Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	32.89	33.45	32.50	33.45	187,900	+0.50(+1.52%)
Sep 29, 2003	32.40	32.95	32.30	32.95	121,400	+0.55(+1.70%)
Sep 26, 2003	32.17	32.50	32.09	32.40	132,400	+0.20(+0.62%)
Sep 25, 2003	32.22	32.30	32.15	32.20	69,400	-0.04(-0.12%)
Sep 24, 2003	32.65	32.65	32.18	32.24	64,800	-0.35(-1.07%)
Sep 23, 2003	32.22	32.59	32.09	32.59	43,800	+0.37(+1.15%)
Sep 22, 2003	32.19	32.22	31.95	32.22	55,300	+0.10(+0.31%)
Sep 19, 2003	31.85	32.17	31.85	32.12	64,100	+0.17(+0.53%)
Sep 18, 2003	32.00	32.10	31.92	31.95	43,200	+0.04(+0.13%)
Sep 17, 2003	32.09	32.09	31.91	31.91	71,000	-0.28(-0.87%)
Sep 16, 2003	32.16	32.19	32.01	32.19	68,700	+0.13(+0.41%)
Sep 15, 2003	32.18	32.21	32.00	32.06	78,700	+0.06(+0.19%)
Sep 12, 2003	32.00	32.05	31.72	32.00	60,000	+0.10(+0.31%)
Sep 11, 2003	31.75	31.98	31.60	31.90	86,200	+0.12(+0.38%)
Sep 10, 2003	32.40	32.40	31.73	31.78	141,800	-0.62(-1.91%)
Sep 09, 2003	32.45	32.51	31.95	32.40	96,900	+0.10(+0.31%)
Sep 08, 2003	32.20	33.00	32.05	32.30	137,500	+0.00(+0.00%)
Sep 05, 2003	32.36	32.39	31.99	32.30	87,300	-0.05(-0.15%)
Sep 04, 2003	32.40	32.44	32.20	32.35	125,800	-0.05(-0.15%)
Sep 03, 2003	31.94	32.53	31.85	32.40	184,800	+0.46(+1.44%)
Sep 02, 2003	31.00	31.94	30.80	31.94	214,000	+0.94(+3.03%)
Aug 29, 2003	30.75	31.64	30.62	31.00	239,400	+0.25(+0.81%)
Aug 28, 2003	30.28	30.75	30.25	30.75	238,200	+0.47(+1.55%)
Aug 27, 2003	30.00	30.50	30.00	30.28	208,100	-0.47(-1.53%)
Aug 26, 2003	30.85	30.95	30.65	30.75	111,900	-0.06(-0.19%)
Aug 25, 2003	30.86	30.86	30.58	30.81	89,000	-0.04(-0.13%)
Aug 22, 2003	30.56	30.93	30.56	30.85	103,000	+0.25(+0.82%)
Aug 21, 2003	30.50	30.70	30.46	30.60	243,800	+0.10(+0.33%)
Aug 20, 2003	30.63	30.65	30.45	30.50	193,500	-0.10(-0.33%)
Aug 19, 2003	30.40	30.60	30.39	30.60	240,300	+0.20(+0.66%)
Aug 18, 2003	30.50	30.50	30.29	30.40	339,600	-0.20(-0.65%)
Aug 15, 2003	30.80	31.10	30.00	30.60	183,900	-0.25(-0.81%)
Aug 14, 2003	30.65	30.90	30.45	30.85	68,800	+0.20(+0.65%)
Aug 13, 2003	31.00	31.00	30.55	30.65	100,100	-0.20(-0.65%)
Aug 12, 2003	31.20	31.24	30.66	30.85	122,800	-0.17(-0.55%)
Aug 11, 2003	31.00	31.70	31.00	31.02	46,900	+0.06(+0.19%)
Aug 08, 2003	31.00	31.10	30.82	30.96	44,300	+0.09(+0.29%)
Aug 07, 2003	31.00	31.10	30.86	30.87	77,300	-0.03(-0.10%)
Aug 06, 2003	31.23	31.23	30.81	30.90	104,000	-0.25(-0.80%)
Aug 05, 2003	31.30	31.59	31.15	31.15	81,400	-0.25(-0.80%)
Aug 04, 2003	31.50	31.70	31.04	31.40	65,000	-0.20(-0.63%)
Aug 01, 2003	31.96	32.09	31.59	31.60	46,000	-0.35(-1.10%)
Jul 31, 2003	32.00	32.38	31.89	31.95	93,500	+0.05(+0.16%)
Jul 30, 2003	32.15	32.20	31.79	31.90	75,200	-0.25(-0.78%)
Jul 29, 2003	31.90	32.15	31.70	32.15	77,300	+0.35(+1.10%)
Jul 28, 2003	32.00	32.10	31.75	31.80	86,500	+0.04(+0.13%)
Jul 25, 2003	31.10	31.80	31.10	31.76	144,200	+0.60(+1.93%)
Jul 24, 2003	31.10	31.20	30.95	31.16	74,200	+0.16(+0.52%)
Jul 23, 2003	30.85	31.07	30.81	31.00	47,200	+0.15(+0.49%)
Jul 22, 2003	30.95	30.95	30.72	30.85	43,100	+0.00(+0.00%)
Jul 21, 2003	30.98	31.10	30.85	30.85	47,700	+0.07(+0.23%)
Jul 18, 2003	30.66	31.10	30.66	30.78	51,200	+0.12(+0.39%)
Jul 17, 2003	31.35	31.35	30.66	30.66	50,200	-0.63(-2.01%)
Jul 16, 2003	31.30	31.59	31.22	31.29	46,800	+0.08(+0.26%)
Jul 15, 2003	31.51	31.51	31.14	31.21	64,400	-0.05(-0.16%)
Jul 14, 2003	31.25	31.43	31.00	31.26	118,100	+0.45(+1.46%)
Jul 11, 2003	30.30	30.79	30.00	30.81	191,600	+0.34(+1.12%)
Jul 10, 2003	30.50	30.64	30.43	30.47	80,200	-0.12(-0.39%)
Jul 09, 2003	30.80	30.80	30.40	30.59	118,200	-0.31(-1.00%)
Jul 08, 2003	30.70	30.90	30.61	30.90	70,400	+0.11(+0.36%)
Jul 07, 2003	30.95	31.00	30.75	30.79	85,200	+0.09(+0.29%)
Jul 03, 2003	30.50	30.70	30.25	30.70	51,400	+0.10(+0.33%)
Jul 02, 2003	30.15	30.60	30.10	30.60	130,000	+0.55(+1.83%)