Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	40.50	40.70	40.20	40.32	289,300	-0.18(-0.44%)
Mar 30, 2005	40.20	40.57	40.13	40.50	111,900	+0.38(+0.95%)
Mar 29, 2005	39.75	40.43	39.64	40.12	160,900	+0.42(+1.06%)
Mar 28, 2005	39.86	39.96	39.55	39.70	84,800	-0.25(-0.63%)
Mar 24, 2005	39.80	40.51	39.69	39.95	164,200	+0.33(+0.83%)
Mar 23, 2005	39.85	40.22	39.32	39.62	163,300	-0.31(-0.78%)
Mar 22, 2005	40.20	40.75	39.80	39.93	216,600	-0.08(-0.20%)
Mar 21, 2005	40.47	40.47	39.80	40.01	337,100	-0.40(-0.99%)
Mar 18, 2005	41.45	41.45	40.41	40.41	221,500	-0.74(-1.80%)
Mar 17, 2005	40.91	41.21	40.91	41.15	90,700	+0.44(+1.08%)
Mar 16, 2005	40.46	41.00	40.33	40.71	155,800	+0.26(+0.64%)
Mar 15, 2005	41.10	41.68	40.44	40.45	176,800	-0.35(-0.86%)
Mar 14, 2005	40.30	40.80	40.18	40.80	95,300	+0.50(+1.24%)
Mar 11, 2005	40.70	40.90	40.12	40.30	117,600	-0.59(-1.44%)
Mar 10, 2005	40.30	41.09	40.14	40.89	259,800	+0.72(+1.79%)
Mar 09, 2005	41.60	41.60	40.16	40.17	207,600	-1.64(-3.92%)
Mar 08, 2005	42.20	42.20	41.51	41.81	87,400	-0.46(-1.09%)
Mar 07, 2005	42.00	42.85	41.77	42.27	118,300	+0.27(+0.64%)
Mar 04, 2005	41.05	42.13	40.85	42.00	179,200	+1.15(+2.82%)
Mar 03, 2005	40.84	41.15	40.73	40.85	233,400	+0.01(+0.02%)
Mar 02, 2005	41.00	41.33	40.67	40.84	75,600	-0.31(-0.75%)
Mar 01, 2005	40.60	41.34	40.60	41.15	130,900	+0.55(+1.35%)
Feb 28, 2005	41.60	41.70	40.60	40.60	194,900	-1.05(-2.52%)
Feb 25, 2005	40.42	41.65	40.42	41.65	233,800	+0.64(+1.56%)
Feb 24, 2005	40.21	41.15	39.76	41.01	330,300	+0.81(+2.01%)
Feb 23, 2005	41.20	41.35	40.04	40.20	241,200	-0.70(-1.71%)
Feb 22, 2005	42.61	42.61	40.90	40.90	137,300	-1.67(-3.92%)
Feb 18, 2005	42.70	42.70	42.31	42.57	167,400	-0.13(-0.30%)
Feb 17, 2005	42.83	42.95	42.51	42.70	109,700	+0.05(+0.12%)
Feb 16, 2005	42.10	42.82	41.97	42.65	61,700	+0.45(+1.07%)
Feb 15, 2005	42.10	42.25	41.91	42.20	142,000	-0.03(-0.07%)
Feb 14, 2005	42.00	42.25	41.88	42.23	67,900	+0.03(+0.07%)
Feb 11, 2005	41.40	42.24	41.08	42.20	69,600	+0.72(+1.74%)
Feb 10, 2005	41.50	41.55	41.28	41.48	95,200	-0.02(-0.05%)
Feb 09, 2005	41.43	41.77	41.30	41.50	117,500	+0.07(+0.17%)
Feb 08, 2005	41.42	41.65	41.28	41.43	291,300	+0.05(+0.12%)
Feb 07, 2005	41.20	41.89	41.20	41.38	135,100	+0.03(+0.07%)
Feb 04, 2005	40.10	41.37	40.09	41.35	146,200	+1.38(+3.45%)
Feb 03, 2005	40.30	40.95	39.94	39.97	270,100	-0.20(-0.50%)
Feb 02, 2005	39.80	40.30	39.75	40.17	190,900	+0.17(+0.43%)
Feb 01, 2005	40.02	40.23	39.87	40.00	97,800	-0.02(-0.05%)
