Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	20.56	20.61	20.06	20.06	394,411	-0.52(-2.52%)
Feb 25, 2005	19.97	20.58	19.97	20.58	473,131	+0.32(+1.56%)
Feb 24, 2005	19.87	20.33	19.65	20.27	668,414	+0.40(+2.02%)
Feb 23, 2005	20.36	20.43	19.79	19.86	488,106	-0.35(-1.71%)
Feb 22, 2005	21.06	21.06	20.21	20.21	277,848	-0.83(-3.92%)
Feb 18, 2005	21.10	21.10	20.91	21.04	338,760	-0.06(-0.30%)
Feb 17, 2005	21.16	21.22	21.01	21.10	221,995	+0.02(+0.12%)
Feb 16, 2005	20.80	21.16	20.74	21.08	124,859	+0.22(+1.07%)
Feb 15, 2005	20.80	20.88	20.71	20.85	287,359	-0.01(-0.07%)
Feb 14, 2005	20.75	20.88	20.70	20.87	137,406	+0.01(+0.07%)
Feb 11, 2005	20.46	20.87	20.30	20.85	140,846	+0.36(+1.74%)
Feb 10, 2005	20.51	20.53	20.40	20.50	192,652	-0.01(-0.05%)
Feb 09, 2005	20.47	20.64	20.41	20.51	237,780	+0.03(+0.17%)
Feb 08, 2005	20.47	20.58	20.40	20.47	589,492	+0.02(+0.12%)
Feb 07, 2005	20.36	20.70	20.36	20.45	273,396	+0.01(+0.07%)
Feb 04, 2005	19.82	20.44	19.81	20.43	295,859	+0.68(+3.45%)
Feb 03, 2005	19.91	20.24	19.74	19.75	546,590	-0.10(-0.50%)
Feb 02, 2005	19.67	19.91	19.64	19.85	386,316	+0.08(+0.42%)
Feb 01, 2005	19.78	19.88	19.70	19.77	197,913	-0.01(-0.05%)
Jan 31, 2005	20.04	20.09	19.62	19.78	215,722	-0.08(-0.40%)
Jan 28, 2005	19.72	19.86	19.67	19.86	243,850	+0.21(+1.08%)
Jan 27, 2005	19.74	19.93	19.57	19.64	247,493	-0.22(-1.12%)
Jan 26, 2005	19.79	19.86	19.64	19.86	242,434	+0.11(+0.55%)
Jan 25, 2005	20.04	20.11	19.68	19.76	399,268	-0.28(-1.41%)
Jan 24, 2005	19.87	20.19	19.86	20.04	338,558	+0.13(+0.67%)
Jan 21, 2005	19.90	20.26	19.85	19.90	219,364	-0.06(-0.30%)
Jan 20, 2005	20.21	20.26	19.93	19.96	303,144	-0.30(-1.49%)
Jan 19, 2005	19.94	20.35	19.89	20.27	354,747	+0.25(+1.26%)
Jan 18, 2005	19.69	20.06	19.63	20.01	164,725	+0.19(+0.95%)
Jan 14, 2005	19.62	19.86	19.57	19.83	175,653	+0.32(+1.65%)
Jan 13, 2005	19.52	19.88	19.40	19.50	235,351	-0.01(-0.08%)
Jan 12, 2005	19.69	19.72	19.26	19.52	291,609	-0.17(-0.88%)
Jan 11, 2005	20.01	20.02	19.59	19.69	210,460	-0.37(-1.85%)
Jan 10, 2005	20.09	20.33	19.98	20.06	347,057	+0.00(+0.02%)
Jan 07, 2005	20.21	20.26	19.89	20.06	657,284	+0.47(+2.42%)
Jan 06, 2005	19.49	19.92	19.42	19.58	333,701	+0.00(+0.03%)
Jan 05, 2005	20.40	20.40	19.23	19.58	535,460	-0.85(-4.16%)
Jan 04, 2005	20.75	20.95	20.38	20.43	202,163	-0.38(-1.81%)
Jan 03, 2005	21.15	21.35	20.71	20.80	518,056	-0.35(-1.64%)
Dec 31, 2004	21.52	21.59	21.15	21.15	217,341	-0.37(-1.72%)
Dec 30, 2004	21.50	21.57	21.39	21.52	158,250	+0.02(+0.11%)
