Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.53	18.78	18.16	18.43	740,052	-0.22(-1.19%)
May 30, 2006	18.85	19.06	18.65	18.65	452,287	-0.59(-3.08%)
May 26, 2006	19.32	19.59	19.25	19.25	291,204	-0.04(-0.23%)
May 25, 2006	18.99	19.38	18.90	19.29	334,915	+0.42(+2.25%)
May 24, 2006	18.60	18.96	18.51	18.87	502,677	+0.19(+1.01%)
May 23, 2006	19.27	19.46	18.67	18.68	443,990	-0.44(-2.30%)
May 22, 2006	19.27	19.30	18.91	19.12	410,600	-0.20(-1.05%)
May 19, 2006	19.22	19.64	19.00	19.32	318,726	+0.11(+0.57%)
May 18, 2006	19.47	19.63	19.17	19.21	406,755	-0.18(-0.94%)
May 17, 2006	19.42	19.54	19.22	19.40	716,982	-0.25(-1.26%)
May 16, 2006	19.72	19.94	19.64	19.64	294,037	-0.03(-0.18%)
May 15, 2006	19.33	19.76	19.30	19.68	506,522	+0.34(+1.76%)
May 12, 2006	19.43	19.53	19.00	19.34	632,393	-0.21(-1.09%)
May 11, 2006	20.18	20.24	19.54	19.55	523,723	-0.68(-3.37%)
May 10, 2006	20.11	20.26	20.01	20.23	277,241	+0.06(+0.29%)
May 09, 2006	20.27	20.33	20.13	20.17	147,727	-0.16(-0.78%)
May 08, 2006	20.29	20.50	20.22	20.33	238,184	+0.05(+0.24%)
May 05, 2006	20.00	20.46	19.89	20.28	211,270	+0.35(+1.76%)
May 04, 2006	19.82	20.02	19.66	19.93	396,637	+0.15(+0.75%)
May 03, 2006	19.67	19.80	19.43	19.78	286,752	+0.05(+0.28%)
May 02, 2006	19.99	19.99	19.46	19.73	503,486	-0.26(-1.31%)
May 01, 2006	20.07	20.17	19.80	19.99	622,680	-0.05(-0.27%)
Apr 28, 2006	19.89	20.17	19.80	20.04	378,829	+0.14(+0.70%)
Apr 27, 2006	19.96	20.20	19.85	19.90	675,295	-0.08(-0.42%)
Apr 26, 2006	20.00	20.15	19.93	19.99	439,336	-0.07(-0.37%)
Apr 25, 2006	20.16	20.22	19.81	20.06	368,508	-0.15(-0.73%)
Apr 24, 2006	20.48	20.52	20.16	20.21	490,939	-0.40(-1.92%)
Apr 21, 2006	20.91	20.91	20.49	20.61	274,003	-0.01(-0.05%)
Apr 20, 2006	20.80	20.83	20.44	20.62	277,241	-0.24(-1.16%)
Apr 19, 2006	20.66	21.00	20.56	20.86	367,091	+0.21(+1.00%)
Apr 18, 2006	20.06	20.79	20.09	20.65	241,624	+0.59(+2.96%)
Apr 17, 2006	20.14	20.18	19.87	20.06	178,284	-0.13(-0.66%)
Apr 13, 2006	20.41	20.45	20.03	20.19	203,984	-0.22(-1.07%)
Apr 12, 2006	20.32	20.49	20.21	20.41	475,155	+0.11(+0.54%)
Apr 11, 2006	20.66	20.77	20.30	20.30	432,253	-0.36(-1.72%)
Apr 10, 2006	20.71	20.81	20.54	20.66	528,377	-0.05(-0.24%)
Apr 07, 2006	20.94	20.96	20.68	20.71	478,190	-0.24(-1.13%)
Apr 06, 2006	20.90	21.03	20.77	20.94	277,646	-0.02(-0.09%)
Apr 05, 2006	20.93	21.09	20.71	20.96	267,123	+0.03(+0.17%)
Apr 04, 2006	21.06	21.18	20.85	20.93	482,440	-0.16(-0.77%)
Apr 03, 2006	21.69	21.70	21.05	21.09	466,858	-0.65(-3.00%)
Mar 31, 2006	21.62	21.86	21.32	21.74	769,800	+0.38(+1.78%)