Jan 31, 2005	40.55	40.65	39.70	40.02	106,600	-0.16(-0.40%)
Jan 28, 2005	39.90	40.19	39.80	40.18	120,500	+0.43(+1.08%)
Jan 27, 2005	39.95	40.33	39.60	39.75	122,300	-0.45(-1.12%)
Jan 26, 2005	40.05	40.20	39.75	40.20	119,800	+0.22(+0.55%)
Jan 25, 2005	40.55	40.70	39.83	39.98	197,300	-0.57(-1.41%)
Jan 24, 2005	40.22	40.86	40.20	40.55	167,300	+0.27(+0.67%)
Jan 21, 2005	40.27	41.00	40.16	40.28	108,400	-0.12(-0.30%)
Jan 20, 2005	40.90	41.00	40.33	40.40	149,800	-0.61(-1.49%)
Jan 19, 2005	40.35	41.18	40.25	41.01	175,300	+0.51(+1.26%)
Jan 18, 2005	39.85	40.60	39.73	40.50	81,400	+0.38(+0.95%)
Jan 14, 2005	39.70	40.19	39.60	40.12	86,800	+0.65(+1.65%)
Jan 13, 2005	39.51	40.23	39.25	39.47	116,300	-0.03(-0.08%)
Jan 12, 2005	39.85	39.90	38.97	39.50	144,100	-0.35(-0.88%)
Jan 11, 2005	40.50	40.51	39.64	39.85	104,000	-0.75(-1.85%)
Jan 10, 2005	40.65	41.14	40.43	40.60	171,500	+0.01(+0.02%)
Jan 07, 2005	40.90	41.00	40.25	40.59	324,800	+0.96(+2.42%)
Jan 06, 2005	39.45	40.32	39.30	39.63	164,900	+0.01(+0.03%)
Jan 05, 2005	41.29	41.29	38.91	39.62	264,600	-1.72(-4.16%)
Jan 04, 2005	42.00	42.40	41.25	41.34	99,900	-0.76(-1.81%)
Jan 03, 2005	42.80	43.21	41.91	42.10	256,000	-0.70(-1.64%)
Dec 31, 2004	43.54	43.70	42.80	42.80	107,400	-0.75(-1.72%)
Dec 30, 2004	43.50	43.66	43.28	43.55	78,200	+0.05(+0.11%)
Dec 29, 2004	43.09	43.50	42.95	43.50	66,200	+0.26(+0.60%)
Dec 28, 2004	42.90	43.46	42.90	43.24	78,000	+0.29(+0.68%)
Dec 27, 2004	42.66	43.05	42.58	42.95	78,600	+0.22(+0.51%)
Dec 23, 2004	43.48	43.49	42.73	42.73	51,800	-0.67(-1.54%)
Dec 22, 2004	43.20	43.45	42.91	43.40	88,600	+0.40(+0.93%)
Dec 21, 2004	42.85	43.10	42.70	43.00	121,600	+0.29(+0.68%)
Dec 20, 2004	42.95	43.15	42.55	42.71	64,700	-0.31(-0.72%)
Dec 17, 2004	42.35	43.20	42.21	43.02	113,100	+0.31(+0.73%)
Dec 16, 2004	43.12	43.28	42.70	42.71	83,900	-0.41(-0.95%)
Dec 15, 2004	43.28	43.28	42.85	43.12	100,000	-0.16(-0.37%)
Dec 14, 2004	42.79	43.28	42.62	43.28	84,300	+0.43(+1.00%)
Dec 13, 2004	43.37	43.49	42.80	42.85	52,800	-0.62(-1.43%)
Dec 10, 2004	43.08	43.50	42.42	43.47	81,500	+0.47(+1.09%)
Dec 09, 2004	42.97	43.00	42.30	43.00	113,300	+0.03(+0.07%)
Dec 08, 2004	42.65	43.00	42.65	42.97	171,000	+0.37(+0.87%)
Dec 07, 2004	42.90	42.90	42.39	42.60	202,500	-0.35(-0.81%)
Dec 06, 2004	42.35	43.30	42.21	42.95	151,400	+0.70(+1.66%)
Dec 03, 2004	42.10	42.45	41.90	42.25	135,200	+0.34(+0.81%)
Dec 02, 2004	42.15	42.25	41.49	41.91	189,200	-0.48(-1.13%)
Dec 01, 2004	40.90	42.47	40.80	42.39	204,900	+1.64(+4.02%)
