Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	28.30	28.80	27.97	28.65	63,400	+0.50(+1.78%)
Mar 28, 2003	28.01	28.30	27.98	28.15	32,400	+0.06(+0.21%)
Mar 27, 2003	28.15	28.34	28.00	28.09	29,800	-0.16(-0.57%)
Mar 26, 2003	28.70	28.78	28.25	28.25	58,400	-0.55(-1.91%)
Mar 25, 2003	28.53	28.80	28.37	28.80	49,900	+0.28(+0.98%)
Mar 24, 2003	28.61	28.61	28.35	28.52	33,700	-0.09(-0.31%)
Mar 21, 2003	28.29	28.65	28.19	28.61	34,900	+0.31(+1.10%)
Mar 20, 2003	28.15	28.30	28.07	28.30	22,000	+0.17(+0.60%)
Mar 19, 2003	27.93	28.20	27.84	28.13	32,100	+0.14(+0.50%)
Mar 18, 2003	28.50	28.50	27.85	27.99	32,700	-0.40(-1.41%)
Mar 17, 2003	27.85	28.40	27.75	28.39	48,000	+0.66(+2.38%)
Mar 14, 2003	27.60	27.84	27.59	27.73	30,800	+0.04(+0.14%)
Mar 13, 2003	27.70	27.74	27.50	27.69	105,000	+0.12(+0.44%)
Mar 12, 2003	27.74	27.74	27.30	27.57	47,400	-0.17(-0.61%)
Mar 11, 2003	28.55	28.65	27.60	27.74	290,700	-0.71(-2.50%)
Mar 10, 2003	27.10	28.45	27.05	28.45	303,300	+1.20(+4.40%)
Mar 07, 2003	26.55	27.27	26.55	27.25	160,300	+0.84(+3.18%)
Mar 06, 2003	25.85	26.49	25.75	26.41	108,900	+0.66(+2.56%)
Mar 05, 2003	25.70	25.76	25.60	25.75	22,200	+0.03(+0.12%)
Mar 04, 2003	25.73	25.80	25.60	25.72	21,500	-0.06(-0.23%)
Mar 03, 2003	25.90	25.90	25.75	25.78	19,700	-0.12(-0.46%)
Feb 28, 2003	25.81	26.00	25.80	25.90	12,500	+0.05(+0.19%)
Feb 27, 2003	25.70	25.95	25.61	25.85	19,100	+0.10(+0.39%)
Feb 26, 2003	25.98	26.05	25.63	25.75	26,900	-0.74(-2.79%)
Feb 25, 2003	26.02	26.50	26.00	26.49	30,800	+0.49(+1.88%)
Feb 24, 2003	26.00	26.20	25.93	26.00	17,000	+0.05(+0.19%)
Feb 21, 2003	25.70	26.02	25.65	25.95	28,700	+0.20(+0.78%)
Feb 20, 2003	25.97	25.97	25.70	25.75	17,100	-0.20(-0.77%)
Feb 19, 2003	26.00	26.09	25.72	25.95	21,800	-0.10(-0.38%)
Feb 18, 2003	25.70	26.05	25.65	26.05	25,900	+0.41(+1.60%)
Feb 14, 2003	25.85	25.90	25.46	25.64	11,400	-0.21(-0.81%)
Feb 13, 2003	25.65	25.85	25.40	25.85	22,100	+0.40(+1.57%)
Feb 12, 2003	25.50	25.60	25.45	25.45	24,100	+0.03(+0.12%)
Feb 11, 2003	25.75	25.75	25.23	25.42	43,300	-0.38(-1.47%)
Feb 10, 2003	25.50	25.87	25.50	25.80	39,000	+0.20(+0.78%)
Feb 07, 2003	25.70	25.70	25.48	25.60	16,000	-0.15(-0.58%)
Feb 06, 2003	25.85	25.86	25.60	25.75	24,200	-0.08(-0.31%)
Feb 05, 2003	25.80	25.85	25.55	25.83	19,000	+0.13(+0.51%)
Feb 04, 2003	25.45	25.70	25.36	25.70	7,600	+0.25(+0.98%)
Feb 03, 2003	25.70	25.74	25.43	25.45	28,200	-0.25(-0.97%)