Dec 29, 2004	21.29	21.50	21.22	21.50	133,966	+0.13(+0.60%)
Dec 28, 2004	21.20	21.48	21.20	21.37	157,845	+0.14(+0.68%)
Dec 27, 2004	21.08	21.27	21.04	21.22	159,059	+0.11(+0.51%)
Dec 23, 2004	21.49	21.49	21.12	21.12	104,825	-0.33(-1.54%)
Dec 22, 2004	21.35	21.47	21.20	21.45	179,296	+0.20(+0.93%)
Dec 21, 2004	21.17	21.30	21.10	21.25	246,077	+0.14(+0.68%)
Dec 20, 2004	21.22	21.32	21.03	21.11	130,930	-0.15(-0.72%)
Dec 17, 2004	20.93	21.35	20.86	21.26	228,875	+0.15(+0.73%)
Dec 16, 2004	21.31	21.39	21.10	21.11	169,785	-0.20(-0.95%)
Dec 15, 2004	21.39	21.39	21.17	21.31	202,365	-0.08(-0.37%)
Dec 14, 2004	21.14	21.39	21.06	21.39	170,594	+0.21(+1.00%)
Dec 13, 2004	21.43	21.49	21.15	21.17	106,849	-0.31(-1.43%)
Dec 10, 2004	21.29	21.50	20.96	21.48	164,928	+0.23(+1.09%)
Dec 09, 2004	21.23	21.25	20.90	21.25	229,280	+0.01(+0.07%)
Dec 08, 2004	21.08	21.25	21.08	21.23	346,045	+0.18(+0.87%)
Dec 07, 2004	21.20	21.20	20.95	21.05	409,791	-0.17(-0.81%)
Dec 06, 2004	20.93	21.40	20.86	21.22	306,382	+0.35(+1.66%)
Dec 03, 2004	20.80	20.98	20.71	20.88	273,598	+0.17(+0.81%)
Dec 02, 2004	20.83	20.88	20.50	20.71	382,876	-0.24(-1.13%)
Dec 01, 2004	20.21	20.99	20.16	20.95	414,647	+0.81(+4.02%)
Nov 30, 2004	20.11	20.17	19.94	20.14	196,699	+0.05(+0.25%)
Nov 29, 2004	20.10	20.19	19.93	20.09	507,129	-0.41(-1.98%)
Nov 26, 2004	20.57	20.68	20.42	20.49	137,001	-0.13(-0.62%)
Nov 24, 2004	20.29	20.62	20.29	20.62	202,770	+0.37(+1.83%)
Nov 23, 2004	20.21	20.25	20.07	20.25	417,278	+0.10(+0.49%)
Nov 22, 2004	19.89	20.23	19.86	20.15	240,208	+0.24(+1.19%)
Nov 19, 2004	20.19	20.23	19.76	19.91	350,700	-0.27(-1.35%)
Nov 18, 2004	20.46	20.62	19.89	20.19	340,986	-0.30(-1.45%)
Nov 17, 2004	20.73	20.80	20.31	20.48	512,188	-0.25(-1.19%)
Nov 16, 2004	20.75	20.83	20.68	20.73	323,178	-0.12(-0.59%)
Nov 15, 2004	20.75	21.00	20.66	20.85	313,060	+0.10(+0.48%)
Nov 12, 2004	20.28	20.75	20.14	20.75	242,029	+0.49(+2.44%)
Nov 11, 2004	19.94	20.26	19.89	20.26	535,055	+0.27(+1.36%)
Nov 10, 2004	20.01	20.14	19.81	19.99	189,414	+0.00(+0.02%)
Nov 09, 2004	19.77	20.00	19.70	19.98	218,352	+0.22(+1.10%)
Nov 08, 2004	19.59	19.88	19.46	19.77	487,499	-0.06(-0.30%)
Nov 05, 2004	20.57	20.57	19.62	19.83	938,168	-0.75(-3.63%)
Nov 04, 2004	20.37	20.66	20.31	20.57	206,413	+0.20(+0.97%)
Nov 03, 2004	20.26	20.43	20.22	20.37	218,959	+0.31(+1.55%)
Nov 02, 2004	20.41	20.42	20.00	20.06	213,496	-0.32(-1.58%)
Nov 01, 2004	20.09	20.38	19.99	20.38	206,818	+0.35(+1.73%)
Oct 29, 2004	20.19	20.37	20.04	20.04	202,770	-0.21(-1.05%)
