Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	20.11	20.17	19.94	20.14	196,699	+0.05(+0.25%)
Nov 29, 2004	20.10	20.19	19.93	20.09	507,129	-0.41(-1.98%)
Nov 26, 2004	20.57	20.68	20.42	20.49	137,001	-0.13(-0.62%)
Nov 24, 2004	20.29	20.62	20.29	20.62	202,770	+0.37(+1.83%)
Nov 23, 2004	20.21	20.25	20.07	20.25	417,278	+0.10(+0.49%)
Nov 22, 2004	19.89	20.23	19.86	20.15	240,208	+0.24(+1.19%)
Nov 19, 2004	20.19	20.23	19.76	19.91	350,700	-0.27(-1.35%)
Nov 18, 2004	20.46	20.62	19.89	20.19	340,986	-0.30(-1.45%)
Nov 17, 2004	20.73	20.80	20.31	20.48	512,188	-0.25(-1.19%)
Nov 16, 2004	20.75	20.83	20.68	20.73	323,178	-0.12(-0.59%)
Nov 15, 2004	20.75	21.00	20.66	20.85	313,060	+0.10(+0.48%)
Nov 12, 2004	20.28	20.75	20.14	20.75	242,029	+0.49(+2.44%)
Nov 11, 2004	19.94	20.26	19.89	20.26	535,055	+0.27(+1.36%)
Nov 10, 2004	20.01	20.14	19.81	19.99	189,414	+0.00(+0.02%)
Nov 09, 2004	19.77	20.00	19.70	19.98	218,352	+0.22(+1.10%)
Nov 08, 2004	19.59	19.88	19.46	19.77	487,499	-0.06(-0.30%)
Nov 05, 2004	20.57	20.57	19.62	19.83	938,168	-0.75(-3.63%)
Nov 04, 2004	20.37	20.66	20.31	20.57	206,413	+0.20(+0.97%)
Nov 03, 2004	20.26	20.43	20.22	20.37	218,959	+0.31(+1.55%)
Nov 02, 2004	20.41	20.42	20.00	20.06	213,496	-0.32(-1.58%)
Nov 01, 2004	20.09	20.38	19.99	20.38	206,818	+0.35(+1.73%)
Oct 29, 2004	20.19	20.37	20.04	20.04	202,770	-0.21(-1.05%)
Oct 28, 2004	20.34	20.38	20.12	20.25	148,334	-0.19(-0.94%)
Oct 27, 2004	19.92	20.44	19.92	20.44	324,797	+0.50(+2.53%)
Oct 26, 2004	19.69	19.94	19.67	19.94	319,333	+0.27(+1.38%)
Oct 25, 2004	19.82	19.86	19.65	19.67	168,975	-0.18(-0.90%)
Oct 22, 2004	20.04	20.19	19.81	19.85	323,583	-0.17(-0.84%)
Oct 21, 2004	19.89	20.14	19.82	20.01	502,879	+0.15(+0.75%)
Oct 20, 2004	19.94	19.99	19.68	19.86	356,366	-0.05(-0.27%)
Oct 19, 2004	20.31	20.48	19.92	19.92	352,521	-0.31(-1.54%)
Oct 18, 2004	20.11	20.36	20.01	20.23	352,116	+0.12(+0.59%)
Oct 15, 2004	19.91	20.11	19.88	20.11	284,728	+0.20(+0.99%)
Oct 14, 2004	19.84	19.94	19.62	19.91	372,960	+0.02(+0.12%)
Oct 13, 2004	19.91	19.96	19.84	19.89	844,068	-0.02(-0.12%)
Oct 12, 2004	19.88	20.02	19.82	19.91	234,339	+0.03(+0.15%)
Oct 11, 2004	19.94	19.96	19.83	19.88	214,507	-0.05(-0.27%)
Oct 08, 2004	19.81	20.11	19.81	19.94	349,081	+0.06(+0.30%)
Oct 07, 2004	20.01	20.04	19.87	19.88	743,290	-0.10(-0.50%)
Oct 06, 2004	19.79	19.98	19.79	19.98	221,995	+0.20(+1.02%)
Oct 05, 2004	19.54	19.80	19.42	19.78	323,380	+0.23(+1.19%)
Oct 04, 2004	19.53	19.62	19.47	19.54	177,272	+0.00(+0.03%)
Oct 01, 2004	19.13	19.54	19.10	19.54	279,265	+0.43(+2.28%)
Sep 30, 2004	18.98	19.20	18.94	19.10	161,690	+0.11(+0.60%)
Sep 29, 2004	18.88	19.02	18.80	18.99	226,447	+0.11(+0.60%)
Sep 28, 2004	18.82	18.90	18.75	18.88	160,880	+0.08(+0.45%)
Sep 27, 2004	18.78	18.87	18.75	18.79	562,375	+0.01(+0.05%)
Sep 24, 2004	18.43	18.84	18.43	18.78	424,159	+0.33(+1.77%)
Sep 23, 2004	18.51	18.58	18.44	18.46	118,181	-0.06(-0.35%)
Sep 22, 2004	18.46	18.61	18.38	18.52	515,021	+0.01(+0.08%)
Sep 21, 2004	18.06	18.56	18.06	18.51	258,826	+0.45(+2.52%)
Sep 20, 2004	18.26	18.28	18.04	18.05	165,535	-0.20(-1.11%)
Sep 17, 2004	18.70	18.70	18.25	18.25	257,004	-0.33(-1.76%)
Sep 16, 2004	18.43	18.63	18.40	18.58	201,556	+0.25(+1.35%)
Sep 15, 2004	18.32	18.43	18.19	18.33	146,310	+0.05(+0.27%)
Sep 14, 2004	18.45	18.45	18.14	18.28	195,890	-0.22(-1.18%)
Sep 13, 2004	18.61	18.63	18.45	18.50	233,935	-0.11(-0.61%)
Sep 10, 2004	18.56	18.61	18.39	18.61	187,997	+0.07(+0.40%)
Sep 09, 2004	18.92	18.92	18.46	18.54	364,258	-0.38(-2.01%)
Sep 08, 2004	19.02	19.17	18.90	18.92	186,581	-0.10(-0.52%)
Sep 07, 2004	18.98	19.03	18.86	19.02	194,271	+0.04(+0.23%)
Sep 03, 2004	18.83	19.02	18.79	18.98	149,548	+0.13(+0.68%)
Sep 02, 2004	18.74	18.85	18.63	18.85	348,474	+0.10(+0.55%)