Mar 30, 2006	21.64	21.70	21.22	21.36	304,156	-0.32(-1.46%)
Mar 29, 2006	21.20	21.81	21.19	21.68	322,368	+0.46(+2.19%)
Mar 28, 2006	21.15	21.25	20.95	21.21	756,646	+0.02(+0.09%)
Mar 27, 2006	21.25	21.29	21.08	21.19	268,337	-0.10(-0.49%)
Mar 24, 2006	21.37	21.42	21.20	21.30	251,945	-0.02(-0.12%)
Mar 23, 2006	21.32	21.39	21.13	21.32	152,583	-0.04(-0.18%)
Mar 22, 2006	21.06	21.41	20.98	21.36	175,653	+0.27(+1.27%)
Mar 21, 2006	21.17	21.55	20.90	21.10	888,184	-0.20(-0.95%)
Mar 20, 2006	21.68	21.68	21.13	21.30	271,372	-0.40(-1.84%)
Mar 17, 2006	21.75	21.96	21.60	21.70	955,572	-0.00(-0.02%)
Mar 16, 2006	21.39	21.88	21.36	21.70	465,239	+0.44(+2.07%)
Mar 15, 2006	20.85	21.26	20.76	21.26	360,818	+0.51(+2.45%)
Mar 14, 2006	20.53	20.77	20.41	20.75	426,992	+0.18(+0.89%)
Mar 13, 2006	20.93	21.12	20.40	20.57	469,084	-0.36(-1.70%)
Mar 10, 2006	20.36	20.93	20.33	20.93	550,030	+0.64(+3.17%)
Mar 09, 2006	20.16	20.29	20.09	20.29	282,300	+0.12(+0.61%)
Mar 08, 2006	19.94	20.16	19.75	20.16	411,612	+0.22(+1.09%)
Mar 07, 2006	20.21	20.21	19.86	19.94	446,216	-0.22(-1.10%)
Mar 06, 2006	19.77	20.20	19.65	20.17	414,445	+0.38(+1.92%)
Mar 03, 2006	19.66	19.97	19.59	19.79	497,415	+0.12(+0.60%)
Mar 02, 2006	19.91	19.96	19.49	19.67	685,211	-0.43(-2.16%)
Mar 01, 2006	19.98	20.10	19.76	20.10	505,914	+0.14(+0.69%)
Feb 28, 2006	19.95	19.97	19.68	19.96	645,547	+0.01(+0.05%)
Feb 27, 2006	20.09	20.24	19.82	19.95	355,152	-0.31(-1.51%)
Feb 24, 2006	20.22	20.39	20.11	20.26	283,717	-0.02(-0.12%)
Feb 23, 2006	20.99	21.02	20.26	20.29	470,905	-0.69(-3.28%)
Feb 22, 2006	20.43	21.00	20.31	20.97	381,055	+0.58(+2.84%)
Feb 21, 2006	20.10	20.42	20.00	20.39	509,962	+0.30(+1.47%)
Feb 17, 2006	20.04	20.13	19.53	20.10	333,094	+0.10(+0.49%)
Feb 16, 2006	19.99	20.08	19.89	20.00	425,980	+0.06(+0.32%)
Feb 15, 2006	20.01	20.12	19.82	19.93	321,964	+0.00(+0.00%)
Feb 14, 2006	19.86	20.01	19.59	19.93	303,548	+0.07(+0.35%)
Feb 13, 2006	19.86	19.89	19.68	19.86	217,948	+0.03(+0.15%)
Feb 10, 2006	19.76	19.93	19.56	19.84	368,306	+0.07(+0.35%)
Feb 09, 2006	19.89	19.99	19.68	19.77	294,847	-0.06(-0.30%)
Feb 08, 2006	19.77	19.91	19.55	19.83	394,208	+0.06(+0.33%)
Feb 07, 2006	19.99	20.14	19.73	19.76	457,144	-0.27(-1.36%)
Feb 06, 2006	19.83	20.03	19.72	20.03	286,752	+0.20(+1.02%)
Feb 03, 2006	19.99	20.09	19.77	19.83	504,700	-0.21(-1.06%)
Feb 02, 2006	20.22	20.22	19.94	20.04	442,979	-0.22(-1.10%)
Feb 01, 2006	20.10	20.31	19.99	20.27	369,115	+0.17(+0.86%)
Jan 31, 2006	20.04	20.23	19.89	20.09	295,251	+0.06(+0.30%)