Jan 31, 2003	25.43	25.70	25.39	25.70	34,500	+0.30(+1.18%)
Jan 30, 2003	25.57	25.59	25.25	25.40	34,500	+0.10(+0.40%)
Jan 29, 2003	25.10	25.37	25.03	25.30	56,000	+0.15(+0.60%)
Jan 28, 2003	24.90	25.25	24.75	25.15	65,100	+0.30(+1.21%)
Jan 27, 2003	25.01	25.25	24.70	24.85	21,400	-0.16(-0.64%)
Jan 24, 2003	25.10	25.20	25.00	25.01	29,500	-0.09(-0.36%)
Jan 23, 2003	25.05	25.17	25.04	25.10	27,100	+0.05(+0.20%)
Jan 22, 2003	25.12	25.21	25.00	25.05	22,700	-0.07(-0.28%)
Jan 21, 2003	25.30	25.30	25.10	25.12	25,100	-0.23(-0.91%)
Jan 17, 2003	25.81	25.87	25.35	25.35	23,900	-0.45(-1.74%)
Jan 16, 2003	25.97	25.98	25.80	25.80	15,900	-0.16(-0.62%)
Jan 15, 2003	26.15	26.18	25.95	25.96	19,000	-0.14(-0.54%)
Jan 14, 2003	26.00	26.15	26.00	26.10	16,900	+0.08(+0.31%)
Jan 13, 2003	26.12	26.14	26.00	26.02	21,800	-0.30(-1.14%)
Jan 10, 2003	26.50	26.50	26.30	26.32	20,700	-0.13(-0.49%)
Jan 09, 2003	26.20	26.48	26.20	26.45	20,100	+0.24(+0.92%)
Jan 08, 2003	26.35	26.40	26.16	26.21	21,600	-0.18(-0.68%)
Jan 07, 2003	26.35	26.40	26.06	26.39	26,800	-0.07(-0.26%)
Jan 06, 2003	26.40	26.64	26.40	26.46	16,700	+0.16(+0.61%)
Jan 03, 2003	26.30	26.35	26.05	26.30	14,500	+0.10(+0.38%)
Jan 02, 2003	26.00	26.25	25.97	26.20	14,400	+0.20(+0.77%)
Dec 31, 2002	26.15	26.33	26.00	26.00	33,600	-0.17(-0.65%)
Dec 30, 2002	26.00	26.17	25.85	26.17	43,000	+0.17(+0.65%)
Dec 27, 2002	26.00	26.10	25.90	26.00	18,400	+0.00(+0.00%)
Dec 26, 2002	26.10	26.10	25.97	26.00	9,700	-0.05(-0.19%)
Dec 24, 2002	26.15	26.15	26.00	26.05	9,300	-0.10(-0.38%)
Dec 23, 2002	25.75	26.15	25.75	26.15	37,200	+0.03(+0.11%)
Dec 20, 2002	25.85	26.12	25.85	26.12	28,100	+0.27(+1.04%)
Dec 19, 2002	25.90	25.93	25.66	25.85	20,400	+0.00(+0.00%)
Dec 18, 2002	26.10	26.11	25.85	25.85	21,100	-0.30(-1.15%)
Dec 17, 2002	26.00	26.45	25.97	26.15	32,100	+0.30(+1.16%)
Dec 16, 2002	25.85	25.95	25.71	25.85	33,300	+0.15(+0.58%)
Dec 13, 2002	25.90	25.90	25.70	25.70	23,000	-0.16(-0.62%)
Dec 12, 2002	25.81	25.93	25.80	25.86	20,200	+0.06(+0.23%)
Dec 11, 2002	25.80	25.90	25.60	25.80	12,300	+0.05(+0.19%)
Dec 10, 2002	25.65	25.75	25.48	25.75	20,000	+0.19(+0.74%)
Dec 09, 2002	25.50	25.67	25.23	25.56	17,600	+0.06(+0.24%)
Dec 06, 2002	25.40	25.59	25.37	25.50	19,900	+0.10(+0.39%)
Dec 05, 2002	25.45	25.55	25.31	25.40	26,600	+0.00(+0.00%)
Dec 04, 2002	25.35	25.50	25.28	25.40	19,000	+0.10(+0.40%)
