44	10.14	10.61	1,513,145	-0.33(-3.02%)
Oct 15, 2008	12.28	12.28	10.80	10.94	930,587	-1.32(-10.77%)
Oct 14, 2008	13.03	13.20	11.19	12.26	938,686	-0.26(-2.08%)
Oct 13, 2008	10.78	12.52	10.77	12.52	1,264,542	+2.08(+19.92%)
Oct 10, 2008	9.740	10.44	8.545	10.44	2,073,151	+0.63(+6.42%)
Oct 09, 2008	10.97	12.08	9.810	9.810	1,473,783	-0.80(-7.54%)
Oct 08, 2008	11.28	11.85	10.34	10.61	1,734,758	-0.61(-5.44%)
Oct 07, 2008	14.59	14.62	11.05	11.22	1,784,235	-2.66(-19.16%)
Oct 06, 2008	14.78	14.78	13.50	13.88	1,182,567	-1.23(-8.14%)
Oct 03, 2008	17.67	19.86	14.90	15.11	0	-2.06(-12.00%)
Oct 02, 2008	18.91	18.91	17.00	17.17	588,272	-1.77(-9.35%)
Oct 01, 2008	18.82	19.11	18.10	18.94	416,306	+0.09(+0.48%)
Sep 30, 2008	18.73	19.17	18.10	18.85	688,719	+0.12(+0.64%)
Sep 29, 2008	19.62	20.08	17.81	18.73	532,520	-1.60(-7.87%)
Sep 26, 2008	19.13	20.40	18.89	20.33	0	+0.77(+3.94%)
Sep 25, 2008	19.33	20.27	18.91	19.56	428,695	+0.49(+2.57%)
Sep 24, 2008	19.67	20.25	18.70	19.07	558,743	-0.90(-4.51%)
Sep 23, 2008	19.82	20.66	19.58	19.97	446,331	-0.33(-1.63%)
Sep 22, 2008	22.80	22.80	20.30	20.30	411,466	-2.51(-11.00%)
Sep 19, 2008	22.50	24.29	20.84	22.81	0	+0.06(+0.26%)
Sep 18, 2008	19.29	23.01	18.21	22.75	1,332,415	+3.19(+16.31%)
Sep 17, 2008	20.33	21.12	19.56	19.56	546,315	-1.46(-6.95%)
Sep 16, 2008	20.05	21.30	20.05	21.02	832,101	+0.42(+2.04%)
Sep 15, 2008	20.65	21.45	20.35	20.60	750,726	-0.72(-3.38%)
Sep 12, 2008	20.75	21.38	20.75	21.32	275,723	+0.18(+0.85%)
Sep 11, 2008	21.08	21.26	20.76	21.14	387,809	-0.28(-1.31%)
Sep 10, 2008	21.26	21.48	20.90	21.42	637,402	+0.58(+2.78%)
Sep 09, 2008	20.96	21.90	20.80	20.84	720,448	-0.48(-2.25%)
Sep 08, 2008	20.26	21.68	20.25	21.32	988,745	+0.56(+2.70%)
Sep 05, 2008	20.39	20.79	20.13	20.76	0	+0.18(+0.87%)
Sep 04, 2008	20.98	21.08	20.42	20.58	425,062	-0.40(-1.91%)
Sep 03, 2008	20.37	21.00	20.34	20.98	383,068	+0.54(+2.64%)
Sep 02, 2008	20.14	20.63	19.97	20.44	448,193	+0.59(+2.97%)
Aug 29, 2008	19.77	20.21	19.45	19.85	0	-0.08(-0.40%)
Aug 28, 2008	19.43	19.95	19.40	19.93	380,589	+0.54(+2.78%)
Aug 27, 2008	19.40	19.60	19.01	19.39	250,979	-0.43(-2.17%)
Aug 26, 2008	19.53	19.96	19.39	19.82	285,002	+0.29(+1.48%)
Aug 25, 2008	19.39	19.67	18.91	19.53	482,107	+0.12(+0.62%)
