Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	5.139	6.399	5.139	6.251	2,448,152	+0.99(+18.78%)
Oct 30, 2008	5.011	5.283	4.848	5.263	1,627,319	+0.42(+8.56%)
Oct 29, 2008	4.818	5.105	4.620	4.848	2,218,847	-0.02(-0.41%)
Oct 28, 2008	4.620	4.912	4.156	4.867	3,419,058	+0.48(+11.05%)
Oct 27, 2008	4.517	4.838	4.368	4.383	2,327,923	-0.16(-3.48%)
Oct 24, 2008	4.759	5.194	4.531	4.541	3,119,762	-0.61(-11.89%)
Oct 23, 2008	5.154	5.253	4.541	5.154	2,225,438	+0.05(+0.97%)
Oct 22, 2008	5.530	5.900	4.872	5.105	2,807,301	-0.58(-10.25%)
Oct 21, 2008	5.791	6.029	5.683	5.688	1,641,859	-0.10(-1.79%)
Oct 20, 2008	5.455	5.826	5.451	5.791	1,708,039	+0.42(+7.82%)
Oct 17, 2008	5.006	5.752	5.006	5.371	1,651,609	+0.13(+2.45%)
Oct 16, 2008	5.470	5.653	5.011	5.243	3,062,090	-0.16(-3.02%)
Oct 15, 2008	6.068	6.068	5.337	5.406	1,883,191	-0.65(-10.77%)
Oct 14, 2008	6.439	6.523	5.530	6.058	1,899,581	-0.13(-2.08%)
Oct 13, 2008	5.327	6.187	5.322	6.187	2,559,002	+1.03(+19.92%)
Oct 10, 2008	4.813	5.159	4.223	5.159	4,195,352	+0.31(+6.42%)
Oct 09, 2008	5.421	5.969	4.848	4.848	2,982,435	-0.40(-7.54%)
Oct 08, 2008	5.574	5.856	5.110	5.243	3,510,559	-0.30(-5.44%)
Oct 07, 2008	7.210	7.225	5.460	5.544	3,610,684	-1.31(-19.16%)
Oct 06, 2008	7.304	7.304	6.671	6.859	2,393,113	-0.61(-8.14%)
Oct 03, 2008	8.732	9.814	7.363	7.467	0	-1.02(-12.00%)
Oct 02, 2008	9.344	9.344	8.401	8.485	1,190,462	-0.87(-9.35%)
Oct 01, 2008	9.300	9.443	8.944	9.359	842,461	+0.04(+0.48%)
Sep 30, 2008	9.256	9.473	8.944	9.315	1,393,732	+0.06(+0.64%)
Sep 29, 2008	9.695	9.923	8.801	9.256	1,077,639	-0.79(-7.87%)
Sep 26, 2008	9.453	10.08	9.335	10.05	0	+0.38(+3.94%)
Sep 25, 2008	9.552	10.02	9.344	9.666	867,532	+0.24(+2.57%)
Sep 24, 2008	9.720	10.01	9.241	9.424	1,130,705	-0.44(-4.51%)
Sep 23, 2008	9.794	10.21	9.676	9.868	903,222	-0.16(-1.63%)
Sep 22, 2008	11.27	11.27	10.03	10.03	832,667	-1.24(-11.00%)
Sep 19, 2008	11.12	12.00	10.30	11.27	0	+0.03(+0.26%)
Sep 18, 2008	9.532	11.37	8.999	11.24	2,696,354	+1.58(+16.31%)
Sep 17, 2008	10.05	10.44	9.666	9.666	1,105,555	-0.72(-6.95%)
Sep 16, 2008	9.908	10.53	9.908	10.39	1,683,889	+0.21(+2.04%)
Sep 15, 2008	10.20	10.60	10.06	10.18	1,519,213	-0.36(-3.38%)
Sep 12, 2008	10.25	10.56	10.25	10.54	557,969	+0.09(+0.85%)
Sep 11, 2008	10.42	10.51	10.26	10.45	784,793	-0.14(-1.31%)
Sep 10, 2008	10.51	10.61	10.33	10.58	1,289,884	+0.29(+2.78%)
Sep 09, 2008	10.36	10.82	10.28	10.30	1,457,941	-0.24(-2.25%)
Sep 08, 2008	10.01	10.71	10.01	10.54	2,000,883	+0.28(+2.70%)
Sep 05, 2008	10.08	10.27	9.947	10.26	0	+0.09(+0.87%)