Dec 03, 2002	25.30	25.50	25.26	25.30	20,200	-0.08(-0.32%)
Dec 02, 2002	25.25	25.39	25.19	25.38	18,700	+0.07(+0.28%)
Nov 29, 2002	25.31	25.50	25.26	25.31	18,900	-0.04(-0.16%)
Nov 27, 2002	25.00	25.35	25.00	25.35	27,000	+0.39(+1.56%)
Nov 26, 2002	25.00	25.31	24.60	24.96	52,600	-0.49(-1.93%)
Nov 25, 2002	25.51	25.60	25.40	25.45	43,200	-0.12(-0.47%)
Nov 22, 2002	25.72	25.80	25.55	25.57	21,300	-0.23(-0.89%)
Nov 21, 2002	25.90	26.00	25.60	25.80	29,400	-0.06(-0.23%)
Nov 20, 2002	25.75	25.94	25.73	25.86	30,500	+0.21(+0.82%)
Nov 19, 2002	25.70	25.80	25.60	25.65	24,800	+0.13(+0.51%)
Nov 18, 2002	25.65	25.72	25.48	25.52	26,700	-0.08(-0.31%)
Nov 15, 2002	25.47	25.81	25.47	25.60	20,100	+0.05(+0.20%)
Nov 14, 2002	25.29	25.55	25.16	25.55	23,800	+0.30(+1.19%)
Nov 13, 2002	25.06	25.51	25.06	25.25	40,800	+0.24(+0.96%)
Nov 12, 2002	25.05	25.16	25.00	25.01	31,100	+0.01(+0.04%)
Nov 11, 2002	25.50	25.50	25.00	25.00	29,200	-0.52(-2.04%)
Nov 08, 2002	25.59	25.70	25.41	25.52	28,500	-0.06(-0.23%)
Nov 07, 2002	26.30	26.30	25.57	25.58	37,200	-0.47(-1.80%)
Nov 06, 2002	25.70	26.18	25.70	26.05	32,300	+0.25(+0.97%)
Nov 05, 2002	25.69	25.85	25.69	25.80	29,000	+0.15(+0.58%)
Nov 04, 2002	25.70	25.94	25.60	25.65	29,100	-0.10(-0.39%)
Nov 01, 2002	25.60	25.75	25.48	25.75	41,400	+0.10(+0.39%)
Oct 31, 2002	25.75	25.95	25.65	25.65	30,100	-0.28(-1.08%)
Oct 30, 2002	25.40	25.95	25.40	25.93	30,700	+0.43(+1.69%)
Oct 29, 2002	25.30	25.50	25.25	25.50	64,100	+0.15(+0.59%)
Oct 28, 2002	25.40	25.55	25.30	25.35	28,900	-0.12(-0.47%)
Oct 25, 2002	24.90	25.47	24.87	25.47	16,100	+0.52(+2.08%)
Oct 24, 2002	24.55	25.17	24.55	24.95	50,700	+0.40(+1.63%)
Oct 23, 2002	24.45	24.60	24.25	24.55	75,900	+0.20(+0.82%)
Oct 22, 2002	24.40	24.42	24.13	24.35	38,800	-0.10(-0.41%)
Oct 21, 2002	24.35	24.46	24.17	24.45	57,500	+0.18(+0.74%)
Oct 18, 2002	24.40	24.45	24.27	24.27	10,600	-0.09(-0.37%)
Oct 17, 2002	23.85	24.40	23.85	24.36	29,700	+0.56(+2.35%)
Oct 16, 2002	23.75	24.15	23.75	23.80	33,900	-0.06(-0.25%)
Oct 15, 2002	23.58	24.10	23.54	23.86	33,000	+0.38(+1.62%)
Oct 14, 2002	23.60	23.69	23.25	23.48	36,300	-0.24(-1.01%)
Oct 11, 2002	23.45	24.10	23.40	23.72	50,600	+0.34(+1.45%)
Oct 10, 2002	23.18	23.38	22.52	23.38	67,400	+0.20(+0.86%)
Oct 09, 2002	24.45	24.45	23.18	23.18	78,000	-1.27(-5.19%)
Oct 08, 2002	24.73	24.76	23.95	24.45	52,900	-0.27(-1.09%)
Oct 07, 2002	25.20	25.20	24.71	24.72	320,000	-0.58(-2.29%)