Aug 22, 2008	18.59	19.42	18.58	19.41	0	+0.88(+4.75%)
Aug 21, 2008	18.95	19.19	18.43	18.53	504,038	-0.43(-2.27%)
Aug 20, 2008	18.83	19.27	18.61	18.96	455,531	+0.30(+1.61%)
Aug 19, 2008	18.91	19.00	18.53	18.66	485,300	-0.29(-1.53%)
Aug 18, 2008	19.47	19.55	18.83	18.95	439,688	-0.47(-2.42%)
Aug 15, 2008	19.54	19.90	19.08	19.42	0	-0.01(-0.05%)
Aug 14, 2008	19.14	19.54	19.14	19.43	346,499	+0.18(+0.94%)
Aug 13, 2008	18.79	19.55	18.78	19.25	609,532	+0.42(+2.23%)
Aug 12, 2008	19.90	19.90	18.61	18.83	704,029	-0.88(-4.46%)
Aug 11, 2008	20.27	20.56	19.50	19.71	673,125	-0.44(-2.18%)
Aug 08, 2008	19.22	20.27	19.22	20.15	598,058	+1.01(+5.28%)
Aug 07, 2008	16.57	20.50	16.57	19.14	1,112,630	+0.27(+1.43%)
Aug 06, 2008	18.36	19.01	18.06	18.87	502,750	+0.52(+2.83%)
Aug 05, 2008	17.68	18.41	17.35	18.35	869,605	+0.93(+5.34%)
Aug 04, 2008	18.58	18.58	17.37	17.42	811,270	-1.16(-6.24%)
Aug 01, 2008	18.34	18.64	18.02	18.58	306,774	+0.16(+0.87%)
Jul 31, 2008	18.75	18.75	18.11	18.42	587,656	-0.13(-0.70%)
Jul 30, 2008	19.01	19.32	18.07	18.55	778,057	-0.59(-3.08%)
Jul 29, 2008	19.14	19.63	18.72	19.14	877,123	+0.43(+2.30%)
Jul 28, 2008	18.95	19.46	18.70	18.71	554,407	-0.29(-1.53%)
Jul 25, 2008	19.07	19.79	18.89	19.00	629,780	+0.11(+0.58%)
Jul 24, 2008	20.22	20.22	18.84	18.89	948,139	-1.16(-5.79%)
Jul 23, 2008	19.08	20.21	18.91	20.05	800,320	+0.95(+4.97%)
Jul 22, 2008	18.62	19.19	18.27	19.10	813,427	+0.42(+2.25%)
Jul 21, 2008	18.92	19.29	18.53	18.68	435,674	-0.33(-1.74%)
Jul 18, 2008	19.03	19.11	18.53	19.01	586,631	-0.03(-0.16%)
Jul 17, 2008	20.50	20.62	17.84	19.04	820,033	+0.31(+1.66%)
Jul 16, 2008	17.90	18.89	17.31	18.73	1,331,290	+0.87(+4.87%)
Jul 15, 2008	19.06	19.30	17.86	17.86	869,730	-1.23(-6.44%)
Jul 14, 2008	20.15	20.40	19.04	19.09	578,348	-0.91(-4.55%)
Jul 11, 2008	20.90	21.41	19.70	20.00	3,194,316	-1.28(-6.02%)
Jul 10, 2008	21.21	22.19	20.99	21.28	738,312	+0.07(+0.33%)
Jul 09, 2008	22.85	22.92	21.13	21.21	570,894	-1.64(-7.18%)
Jul 08, 2008	21.44	22.85	21.32	22.85	906,498	+1.44(+6.73%)
Jul 07, 2008	22.24	22.24	21.03	21.41	749,874	-0.66(-2.99%)
Jul 04, 2008	22.56	22.60	21.88	22.07	452,263	+0.00(+0.00%)
Jul 03, 2008	22.56	22.60	21.88	22.07	452,263	-0.41(-1.82%)
Jul 02, 2008	22.92	23.10	22.36	22.48	596,523	-0.52(-2.26%)
