Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	23.72	24.40	23.01	23.49	2,589,879	-0.13(-0.54%)
May 30, 2007	21.99	23.83	22.57	23.62	5,493,491	+1.58(+7.15%)
May 29, 2007	21.61	22.08	21.61	22.04	1,194,819	+0.53(+2.46%)
May 25, 2007	21.42	21.75	21.34	21.51	1,458,451	+0.22(+1.02%)
May 24, 2007	21.41	21.48	21.14	21.29	1,168,258	-0.10(-0.46%)
May 23, 2007	21.48	21.80	21.39	21.39	997,057	-0.01(-0.05%)
May 22, 2007	21.10	21.54	21.09	21.40	781,132	+0.32(+1.50%)
May 21, 2007	21.14	21.48	21.09	21.09	746,123	-0.11(-0.54%)
May 18, 2007	21.41	21.44	21.12	21.20	1,006,365	-0.20(-0.92%)
May 17, 2007	21.68	21.68	21.34	21.40	919,753	-0.30(-1.37%)
May 16, 2007	21.74	21.82	21.50	21.69	859,853	+0.00(+0.00%)
May 15, 2007	21.83	22.03	21.62	21.69	1,311,938	-0.10(-0.48%)
May 14, 2007	21.89	22.04	21.75	21.80	388,745	-0.15(-0.68%)
May 11, 2007	21.73	22.03	21.50	21.95	479,607	+0.22(+1.02%)
May 10, 2007	22.00	22.13	21.69	21.72	436,705	-0.38(-1.70%)
May 09, 2007	21.86	22.24	21.85	22.10	566,827	+0.12(+0.54%)
May 08, 2007	21.96	22.04	21.80	21.98	554,482	-0.10(-0.47%)
May 07, 2007	22.15	22.35	22.03	22.08	608,514	-0.04(-0.20%)
May 04, 2007	22.47	22.47	21.98	22.13	990,986	-0.21(-0.93%)
May 03, 2007	22.50	22.52	22.32	22.34	4,563,757	-0.16(-0.72%)
May 02, 2007	23.06	23.06	22.27	22.50	2,500,029	-0.56(-2.42%)
May 01, 2007	22.95	23.07	22.61	23.06	738,028	+0.10(+0.43%)
Apr 30, 2007	23.23	23.37	22.95	22.96	864,912	-0.30(-1.28%)
Apr 27, 2007	23.49	23.54	23.25	23.25	704,638	-0.26(-1.09%)
Apr 26, 2007	23.32	23.61	23.29	23.51	489,118	+0.09(+0.38%)
Apr 25, 2007	23.74	23.76	23.24	23.42	641,095	-0.15(-0.63%)
Apr 24, 2007	23.67	23.72	23.47	23.57	733,576	-0.05(-0.21%)
Apr 23, 2007	23.40	23.77	23.37	23.62	587,670	+0.22(+0.95%)
Apr 20, 2007	23.42	23.48	23.29	23.40	813,915	+0.33(+1.44%)
Apr 19, 2007	23.05	23.07	22.77	23.07	1,143,974	-0.10(-0.45%)
Apr 18, 2007	23.38	23.41	23.16	23.17	661,939	-0.30(-1.26%)
Apr 17, 2007	23.31	23.71	23.29	23.47	687,841	+0.15(+0.66%)
Apr 16, 2007	23.24	23.39	23.12	23.31	510,164	+0.16(+0.70%)
Apr 13, 2007	22.91	23.18	22.68	23.15	1,037,935	+0.23(+1.01%)
Apr 12, 2007	23.05	23.06	22.78	22.92	559,541	-0.15(-0.64%)
Apr 11, 2007	23.42	23.42	23.00	23.07	857,019	-0.34(-1.46%)
Apr 10, 2007	23.34	23.51	23.22	23.41	477,786	+0.02(+0.11%)
Apr 09, 2007	23.49	23.55	23.25	23.38	754,622	-0.08(-0.34%)
Apr 05, 2007	23.31	24.90	23.14	23.46	3,544,844	+0.36(+1.56%)
Apr 04, 2007	23.03	23.23	22.97	23.10	1,468,974	-0.04(-0.17%)
Apr 03, 2007	22.48	23.32	22.44	23.14	1,817,044	+0.72(+3.20%)
