Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2003	17.05	17.42	17.05	17.39	443,788	+0.35(+2.03%)
Nov 28, 2003	17.00	17.10	16.95	17.05	78,720	+0.07(+0.44%)
Nov 26, 2003	17.04	17.09	16.98	16.97	146,512	-0.04(-0.23%)
Nov 25, 2003	17.09	17.09	16.91	17.01	146,512	-0.06(-0.35%)
Nov 24, 2003	16.65	17.07	16.55	17.07	341,796	+0.37(+2.22%)
Nov 21, 2003	16.97	16.97	16.66	16.70	331,273	-0.19(-1.11%)
Nov 20, 2003	17.04	17.04	16.80	16.89	419,909	-0.28(-1.64%)
Nov 19, 2003	17.30	17.36	17.14	17.17	326,213	-0.02(-0.14%)
Nov 18, 2003	17.15	17.27	16.96	17.20	253,766	+0.00(+0.00%)
Nov 17, 2003	16.80	17.24	16.80	17.20	296,668	+0.12(+0.72%)
Nov 14, 2003	17.37	17.46	17.05	17.07	260,445	-0.30(-1.71%)
Nov 13, 2003	17.02	17.37	17.00	17.37	152,179	+0.30(+1.77%)
Nov 12, 2003	16.93	17.16	16.83	17.07	229,887	+0.14(+0.82%)
Nov 11, 2003	17.00	17.07	16.89	16.93	160,071	-0.07(-0.41%)
Nov 10, 2003	17.19	17.24	16.90	17.00	165,535	-0.12(-0.72%)
Nov 07, 2003	17.20	17.27	17.12	17.12	140,239	+0.02(+0.14%)
Nov 06, 2003	17.18	17.18	17.13	17.10	322,368	-0.05(-0.29%)
Nov 05, 2003	16.88	17.15	16.92	17.15	163,916	+0.02(+0.14%)
Nov 04, 2003	16.88	17.12	16.88	17.12	157,420	+0.27(+1.61%)