Jul 01, 2008	22.99	23.08	22.25	23.00	687,486	-0.14(-0.61%)
Jun 30, 2008	23.28	23.51	23.00	23.14	369,038	-0.27(-1.15%)
Jun 27, 2008	24.13	24.13	23.18	23.41	737,703	-0.52(-2.17%)
Jun 26, 2008	24.24	24.51	23.80	23.93	331,872	-0.68(-2.76%)
Jun 25, 2008	24.38	25.12	24.29	24.61	567,907	+0.28(+1.15%)
Jun 24, 2008	24.60	24.86	24.11	24.33	429,410	-0.36(-1.46%)
Jun 23, 2008	25.19	25.47	24.69	24.69	441,552	-0.49(-1.95%)
Jun 20, 2008	25.58	25.65	24.93	25.18	454,290	-0.57(-2.21%)
Jun 19, 2008	24.94	25.78	24.94	25.75	298,231	+0.62(+2.47%)
Jun 18, 2008	25.30	25.38	24.81	25.13	492,232	-0.17(-0.67%)
Jun 17, 2008	25.61	27.00	24.88	25.30	676,729	+0.26(+1.04%)
Jun 16, 2008	24.60	25.04	24.48	25.04	340,216	+0.40(+1.62%)
Jun 13, 2008	24.63	24.80	24.12	24.64	371,869	+0.19(+0.78%)
Jun 12, 2008	24.77	24.80	24.36	24.45	523,524	+0.08(+0.33%)
Jun 11, 2008	24.53	24.69	24.24	24.37	511,316	-0.18(-0.73%)
Jun 10, 2008	24.70	24.83	24.34	24.55	834,159	-0.36(-1.45%)
Jun 09, 2008	25.75	25.92	24.79	24.91	453,083	-0.93(-3.60%)
Jun 06, 2008	26.93	26.99	25.84	25.84	431,102	-1.28(-4.72%)
Jun 05, 2008	26.51	27.20	26.51	27.12	374,424	+0.64(+2.42%)
Jun 04, 2008	26.23	26.80	26.06	26.48	336,230	+0.21(+0.80%)
Jun 03, 2008	26.48	26.70	25.79	26.27	253,894	-0.01(-0.04%)
Jun 02, 2008	26.37	26.52	25.76	26.28	415,570	-0.57(-2.12%)
May 30, 2008	27.15	27.24	26.68	26.85	236,871	-0.37(-1.36%)
May 29, 2008	27.03	27.46	26.80	27.22	292,771	+0.14(+0.52%)
May 28, 2008	27.51	27.59	26.75	27.08	337,887	-0.71(-2.55%)
May 27, 2008	26.57	27.79	26.53	27.79	477,981	+1.22(+4.59%)
May 26, 2008	26.53	26.68	26.29	26.57	0	+0.00(+0.00%)
May 23, 2008	26.53	26.68	26.29	26.57	253,237	-0.02(-0.08%)
May 22, 2008	26.94	27.10	26.57	26.59	322,059	-0.41(-1.52%)
May 21, 2008	27.60	27.81	26.76	27.00	390,550	-0.46(-1.68%)
May 20, 2008	27.24	27.54	27.01	27.46	282,930	-0.07(-0.25%)
May 19, 2008	27.26	27.83	27.05	27.53	364,775	+0.13(+0.47%)
May 16, 2008	27.56	27.56	27.03	27.40	351,507	-0.10(-0.36%)
May 15, 2008	27.32	27.63	26.69	27.50	229,628	+0.08(+0.29%)
May 14, 2008	27.41	27.88	27.20	27.42	258,925	-0.05(-0.18%)
May 13, 2008	26.95	27.53	26.66	27.47	318,883	+0.60(+2.23%)
May 12, 2008	26.52	26.87	26.23	26.87	256,511	+0.64(+2.44%)