Oct 28, 2004	20.34	20.38	20.12	20.25	148,334	-0.19(-0.94%)
Oct 27, 2004	19.92	20.44	19.92	20.44	324,797	+0.50(+2.53%)
Oct 26, 2004	19.69	19.94	19.67	19.94	319,333	+0.27(+1.38%)
Oct 25, 2004	19.82	19.86	19.65	19.67	168,975	-0.18(-0.90%)
Oct 22, 2004	20.04	20.19	19.81	19.85	323,583	-0.17(-0.84%)
Oct 21, 2004	19.89	20.14	19.82	20.01	502,879	+0.15(+0.75%)
Oct 20, 2004	19.94	19.99	19.68	19.86	356,366	-0.05(-0.27%)
Oct 19, 2004	20.31	20.48	19.92	19.92	352,521	-0.31(-1.54%)
Oct 18, 2004	20.11	20.36	20.01	20.23	352,116	+0.12(+0.59%)
Oct 15, 2004	19.91	20.11	19.88	20.11	284,728	+0.20(+0.99%)
Oct 14, 2004	19.84	19.94	19.62	19.91	372,960	+0.02(+0.12%)
Oct 13, 2004	19.91	19.96	19.84	19.89	844,068	-0.02(-0.12%)
Oct 12, 2004	19.88	20.02	19.82	19.91	234,339	+0.03(+0.15%)
Oct 11, 2004	19.94	19.96	19.83	19.88	214,507	-0.05(-0.27%)
Oct 08, 2004	19.81	20.11	19.81	19.94	349,081	+0.06(+0.30%)
Oct 07, 2004	20.01	20.04	19.87	19.88	743,290	-0.10(-0.50%)
Oct 06, 2004	19.79	19.98	19.79	19.98	221,995	+0.20(+1.02%)
Oct 05, 2004	19.54	19.80	19.42	19.78	323,380	+0.23(+1.19%)
Oct 04, 2004	19.53	19.62	19.47	19.54	177,272	+0.00(+0.03%)
Oct 01, 2004	19.13	19.54	19.10	19.54	279,265	+0.43(+2.28%)
Sep 30, 2004	18.98	19.20	18.94	19.10	161,690	+0.11(+0.60%)
Sep 29, 2004	18.88	19.02	18.80	18.99	226,447	+0.11(+0.60%)
Sep 28, 2004	18.82	18.90	18.75	18.88	160,880	+0.08(+0.45%)
Sep 27, 2004	18.78	18.87	18.75	18.79	562,375	+0.01(+0.05%)
Sep 24, 2004	18.43	18.84	18.43	18.78	424,159	+0.33(+1.77%)
Sep 23, 2004	18.51	18.58	18.44	18.46	118,181	-0.06(-0.35%)
Sep 22, 2004	18.46	18.61	18.38	18.52	515,021	+0.01(+0.08%)
Sep 21, 2004	18.06	18.56	18.06	18.51	258,826	+0.45(+2.52%)
Sep 20, 2004	18.26	18.28	18.04	18.05	165,535	-0.20(-1.11%)
Sep 17, 2004	18.70	18.70	18.25	18.25	257,004	-0.33(-1.76%)
Sep 16, 2004	18.43	18.63	18.40	18.58	201,556	+0.25(+1.35%)
Sep 15, 2004	18.32	18.43	18.19	18.33	146,310	+0.05(+0.27%)
Sep 14, 2004	18.45	18.45	18.14	18.28	195,890	-0.22(-1.18%)
Sep 13, 2004	18.61	18.63	18.45	18.50	233,935	-0.11(-0.61%)
Sep 10, 2004	18.56	18.61	18.39	18.61	187,997	+0.07(+0.40%)
Sep 09, 2004	18.92	18.92	18.46	18.54	364,258	-0.38(-2.01%)
Sep 08, 2004	19.02	19.17	18.90	18.92	186,581	-0.10(-0.52%)
Sep 07, 2004	18.98	19.03	18.86	19.02	194,271	+0.04(+0.23%)
Sep 03, 2004	18.83	19.02	18.79	18.98	149,548	+0.13(+0.68%)
Sep 02, 2004	18.74	18.85	18.63	18.85	348,474	+0.10(+0.55%)
Sep 01, 2004	18.91	19.01	18.53	18.74	579,171	-0.16(-0.86%)
Aug 31, 2004	18.75	18.96	18.68	18.91	227,054	+0.18(+0.98%)