Oct 04, 2002	25.46	25.47	25.19	25.30	12,600	-0.15(-0.59%)
Oct 03, 2002	25.50	25.55	25.32	25.45	10,800	-0.09(-0.35%)
Oct 02, 2002	25.60	25.73	25.35	25.54	40,300	-0.06(-0.23%)
Oct 01, 2002	25.70	25.70	25.00	25.60	65,900	-0.16(-0.62%)
Sep 30, 2002	25.64	25.80	25.45	25.76	58,100	+0.11(+0.43%)
Sep 27, 2002	25.71	25.82	25.54	25.65	19,100	-0.18(-0.70%)
Sep 26, 2002	25.25	25.83	25.25	25.83	65,700	+0.43(+1.69%)
Sep 25, 2002	25.40	25.50	25.30	25.40	170,000	+0.10(+0.40%)
Sep 24, 2002	25.45	25.50	25.20	25.30	150,000	-0.13(-0.51%)
Sep 23, 2002	25.46	25.55	25.40	25.43	37,400	-0.03(-0.12%)
Sep 20, 2002	25.50	25.60	25.26	25.46	58,500	+0.16(+0.63%)
Sep 19, 2002	25.68	25.74	25.25	25.30	32,300	-0.39(-1.52%)
Sep 18, 2002	25.80	25.84	25.68	25.69	22,000	-0.15(-0.58%)
Sep 17, 2002	26.10	26.25	25.76	25.84	42,500	-0.10(-0.39%)
Sep 16, 2002	26.00	26.04	25.88	25.94	22,400	-0.05(-0.19%)
Sep 13, 2002	25.90	26.06	25.90	25.99	40,400	+0.11(+0.43%)
Sep 12, 2002	26.05	26.05	25.82	25.88	14,900	-0.22(-0.84%)
Sep 11, 2002	26.09	26.14	25.95	26.10	18,000	+0.00(+0.00%)
Sep 10, 2002	26.10	26.15	25.85	26.10	52,600	-0.02(-0.08%)
Sep 09, 2002	26.25	26.25	26.01	26.12	22,900	-0.13(-0.50%)
Sep 06, 2002	26.25	26.30	26.15	26.25	17,400	+0.05(+0.19%)
Sep 05, 2002	26.32	26.32	26.02	26.20	200,000	-0.12(-0.46%)
Sep 04, 2002	26.20	26.35	26.07	26.32	28,300	+0.09(+0.34%)
Sep 03, 2002	26.26	26.50	26.05	26.23	31,600	-0.02(-0.08%)
Aug 30, 2002	26.40	26.52	26.25	26.25	21,100	-0.22(-0.83%)
Aug 29, 2002	26.00	26.57	25.90	26.47	32,400	+0.42(+1.61%)
Aug 28, 2002	26.05	26.25	26.01	26.05	37,400	-0.50(-1.88%)
Aug 27, 2002	26.80	26.95	26.53	26.55	40,000	-0.20(-0.75%)
Aug 26, 2002	26.60	26.79	26.30	26.75	43,000	+0.20(+0.75%)
Aug 23, 2002	26.80	27.00	26.55	26.55	30,300	-0.14(-0.52%)
Aug 22, 2002	26.52	26.79	26.42	26.69	32,400	+0.09(+0.34%)
Aug 21, 2002	26.35	26.60	26.29	26.60	23,600	+0.29(+1.10%)
Aug 20, 2002	26.38	26.47	26.30	26.31	28,500	-0.06(-0.23%)
Aug 16, 2002	26.25	26.45	26.15	26.37	22,000	+0.12(+0.46%)
Aug 15, 2002	25.95	26.25	25.70	26.25	39,800	+0.35(+1.35%)
Aug 14, 2002	25.50	25.90	25.26	25.90	48,500	+0.30(+1.17%)
Aug 13, 2002	25.70	25.85	25.50	25.60	20,800	-0.15(-0.58%)
Aug 12, 2002	25.60	25.80	25.50	25.75	36,800	-0.09(-0.35%)
Aug 07, 2002	25.50	25.85	25.16	25.84	59,600	+0.49(+1.93%)
Aug 06, 2002	25.00	25.60	25.00	25.35	69,200	+0.36(+1.44%)