May 09, 2008	25.93	26.40	25.89	26.23	110,055	+0.25(+0.96%)
May 08, 2008	26.34	26.44	25.90	25.98	574,720	-0.35(-1.33%)
May 07, 2008	26.25	26.42	26.01	26.33	722,907	+0.00(+0.00%)
May 06, 2008	26.18	26.90	26.18	26.33	548,608	+0.15(+0.57%)
May 05, 2008	26.23	26.35	25.70	26.18	202,963	+0.18(+0.69%)
May 02, 2008	26.10	26.58	25.76	26.00	331,572	-0.02(-0.08%)
May 01, 2008	25.13	26.28	25.11	26.02	269,800	+0.84(+3.34%)
Apr 30, 2008	26.12	26.21	25.17	25.18	356,148	-0.82(-3.15%)
Apr 29, 2008	25.57	26.09	25.33	26.00	240,188	+0.21(+0.81%)
Apr 28, 2008	25.54	26.17	25.44	25.79	227,374	+0.31(+1.22%)
Apr 25, 2008	25.50	25.70	25.15	25.48	259,205	+0.07(+0.28%)
Apr 24, 2008	24.89	25.85	24.89	25.41	392,336	+0.52(+2.09%)
Apr 23, 2008	24.92	25.12	24.70	24.89	254,591	+0.08(+0.32%)
Apr 22, 2008	24.50	25.06	24.30	24.81	375,814	+0.16(+0.65%)
Apr 21, 2008	25.00	25.14	24.17	24.65	550,878	-0.40(-1.60%)
Apr 18, 2008	25.70	25.95	24.91	25.05	384,627	-0.23(-0.91%)
Apr 17, 2008	24.95	25.43	24.33	25.28	310,721	+0.26(+1.04%)
Apr 16, 2008	24.58	25.02	24.30	25.02	522,841	+0.72(+2.96%)
Apr 15, 2008	25.03	25.14	24.16	24.30	532,637	-0.60(-2.41%)
Apr 14, 2008	24.64	25.26	24.56	24.90	248,052	+0.09(+0.36%)
Apr 11, 2008	24.91	25.05	24.53	24.81	268,420	-0.35(-1.39%)
Apr 10, 2008	25.15	25.55	24.75	25.16	284,925	+0.18(+0.72%)
Apr 09, 2008	25.70	25.75	24.75	24.98	486,265	-0.64(-2.50%)
Apr 08, 2008	26.04	26.07	25.45	25.62	315,726	-0.44(-1.69%)
Apr 07, 2008	26.63	26.63	25.85	26.06	450,300	-0.33(-1.25%)
Apr 04, 2008	26.79	26.92	25.97	26.39	544,511	-0.15(-0.57%)
Apr 03, 2008	25.93	26.75	25.70	26.54	227,000	+0.32(+1.22%)
Apr 02, 2008	26.05	26.22	25.21	26.22	392,300	+0.31(+1.20%)
Apr 01, 2008	24.64	25.91	24.48	25.91	472,163	+1.52(+6.23%)
Mar 31, 2008	24.16	25.42	24.10	24.39	478,598	+0.18(+0.74%)
Mar 28, 2008	24.98	25.22	24.13	24.21	393,234	-0.78(-3.12%)
Mar 27, 2008	25.91	25.98	24.99	24.99	321,000	-0.77(-2.99%)
Mar 26, 2008	26.26	26.31	25.52	25.76	218,350	-0.52(-1.98%)
Mar 25, 2008	26.33	26.83	25.93	26.28	573,400	-0.09(-0.34%)
Mar 24, 2008	25.04	26.62	25.04	26.37	426,900	+1.34(+5.35%)
Mar 21, 2008	24.94	25.33	24.40	25.03	723,367	+0.00(+0.00%)
Mar 20, 2008	24.94	25.33	24.40	25.03	723,367	+0.59(+2.41%)
Mar 19, 2008	24.95	25.15	24.34	24.44	403,547	-0.28(-1.13%)
