Kimco Realty (NY: KIM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	12.07	12.11	12.00	12.11	878,477	+0.03(+0.28%)
Feb 26, 2004	12.17	12.17	12.05	12.07	923,467	-0.05(-0.38%)
Feb 25, 2004	11.98	12.15	11.97	12.12	1,091,406	+0.15(+1.23%)
Feb 24, 2004	12.16	12.18	11.96	11.97	1,720,497	-0.19(-1.59%)
Feb 23, 2004	12.37	12.37	12.12	12.16	1,443,573	+0.01(+0.06%)
Feb 20, 2004	12.03	12.16	11.99	12.16	759,020	+0.13(+1.12%)
Feb 19, 2004	11.91	12.02	11.87	12.02	1,195,349	+0.09(+0.71%)
Feb 18, 2004	12.11	12.11	11.92	11.94	1,055,336	-0.13(-1.07%)
Feb 17, 2004	12.20	12.20	12.05	12.07	904,463	-0.05(-0.42%)
Feb 13, 2004	12.16	12.20	12.01	12.12	787,332	-0.11(-0.91%)
Feb 12, 2004	12.32	12.32	11.97	12.23	960,313	-0.09(-0.75%)
Feb 11, 2004	12.20	12.32	12.14	12.32	552,296	+0.08(+0.65%)
Feb 10, 2004	12.14	12.24	12.13	12.24	627,927	+0.07(+0.61%)
Feb 09, 2004	12.25	12.25	12.12	12.17	807,501	-0.11(-0.86%)
Feb 06, 2004	11.96	12.27	11.94	12.27	832,711	+0.28(+2.37%)
Feb 05, 2004	11.92	11.99	11.91	11.99	558,890	+0.04(+0.37%)
Feb 04, 2004	12.07	12.08	11.93	11.95	725,665	-0.16(-1.32%)
Feb 03, 2004	12.07	12.19	12.04	12.11	813,706	+0.04(+0.32%)
Feb 02, 2004	11.86	12.07	11.83	12.07	1,045,640	+0.17(+1.45%)
Jan 30, 2004	11.81	11.89	11.76	11.89	759,407	+0.08(+0.68%)
Jan 29, 2004	11.89	11.89	11.70	11.81	738,076	-0.10(-0.84%)
Jan 28, 2004	11.89	11.99	11.86	11.91	1,455,208	+0.03(+0.24%)
Jan 27, 2004	11.78	11.89	11.69	11.89	1,136,009	+0.13(+1.12%)
Jan 26, 2004	11.62	11.75	11.54	11.75	710,538	+0.15(+1.31%)
Jan 23, 2004	11.51	11.63	11.48	11.60	1,033,229	+0.09(+0.81%)
Jan 22, 2004	11.38	11.78	11.38	11.51	1,148,032	+0.09(+0.77%)
Jan 21, 2004	11.38	11.42	11.31	11.42	966,519	+0.04(+0.34%)
Jan 20, 2004	11.37	11.40	11.28	11.38	821,463	+0.04(+0.34%)
Jan 16, 2004	11.54	11.54	11.34	11.34	1,061,929	-0.12(-1.06%)
Jan 15, 2004	11.51	11.53	11.44	11.47	1,042,537	-0.02(-0.16%)
Jan 14, 2004	11.47	11.53	11.40	11.48	1,107,308	-0.03(-0.25%)
Jan 13, 2004	11.59	11.60	11.41	11.51	1,468,783	+0.08(+0.72%)
Jan 12, 2004	11.53	11.53	11.39	11.43	766,777	-0.04(-0.31%)
Jan 09, 2004	11.42	11.47	11.34	11.47	1,151,910	+0.03(+0.27%)
Jan 08, 2004	11.54	11.55	11.36	11.43	1,464,904	-0.06(-0.49%)
Jan 07, 2004	11.66	11.66	11.46	11.49	912,995	-0.14(-1.22%)
Jan 06, 2004	11.58	11.63	11.54	11.63	568,586	+0.06(+0.53%)
Jan 05, 2004	11.56	11.74	11.54	11.57	1,144,153	+0.01(+0.07%)
Jan 02, 2004	11.58	11.68	11.53	11.56	857,533	+0.03(+0.22%)
Dec 31, 2003	11.72	11.77	11.54	11.54	1,258,957	-0.20(-1.67%)
Dec 30, 2003	11.72	11.74	11.65	11.73	1,079,770	-0.09(-0.76%)
Dec 29, 2003	11.75	11.82	11.73	11.82	1,545,189	+0.09(+0.79%)
Dec 26, 2003	11.71	11.74	11.70	11.73	287,395	+0.06(+0.53%)
Dec 24, 2003	11.65	11.71	11.64	11.67	426,245	+0.05(+0.40%)
Dec 23, 2003	11.65	11.67	11.62	11.62	798,192	-0.00(-0.02%)
Dec 22, 2003	11.57	11.65	11.56	11.63	1,022,369	+0.07(+0.60%)
Dec 19, 2003	11.53	11.56	11.47	11.56	798,968	+0.00(+0.00%)
Dec 18, 2003	11.47	11.58	11.42	11.56	752,426	-0.01(-0.11%)
Dec 17, 2003	11.55	11.60	11.55	11.57	691,534	-0.00(-0.02%)
Dec 16, 2003	11.46	11.57	11.41	11.57	747,384	+0.13(+1.17%)
Dec 15, 2003	11.52	11.54	11.44	11.44	1,364,451	-0.02(-0.16%)
Dec 12, 2003	11.37	11.46	11.34	11.46	574,016	+0.09(+0.82%)
Dec 11, 2003	11.31	11.36	11.24	11.36	672,917	+0.06(+0.50%)
Dec 10, 2003	11.33	11.35	11.26	11.31	458,049	-0.02(-0.18%)
Dec 09, 2003	11.35	11.38	11.32	11.33	492,567	-0.03(-0.27%)
Dec 08, 2003	11.25	11.36	11.25	11.36	783,454	+0.05(+0.46%)
Dec 05, 2003	11.34	11.34	11.28	11.31	479,768	-0.01(-0.09%)
Dec 04, 2003	11.34	11.37	11.26	11.32	978,542	-0.05(-0.43%)
Dec 03, 2003	11.40	11.40	11.36	11.37	431,675	-0.03(-0.29%)
Dec 02, 2003	11.49	11.49	11.39	11.40	1,044,088	-0.14(-1.18%)