Apr 02, 2007	22.32	22.49	22.14	22.42	1,012,032	+0.52(+2.37%)
Mar 30, 2007	21.92	22.14	21.69	21.91	646,761	-0.03(-0.16%)
Mar 29, 2007	22.08	22.16	21.77	21.94	600,824	+0.02(+0.11%)
Mar 28, 2007	21.97	22.15	21.83	21.92	1,465,736	-0.11(-0.49%)
Mar 27, 2007	22.08	22.13	21.87	22.02	1,204,887	-0.07(-0.31%)
Mar 26, 2007	22.22	22.25	22.02	22.09	1,421,418	-0.10(-0.47%)
Mar 23, 2007	22.02	22.21	21.97	22.20	416,064	+0.18(+0.81%)
Mar 22, 2007	22.06	22.14	21.94	22.02	623,287	-0.01(-0.04%)
Mar 21, 2007	21.77	22.19	21.64	22.03	383,483	+0.26(+1.18%)
Mar 20, 2007	21.65	21.79	21.58	21.77	663,153	+0.08(+0.36%)
Mar 19, 2007	21.59	21.84	21.50	21.69	682,985	+0.10(+0.48%)
Mar 16, 2007	21.75	21.75	21.35	21.59	1,309,307	-0.16(-0.73%)
Mar 15, 2007	21.62	21.86	21.62	21.75	706,459	+0.08(+0.36%)
Mar 14, 2007	21.69	21.83	21.23	21.67	1,109,572	-0.06(-0.30%)
Mar 13, 2007	22.14	21.94	21.68	21.73	1,151,057	-0.41(-1.83%)
Mar 12, 2007	21.89	22.21	21.88	22.14	348,271	+0.10(+0.45%)
Mar 09, 2007	21.96	22.10	21.87	22.04	458,966	+0.21(+0.95%)
Mar 08, 2007	21.54	21.98	21.54	21.83	780,727	+0.42(+1.98%)
Mar 07, 2007	21.86	21.86	21.32	21.41	786,394	-0.39(-1.79%)
Mar 06, 2007	21.25	21.89	21.25	21.80	1,301,213	+0.71(+3.37%)
Mar 05, 2007	21.47	21.59	21.04	21.09	1,133,451	-0.60(-2.78%)
Mar 02, 2007	21.42	21.78	21.40	21.69	990,783	+0.32(+1.48%)
Mar 01, 2007	21.00	21.65	20.70	21.37	930,594	+0.04(+0.21%)
Feb 28, 2007	20.95	21.55	20.85	21.33	759,479	+0.35(+1.67%)
Feb 27, 2007	21.75	21.75	20.79	20.98	1,142,963	-1.05(-4.78%)
Feb 26, 2007	22.26	22.29	21.55	22.03	782,089	-0.21(-0.96%)
Feb 23, 2007	22.36	22.41	22.17	22.24	648,178	-0.12(-0.53%)
Feb 22, 2007	22.37	22.42	22.24	22.36	733,374	-0.01(-0.04%)
Feb 21, 2007	22.48	22.49	22.26	22.37	610,942	-0.09(-0.42%)
Feb 20, 2007	22.25	22.56	22.02	22.46	730,338	+0.20(+0.89%)
Feb 16, 2007	22.21	22.27	21.99	22.27	687,234	+0.05(+0.24%)
Feb 15, 2007	21.98	22.37	21.84	22.21	622,882	+0.25(+1.15%)
Feb 14, 2007	21.87	22.05	21.69	21.96	658,498	+0.01(+0.07%)
Feb 13, 2007	21.69	22.01	21.58	21.95	378,608	+0.25(+1.16%)
Feb 12, 2007	21.82	21.91	21.48	21.69	826,632	-0.11(-0.52%)
Feb 09, 2007	22.11	22.17	21.43	21.81	1,214,600	-0.35(-1.58%)
Feb 08, 2007	22.25	22.39	22.06	22.16	1,279,964	-0.09(-0.40%)
Feb 07, 2007	21.79	22.25	21.74	22.25	920,967	+0.45(+2.09%)
Feb 06, 2007	21.62	21.87	21.58	21.79	1,354,435	+0.25(+1.15%)
Feb 05, 2007	21.26	21.58	21.23	21.55	559,541	+0.26(+1.21%)
Feb 02, 2007	21.18	21.43	21.12	21.29	361,020	+0.13(+0.61%)