Mar 18, 2008	24.50	24.82	23.55	24.72	425,424	+1.03(+4.35%)
Mar 17, 2008	23.02	24.22	23.02	23.69	380,707	+0.02(+0.08%)
Mar 14, 2008	24.30	24.52	22.91	23.67	380,573	-0.54(-2.23%)
Mar 13, 2008	23.50	24.40	23.04	24.21	496,801	+0.44(+1.85%)
Mar 12, 2008	25.00	25.47	23.74	23.77	397,335	-1.01(-4.08%)
Mar 11, 2008	24.27	24.78	23.69	24.78	665,100	+1.22(+5.18%)
Mar 10, 2008	24.10	24.10	23.42	23.56	544,325	-0.35(-1.46%)
Mar 07, 2008	23.56	24.47	23.25	23.91	561,161	+0.02(+0.08%)
Mar 06, 2008	25.56	25.56	23.89	23.89	543,167	-1.67(-6.53%)
Mar 05, 2008	25.40	25.86	24.99	25.56	3,632,191	+0.22(+0.87%)
Mar 04, 2008	25.31	25.40	24.76	25.34	744,934	-0.19(-0.74%)
Mar 03, 2008	25.60	26.47	25.30	25.53	1,474,640	+0.80(+3.23%)
Feb 29, 2008	24.50	25.20	24.10	24.73	389,200	-0.14(-0.56%)
Feb 28, 2008	25.36	25.45	24.76	24.87	420,424	-0.64(-2.51%)
Feb 27, 2008	26.24	26.24	25.29	25.51	378,880	-1.03(-3.88%)
Feb 26, 2008	25.10	27.00	25.02	26.54	563,701	+1.17(+4.61%)
Feb 25, 2008	25.19	25.48	24.69	25.37	506,250	+0.34(+1.36%)
Feb 22, 2008	24.90	25.23	24.26	25.03	451,975	+0.28(+1.13%)
Feb 21, 2008	26.28	26.75	24.66	24.75	443,117	-1.46(-5.57%)
Feb 20, 2008	25.22	26.37	25.17	26.21	343,282	+0.86(+3.39%)
Feb 19, 2008	25.82	25.87	25.01	25.35	249,459	-0.42(-1.63%)
Feb 18, 2008	25.69	26.03	25.20	25.77	0	+0.00(+0.00%)
Feb 15, 2008	25.69	26.03	25.20	25.77	323,950	-0.16(-0.62%)
Feb 14, 2008	26.89	26.91	25.90	25.93	334,915	-0.92(-3.43%)
Feb 13, 2008	26.79	27.15	26.15	26.85	182,296	+0.37(+1.40%)
Feb 12, 2008	26.00	26.71	25.93	26.48	422,430	+0.61(+2.36%)
Feb 11, 2008	26.10	26.34	25.31	25.87	306,828	-0.16(-0.61%)
Feb 08, 2008	27.12	27.40	25.60	26.03	445,374	-1.09(-4.02%)
Feb 07, 2008	26.27	27.17	26.27	27.12	614,029	+0.65(+2.46%)
Feb 06, 2008	26.90	27.33	26.24	26.47	413,749	-0.25(-0.94%)
Feb 05, 2008	27.74	27.98	26.72	26.72	856,557	-1.20(-4.30%)
Feb 04, 2008	28.11	28.16	27.05	27.92	516,570	-0.03(-0.11%)
Feb 01, 2008	26.74	28.37	26.44	27.95	615,112	+1.30(+4.88%)
Jan 31, 2008	24.99	26.88	24.99	26.65	653,100	+1.30(+5.13%)
Jan 30, 2008	25.22	26.79	24.93	25.35	714,300	+0.19(+0.76%)
Jan 29, 2008	24.47	25.69	24.02	25.16	473,040	+0.83(+3.41%)
Jan 28, 2008	23.94	24.50	23.31	24.33	432,153	+0.48(+2.01%)