Aug 30, 2004	18.70	18.90	18.66	18.72	426,587	-0.27(-1.40%)
Aug 27, 2004	18.87	19.05	18.83	18.99	308,405	+0.16(+0.87%)
Aug 26, 2004	18.81	18.98	18.75	18.83	748,146	+0.02(+0.11%)
Aug 25, 2004	18.83	18.95	18.63	18.81	635,833	-0.12(-0.63%)
Aug 24, 2004	18.54	18.93	18.54	18.93	236,768	+0.40(+2.13%)
Aug 23, 2004	18.58	18.58	18.28	18.53	523,925	+0.00(+0.00%)
Aug 20, 2004	18.28	18.90	18.26	18.53	668,212	+0.47(+2.60%)
Aug 19, 2004	18.26	18.26	17.94	18.06	281,895	-0.15(-0.81%)
Aug 18, 2004	17.98	18.21	17.96	18.21	456,335	+0.23(+1.26%)
Aug 17, 2004	17.79	18.18	17.79	17.98	299,906	+0.19(+1.08%)
Aug 16, 2004	17.69	17.95	17.69	17.79	238,589	+0.16(+0.90%)
Aug 13, 2004	17.74	17.78	17.58	17.63	127,490	-0.06(-0.36%)
Aug 12, 2004	17.75	17.78	17.59	17.70	271,575	-0.04(-0.25%)
Aug 11, 2004	17.83	17.84	17.72	17.74	273,396	-0.16(-0.91%)
Aug 10, 2004	17.57	17.99	17.54	17.90	600,015	+0.42(+2.37%)
Aug 09, 2004	17.41	17.52	17.20	17.49	192,854	+0.19(+1.11%)
Aug 06, 2004	17.46	17.74	17.17	17.30	181,522	-0.16(-0.91%)
Aug 05, 2004	17.79	17.88	17.45	17.45	233,327	-0.36(-2.03%)
Aug 04, 2004	17.39	17.86	17.30	17.81	258,623	+0.37(+2.10%)
Aug 03, 2004	17.60	17.60	17.31	17.45	208,032	-0.15(-0.87%)
Aug 02, 2004	17.17	17.60	17.10	17.60	314,274	+0.37(+2.15%)
Jul 30, 2004	17.07	17.23	17.02	17.23	309,822	+0.16(+0.93%)
Jul 29, 2004	16.97	17.09	16.95	17.07	200,747	+0.21(+1.23%)
Jul 28, 2004	16.80	17.00	16.50	16.87	182,736	+0.06(+0.38%)
Jul 27, 2004	16.68	16.85	16.68	16.80	134,978	+0.20(+1.19%)
Jul 26, 2004	16.79	16.83	16.51	16.60	277,241	-0.15(-0.88%)
Jul 23, 2004	17.12	17.16	16.75	16.75	227,459	-0.35(-2.02%)
Jul 22, 2004	17.50	17.50	17.10	17.10	276,431	-0.41(-2.32%)
Jul 21, 2004	17.76	17.76	17.43	17.50	317,714	-0.18(-1.03%)
Jul 20, 2004	17.62	17.71	17.57	17.69	234,946	+0.19(+1.07%)
Jul 19, 2004	17.24	17.50	17.12	17.50	241,220	+0.31(+1.78%)
Jul 16, 2004	17.44	17.52	17.16	17.19	123,847	-0.18(-1.05%)
Jul 15, 2004	17.19	17.54	17.18	17.37	172,213	+0.23(+1.36%)
Jul 14, 2004	17.07	17.22	16.94	17.14	208,639	+0.12(+0.70%)
Jul 13, 2004	17.30	17.30	17.02	17.02	138,215	-0.27(-1.57%)
Jul 12, 2004	17.21	17.30	17.07	17.30	183,343	+0.08(+0.49%)
Jul 09, 2004	17.30	17.40	17.02	17.21	176,463	-0.02(-0.14%)
Jul 08, 2004	17.75	17.79	17.23	17.24	192,045	-0.51(-2.87%)
Jul 07, 2004	17.53	17.81	17.49	17.75	304,156	+0.30(+1.73%)
Jul 06, 2004	17.54	17.54	17.22	17.44	209,246	-0.06(-0.34%)
Jul 02, 2004	17.07	17.50	17.04	17.50	370,329	+0.55(+3.26%)
Jul 01, 2004	16.90	17.01	16.70	16.95	433,872	+0.02(+0.15%)