Jan 30, 2006	20.09	20.14	19.88	20.03	289,990	-0.12(-0.59%)
Jan 27, 2006	19.96	20.17	19.89	20.15	233,732	+0.26(+1.32%)
Jan 26, 2006	19.91	19.93	19.72	19.89	453,906	+0.04(+0.20%)
Jan 25, 2006	19.89	20.05	19.72	19.85	237,375	-0.02(-0.12%)
Jan 24, 2006	19.67	20.00	19.66	19.87	621,263	+0.21(+1.06%)
Jan 23, 2006	19.44	19.75	19.42	19.67	285,943	+0.24(+1.25%)
Jan 20, 2006	19.78	19.78	19.30	19.43	359,199	-0.23(-1.16%)
Jan 19, 2006	19.34	19.69	19.26	19.65	271,372	+0.35(+1.82%)
Jan 18, 2006	19.16	19.33	19.12	19.30	539,710	+0.08(+0.44%)
Jan 17, 2006	19.18	19.22	19.03	19.22	563,386	+0.00(+0.03%)
Jan 13, 2006	19.28	19.30	18.98	19.21	473,334	-0.07(-0.36%)
Jan 12, 2006	19.32	19.42	19.18	19.28	315,286	-0.02(-0.13%)
Jan 11, 2006	19.15	19.38	18.98	19.31	640,690	+0.16(+0.83%)
Jan 10, 2006	18.78	19.16	18.66	19.15	443,181	+0.25(+1.33%)
Jan 09, 2006	18.67	18.90	18.65	18.90	341,593	+0.12(+0.63%)
Jan 06, 2006	18.83	18.83	18.65	18.78	751,182	+0.02(+0.13%)
Jan 05, 2006	18.58	18.77	18.58	18.75	917,324	+0.07(+0.37%)
Jan 04, 2006	18.72	18.79	18.56	18.68	1,171,901	-0.14(-0.76%)
Jan 03, 2006	18.58	18.90	18.26	18.83	533,639	+0.37(+1.98%)
Dec 30, 2005	18.46	18.53	18.33	18.46	317,309	-0.04(-0.24%)
Dec 29, 2005	18.73	18.78	18.48	18.51	399,672	-0.22(-1.19%)
Dec 28, 2005	18.88	18.95	18.57	18.73	348,878	-0.11(-0.58%)
Dec 27, 2005	18.84	19.02	18.74	18.84	402,708	+0.01(+0.05%)
Dec 23, 2005	18.79	19.00	18.79	18.83	155,417	+0.03(+0.18%)
Dec 22, 2005	18.72	18.86	18.50	18.79	197,104	+0.07(+0.40%)
Dec 21, 2005	18.73	18.82	18.57	18.72	211,877	+0.06(+0.34%)
Dec 20, 2005	18.53	18.88	18.33	18.65	488,106	+0.12(+0.67%)
Dec 19, 2005	18.72	18.73	18.53	18.53	455,930	-0.22(-1.19%)
Dec 16, 2005	18.83	19.02	18.59	18.75	679,140	-0.02(-0.13%)
Dec 15, 2005	19.14	19.21	18.74	18.78	358,997	-0.45(-2.36%)
Dec 14, 2005	19.20	19.34	19.07	19.23	410,600	+0.00(+0.00%)
Dec 13, 2005	18.62	19.32	18.62	19.23	684,604	+0.55(+2.96%)
Dec 12, 2005	18.90	18.94	18.59	18.68	425,980	-0.19(-1.02%)
Dec 09, 2005	18.88	19.03	18.65	18.87	209,044	+0.00(+0.00%)
Dec 08, 2005	18.70	19.21	18.67	18.87	497,617	+0.18(+0.95%)
Dec 07, 2005	18.69	18.77	18.54	18.69	447,026	+0.03(+0.19%)
Dec 06, 2005	18.60	18.82	18.58	18.66	510,974	+0.17(+0.94%)
Dec 05, 2005	18.65	18.65	18.22	18.49	492,154	-0.17(-0.90%)
Dec 02, 2005	18.65	18.65	18.44	18.65	611,549	+0.04(+0.21%)
Dec 01, 2005	18.39	18.82	18.28	18.61	981,070	+0.37(+2.00%)
Nov 30, 2005	18.16	18.38	18.14	18.25	852,163	+0.04(+0.22%)
Nov 29, 2005	18.20	18.30	18.16	18.21	599,812	-0.21(-1.13%)
Nov 28, 2005	18.47	18.51	18.08	18.42	803,392	+0.02(+0.13%)
