Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	18.11	18.14	17.94	18.01	195,687	-0.07(-0.41%)
Feb 26, 2004	17.91	18.10	17.81	18.09	335,522	-0.06(-0.33%)
Feb 25, 2004	17.94	18.16	17.94	18.15	354,342	+0.24(+1.35%)
Feb 24, 2004	17.98	17.98	17.86	17.90	280,883	-0.08(-0.44%)
Feb 23, 2004	18.14	18.15	17.98	17.98	132,549	-0.04(-0.22%)
Feb 20, 2004	18.14	18.14	17.92	18.02	98,552	-0.01(-0.08%)
Feb 19, 2004	18.09	18.14	17.98	18.04	268,337	+0.00(+0.00%)
Feb 18, 2004	18.16	18.16	17.99	18.04	237,375	+0.05(+0.27%)
Feb 17, 2004	17.94	17.99	17.90	17.99	202,365	+0.10(+0.55%)
Feb 13, 2004	18.06	18.09	17.87	17.89	203,580	-0.20(-1.09%)
Feb 12, 2004	18.11	18.20	18.04	18.09	247,291	-0.04(-0.25%)
Feb 11, 2004	18.04	18.13	17.96	18.13	287,764	+0.09(+0.52%)
Feb 10, 2004	18.04	18.09	17.75	18.04	487,094	+0.15(+0.83%)
Feb 09, 2004	17.30	18.14	16.46	17.89	3,232,998	+0.59(+3.43%)
Feb 06, 2004	17.84	18.18	16.95	17.30	6,157,389	-0.88(-4.87%)
Feb 05, 2004	18.09	18.21	18.06	18.18	726,493	+0.09(+0.52%)
Feb 04, 2004	18.28	18.29	18.04	18.09	2,456,115	-0.24(-1.29%)
Feb 03, 2004	18.70	18.70	18.18	18.32	407,362	-0.38(-2.03%)
Feb 02, 2004	18.43	18.70	18.21	18.70	272,789	+0.24(+1.31%)
Jan 30, 2004	18.28	18.62	18.23	18.46	220,174	+0.16(+0.89%)
Jan 29, 2004	18.26	18.34	18.14	18.30	270,360	+0.11(+0.62%)
Jan 28, 2004	18.04	18.42	18.02	18.18	440,145	+0.16(+0.91%)
Jan 27, 2004	18.04	18.04	17.91	18.02	182,129	-0.01(-0.05%)
Jan 26, 2004	17.74	18.03	17.71	18.03	229,280	+0.24(+1.36%)
Jan 23, 2004	17.48	17.79	17.38	17.79	650,404	+0.31(+1.78%)
Jan 22, 2004	17.44	17.54	17.42	17.48	161,285	+0.03(+0.20%)
Jan 21, 2004	17.42	17.56	17.37	17.44	148,131	-0.00(-0.03%)
Jan 20, 2004	17.54	17.55	17.19	17.45	443,990	-0.20(-1.15%)
Jan 16, 2004	18.02	18.02	17.54	17.65	222,400	-0.31(-1.71%)
Jan 15, 2004	17.89	18.03	17.84	17.96	158,654	+0.05(+0.30%)
Jan 14, 2004	18.01	18.03	17.86	17.90	206,615	-0.21(-1.15%)
Jan 13, 2004	17.97	18.11	17.69	18.11	255,183	+0.15(+0.83%)
Jan 12, 2004	17.89	17.96	17.74	17.96	111,301	+0.12(+0.69%)
Jan 09, 2004	17.74	17.85	17.72	17.84	209,651	+0.06(+0.33%)
Jan 08, 2004	17.79	17.79	17.64	17.78	190,021	-0.00(-0.03%)
Jan 07, 2004	17.81	17.85	17.50	17.78	216,126	-0.07(-0.41%)
Jan 06, 2004	17.94	18.01	17.80	17.86	154,607	-0.12(-0.69%)
Jan 05, 2004	18.04	18.06	17.79	17.98	188,605	+0.04(+0.25%)
Jan 02, 2004	17.94	18.01	17.85	17.94	122,026	+0.00(+0.00%)
Dec 31, 2003	17.89	17.94	17.72	17.94	284,728	+0.05(+0.28%)
Dec 30, 2003	17.74	17.87	17.72	17.89	140,846	+0.05(+0.28%)
Dec 29, 2003	17.64	17.93	17.64	17.84	150,560	+0.20(+1.15%)
Dec 26, 2003	17.75	17.76	17.64	17.64	49,782	-0.09(-0.50%)
Dec 24, 2003	17.72	17.74	17.64	17.73	54,234	+0.01(+0.06%)
Dec 23, 2003	17.67	17.70	17.55	17.72	249,921	+0.05(+0.28%)
Dec 22, 2003	17.49	17.67	17.42	17.67	309,417	+0.22(+1.27%)
Dec 19, 2003	17.27	17.44	17.20	17.44	172,820	+0.13(+0.77%)
Dec 18, 2003	17.27	17.33	17.22	17.31	134,168	+0.06(+0.37%)
Dec 17, 2003	17.42	17.42	17.16	17.25	120,003	-0.07(-0.43%)
Dec 16, 2003	17.16	17.33	16.97	17.32	198,925	+0.30(+1.77%)
Dec 15, 2003	17.61	17.61	17.00	17.02	198,521	-0.47(-2.71%)
Dec 12, 2003	17.30	17.49	17.30	17.49	128,300	+0.21(+1.23%)
Dec 11, 2003	16.92	17.34	16.90	17.28	218,959	+0.38(+2.25%)
Dec 10, 2003	17.02	17.02	16.70	16.90	203,580	-0.10(-0.58%)
Dec 09, 2003	16.94	17.04	16.88	17.00	433,670	+0.05(+0.29%)
Dec 08, 2003	16.92	17.00	16.92	16.95	393,601	+0.07(+0.44%)
Dec 05, 2003	17.05	17.07	16.83	16.88	738,635	-0.27(-1.59%)
Dec 04, 2003	17.34	17.37	17.09	17.15	115,348	-0.15(-0.88%)
Dec 03, 2003	17.34	17.48	17.32	17.30	198,116	+0.00(+0.03%)
Dec 02, 2003	17.37	17.40	17.31	17.30	246,077	-0.10(-0.57%)