Feb 01, 2007	21.12	21.25	21.05	21.16	562,779	+0.06(+0.28%)
Jan 31, 2007	21.11	21.24	20.90	21.10	474,143	-0.00(-0.02%)
Jan 30, 2007	20.83	21.12	20.78	21.11	357,378	+0.27(+1.30%)
Jan 29, 2007	20.75	20.88	20.54	20.83	627,941	+0.11(+0.52%)
Jan 26, 2007	20.52	20.72	20.41	20.72	333,499	+0.19(+0.91%)
Jan 25, 2007	20.72	20.80	20.46	20.54	510,366	-0.20(-0.95%)
Jan 24, 2007	20.46	20.74	20.39	20.73	192,450	+0.29(+1.40%)
Jan 23, 2007	20.24	20.58	20.21	20.45	322,368	+0.16(+0.80%)
Jan 22, 2007	20.29	20.38	20.26	20.29	293,633	-0.04(-0.22%)
Jan 19, 2007	20.21	20.46	19.99	20.33	369,520	+0.09(+0.46%)
Jan 18, 2007	19.85	20.37	19.85	20.24	451,680	-0.05(-0.27%)
Jan 17, 2007	20.27	20.30	20.05	20.29	487,499	+0.02(+0.10%)
Jan 16, 2007	20.13	20.33	20.08	20.27	555,089	+0.21(+1.06%)
Jan 12, 2007	20.04	20.14	19.99	20.06	480,821	-0.03(-0.15%)
Jan 11, 2007	19.91	20.12	19.91	20.09	858,031	+0.17(+0.87%)
Jan 10, 2007	19.74	19.96	19.70	19.91	578,361	+0.05(+0.25%)
Jan 09, 2007	19.42	19.91	19.42	19.86	380,448	+0.44(+2.29%)
Jan 08, 2007	19.34	19.60	19.26	19.42	1,565,705	+0.08(+0.43%)
Jan 05, 2007	19.52	19.69	19.27	19.34	574,719	-0.27(-1.36%)
Jan 04, 2007	19.39	19.69	19.28	19.60	776,478	+0.35(+1.80%)
Jan 03, 2007	19.57	19.62	19.03	19.26	403,113	-0.20(-1.04%)
Dec 29, 2006	19.36	19.57	19.33	19.46	341,593	+0.12(+0.61%)
Dec 28, 2006	19.35	19.51	19.20	19.34	478,190	-0.05(-0.28%)
Dec 27, 2006	19.12	19.42	19.09	19.40	433,872	+0.35(+1.82%)
Dec 26, 2006	18.84	19.21	18.84	19.05	401,898	+0.15(+0.78%)
Dec 22, 2006	18.98	19.10	18.86	18.90	395,423	-0.05(-0.26%)
Dec 21, 2006	19.07	19.21	18.95	18.95	436,098	-0.11(-0.60%)
Dec 20, 2006	18.73	19.16	18.73	19.06	776,478	+0.40(+2.12%)
Dec 19, 2006	19.01	19.10	18.52	18.67	927,443	-0.15(-0.79%)
Dec 18, 2006	19.25	19.25	18.78	18.82	391,578	-0.32(-1.65%)
Dec 15, 2006	19.48	19.54	19.04	19.13	723,053	-0.33(-1.68%)
Dec 14, 2006	19.30	19.66	19.28	19.46	555,696	+0.16(+0.85%)
Dec 13, 2006	19.42	19.45	19.25	19.30	1,026,400	-0.06(-0.31%)
Dec 12, 2006	19.57	19.60	19.22	19.36	506,724	-0.14(-0.71%)
Dec 11, 2006	19.55	19.73	19.44	19.49	302,739	-0.05(-0.25%)
Dec 08, 2006	19.51	19.69	19.27	19.54	269,753	-0.02(-0.10%)
Dec 07, 2006	19.75	19.77	19.56	19.56	252,147	-0.19(-0.98%)
Dec 06, 2006	19.81	19.89	19.59	19.76	1,167,246	-0.06(-0.30%)
Dec 05, 2006	19.80	19.91	19.60	19.82	967,511	+0.04(+0.23%)
Dec 04, 2006	19.58	19.94	19.58	19.77	554,887	+0.19(+0.96%)
Dec 01, 2006	19.57	19.75	19.31	19.58	686,830	+0.06(+0.33%)
Nov 30, 2006	19.70	19.79	19.38	19.52	3,546,463	-0.17(-0.85%)