Nov 25, 2005	18.53	18.53	18.32	18.39	138,418	-0.14(-0.75%)
Nov 23, 2005	18.51	18.64	18.45	18.53	434,277	+0.02(+0.13%)
Nov 22, 2005	18.32	18.53	18.23	18.51	452,490	+0.14(+0.75%)
Nov 21, 2005	18.11	18.45	18.00	18.37	609,728	+0.31(+1.70%)
Nov 18, 2005	18.14	18.20	17.92	18.06	675,497	+0.03(+0.16%)
Nov 17, 2005	17.60	18.10	17.60	18.03	864,507	+0.48(+2.76%)
Nov 16, 2005	17.69	17.77	17.45	17.55	475,155	-0.12(-0.70%)
Nov 15, 2005	17.69	17.86	17.55	17.67	836,176	-0.07(-0.39%)
Nov 14, 2005	18.00	18.07	17.41	17.74	771,823	-0.21(-1.18%)
Nov 11, 2005	17.93	18.05	17.81	17.95	678,735	-0.04(-0.22%)
Nov 10, 2005	18.09	18.16	17.66	17.99	1,517,542	-0.07(-0.41%)
Nov 09, 2005	18.20	18.26	17.79	18.07	1,317,604	-0.14(-0.79%)
Nov 08, 2005	18.39	18.39	18.13	18.21	638,059	-0.24(-1.29%)
Nov 07, 2005	18.57	18.69	18.23	18.45	845,080	-0.07(-0.40%)
Nov 04, 2005	18.64	18.72	18.36	18.52	643,119	-0.15(-0.79%)
Nov 03, 2005	18.77	18.86	18.58	18.67	1,115,036	-0.05(-0.29%)
Nov 02, 2005	18.73	18.73	18.57	18.72	1,349,781	-0.00(-0.03%)
Nov 01, 2005	19.01	19.01	18.59	18.73	1,805,913	-0.30(-1.56%)
Oct 31, 2005	19.61	19.61	19.02	19.02	946,870	-0.59(-3.00%)
Oct 28, 2005	19.07	19.69	19.02	19.61	963,464	+0.63(+3.33%)
Oct 27, 2005	19.12	19.12	18.86	18.98	1,028,221	-0.14(-0.75%)
Oct 26, 2005	19.07	19.25	19.01	19.12	1,124,547	+0.05(+0.26%)
Oct 25, 2005	19.07	19.16	18.93	19.07	2,020,421	-0.04(-0.23%)
Oct 24, 2005	18.83	19.14	18.71	19.12	936,752	+0.39(+2.08%)
Oct 21, 2005	18.62	18.83	18.56	18.73	816,344	+0.11(+0.61%)
Oct 20, 2005	18.85	18.85	18.49	18.61	377,614	-0.24(-1.28%)
Oct 19, 2005	18.68	18.87	18.38	18.86	525,544	+0.20(+1.09%)
Oct 18, 2005	18.73	18.75	18.57	18.65	558,934	-0.17(-0.92%)
Oct 17, 2005	18.74	18.85	18.56	18.83	864,305	+0.07(+0.40%)
Oct 14, 2005	18.53	18.75	18.33	18.75	1,103,096	+0.37(+2.02%)
Oct 13, 2005	18.58	18.60	18.33	18.38	1,583,918	-0.23(-1.22%)
Oct 12, 2005	18.98	19.00	18.48	18.61	1,433,965	-0.39(-2.03%)
Oct 11, 2005	19.11	19.26	18.96	19.00	781,537	-0.13(-0.67%)
Oct 10, 2005	19.87	19.87	19.07	19.12	378,222	-0.28(-1.43%)
Oct 07, 2005	19.47	19.63	19.28	19.40	372,555	-0.19(-0.98%)
Oct 06, 2005	19.65	19.80	19.27	19.59	404,731	-0.05(-0.28%)
Oct 05, 2005	20.38	20.38	19.65	19.65	326,416	-0.68(-3.35%)
Oct 04, 2005	20.83	20.88	20.33	20.33	229,887	-0.47(-2.28%)
Oct 03, 2005	20.76	21.05	20.74	20.80	410,600	-0.04(-0.19%)
Sep 30, 2005	20.94	21.03	20.76	20.84	664,367	-0.11(-0.52%)
Sep 29, 2005	20.58	20.96	20.33	20.95	216,733	+0.40(+1.92%)
Sep 28, 2005	20.71	20.73	20.39	20.56	297,073	-0.15(-0.72%)
