Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	21.35	21.87	21.35	21.74	309,417	+0.31(+1.43%)
May 27, 2005	21.45	21.46	21.27	21.44	248,505	-0.11(-0.50%)
May 26, 2005	21.57	21.85	21.53	21.55	320,142	+0.01(+0.07%)
May 25, 2005	21.74	21.75	21.48	21.53	431,646	-0.28(-1.29%)
May 24, 2005	21.99	21.99	21.69	21.81	236,565	-0.18(-0.81%)
May 23, 2005	22.07	22.15	21.85	21.99	322,571	-0.08(-0.36%)
May 20, 2005	21.92	22.10	21.72	22.07	153,191	+0.23(+1.04%)
May 19, 2005	21.69	21.99	21.64	21.84	188,605	+0.15(+0.71%)
May 18, 2005	21.37	21.69	21.34	21.69	160,880	+0.44(+2.07%)
May 17, 2005	21.08	21.35	20.82	21.25	203,377	+0.05(+0.23%)
May 16, 2005	20.78	21.20	20.78	21.20	136,799	+0.49(+2.39%)
May 13, 2005	21.05	21.20	20.54	20.71	230,899	-0.35(-1.64%)
May 12, 2005	21.48	21.48	20.95	21.05	183,343	-0.42(-1.98%)
May 11, 2005	21.30	21.53	21.03	21.48	217,948	+0.18(+0.84%)
May 10, 2005	21.30	21.30	21.03	21.30	227,661	-0.06(-0.30%)
May 09, 2005	20.98	21.36	20.83	21.36	191,235	+0.39(+1.84%)
May 06, 2005	21.16	21.20	20.79	20.98	171,606	-0.20(-0.93%)
May 05, 2005	21.06	21.23	20.95	21.17	272,586	+0.12(+0.56%)
May 04, 2005	20.85	21.13	20.73	21.06	187,390	+0.20(+0.97%)
May 03, 2005	21.01	21.05	20.74	20.85	136,394	-0.15(-0.73%)
May 02, 2005	20.83	21.01	20.71	21.01	198,925	+0.18(+0.85%)
Apr 29, 2005	20.90	20.93	20.58	20.83	291,811	+0.12(+0.57%)
Apr 28, 2005	20.72	20.89	20.61	20.71	257,409	-0.01(-0.05%)
Apr 27, 2005	20.55	20.75	20.40	20.72	188,605	+0.14(+0.70%)
Apr 26, 2005	20.51	20.59	20.41	20.58	211,067	-0.01(-0.07%)
Apr 25, 2005	20.33	20.59	20.28	20.59	176,665	+0.21(+1.04%)
Apr 22, 2005	20.54	20.57	20.17	20.38	152,786	-0.18(-0.89%)
Apr 21, 2005	20.29	20.62	20.20	20.56	202,770	+0.37(+1.84%)
Apr 20, 2005	20.38	20.56	20.13	20.19	305,572	-0.27(-1.30%)
Apr 19, 2005	20.12	20.48	20.12	20.46	173,022	+0.34(+1.67%)
Apr 18, 2005	19.95	20.21	19.82	20.12	197,306	+0.17(+0.87%)
Apr 15, 2005	19.92	20.06	19.81	19.95	216,126	+0.03(+0.17%)
Apr 14, 2005	20.31	20.31	19.89	19.91	169,177	-0.42(-2.04%)
Apr 13, 2005	20.32	20.42	20.26	20.33	261,254	+0.00(+0.02%)
Apr 12, 2005	19.96	20.34	19.82	20.32	225,638	+0.27(+1.33%)
Apr 11, 2005	19.96	20.11	19.80	20.06	150,965	+0.11(+0.57%)
Apr 08, 2005	20.03	20.04	19.88	19.94	214,305	-0.12(-0.59%)
Apr 07, 2005	20.04	20.16	19.93	20.06	188,402	+0.01(+0.05%)
Apr 06, 2005	20.00	20.21	20.00	20.05	237,780	+0.09(+0.45%)
Apr 05, 2005	19.79	20.01	19.75	19.96	207,627	+0.27(+1.38%)
Apr 04, 2005	19.84	19.84	19.60	19.69	366,889	-0.22(-1.12%)
Apr 01, 2005	20.05	20.09	19.68	19.91	483,047	-0.01(-0.05%)
Mar 31, 2005	20.01	20.11	19.86	19.92	585,444	-0.09(-0.44%)
Mar 30, 2005	19.86	20.05	19.83	20.01	226,447	+0.19(+0.95%)
Mar 29, 2005	19.64	19.98	19.59	19.83	325,606	+0.21(+1.06%)
Mar 28, 2005	19.70	19.75	19.54	19.62	171,606	-0.12(-0.63%)
Mar 24, 2005	19.67	20.02	19.61	19.74	332,284	+0.16(+0.83%)
Mar 23, 2005	19.69	19.87	19.43	19.58	330,463	-0.15(-0.78%)
Mar 22, 2005	19.86	20.14	19.67	19.73	438,324	-0.04(-0.20%)
Mar 21, 2005	20.00	20.00	19.67	19.77	682,175	-0.20(-0.99%)
Mar 18, 2005	20.48	20.48	19.97	19.97	448,240	-0.37(-1.80%)
Mar 17, 2005	20.22	20.36	20.22	20.33	183,545	+0.22(+1.08%)
Mar 16, 2005	19.99	20.26	19.93	20.12	315,286	+0.13(+0.64%)
Mar 15, 2005	20.31	20.60	19.98	19.99	357,783	-0.17(-0.86%)
Mar 14, 2005	19.91	20.16	19.86	20.16	192,854	+0.25(+1.24%)
Mar 11, 2005	20.11	20.21	19.83	19.91	237,982	-0.29(-1.44%)
Mar 10, 2005	19.91	20.30	19.84	20.21	525,746	+0.36(+1.79%)
Mar 09, 2005	20.56	20.56	19.85	19.85	420,111	-0.81(-3.92%)
Mar 08, 2005	20.85	20.85	20.51	20.66	176,867	-0.23(-1.09%)
Mar 07, 2005	20.75	21.17	20.64	20.89	239,398	+0.13(+0.64%)
Mar 04, 2005	20.29	20.82	20.19	20.75	362,639	+0.57(+2.82%)
Mar 03, 2005	20.18	20.33	20.13	20.19	472,322	+0.00(+0.02%)
Mar 02, 2005	20.26	20.42	20.10	20.18	152,988	-0.15(-0.75%)