Jun 30, 2004	16.74	16.94	16.74	16.92	165,737	+0.27(+1.63%)
Jun 29, 2004	16.94	16.97	16.65	16.65	341,189	-0.22(-1.32%)
Jun 28, 2004	16.73	16.94	16.64	16.88	165,737	+0.15(+0.89%)
Jun 25, 2004	16.50	16.73	16.46	16.73	516,235	+0.27(+1.65%)
Jun 24, 2004	16.67	16.68	16.44	16.46	196,294	-0.17(-1.04%)
Jun 23, 2004	16.56	16.67	16.42	16.63	843,663	+0.06(+0.39%)
Jun 22, 2004	16.60	16.60	16.35	16.56	187,997	-0.04(-0.24%)
Jun 21, 2004	16.27	16.67	16.27	16.60	526,758	+0.43(+2.69%)
Jun 18, 2004	16.47	16.48	16.14	16.17	393,197	-0.31(-1.86%)
Jun 17, 2004	16.64	16.68	16.47	16.48	312,655	-0.06(-0.39%)
Jun 16, 2004	16.43	16.58	16.31	16.54	192,652	+0.17(+1.06%)
Jun 15, 2004	16.06	16.37	16.06	16.37	288,169	+0.43(+2.70%)
Jun 14, 2004	16.34	16.34	15.81	15.94	237,375	-0.40(-2.45%)
Jun 10, 2004	16.31	16.38	16.22	16.34	204,794	+0.11(+0.70%)
Jun 09, 2004	16.30	16.35	16.11	16.22	183,748	-0.08(-0.52%)
Jun 08, 2004	16.30	16.34	16.21	16.31	228,673	+0.01(+0.06%)
Jun 07, 2004	16.36	16.36	16.14	16.30	200,747	+0.01(+0.06%)
Jun 04, 2004	16.31	16.53	16.25	16.29	243,243	+0.06(+0.37%)
Jun 03, 2004	16.38	16.40	16.22	16.23	342,807	-0.15(-0.94%)
Jun 02, 2004	16.37	16.41	16.20	16.38	367,901	+0.00(+0.00%)
Jun 01, 2004	16.43	16.46	16.06	16.38	352,116	-0.07(-0.45%)
May 28, 2004	16.25	16.52	16.21	16.46	194,878	+0.13(+0.82%)
May 27, 2004	16.41	16.56	16.17	16.32	449,859	-0.11(-0.66%)
May 26, 2004	15.88	16.46	15.86	16.43	487,094	+0.55(+3.45%)
May 25, 2004	15.44	15.91	15.42	15.88	353,533	+0.44(+2.85%)
May 24, 2004	15.54	15.57	15.38	15.44	338,558	-0.01(-0.03%)
May 21, 2004	15.64	15.64	15.32	15.45	283,919	-0.19(-1.23%)
May 20, 2004	15.28	15.69	15.28	15.64	318,321	+0.42(+2.76%)
May 19, 2004	15.79	15.91	15.22	15.22	328,439	-0.44(-2.84%)
May 18, 2004	15.57	15.66	15.39	15.66	447,228	+0.19(+1.25%)
May 17, 2004	15.29	15.53	15.07	15.47	258,623	+0.15(+0.97%)
May 14, 2004	15.20	15.52	15.10	15.32	212,281	+0.09(+0.62%)
May 13, 2004	15.42	15.44	15.23	15.23	287,764	-0.19(-1.25%)
May 12, 2004	15.45	15.47	15.11	15.42	336,534	-0.05(-0.32%)
May 11, 2004	15.37	15.60	15.32	15.47	282,907	+0.13(+0.84%)
May 10, 2004	15.62	15.63	14.95	15.34	531,615	-0.40(-2.51%)
May 07, 2004	16.13	16.15	15.74	15.74	386,721	-0.41(-2.51%)
May 06, 2004	16.18	16.25	15.68	16.14	364,663	-0.09(-0.55%)
May 05, 2004	16.39	16.55	16.23	16.23	183,545	-0.15(-0.93%)
May 04, 2004	16.41	16.65	16.34	16.39	355,354	-0.02(-0.15%)
May 03, 2004	15.99	16.41	15.89	16.41	478,393	+0.43(+2.66%)
Apr 30, 2004	15.86	15.99	15.69	15.99	267,932	+0.12(+0.78%)