Sep 27, 2005	20.72	20.80	20.44	20.71	1,087,514	-0.07(-0.33%)
Sep 26, 2005	20.58	20.77	20.45	20.77	185,974	+0.19(+0.94%)
Sep 23, 2005	20.58	20.65	20.12	20.58	174,237	+0.20(+0.99%)
Sep 22, 2005	20.07	20.48	19.57	20.38	539,507	+0.22(+1.08%)
Sep 21, 2005	20.75	20.75	20.16	20.16	317,714	-0.59(-2.83%)
Sep 20, 2005	21.00	21.24	20.71	20.75	526,961	-0.26(-1.22%)
Sep 19, 2005	21.26	21.35	20.96	21.01	188,200	-0.31(-1.44%)
Sep 16, 2005	21.48	21.50	21.20	21.31	471,917	-0.05(-0.25%)
Sep 15, 2005	21.45	21.50	21.27	21.37	232,923	-0.03(-0.14%)
Sep 14, 2005	21.66	21.87	21.35	21.40	143,477	-0.21(-0.98%)
Sep 13, 2005	21.95	21.95	21.60	21.61	136,192	-0.40(-1.80%)
Sep 12, 2005	21.96	22.11	21.84	22.00	158,047	+0.06(+0.27%)
Sep 09, 2005	21.82	21.95	21.72	21.95	201,556	+0.16(+0.73%)
Sep 08, 2005	21.87	21.98	21.68	21.79	145,096	-0.13(-0.61%)
Sep 07, 2005	22.11	22.11	21.84	21.92	266,515	-0.19(-0.87%)
Sep 06, 2005	21.44	22.12	21.44	22.11	467,060	+0.75(+3.49%)
Sep 02, 2005	21.64	21.71	21.32	21.37	159,666	-0.27(-1.26%)
Sep 01, 2005	21.32	21.91	21.32	21.64	620,656	+0.32(+1.48%)
Aug 31, 2005	21.10	21.32	21.09	21.32	575,933	+0.17(+0.79%)
Aug 30, 2005	21.07	21.20	20.93	21.15	454,109	-0.09(-0.44%)
Aug 29, 2005	21.13	21.53	20.95	21.25	309,215	+0.09(+0.42%)
Aug 26, 2005	21.45	21.45	21.10	21.16	270,765	-0.27(-1.27%)
Aug 25, 2005	21.57	21.71	21.41	21.43	222,400	-0.07(-0.32%)
Aug 24, 2005	21.20	21.66	21.18	21.50	367,698	+0.37(+1.75%)
Aug 23, 2005	21.24	21.31	21.06	21.13	545,983	-0.14(-0.67%)
Aug 22, 2005	21.04	21.29	21.04	21.27	270,158	+0.36(+1.72%)
Aug 19, 2005	20.93	21.08	20.76	20.91	417,885	-0.01(-0.07%)
Aug 18, 2005	21.08	21.08	20.85	20.93	388,137	-0.27(-1.28%)
Aug 17, 2005	21.57	21.62	21.00	21.20	553,673	-0.44(-2.06%)
Aug 16, 2005	21.32	21.97	21.32	21.64	978,641	+0.35(+1.62%)
Aug 15, 2005	21.17	21.55	20.85	21.30	472,726	+0.17(+0.82%)
Aug 12, 2005	21.15	21.23	20.89	21.13	539,912	-0.07(-0.35%)
Aug 11, 2005	21.20	21.34	21.00	21.20	555,696	-0.09(-0.42%)
Aug 10, 2005	21.60	21.82	21.13	21.29	784,168	-0.07(-0.32%)
Aug 09, 2005	21.25	21.58	21.22	21.36	1,067,885	+0.17(+0.79%)
Aug 08, 2005	21.87	21.98	20.80	21.19	1,040,565	-1.27(-5.63%)
Aug 05, 2005	23.40	23.40	22.26	22.45	732,969	-0.89(-3.83%)
Aug 04, 2005	24.09	24.09	23.34	23.35	1,011,425	-1.12(-4.58%)
Aug 03, 2005	24.64	24.81	24.46	24.47	189,009	-0.19(-0.76%)
Aug 02, 2005	24.11	24.66	24.11	24.66	161,083	+0.49(+2.05%)
Aug 01, 2005	24.21	24.41	24.07	24.16	213,698	-0.00(-0.02%)
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%)