Nov 30, 2004	40.70	40.82	40.35	40.75	97,200	+0.10(+0.25%)
Nov 29, 2004	40.68	40.85	40.33	40.65	250,600	-0.82(-1.98%)
Nov 26, 2004	41.63	41.85	41.33	41.47	67,700	-0.26(-0.62%)
Nov 24, 2004	41.05	41.73	41.05	41.73	100,200	+0.75(+1.83%)
Nov 23, 2004	40.90	40.98	40.62	40.98	206,200	+0.20(+0.49%)
Nov 22, 2004	40.25	40.94	40.20	40.78	118,700	+0.48(+1.19%)
Nov 19, 2004	40.85	40.93	39.99	40.30	173,300	-0.55(-1.35%)
Nov 18, 2004	41.41	41.73	40.26	40.85	168,500	-0.60(-1.45%)
Nov 17, 2004	41.95	42.10	41.10	41.45	253,100	-0.50(-1.19%)
Nov 16, 2004	42.00	42.15	41.85	41.95	159,700	-0.25(-0.59%)
Nov 15, 2004	42.00	42.49	41.80	42.20	154,700	+0.20(+0.48%)
Nov 12, 2004	41.04	42.00	40.75	42.00	119,600	+1.00(+2.44%)
Nov 11, 2004	40.35	41.00	40.25	41.00	264,400	+0.55(+1.36%)
Nov 10, 2004	40.49	40.75	40.09	40.45	93,600	+0.01(+0.02%)
Nov 09, 2004	40.01	40.47	39.86	40.44	107,900	+0.44(+1.10%)
Nov 08, 2004	39.65	40.24	39.39	40.00	240,900	-0.12(-0.30%)
Nov 05, 2004	41.63	41.63	39.70	40.12	463,600	-1.51(-3.63%)
Nov 04, 2004	41.23	41.80	41.10	41.63	102,000	+0.40(+0.97%)
Nov 03, 2004	41.00	41.35	40.91	41.23	108,200	+0.63(+1.55%)
Nov 02, 2004	41.30	41.33	40.47	40.60	105,500	-0.65(-1.58%)
Nov 01, 2004	40.65	41.25	40.45	41.25	102,200	+0.70(+1.73%)
Oct 29, 2004	40.85	41.23	40.55	40.55	100,200	-0.43(-1.05%)
Oct 28, 2004	41.17	41.25	40.72	40.98	73,300	-0.39(-0.94%)
Oct 27, 2004	40.31	41.37	40.31	41.37	160,500	+1.02(+2.53%)
Oct 26, 2004	39.85	40.35	39.81	40.35	157,800	+0.55(+1.38%)
Oct 25, 2004	40.10	40.20	39.76	39.80	83,500	-0.36(-0.90%)
Oct 22, 2004	40.55	40.85	40.08	40.16	159,900	-0.34(-0.84%)
Oct 21, 2004	40.25	40.75	40.10	40.50	248,500	+0.30(+0.75%)
Oct 20, 2004	40.35	40.46	39.82	40.20	176,100	-0.11(-0.27%)
Oct 19, 2004	41.10	41.44	40.31	40.31	174,200	-0.63(-1.54%)
Oct 18, 2004	40.70	41.20	40.50	40.94	174,000	+0.24(+0.59%)
Oct 15, 2004	40.30	40.70	40.23	40.70	140,700	+0.40(+0.99%)
Oct 14, 2004	40.15	40.35	39.70	40.30	184,300	+0.05(+0.12%)
Oct 13, 2004	40.30	40.39	40.15	40.25	417,100	-0.05(-0.12%)
Oct 12, 2004	40.24	40.52	40.11	40.30	115,800	+0.06(+0.15%)
Oct 11, 2004	40.35	40.40	40.12	40.24	106,000	-0.11(-0.27%)
Oct 08, 2004	40.09	40.70	40.09	40.35	172,500	+0.12(+0.30%)
Oct 07, 2004	40.50	40.56	40.21	40.23	367,300	-0.20(-0.49%)
Oct 06, 2004	40.04	40.43	40.04	40.43	109,700	+0.41(+1.02%)
Oct 05, 2004	39.55	40.07	39.30	40.02	159,800	+0.47(+1.19%)
Oct 04, 2004	39.53	39.70	39.41	39.55	87,600	+0.01(+0.03%)
Oct 01, 2004	38.72	39.54	38.66	39.54	138,000	+0.88(+2.28%)