Sep 04, 2008	10.37	10.42	10.09	10.17	860,180	-0.20(-1.91%)
Sep 03, 2008	10.07	10.38	10.05	10.37	775,199	+0.27(+2.64%)
Sep 02, 2008	9.952	10.19	9.868	10.10	906,990	+0.29(+2.97%)
Aug 29, 2008	9.769	9.987	9.611	9.809	0	-0.04(-0.40%)
Aug 28, 2008	9.601	9.858	9.587	9.848	770,182	+0.27(+2.78%)
Aug 27, 2008	9.587	9.685	9.394	9.582	507,896	-0.21(-2.17%)
Aug 26, 2008	9.651	9.863	9.582	9.794	576,747	+0.14(+1.48%)
Aug 25, 2008	9.582	9.720	9.344	9.651	975,620	+0.06(+0.62%)
Aug 22, 2008	9.186	9.596	9.181	9.592	0	+0.43(+4.75%)
Aug 21, 2008	9.364	9.483	9.107	9.157	1,020,001	-0.21(-2.27%)
Aug 20, 2008	9.305	9.522	9.196	9.369	921,839	+0.15(+1.61%)
Aug 19, 2008	9.344	9.389	9.157	9.221	982,082	-0.14(-1.53%)
Aug 18, 2008	9.621	9.661	9.305	9.364	889,778	-0.23(-2.42%)
Aug 15, 2008	9.656	9.834	9.428	9.596	0	-0.00(-0.05%)
Aug 14, 2008	9.461	9.656	9.461	9.601	701,196	+0.09(+0.94%)
Aug 13, 2008	9.285	9.661	9.280	9.512	1,233,485	+0.21(+2.23%)
Aug 12, 2008	9.834	9.834	9.196	9.305	1,424,715	-0.43(-4.46%)
Aug 11, 2008	10.02	10.16	9.636	9.740	1,362,175	-0.22(-2.18%)
Aug 08, 2008	9.498	10.02	9.498	9.957	1,210,265	+0.50(+5.28%)
Aug 07, 2008	8.188	10.13	8.188	9.458	2,251,584	+0.13(+1.43%)
Aug 06, 2008	9.073	9.394	8.924	9.325	1,017,394	+0.26(+2.83%)
Aug 05, 2008	8.737	9.097	8.574	9.068	1,759,784	+0.46(+5.34%)
Aug 04, 2008	9.181	9.181	8.583	8.608	1,641,734	-0.57(-6.24%)
Aug 01, 2008	9.063	9.211	8.905	9.181	620,806	+0.08(+0.87%)
Jul 31, 2008	9.265	9.265	8.949	9.102	1,189,215	-0.06(-0.70%)
Jul 30, 2008	9.394	9.547	8.929	9.167	1,574,522	-0.29(-3.08%)
Jul 29, 2008	9.458	9.700	9.251	9.458	1,774,998	+0.21(+2.30%)
Jul 28, 2008	9.364	9.616	9.241	9.246	1,121,931	-0.14(-1.53%)
Jul 25, 2008	9.424	9.779	9.335	9.389	1,274,460	+0.05(+0.58%)
Jul 24, 2008	9.992	9.992	9.310	9.335	1,918,710	-0.57(-5.79%)
Jul 23, 2008	9.428	9.987	9.344	9.908	1,619,575	+0.47(+4.97%)
Jul 22, 2008	9.201	9.483	9.028	9.438	1,646,099	+0.21(+2.25%)
Jul 21, 2008	9.349	9.532	9.157	9.231	881,655	-0.16(-1.74%)
Jul 18, 2008	9.404	9.443	9.157	9.394	1,187,141	-0.01(-0.16%)
Jul 17, 2008	10.13	10.19	8.816	9.409	1,659,467	+0.15(+1.66%)
Jul 16, 2008	8.845	9.335	8.554	9.256	2,694,077	+0.43(+4.87%)
Jul 15, 2008	9.419	9.537	8.826	8.826	1,760,037	-0.61(-6.44%)
Jul 14, 2008	9.957	10.08	9.409	9.433	1,170,379	-0.45(-4.55%)
Jul 11, 2008	10.33	10.58	9.735	9.883	6,464,208	-0.63(-6.01%)
Jul 10, 2008	10.48	10.97	10.37	10.52	1,494,092	+0.03(+0.33%)
Jul 09, 2008	11.29	11.33	10.44	10.48	1,155,295	-0.81(-7.18%)
Jul 08, 2008	10.59	11.29	10.54	11.29	1,834,443	+0.71(+6.73%)
