Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.36	24.56	24.14	24.17	377,614	-0.28(-1.15%)
Jul 28, 2005	24.03	24.45	24.01	24.45	477,583	+0.40(+1.66%)
Jul 27, 2005	23.74	24.06	23.47	24.05	182,129	+0.19(+0.79%)
Jul 26, 2005	23.87	24.09	23.77	23.86	233,732	+0.04(+0.17%)
Jul 25, 2005	23.65	23.93	23.57	23.82	245,469	+0.05(+0.23%)
Jul 22, 2005	23.55	23.84	23.45	23.77	433,872	+0.08(+0.33%)
Jul 21, 2005	24.04	24.08	23.53	23.69	625,715	-0.41(-1.72%)
Jul 20, 2005	23.37	24.11	23.25	24.10	348,069	+0.68(+2.91%)
Jul 19, 2005	23.35	23.51	23.31	23.42	392,792	+0.10(+0.45%)
Jul 18, 2005	23.41	23.45	23.18	23.32	329,249	-0.09(-0.40%)
Jul 15, 2005	23.02	23.42	22.98	23.41	247,695	+0.28(+1.22%)
Jul 14, 2005	23.95	24.02	23.02	23.13	400,077	-0.77(-3.20%)
Jul 13, 2005	24.21	24.26	23.88	23.90	159,666	-0.37(-1.53%)
Jul 12, 2005	24.39	24.53	24.25	24.27	172,820	-0.22(-0.91%)
Jul 11, 2005	24.20	24.52	24.20	24.49	402,708	+0.31(+1.29%)
Jul 08, 2005	23.55	24.35	23.53	24.18	453,097	+0.63(+2.69%)
Jul 07, 2005	23.45	23.67	23.32	23.55	193,866	-0.16(-0.69%)
Jul 06, 2005	24.04	24.04	23.61	23.71	290,395	-0.33(-1.38%)
Jul 05, 2005	23.50	24.05	23.47	24.04	307,798	+0.54(+2.31%)
Jul 01, 2005	23.47	23.58	23.24	23.50	126,073	+0.02(+0.11%)
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%)