Aug 05, 2002	24.85	25.00	24.70	24.99	41,600	+0.09(+0.36%)
Aug 02, 2002	25.60	25.60	24.84	24.90	33,600	-0.70(-2.73%)
Aug 01, 2002	25.60	25.70	25.40	25.60	81,600	-0.10(-0.39%)
Jul 31, 2002	25.70	26.12	25.62	25.70	53,900	+0.00(+0.00%)
Jul 30, 2002	25.30	25.79	24.90	25.70	56,600	+0.35(+1.38%)
Jul 29, 2002	24.15	25.35	24.13	25.35	54,000	+1.35(+5.63%)
Jul 26, 2002	23.42	24.16	23.42	24.00	44,400	+0.83(+3.58%)
Jul 25, 2002	22.45	23.44	22.35	23.17	75,100	+0.87(+3.90%)
Jul 24, 2002	21.50	22.45	20.55	22.30	107,500	+0.20(+0.90%)
Jul 23, 2002	23.03	23.15	22.00	22.10	65,500	-1.15(-4.95%)
Jul 22, 2002	23.00	23.25	22.62	23.25	48,000	+0.00(+0.00%)
Jul 19, 2002	23.40	23.47	23.00	23.25	77,500	-1.30(-5.30%)
Jul 17, 2002	24.80	24.95	24.16	24.55	46,700	-0.15(-0.61%)
Jul 12, 2002	24.70	24.75	24.60	24.70	48,800	+0.02(+0.08%)
Jul 11, 2002	24.75	24.88	23.80	24.68	112,300	-0.02(-0.08%)
Jul 10, 2002	25.35	25.36	24.61	24.70	75,300	-0.72(-2.83%)
Jul 09, 2002	25.40	25.42	25.40	25.42	23,900	+0.02(+0.08%)
Jul 08, 2002	25.86	25.86	25.40	25.40	49,000	-0.46(-1.78%)
Jul 05, 2002	25.86	26.13	25.84	25.86	22,200	+0.01(+0.04%)
Jul 04, 2002	26.30	26.34	25.60	25.85	72,100	+0.00(+0.00%)
Jul 03, 2002	26.30	26.34	25.60	25.85	72,100	-0.55(-2.08%)
Jul 02, 2002	26.68	26.69	26.20	26.40	36,600	-0.30(-1.12%)
Jul 01, 2002	27.11	27.11	26.67	26.70	510,000	-0.41(-1.51%)
Jun 28, 2002	26.50	27.20	26.50	27.11	118,400	+0.56(+2.11%)
Jun 27, 2002	26.35	26.55	26.29	26.55	68,400	+0.15(+0.57%)
Jun 26, 2002	26.25	26.55	26.20	26.40	64,600	+0.05(+0.19%)
Jun 25, 2002	25.65	26.45	25.65	26.35	107,800	+0.90(+3.54%)
Jun 21, 2002	25.45	25.50	25.40	25.45	51,200	+0.10(+0.39%)
Jun 20, 2002	25.35	25.50	25.29	25.35	36,200	+0.00(+0.00%)
Jun 19, 2002	25.20	25.60	25.09	25.35	57,700	+0.15(+0.60%)
Jun 18, 2002	25.60	25.60	25.00	25.20	35,900	-0.25(-0.98%)
Jun 17, 2002	25.64	25.64	25.39	25.45	25,700	+0.01(+0.04%)
Jun 14, 2002	25.62	25.62	25.39	25.44	34,600	-0.22(-0.86%)
Jun 12, 2002	25.50	25.75	25.30	25.66	70,900	+0.24(+0.94%)
Jun 11, 2002	25.70	25.80	25.35	25.42	34,500	-0.31(-1.20%)
Jun 10, 2002	25.70	25.80	25.65	25.73	32,900	-0.07(-0.27%)
Jun 07, 2002	25.72	25.80	25.60	25.80	21,100	+0.00(+0.00%)
Jun 06, 2002	25.75	25.98	25.73	25.80	34,200	-0.03(-0.12%)
Jun 05, 2002	25.88	25.99	25.80	25.83	42,600	-0.07(-0.27%)
May 31, 2002	25.65	25.95	25.55	25.90	47,600	-0.47(-1.78%)
May 28, 2002	26.10	26.40	26.10	26.37	77,600	+0.22(+0.84%)