Sep 30, 2004	38.40	38.85	38.33	38.66	79,900	+0.23(+0.60%)
Sep 29, 2004	38.20	38.50	38.05	38.43	111,900	+0.23(+0.60%)
Sep 28, 2004	38.08	38.25	37.94	38.20	79,500	+0.17(+0.45%)
Sep 27, 2004	38.01	38.19	37.94	38.03	277,900	+0.02(+0.05%)
Sep 24, 2004	37.30	38.12	37.30	38.01	209,600	+0.66(+1.77%)
Sep 23, 2004	37.45	37.60	37.32	37.35	58,400	-0.13(-0.35%)
Sep 22, 2004	37.35	37.67	37.20	37.48	254,500	+0.03(+0.08%)
Sep 21, 2004	36.55	37.55	36.55	37.45	127,900	+0.92(+2.52%)
Sep 20, 2004	36.95	37.00	36.51	36.53	81,800	-0.41(-1.11%)
Sep 17, 2004	37.85	37.85	36.94	36.94	127,000	-0.66(-1.76%)
Sep 16, 2004	37.30	37.70	37.23	37.60	99,600	+0.50(+1.35%)
Sep 15, 2004	37.08	37.30	36.81	37.10	72,300	+0.10(+0.27%)
Sep 14, 2004	37.34	37.34	36.70	37.00	96,800	-0.44(-1.18%)
Sep 13, 2004	37.67	37.70	37.33	37.44	115,600	-0.23(-0.61%)
Sep 10, 2004	37.55	37.67	37.22	37.67	92,900	+0.15(+0.40%)
Sep 09, 2004	38.29	38.29	37.36	37.52	180,000	-0.77(-2.01%)
Sep 08, 2004	38.49	38.80	38.24	38.29	92,200	-0.20(-0.52%)
Sep 07, 2004	38.40	38.51	38.17	38.49	96,000	+0.09(+0.23%)
Sep 03, 2004	38.10	38.49	38.02	38.40	73,900	+0.26(+0.68%)
Sep 02, 2004	37.92	38.14	37.71	38.14	172,200	+0.21(+0.55%)
Sep 01, 2004	38.26	38.46	37.50	37.93	286,200	-0.33(-0.86%)
Aug 31, 2004	37.95	38.36	37.80	38.26	112,200	+0.37(+0.98%)
Aug 30, 2004	37.85	38.25	37.76	37.89	210,800	-0.54(-1.41%)
Aug 27, 2004	38.18	38.55	38.10	38.43	152,400	+0.33(+0.87%)
Aug 26, 2004	38.06	38.40	37.94	38.10	369,700	+0.04(+0.11%)
Aug 25, 2004	38.10	38.35	37.71	38.06	314,200	-0.24(-0.63%)
Aug 24, 2004	37.51	38.30	37.51	38.30	117,000	+0.80(+2.13%)
Aug 23, 2004	37.60	37.60	37.00	37.50	258,900	+0.00(+0.00%)
Aug 20, 2004	37.00	38.24	36.95	37.50	330,200	+0.95(+2.60%)
Aug 19, 2004	36.95	36.95	36.30	36.55	139,300	-0.30(-0.81%)
Aug 18, 2004	36.39	36.85	36.35	36.85	225,500	+0.46(+1.26%)
Aug 17, 2004	36.01	36.80	36.01	36.39	148,200	+0.39(+1.08%)
Aug 16, 2004	35.80	36.32	35.80	36.00	117,900	+0.32(+0.90%)
Aug 13, 2004	35.90	35.98	35.58	35.68	63,000	-0.13(-0.36%)
Aug 12, 2004	35.91	35.98	35.59	35.81	134,200	-0.09(-0.25%)
Aug 11, 2004	36.09	36.10	35.86	35.90	135,100	-0.33(-0.91%)
Aug 10, 2004	35.55	36.40	35.49	36.23	296,500	+0.84(+2.37%)
Aug 09, 2004	35.23	35.45	34.81	35.39	95,300	+0.39(+1.11%)
Aug 06, 2004	35.33	35.90	34.75	35.00	89,700	-0.32(-0.91%)
Aug 05, 2004	36.00	36.18	35.32	35.32	115,300	-0.73(-2.02%)
Aug 04, 2004	35.20	36.14	35.01	36.05	127,800	+0.74(+2.10%)