Jan 25, 2008	24.82	25.15	23.52	23.85	376,844	-0.57(-2.33%)
Jan 24, 2008	25.15	25.26	24.13	24.42	725,699	-0.52(-2.09%)
Jan 23, 2008	22.84	25.39	22.84	24.94	886,026	+1.41(+5.99%)
Jan 22, 2008	22.09	24.19	22.00	23.53	980,449	+1.11(+4.95%)
Jan 21, 2008	23.20	23.47	22.16	22.42	0	+0.00(+0.00%)
Jan 18, 2008	23.20	23.47	22.16	22.42	757,087	-0.79(-3.40%)
Jan 17, 2008	23.78	24.02	23.15	23.21	582,952	-0.63(-2.64%)
Jan 16, 2008	23.28	24.31	23.15	23.84	471,964	+0.53(+2.27%)
Jan 15, 2008	23.50	23.71	23.11	23.31	561,200	-0.64(-2.67%)
Jan 14, 2008	24.40	24.78	23.55	23.95	419,826	-0.22(-0.91%)
Jan 11, 2008	24.35	24.75	23.77	24.17	697,907	-0.18(-0.74%)
Jan 10, 2008	24.61	25.04	23.97	24.35	904,713	-0.51(-2.05%)
Jan 09, 2008	24.57	24.98	23.67	24.86	478,567	+0.16(+0.65%)
Jan 08, 2008	26.01	26.60	24.67	24.70	674,700	-1.06(-4.11%)
Jan 07, 2008	26.68	27.00	25.04	25.76	931,502	-0.85(-3.19%)
Jan 04, 2008	27.72	27.75	26.59	26.61	540,103	-1.27(-4.56%)
Jan 03, 2008	29.03	29.24	27.88	27.88	386,490	-1.04(-3.60%)
Jan 02, 2008	29.70	29.70	28.53	28.92	338,400	-0.76(-2.56%)
Jan 01, 2008	29.32	29.69	28.92	29.68	0	+0.00(+0.00%)
Dec 31, 2007	29.32	29.69	28.92	29.68	296,686	+0.17(+0.58%)
Dec 28, 2007	29.71	30.00	29.20	29.51	244,176	+0.03(+0.10%)
Dec 27, 2007	30.54	30.64	29.35	29.48	329,017	-1.16(-3.79%)
Dec 26, 2007	30.80	30.98	30.55	30.64	207,500	-0.41(-1.32%)
Dec 24, 2007	30.34	31.05	30.34	31.05	177,300	+0.53(+1.74%)
Dec 21, 2007	30.70	31.18	30.20	30.52	598,300	+0.57(+1.90%)
Dec 20, 2007	29.76	30.00	29.25	29.95	308,200	+0.38(+1.29%)
Dec 19, 2007	29.19	29.98	29.00	29.57	437,248	+0.11(+0.37%)
Dec 18, 2007	29.40	29.83	28.48	29.46	405,100	+0.13(+0.44%)
Dec 17, 2007	30.49	30.50	29.33	29.33	490,900	-1.10(-3.61%)
Dec 14, 2007	31.16	31.83	30.42	30.43	293,000	-1.15(-3.64%)
Dec 13, 2007	32.68	32.68	31.21	31.58	503,200	-1.25(-3.81%)
Dec 12, 2007	33.59	33.94	32.53	32.83	538,707	+0.09(+0.27%)
Dec 11, 2007	34.88	34.95	32.58	32.74	302,300	-1.90(-5.48%)
Dec 10, 2007	34.31	34.94	34.09	34.64	159,600	+0.48(+1.41%)
Dec 07, 2007	34.13	34.25	33.54	34.16	534,300	+0.16(+0.47%)
Dec 06, 2007	33.81	34.18	33.39	34.00	592,300	+0.37(+1.10%)
Dec 05, 2007	33.07	33.81	32.89	33.63	143,700	+1.10(+3.38%)
Dec 04, 2007	33.72	33.72	32.40	32.53	258,793	-1.44(-4.24%)