Jul 07, 2008	10.99	10.99	10.39	10.58	1,517,489	-0.33(-2.99%)
Jul 04, 2008	11.15	11.17	10.81	10.91	915,226	+0.00(+0.00%)
Jul 03, 2008	11.15	11.17	10.81	10.91	915,226	-0.20(-1.82%)
Jul 02, 2008	11.33	11.41	11.05	11.11	1,207,159	-0.26(-2.26%)
Jul 01, 2008	11.36	11.41	10.99	11.37	1,391,237	-0.07(-0.61%)
Jun 30, 2008	11.50	11.62	11.37	11.43	746,807	-0.13(-1.15%)
Jun 27, 2008	11.92	11.92	11.45	11.57	1,492,859	-0.26(-2.17%)
Jun 26, 2008	11.98	12.11	11.76	11.83	671,596	-0.34(-2.76%)
Jun 25, 2008	12.05	12.41	12.00	12.16	1,149,250	+0.14(+1.15%)
Jun 24, 2008	12.16	12.28	11.91	12.02	868,979	-0.18(-1.46%)
Jun 23, 2008	12.45	12.59	12.20	12.20	893,550	-0.24(-1.95%)
Jun 20, 2008	12.64	12.68	12.32	12.44	919,328	-0.28(-2.21%)
Jun 19, 2008	12.32	12.74	12.32	12.72	603,518	+0.31(+2.47%)
Jun 18, 2008	12.50	12.54	12.26	12.42	996,110	-0.08(-0.67%)
Jun 17, 2008	12.66	13.34	12.29	12.50	1,369,469	+0.13(+1.04%)
Jun 16, 2008	12.16	12.37	12.10	12.37	688,481	+0.20(+1.62%)
Jun 13, 2008	12.17	12.26	11.92	12.18	752,536	+0.09(+0.78%)
Jun 12, 2008	12.24	12.26	12.04	12.08	1,059,434	+0.04(+0.33%)
Jun 11, 2008	12.12	12.20	11.98	12.04	1,034,729	-0.09(-0.73%)
Jun 10, 2008	12.21	12.27	12.03	12.13	1,688,053	-0.18(-1.45%)
Jun 09, 2008	12.72	12.81	12.25	12.31	916,885	-0.46(-3.60%)
Jun 06, 2008	13.31	13.34	12.77	12.77	872,403	-0.63(-4.72%)
Jun 05, 2008	13.10	13.44	13.10	13.40	757,706	+0.32(+2.42%)
Jun 04, 2008	12.96	13.24	12.88	13.09	680,415	+0.10(+0.80%)
Jun 03, 2008	13.09	13.19	12.74	12.98	513,795	-0.00(-0.04%)
Jun 02, 2008	13.03	13.11	12.73	12.99	840,972	-0.28(-2.12%)
May 30, 2008	13.42	13.46	13.18	13.27	479,346	-0.18(-1.36%)
May 29, 2008	13.36	13.57	13.24	13.45	592,468	+0.07(+0.52%)
May 28, 2008	13.59	13.63	13.22	13.38	683,768	-0.35(-2.55%)
May 27, 2008	13.13	13.73	13.11	13.73	967,270	+0.60(+4.59%)
May 26, 2008	13.11	13.18	12.99	13.13	0	+0.00(+0.00%)
May 23, 2008	13.11	13.18	12.99	13.13	512,465	-0.01(-0.08%)
May 22, 2008	13.31	13.39	13.13	13.14	651,737	-0.20(-1.52%)
May 21, 2008	13.64	13.74	13.22	13.34	790,340	-0.23(-1.68%)
May 20, 2008	13.46	13.61	13.35	13.57	572,554	-0.03(-0.25%)
May 19, 2008	13.47	13.75	13.37	13.60	738,180	+0.06(+0.47%)
May 16, 2008	13.62	13.62	13.36	13.54	711,330	-0.05(-0.36%)
May 15, 2008	13.50	13.65	13.19	13.59	464,688	+0.04(+0.29%)
May 14, 2008	13.54	13.78	13.44	13.55	523,976	-0.02(-0.18%)
May 13, 2008	13.32	13.60	13.17	13.57	645,310	+0.30(+2.23%)
May 12, 2008	13.11	13.28	12.96	13.28	519,090	+0.32(+2.44%)
May 09, 2008	12.81	13.05	12.79	12.96	222,713	+0.12(+0.96%)
May 08, 2008	13.02	13.07	12.80	12.84	1,163,037	-0.17(-1.33%)