Aug 03, 2004	35.62	35.62	35.02	35.31	102,800	-0.31(-0.87%)
Aug 02, 2004	34.75	35.62	34.61	35.62	155,300	+0.75(+2.15%)
Jul 30, 2004	34.55	34.87	34.45	34.87	153,100	+0.32(+0.93%)
Jul 29, 2004	34.34	34.58	34.30	34.55	99,200	+0.42(+1.23%)
Jul 28, 2004	34.00	34.40	33.40	34.13	90,300	+0.13(+0.38%)
Jul 27, 2004	33.75	34.10	33.75	34.00	66,700	+0.40(+1.19%)
Jul 26, 2004	33.98	34.05	33.42	33.60	137,000	-0.30(-0.88%)
Jul 23, 2004	34.65	34.72	33.90	33.90	112,400	-0.70(-2.02%)
Jul 22, 2004	35.42	35.42	34.60	34.60	136,600	-0.82(-2.32%)
Jul 21, 2004	35.95	35.95	35.28	35.42	157,000	-0.37(-1.03%)
Jul 20, 2004	35.66	35.84	35.55	35.79	116,100	+0.38(+1.07%)
Jul 19, 2004	34.89	35.41	34.65	35.41	119,200	+0.62(+1.78%)
Jul 16, 2004	35.30	35.45	34.73	34.79	61,200	-0.37(-1.05%)
Jul 15, 2004	34.79	35.50	34.76	35.16	85,100	+0.47(+1.35%)
Jul 14, 2004	34.55	34.84	34.28	34.69	103,100	+0.24(+0.70%)
Jul 13, 2004	35.00	35.00	34.45	34.45	68,300	-0.55(-1.57%)
Jul 12, 2004	34.83	35.00	34.55	35.00	90,600	+0.17(+0.49%)
Jul 09, 2004	35.00	35.21	34.45	34.83	87,200	-0.05(-0.14%)
Jul 08, 2004	35.91	36.00	34.87	34.88	94,900	-1.03(-2.87%)
Jul 07, 2004	35.48	36.05	35.40	35.91	150,300	+0.61(+1.73%)
Jul 06, 2004	35.49	35.49	34.85	35.30	103,400	-0.12(-0.34%)
Jul 02, 2004	34.55	35.42	34.49	35.42	183,000	+1.12(+3.27%)
Jul 01, 2004	34.20	34.43	33.80	34.30	214,400	+0.05(+0.15%)
Jun 30, 2004	33.87	34.29	33.87	34.25	81,900	+0.55(+1.63%)
Jun 29, 2004	34.29	34.35	33.70	33.70	168,600	-0.45(-1.32%)
Jun 28, 2004	33.85	34.29	33.68	34.15	81,900	+0.30(+0.89%)
Jun 25, 2004	33.40	33.85	33.31	33.85	255,100	+0.55(+1.65%)
Jun 24, 2004	33.73	33.75	33.26	33.30	97,000	-0.35(-1.04%)
Jun 23, 2004	33.52	33.73	33.23	33.65	416,900	+0.13(+0.39%)
Jun 22, 2004	33.60	33.60	33.09	33.52	92,900	-0.08(-0.24%)
Jun 21, 2004	32.92	33.73	32.92	33.60	260,300	+0.88(+2.69%)
Jun 18, 2004	33.33	33.34	32.66	32.72	194,300	-0.62(-1.86%)
Jun 17, 2004	33.67	33.76	33.33	33.34	154,500	-0.13(-0.39%)
Jun 16, 2004	33.25	33.55	33.00	33.47	95,200	+0.35(+1.06%)
Jun 15, 2004	32.50	33.12	32.49	33.12	142,400	+0.87(+2.70%)
Jun 14, 2004	33.07	33.07	32.00	32.25	117,300	-0.81(-2.45%)
Jun 10, 2004	33.00	33.15	32.83	33.06	101,200	+0.23(+0.70%)
Jun 09, 2004	32.99	33.09	32.60	32.83	90,800	-0.17(-0.52%)
Jun 08, 2004	32.98	33.06	32.80	33.00	113,000	+0.02(+0.06%)
Jun 07, 2004	33.10	33.11	32.66	32.98	99,200	+0.02(+0.06%)
Jun 04, 2004	33.00	33.45	32.89	32.96	120,200	+0.12(+0.37%)
Jun 03, 2004	33.15	33.19	32.82	32.84	169,400	-0.31(-0.94%)