May 27, 2002	26.29	26.40	26.15	26.15	56,200	+0.00(+0.00%)
May 24, 2002	26.29	26.40	26.15	26.15	56,200	-0.14(-0.53%)
May 23, 2002	25.60	26.39	25.48	26.29	78,300	+0.74(+2.90%)
May 22, 2002	25.70	25.70	25.48	25.55	51,700	+0.00(+0.00%)
May 21, 2002	25.69	25.72	25.38	25.55	46,900	-0.14(-0.54%)
May 20, 2002	25.65	25.81	25.50	25.69	36,200	+0.18(+0.71%)
May 17, 2002	25.41	25.60	25.36	25.51	28,400	+0.10(+0.39%)
May 16, 2002	25.50	25.55	25.40	25.41	30,900	-0.10(-0.39%)
May 15, 2002	25.77	25.77	25.40	25.51	45,400	-0.02(-0.08%)
May 14, 2002	25.55	25.60	25.40	25.53	45,600	+0.03(+0.12%)
May 13, 2002	25.70	25.70	25.40	25.50	35,300	-0.13(-0.51%)
May 10, 2002	25.95	26.25	25.49	25.63	55,700	-0.27(-1.04%)
May 09, 2002	26.05	26.41	25.86	25.90	40,300	-0.13(-0.50%)
May 08, 2002	26.39	26.40	25.98	26.03	29,400	-0.37(-1.40%)
May 07, 2002	26.64	26.64	26.30	26.40	28,400	-0.24(-0.90%)
May 06, 2002	26.47	26.75	26.47	26.64	45,300	+0.15(+0.57%)
May 03, 2002	25.90	26.58	25.90	26.49	27,200	+0.49(+1.88%)
May 02, 2002	25.60	26.00	25.60	26.00	45,700	+0.24(+0.93%)
May 01, 2002	25.71	25.77	25.60	25.76	21,600	+0.06(+0.23%)
Apr 30, 2002	24.98	25.74	24.98	25.70	56,000	+0.77(+3.09%)
Apr 29, 2002	25.10	25.15	24.90	24.93	45,300	-0.19(-0.76%)
Apr 26, 2002	25.15	25.25	25.02	25.12	31,900	-0.08(-0.32%)
Apr 25, 2002	25.24	25.35	25.10	25.20	43,800	-0.05(-0.20%)
Apr 24, 2002	25.05	25.40	25.05	25.25	35,700	+0.21(+0.84%)
Apr 23, 2002	25.03	25.45	25.00	25.04	39,200	+0.01(+0.04%)
Apr 22, 2002	25.45	25.45	25.00	25.03	47,700	-0.44(-1.73%)
Apr 19, 2002	25.60	25.65	25.25	25.47	23,000	-0.06(-0.24%)
Apr 18, 2002	25.90	25.91	25.27	25.53	43,600	-0.32(-1.24%)
Apr 17, 2002	26.15	26.15	25.85	25.85	21,900	-0.36(-1.37%)
Apr 16, 2002	26.30	26.31	26.00	26.21	58,500	+0.01(+0.04%)
Apr 15, 2002	26.45	26.45	26.14	26.20	52,800	-0.30(-1.13%)
Apr 12, 2002	26.10	26.50	26.05	26.50	49,400	+0.44(+1.69%)
Apr 11, 2002	26.00	26.10	25.95	26.06	34,300	+0.06(+0.23%)
Apr 10, 2002	25.85	26.01	25.85	26.00	55,600	+0.19(+0.74%)
Apr 09, 2002	25.60	25.81	25.51	25.81	40,200	+0.20(+0.78%)
Apr 08, 2002	25.49	25.66	25.40	25.61	64,500	+0.14(+0.55%)
Apr 05, 2002	25.40	25.60	25.40	25.47	41,700	-0.03(-0.12%)
Apr 04, 2002	25.40	25.60	25.30	25.50	460,000	-0.10(-0.39%)
Apr 03, 2002	25.88	25.94	25.60	25.60	45,600	-0.33(-1.27%)
Apr 02, 2002	25.85	26.15	25.85	25.93	53,800	+0.13(+0.50%)