Lxp Industrial Trust (NY: LXP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	8.632	8.641	8.541	8.606	264,691	+0.02(+0.20%)
Nov 26, 2003	8.624	8.672	8.528	8.589	276,618	-0.02(-0.20%)
Nov 25, 2003	8.554	8.615	8.528	8.606	221,111	-0.02(-0.20%)
Nov 24, 2003	8.523	8.663	8.445	8.624	231,203	+0.10(+1.18%)
Nov 21, 2003	8.536	8.571	8.432	8.523	202,303	+0.01(+0.10%)
Nov 20, 2003	8.580	8.580	8.467	8.515	330,520	-0.05(-0.61%)
Nov 19, 2003	8.567	8.645	8.545	8.567	290,839	+0.09(+1.03%)
Nov 18, 2003	8.611	8.628	8.480	8.480	300,702	-0.11(-1.27%)
Nov 17, 2003	8.598	8.628	8.580	8.589	436,488	+0.00(+0.00%)
Nov 14, 2003	8.480	8.589	8.471	8.589	475,022	+0.13(+1.55%)
Nov 13, 2003	8.523	8.523	8.384	8.458	309,647	+0.01(+0.10%)
Nov 12, 2003	8.310	8.449	8.284	8.449	278,453	+0.12(+1.41%)
Nov 11, 2003	8.349	8.388	8.288	8.332	186,247	-0.02(-0.21%)
Nov 10, 2003	8.371	8.458	8.349	8.349	253,223	-0.10(-1.19%)
Nov 07, 2003	8.502	8.536	8.406	8.449	322,721	-0.05(-0.62%)
Nov 06, 2003	8.576	8.576	8.445	8.502	208,266	-0.01(-0.15%)
Nov 05, 2003	8.410	8.475	8.410	8.515	325,474	+0.04(+0.46%)
Nov 04, 2003	8.410	8.475	8.410	8.475	196,692	+0.04(+0.52%)
Nov 03, 2003	8.393	8.441	8.371	8.432	377,999	+0.07(+0.83%)
Oct 31, 2003	8.371	8.371	8.288	8.362	5,568,615	+0.02(+0.21%)
Oct 30, 2003	8.419	8.419	8.327	8.345	395,890	-0.07(-0.83%)
Oct 29, 2003	8.458	8.458	8.153	8.414	2,274,879	-0.20(-2.28%)
Oct 28, 2003	8.685	8.685	8.589	8.611	322,721	-0.07(-0.75%)
Oct 27, 2003	8.676	8.728	8.632	8.676	323,410	+0.04(+0.50%)
Oct 24, 2003	8.698	8.741	8.589	8.632	213,542	-0.07(-0.80%)
Oct 23, 2003	8.720	8.798	8.567	8.702	136,703	-0.05(-0.60%)
Oct 22, 2003	8.829	8.894	8.685	8.754	297,032	-0.06(-0.69%)
Oct 21, 2003	8.824	8.846	8.746	8.816	192,211	+0.07(+0.85%)
Oct 20, 2003	8.872	8.898	8.724	8.741	208,954	+0.02(+0.20%)
Oct 17, 2003	8.863	8.868	8.724	8.724	191,752	-0.15(-1.67%)
Oct 16, 2003	8.772	8.837	8.789	8.872	125,005	+0.10(+1.14%)
Oct 15, 2003	8.833	8.850	8.715	8.772	211,248	-0.06(-0.64%)
Oct 14, 2003	8.698	8.829	8.698	8.829	169,732	+0.12(+1.35%)
Oct 13, 2003	8.759	8.807	8.676	8.711	231,891	-0.05(-0.55%)
Oct 10, 2003	8.811	8.829	8.676	8.759	158,952	-0.02(-0.20%)
Oct 09, 2003	8.637	8.833	8.637	8.776	246,342	+0.10(+1.16%)
Oct 08, 2003	8.720	8.763	8.624	8.676	154,594	-0.04(-0.50%)
Oct 07, 2003	8.689	8.785	8.667	8.720	235,332	+0.03(+0.35%)
Oct 06, 2003	8.584	8.680	8.528	8.689	103,674	+0.06(+0.66%)
Oct 03, 2003	8.502	8.663	8.502	8.632	285,793	+0.13(+1.54%)
Oct 02, 2003	8.414	8.502	8.397	8.502	572,045	+0.07(+0.88%)
Oct 01, 2003	8.371	8.480	8.358	8.427	208,954	+0.07(+0.89%)
Sep 30, 2003	8.327	8.441	8.327	8.353	263,086	+0.02(+0.21%)
Sep 29, 2003	8.327	8.358	8.305	8.336	209,184	+0.01(+0.10%)
Sep 26, 2003	8.327	8.345	8.175	8.327	247,488	+0.02(+0.26%)
Sep 25, 2003	8.327	8.340	8.236	8.305	202,532	+0.04(+0.47%)
Sep 24, 2003	8.301	8.336	8.262	8.266	122,024	-0.06(-0.73%)
Sep 23, 2003	8.393	8.349	8.236	8.327	259,186	-0.07(-0.78%)
Sep 22, 2003	8.297	8.393	8.209	8.393	262,856	+0.04(+0.52%)
Sep 19, 2003	8.205	8.441	8.205	8.349	183,724	+0.03(+0.37%)
Sep 18, 2003	8.284	8.336	8.231	8.318	127,529	+0.03(+0.42%)
Sep 17, 2003	8.262	8.305	8.183	8.284	205,973	-0.04(-0.47%)
Sep 16, 2003	8.284	8.323	8.227	8.323	145,190	+0.04(+0.47%)
Sep 15, 2003	8.275	8.332	8.236	8.284	338,777	+0.02(+0.26%)
Sep 12, 2003	8.275	8.393	8.244	8.262	172,944	-0.06(-0.73%)
Sep 11, 2003	8.218	8.345	8.175	8.323	172,714	+0.12(+1.49%)
Sep 10, 2003	8.371	8.371	8.192	8.201	290,380	-0.14(-1.62%)
Sep 09, 2003	8.414	8.480	8.310	8.336	461,719	-0.12(-1.44%)
Sep 08, 2003	8.506	8.523	8.436	8.458	498,647	-0.05(-0.56%)
Sep 05, 2003	8.632	8.632	8.445	8.506	2,221,666	-0.19(-2.16%)
Sep 04, 2003	8.327	8.693	8.244	8.693	4,400,440	+0.34(+4.13%)
Sep 03, 2003	8.218	8.349	8.109	8.349	304,831	+0.14(+1.75%)