Jun 02, 2004	33.13	33.20	32.79	33.15	181,800	+0.00(+0.00%)
Jun 01, 2004	33.25	33.30	32.50	33.15	174,000	-0.15(-0.45%)
May 28, 2004	32.89	33.44	32.80	33.30	96,300	+0.27(+0.82%)
May 27, 2004	33.20	33.52	32.73	33.03	222,300	-0.22(-0.66%)
May 26, 2004	32.14	33.30	32.10	33.25	240,700	+1.11(+3.45%)
May 25, 2004	31.25	32.20	31.20	32.14	174,700	+0.89(+2.85%)
May 24, 2004	31.45	31.50	31.13	31.25	167,300	-0.01(-0.03%)
May 21, 2004	31.65	31.65	31.00	31.26	140,300	-0.39(-1.23%)
May 20, 2004	30.92	31.75	30.92	31.65	157,300	+0.85(+2.76%)
May 19, 2004	31.95	32.20	30.80	30.80	162,300	-0.90(-2.84%)
May 18, 2004	31.51	31.70	31.14	31.70	221,000	+0.39(+1.25%)
May 17, 2004	30.95	31.42	30.50	31.31	127,800	+0.30(+0.97%)
May 14, 2004	30.75	31.40	30.55	31.01	104,900	+0.19(+0.62%)
May 13, 2004	31.21	31.25	30.82	30.82	142,200	-0.39(-1.25%)
May 12, 2004	31.27	31.31	30.57	31.21	166,300	-0.10(-0.32%)
May 11, 2004	31.10	31.57	31.00	31.31	139,800	+0.26(+0.84%)
May 10, 2004	31.60	31.64	30.25	31.05	262,700	-0.80(-2.51%)
May 07, 2004	32.65	32.68	31.85	31.85	191,100	-0.82(-2.51%)
May 06, 2004	32.75	32.89	31.73	32.67	180,200	-0.18(-0.55%)
May 05, 2004	33.16	33.49	32.85	32.85	90,700	-0.31(-0.93%)
May 04, 2004	33.21	33.70	33.06	33.16	175,600	-0.05(-0.15%)
May 03, 2004	32.35	33.21	32.15	33.21	236,400	+0.86(+2.66%)
Apr 30, 2004	32.10	32.35	31.75	32.35	132,400	+0.25(+0.78%)
Apr 29, 2004	32.75	33.00	31.62	32.10	95,900	-0.60(-1.83%)
Apr 28, 2004	32.91	32.91	32.60	32.70	81,700	-0.21(-0.64%)
Apr 27, 2004	33.25	33.28	32.79	32.91	119,500	-0.09(-0.27%)
Apr 26, 2004	32.75	33.15	32.50	33.00	87,900	+0.31(+0.95%)
Apr 23, 2004	33.10	33.15	32.49	32.69	97,400	-0.45(-1.36%)
Apr 22, 2004	32.30	33.40	32.30	33.14	147,100	+0.94(+2.92%)
Apr 21, 2004	32.41	32.45	31.84	32.20	133,600	-0.21(-0.65%)
Apr 20, 2004	33.80	33.80	32.41	32.41	126,900	-1.36(-4.03%)
Apr 19, 2004	33.02	33.85	32.63	33.77	146,300	+0.76(+2.30%)
Apr 16, 2004	32.48	33.79	32.48	33.01	163,800	+0.53(+1.63%)
Apr 15, 2004	31.70	32.71	31.70	32.48	169,800	+0.78(+2.46%)
Apr 14, 2004	32.32	32.90	31.70	31.70	188,800	-0.96(-2.94%)
Apr 13, 2004	31.25	33.00	30.29	32.66	473,900	+0.64(+2.00%)
Apr 12, 2004	33.74	33.75	31.00	32.02	484,100	-2.12(-6.21%)
Apr 08, 2004	34.80	34.80	34.14	34.14	161,400	-0.66(-1.90%)
Apr 07, 2004	33.50	35.10	33.50	34.80	231,200	+0.80(+2.35%)
Apr 06, 2004	35.30	35.31	33.92	34.00	376,600	-1.50(-4.23%)
Apr 05, 2004	37.05	37.06	35.50	35.50	195,000	-1.70(-4.57%)
Apr 02, 2004	37.65	37.74	37.20	37.20	902,800	-0.39(-1.04%)