Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)