Nov 29, 2006	19.57	19.83	19.48	19.69	546,185	+0.04(+0.23%)
Nov 28, 2006	19.77	19.89	19.44	19.64	700,590	-0.12(-0.63%)
Nov 27, 2006	19.99	20.06	19.68	19.77	614,180	-0.30(-1.48%)
Nov 24, 2006	20.04	20.14	19.97	20.06	257,814	-0.03(-0.15%)
Nov 22, 2006	20.26	20.40	19.95	20.09	282,907	-0.05(-0.25%)
Nov 21, 2006	20.08	20.21	19.95	20.14	560,351	-0.01(-0.05%)
Nov 20, 2006	19.62	20.23	19.58	20.15	660,320	+0.58(+2.98%)
Nov 17, 2006	19.56	19.64	19.40	19.57	550,030	+0.01(+0.05%)
Nov 16, 2006	19.52	19.58	19.32	19.56	641,702	+0.12(+0.61%)
Nov 15, 2006	19.51	19.59	19.42	19.44	461,394	-0.07(-0.38%)
Nov 14, 2006	19.35	19.55	19.27	19.51	359,199	+0.24(+1.26%)
Nov 13, 2006	19.35	19.42	19.25	19.27	495,189	-0.04(-0.23%)
Nov 10, 2006	19.00	19.35	19.00	19.32	1,398,146	+0.22(+1.14%)
Nov 09, 2006	19.48	19.51	19.02	19.10	949,298	-0.39(-1.98%)
Nov 08, 2006	19.25	19.51	19.22	19.48	672,462	+0.24(+1.23%)
Nov 07, 2006	19.52	19.57	19.19	19.25	496,606	-0.27(-1.39%)
Nov 06, 2006	19.81	19.86	19.43	19.52	629,762	-0.16(-0.83%)
Nov 03, 2006	20.27	20.27	19.31	19.68	700,995	-0.58(-2.88%)
Nov 02, 2006	20.90	20.90	20.14	20.27	698,364	-0.79(-3.73%)
Nov 01, 2006	21.29	21.34	20.99	21.05	301,120	-0.25(-1.16%)
Oct 31, 2006	21.30	21.31	21.13	21.30	359,199	+0.06(+0.28%)
Oct 30, 2006	21.00	21.25	20.93	21.24	316,500	+0.16(+0.75%)
Oct 27, 2006	21.15	21.37	21.07	21.08	255,385	-0.07(-0.33%)
Oct 26, 2006	21.08	21.17	20.91	21.15	312,655	+0.15(+0.71%)
Oct 25, 2006	21.00	21.20	20.80	21.00	372,758	-0.01(-0.05%)
Oct 24, 2006	21.30	21.30	20.93	21.01	1,478,688	-0.32(-1.48%)
Oct 23, 2006	21.16	21.35	21.03	21.33	165,940	+0.09(+0.44%)
Oct 20, 2006	21.73	21.73	21.15	21.23	344,224	-0.44(-2.05%)
Oct 19, 2006	21.74	22.00	21.62	21.68	215,519	-0.19(-0.86%)
Oct 18, 2006	21.72	21.97	21.69	21.87	311,441	+0.17(+0.80%)
Oct 17, 2006	21.42	22.00	21.36	21.69	496,201	+0.22(+1.01%)
Oct 16, 2006	21.05	21.52	21.00	21.48	571,886	+0.40(+1.90%)
Oct 13, 2006	20.89	21.10	20.88	21.08	278,050	+0.19(+0.90%)
Oct 12, 2006	20.88	20.97	20.78	20.89	418,492	+0.11(+0.55%)
Oct 11, 2006	20.94	21.05	20.61	20.77	293,835	-0.16(-0.78%)
Oct 10, 2006	21.05	21.10	20.68	20.94	171,201	-0.11(-0.52%)
Oct 09, 2006	20.75	21.05	20.58	21.05	228,673	+0.25(+1.19%)
Oct 06, 2006	21.15	21.15	20.73	20.80	678,937	-0.41(-1.93%)
Oct 05, 2006	21.12	21.32	20.86	21.21	676,711	+0.05(+0.23%)
Oct 04, 2006	21.11	21.29	21.00	21.16	1,413,121	+0.07(+0.35%)
Oct 03, 2006	20.66	21.19	20.66	21.09	309,417	+0.41(+1.98%)
Oct 02, 2006	20.98	20.98	20.66	20.68	188,605	-0.36(-1.71%)