Apr 29, 2004	16.18	16.31	15.63	15.86	194,068	-0.30(-1.83%)
Apr 28, 2004	16.26	16.26	16.11	16.16	165,333	-0.10(-0.64%)
Apr 27, 2004	16.43	16.45	16.20	16.26	241,827	-0.04(-0.27%)
Apr 26, 2004	16.18	16.38	16.06	16.31	177,879	+0.15(+0.95%)
Apr 23, 2004	16.36	16.38	16.06	16.15	197,104	-0.22(-1.36%)
Apr 22, 2004	15.96	16.50	15.96	16.38	297,680	+0.46(+2.92%)
Apr 21, 2004	16.02	16.04	15.73	15.91	270,360	-0.10(-0.65%)
Apr 20, 2004	16.70	16.70	16.02	16.02	256,802	-0.67(-4.03%)
Apr 19, 2004	16.32	16.73	16.12	16.69	296,061	+0.38(+2.30%)
Apr 16, 2004	16.05	16.70	16.05	16.31	331,475	+0.26(+1.63%)
Apr 15, 2004	15.66	16.16	15.66	16.05	343,617	+0.39(+2.46%)
Apr 14, 2004	15.97	16.26	15.66	15.66	382,066	-0.47(-2.94%)
Apr 13, 2004	15.44	16.31	14.97	16.14	959,012	+0.32(+2.00%)
Apr 12, 2004	16.67	16.68	15.32	15.82	979,653	-1.05(-6.21%)
Apr 08, 2004	17.20	17.20	16.87	16.87	326,618	-0.33(-1.90%)
Apr 07, 2004	16.55	17.34	16.55	17.20	467,870	+0.40(+2.35%)
Apr 06, 2004	17.44	17.45	16.76	16.80	762,110	-0.74(-4.23%)
Apr 05, 2004	18.31	18.31	17.54	17.54	394,613	-0.84(-4.57%)
Apr 02, 2004	18.60	18.65	18.38	18.38	1,826,959	-0.19(-1.04%)
Apr 01, 2004	18.61	18.71	18.48	18.58	248,303	-0.03(-0.19%)
Mar 31, 2004	18.41	18.65	18.33	18.61	299,906	+0.20(+1.10%)
Mar 30, 2004	18.08	18.53	18.06	18.41	350,700	+0.33(+1.80%)
Mar 29, 2004	18.01	18.18	17.88	18.08	572,493	+0.04(+0.25%)
Mar 26, 2004	18.04	18.20	17.96	18.04	156,833	-0.05(-0.27%)
Mar 25, 2004	17.84	18.13	17.81	18.09	233,125	+0.33(+1.84%)
Mar 24, 2004	18.16	18.18	17.76	17.76	204,187	-0.45(-2.47%)
Mar 23, 2004	18.06	18.21	18.01	18.21	130,323	+0.17(+0.96%)
Mar 22, 2004	18.06	18.18	17.99	18.04	528,579	+0.00(+0.00%)
Mar 19, 2004	17.94	18.04	17.59	18.04	625,715	+0.20(+1.11%)
Mar 18, 2004	17.81	17.86	17.72	17.84	135,382	+0.05(+0.28%)
Mar 17, 2004	17.72	17.79	17.72	17.79	168,166	+0.12(+0.70%)
Mar 16, 2004	17.64	17.74	17.57	17.67	269,753	+0.16(+0.90%)
Mar 15, 2004	17.84	17.95	17.47	17.51	367,294	-0.28(-1.58%)
Mar 12, 2004	17.49	17.79	17.44	17.79	218,757	+0.37(+2.13%)
Mar 11, 2004	17.64	17.72	17.38	17.42	208,234	-0.13(-0.73%)
Mar 10, 2004	17.91	18.03	17.55	17.55	226,042	-0.37(-2.07%)
Mar 09, 2004	18.03	18.04	17.89	17.92	158,452	-0.11(-0.63%)
Mar 08, 2004	18.26	18.28	18.01	18.03	278,050	-0.20(-1.08%)
Mar 05, 2004	18.24	18.48	18.21	18.23	156,428	-0.01(-0.08%)
Mar 04, 2004	18.14	18.26	18.04	18.24	171,403	+0.18(+1.01%)
Mar 03, 2004	17.91	18.11	17.84	18.06	451,883	+0.11(+0.63%)
Mar 02, 2004	18.01	18.14	17.94	17.95	129,311	-0.09(-0.49%)