Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	23.46	23.52	23.27	23.47	189,414	+0.01(+0.06%)
Jun 29, 2005	23.38	23.60	23.32	23.46	111,301	+0.12(+0.51%)
Jun 28, 2005	22.93	23.35	22.93	23.34	181,117	+0.41(+1.79%)
Jun 27, 2005	22.98	23.04	22.86	22.93	150,762	-0.10(-0.43%)
Jun 24, 2005	23.27	23.27	22.84	23.03	534,650	-0.28(-1.21%)
Jun 23, 2005	23.18	23.49	23.16	23.31	270,765	+0.08(+0.34%)
Jun 22, 2005	23.27	23.34	23.00	23.23	174,439	+0.00(+0.02%)
Jun 21, 2005	23.62	23.65	23.22	23.23	177,474	-0.35(-1.49%)
Jun 20, 2005	23.62	23.77	23.54	23.58	99,968	-0.12(-0.50%)
Jun 17, 2005	23.60	23.75	23.41	23.69	441,967	+0.22(+0.95%)
Jun 16, 2005	23.32	23.56	23.11	23.47	276,634	+0.15(+0.64%)
Jun 15, 2005	23.48	23.48	23.12	23.32	251,945	-0.23(-0.99%)
Jun 14, 2005	23.35	23.56	23.23	23.56	537,686	+0.34(+1.47%)
Jun 13, 2005	22.93	23.22	22.84	23.22	419,707	+0.29(+1.25%)
Jun 10, 2005	23.15	23.16	22.71	22.93	443,383	-0.14(-0.60%)
Jun 09, 2005	22.93	23.08	22.73	23.07	345,843	+0.16(+0.71%)
Jun 08, 2005	22.77	23.60	22.76	22.90	400,684	+0.09(+0.39%)
Jun 07, 2005	22.90	23.19	22.72	22.82	379,840	+0.04(+0.17%)
Jun 06, 2005	22.24	22.85	22.24	22.78	650,606	+0.60(+2.70%)
Jun 03, 2005	21.99	22.22	21.91	22.18	608,109	+0.24(+1.08%)
Jun 02, 2005	22.01	22.07	21.93	21.94	316,905	-0.11(-0.52%)
Jun 01, 2005	21.74	22.06	21.69	22.05	755,027	+0.31(+1.43%)
May 31, 2005	21.35	21.87	21.35	21.74	309,417	+0.31(+1.43%)
May 27, 2005	21.45	21.46	21.27	21.44	248,505	-0.11(-0.50%)
May 26, 2005	21.57	21.85	21.53	21.55	320,142	+0.01(+0.07%)
May 25, 2005	21.74	21.75	21.48	21.53	431,646	-0.28(-1.29%)
May 24, 2005	21.99	21.99	21.69	21.81	236,565	-0.18(-0.81%)
May 23, 2005	22.07	22.15	21.85	21.99	322,571	-0.08(-0.36%)
May 20, 2005	21.92	22.10	21.72	22.07	153,191	+0.23(+1.04%)
May 19, 2005	21.69	21.99	21.64	21.84	188,605	+0.15(+0.71%)
May 18, 2005	21.37	21.69	21.34	21.69	160,880	+0.44(+2.07%)
May 17, 2005	21.08	21.35	20.82	21.25	203,377	+0.05(+0.23%)
May 16, 2005	20.78	21.20	20.78	21.20	136,799	+0.49(+2.39%)
May 13, 2005	21.05	21.20	20.54	20.71	230,899	-0.35(-1.64%)
May 12, 2005	21.48	21.48	20.95	21.05	183,343	-0.42(-1.98%)
May 11, 2005	21.30	21.53	21.03	21.48	217,948	+0.18(+0.84%)
May 10, 2005	21.30	21.30	21.03	21.30	227,661	-0.06(-0.30%)
May 09, 2005	20.98	21.36	20.83	21.36	191,235	+0.39(+1.84%)
May 06, 2005	21.16	21.20	20.79	20.98	171,606	-0.20(-0.93%)
May 05, 2005	21.06	21.23	20.95	21.17	272,586	+0.12(+0.56%)
May 04, 2005	20.85	21.13	20.73	21.06	187,390	+0.20(+0.97%)
May 03, 2005	21.01	21.05	20.74	20.85	136,394	-0.15(-0.73%)
May 02, 2005	20.83	21.01	20.71	21.01	198,925	+0.18(+0.85%)
Apr 29, 2005	20.90	20.93	20.58	20.83	291,811	+0.12(+0.57%)
Apr 28, 2005	20.72	20.89	20.61	20.71	257,409	-0.01(-0.05%)
Apr 27, 2005	20.55	20.75	20.40	20.72	188,605	+0.14(+0.70%)
Apr 26, 2005	20.51	20.59	20.41	20.58	211,067	-0.01(-0.07%)
Apr 25, 2005	20.33	20.59	20.28	20.59	176,665	+0.21(+1.04%)
Apr 22, 2005	20.54	20.57	20.17	20.38	152,786	-0.18(-0.89%)
Apr 21, 2005	20.29	20.62	20.20	20.56	202,770	+0.37(+1.84%)
Apr 20, 2005	20.38	20.56	20.13	20.19	305,572	-0.27(-1.30%)
Apr 19, 2005	20.12	20.48	20.12	20.46	173,022	+0.34(+1.67%)
Apr 18, 2005	19.95	20.21	19.82	20.12	197,306	+0.17(+0.87%)
Apr 15, 2005	19.92	20.06	19.81	19.95	216,126	+0.03(+0.17%)
Apr 14, 2005	20.31	20.31	19.89	19.91	169,177	-0.42(-2.04%)
Apr 13, 2005	20.32	20.42	20.26	20.33	261,254	+0.00(+0.02%)
Apr 12, 2005	19.96	20.34	19.82	20.32	225,638	+0.27(+1.33%)
Apr 11, 2005	19.96	20.11	19.80	20.06	150,965	+0.11(+0.57%)
Apr 08, 2005	20.03	20.04	19.88	19.94	214,305	-0.12(-0.59%)
Apr 07, 2005	20.04	20.16	19.93	20.06	188,402	+0.01(+0.05%)
Apr 06, 2005	20.00	20.21	20.00	20.05	237,780	+0.09(+0.45%)
Apr 05, 2005	19.79	20.01	19.75	19.96	207,627	+0.27(+1.38%)
Apr 04, 2005	19.84	19.84	19.60	19.69	366,889	-0.22(-1.12%)