Sep 29, 2006	21.20	21.34	21.04	21.04	255,992	-0.17(-0.79%)
Sep 28, 2006	21.29	21.32	21.13	21.20	223,614	-0.04(-0.19%)
Sep 27, 2006	21.02	21.26	20.97	21.24	192,045	+0.16(+0.77%)
Sep 26, 2006	21.00	21.21	20.95	21.08	200,342	+0.14(+0.68%)
Sep 25, 2006	20.95	21.08	20.71	20.94	217,341	-0.02(-0.12%)
Sep 22, 2006	20.63	20.98	20.44	20.96	297,477	+0.30(+1.46%)
Sep 21, 2006	21.20	21.20	20.63	20.66	260,242	-0.51(-2.43%)
Sep 20, 2006	21.08	21.45	21.01	21.17	312,857	+0.17(+0.82%)
Sep 19, 2006	20.89	21.04	20.69	21.00	294,644	+0.11(+0.54%)
Sep 18, 2006	20.93	21.03	20.76	20.89	306,786	-0.06(-0.31%)
Sep 15, 2006	21.05	21.08	20.91	20.95	634,214	+0.05(+0.24%)
Sep 14, 2006	20.93	20.97	20.75	20.90	242,029	-0.14(-0.68%)
Sep 13, 2006	20.66	21.09	20.62	21.05	432,051	+0.35(+1.67%)
Sep 12, 2006	20.41	20.70	20.16	20.70	544,162	+0.29(+1.40%)
Sep 11, 2006	20.35	20.51	20.18	20.41	163,106	-0.03(-0.17%)
Sep 08, 2006	20.38	20.45	20.13	20.45	208,841	+0.04(+0.22%)
Sep 07, 2006	20.61	20.61	20.26	20.40	403,315	-0.28(-1.34%)
Sep 06, 2006	20.80	20.81	20.54	20.68	522,104	-0.25(-1.18%)
Sep 05, 2006	20.77	21.00	20.77	20.93	406,957	+0.11(+0.55%)
Sep 01, 2006	20.98	20.98	20.72	20.81	219,162	-0.10(-0.47%)
Aug 31, 2006	21.00	21.09	20.90	20.91	274,408	-0.01(-0.05%)
Aug 30, 2006	20.98	21.12	20.82	20.92	305,977	-0.25(-1.17%)
Aug 29, 2006	21.13	21.24	20.90	21.17	212,889	+0.01(+0.07%)
Aug 28, 2006	20.71	21.15	20.71	21.15	191,438	+0.40(+1.93%)
Aug 25, 2006	20.93	21.09	20.75	20.75	149,750	-0.20(-0.94%)
Aug 24, 2006	20.80	21.00	20.71	20.95	292,823	+0.20(+0.95%)
Aug 23, 2006	21.02	21.02	20.56	20.75	268,134	-0.22(-1.04%)
Aug 22, 2006	20.58	20.97	20.57	20.97	187,593	+0.34(+1.63%)
Aug 21, 2006	20.51	20.66	20.46	20.64	158,452	+0.03(+0.17%)
Aug 18, 2006	20.61	20.70	20.38	20.60	219,567	+0.04(+0.22%)
Aug 17, 2006	20.29	20.66	20.26	20.56	251,945	+0.23(+1.14%)
Aug 16, 2006	20.07	20.36	20.07	20.32	262,468	+0.24(+1.18%)
Aug 15, 2006	20.01	20.13	19.96	20.09	326,213	+0.33(+1.68%)
Aug 14, 2006	19.64	20.06	19.59	19.76	298,287	+0.23(+1.19%)
Aug 11, 2006	19.63	19.63	19.38	19.52	279,669	-0.22(-1.10%)
Aug 10, 2006	19.41	19.78	19.23	19.74	520,282	+0.34(+1.76%)
Aug 09, 2006	19.37	19.43	19.23	19.40	473,131	+0.15(+0.80%)
Aug 08, 2006	19.74	19.76	19.24	19.25	246,886	-0.49(-2.50%)
Aug 07, 2006	19.75	19.86	19.56	19.74	383,078	-0.00(-0.02%)
Aug 04, 2006	19.57	19.80	19.57	19.75	541,531	+0.30(+1.55%)
Aug 03, 2006	19.15	19.52	19.15	19.45	626,929	+0.11(+0.59%)
Aug 02, 2006	19.35	19.37	19.16	19.33	383,685	+0.04(+0.20%)
Aug 01, 2006	19.46	19.46	19.15	19.29	328,642	-0.17(-0.86%)
Jul 31, 2006	19.54	19.68	19.38	19.46	364,461	-0.18(-0.93%)
Jul 28, 2006	19.47	19.80	19.47	19.64	535,460	+0.20(+1.02%)
Jul 27, 2006	19.59	19.75	19.15	19.45	343,010	-0.05(-0.28%)
Jul 26, 2006	19.42	19.60	19.32	19.50	284,526	+0.03(+0.15%)
Jul 25, 2006	19.15	19.49	19.12	19.47	241,422	+0.27(+1.39%)
Jul 24, 2006	18.80	19.27	18.86	19.20	287,157	+0.41(+2.16%)
Jul 21, 2006	19.24	19.24	18.63	18.80	586,051	-0.43(-2.26%)
Jul 20, 2006	19.46	19.53	19.22	19.23	383,483	-0.24(-1.22%)
Jul 19, 2006	19.27	19.54	19.26	19.47	555,494	+0.20(+1.03%)
Jul 18, 2006	19.32	19.43	19.02	19.27	393,197	+0.05(+0.26%)
Jul 17, 2006	19.25	19.40	19.13	19.22	199,735	-0.03(-0.15%)
Jul 14, 2006	19.47	19.49	19.12	19.25	354,949	-0.26(-1.34%)
Jul 13, 2006	19.91	20.00	19.44	19.51	572,088	-0.45(-2.25%)
Jul 12, 2006	19.94	20.03	19.86	19.96	314,679	+0.00(+0.00%)
Jul 11, 2006	19.96	20.05	19.84	19.96	532,222	-0.02(-0.12%)
Jul 10, 2006	19.89	20.09	19.89	19.99	1,226,944	+0.02(+0.10%)
Jul 07, 2006	20.16	20.35	19.94	19.97	472,524	-0.11(-0.57%)
Jul 06, 2006	20.47	20.47	19.84	20.08	292,823	+0.08(+0.42%)
Jul 05, 2006	20.11	20.17	19.73	20.00	307,798	-0.26(-1.29%)
Jul 03, 2006	19.97	20.28	19.89	20.26	137,608	+0.31(+1.56%)
Jun 30, 2006	19.77	19.97	19.70	19.95	582,814	+0.18(+0.92%)
Jun 29, 2006	19.32	19.82	19.32	19.77	857,424	+0.57(+2.96%)
Jun 28, 2006	19.10	19.28	19.05	19.20	261,659	+0.12(+0.62%)
Jun 27, 2006	19.05	19.17	18.96	19.08	648,380	+0.05(+0.29%)
Jun 26, 2006	18.78	19.12	18.67	19.02	420,111	+0.29(+1.56%)
Jun 23, 2006	18.93	18.93	18.63	18.73	350,700	-0.24(-1.28%)
Jun 22, 2006	19.07	19.16	18.93	18.98	581,195	-0.16(-0.85%)
Jun 21, 2006	18.88	19.19	18.80	19.14	283,514	+0.31(+1.63%)
Jun 20, 2006	19.05	19.16	18.77	18.83	245,065	-0.24(-1.27%)
Jun 19, 2006	19.33	19.35	19.00	19.07	291,204	-0.21(-1.08%)
Jun 16, 2006	19.16	19.28	18.96	19.28	1,200,637	+0.12(+0.64%)
Jun 15, 2006	18.60	19.25	18.60	19.16	419,302	+0.50(+2.67%)
Jun 14, 2006	18.84	18.92	18.58	18.66	407,160	-0.06(-0.32%)
Jun 13, 2006	19.12	19.30	18.71	18.72	449,454	-0.41(-2.14%)
Jun 12, 2006	19.48	19.48	19.06	19.13	339,367	-0.32(-1.65%)
Jun 09, 2006	19.33	19.54	19.27	19.45	448,038	+0.15(+0.77%)
Jun 08, 2006	19.17	19.43	18.93	19.30	391,375	+0.08(+0.41%)
Jun 07, 2006	19.18	19.45	19.02	19.22	348,069	+0.09(+0.49%)
Jun 06, 2006	19.37	19.40	18.99	19.13	330,261	-0.25(-1.28%)
Jun 05, 2006	19.12	19.62	19.12	19.38	432,658	+0.17(+0.90%)
Jun 02, 2006	19.05	19.40	18.94	19.20	465,644	+0.20(+1.07%)