May 07, 2008	12.97	13.06	12.85	13.01	1,462,917	+0.00(+0.00%)
May 06, 2008	12.94	13.29	12.94	13.01	1,110,195	+0.07(+0.57%)
May 05, 2008	12.96	13.02	12.70	12.94	410,728	+0.09(+0.69%)
May 02, 2008	12.90	13.13	12.73	12.85	670,988	-0.01(-0.08%)
May 01, 2008	12.42	12.99	12.41	12.86	545,983	+0.42(+3.34%)
Apr 30, 2008	12.91	12.95	12.44	12.44	720,722	-0.41(-3.15%)
Apr 29, 2008	12.64	12.89	12.52	12.85	486,058	+0.10(+0.81%)
Apr 28, 2008	12.62	12.93	12.57	12.74	460,127	+0.15(+1.22%)
Apr 25, 2008	12.60	12.70	12.43	12.59	524,542	+0.03(+0.28%)
Apr 24, 2008	12.30	12.77	12.30	12.56	793,954	+0.26(+2.09%)
Apr 23, 2008	12.31	12.41	12.21	12.30	515,205	+0.04(+0.32%)
Apr 22, 2008	12.11	12.38	12.01	12.26	760,519	+0.08(+0.65%)
Apr 21, 2008	12.35	12.42	11.94	12.18	1,114,789	-0.20(-1.60%)
Apr 18, 2008	12.70	12.82	12.31	12.38	778,354	-0.11(-0.91%)
Apr 17, 2008	12.33	12.57	12.02	12.49	628,793	+0.13(+1.04%)
Apr 16, 2008	12.15	12.36	12.01	12.36	1,058,052	+0.36(+2.96%)
Apr 15, 2008	12.37	12.42	11.94	12.01	1,077,876	-0.30(-2.41%)
Apr 14, 2008	12.18	12.48	12.14	12.30	501,972	+0.04(+0.36%)
Apr 11, 2008	12.31	12.38	12.12	12.26	543,190	-0.17(-1.39%)
Apr 10, 2008	12.43	12.63	12.23	12.43	576,591	+0.09(+0.72%)
Apr 09, 2008	12.70	12.72	12.23	12.34	984,034	-0.32(-2.50%)
Apr 08, 2008	12.87	12.88	12.58	12.66	638,921	-0.22(-1.69%)
Apr 07, 2008	13.16	13.16	12.77	12.88	911,253	-0.16(-1.25%)
Apr 04, 2008	13.24	13.30	12.83	13.04	1,101,904	-0.07(-0.57%)
Apr 03, 2008	12.81	13.22	12.70	13.11	459,370	+0.16(+1.22%)
Apr 02, 2008	12.87	12.96	12.46	12.96	793,881	+0.15(+1.20%)
Apr 01, 2008	12.18	12.80	12.10	12.80	955,497	+0.75(+6.23%)
Mar 31, 2008	11.94	12.56	11.91	12.05	968,519	+0.09(+0.74%)
Mar 28, 2008	12.34	12.46	11.92	11.96	795,771	-0.39(-3.12%)
Mar 27, 2008	12.80	12.84	12.35	12.35	649,594	-0.38(-2.99%)
Mar 26, 2008	12.98	13.00	12.61	12.73	441,866	-0.26(-1.98%)
Mar 25, 2008	13.01	13.26	12.81	12.99	1,160,366	-0.04(-0.34%)
Mar 24, 2008	12.37	13.15	12.37	13.03	863,900	+0.66(+5.35%)
Mar 21, 2008	12.32	12.52	12.06	12.37	1,463,848	+0.00(+0.00%)
Mar 20, 2008	12.32	12.52	12.06	12.37	1,463,848	+0.29(+2.41%)
Mar 19, 2008	12.33	12.43	12.03	12.08	816,641	-0.14(-1.13%)
Mar 18, 2008	12.11	12.26	11.64	12.22	860,913	+0.51(+4.35%)
Mar 17, 2008	11.38	11.97	11.38	11.71	770,421	+0.01(+0.08%)
Mar 14, 2008	12.01	12.12	11.32	11.70	770,150	-0.27(-2.23%)
Mar 13, 2008	11.61	12.06	11.39	11.96	1,005,356	+0.22(+1.85%)
Mar 12, 2008	12.35	12.59	11.73	11.75	804,070	-0.50(-4.08%)
Mar 11, 2008	11.99	12.25	11.71	12.25	1,345,936	+0.60(+5.18%)
Mar 10, 2008	11.91	11.91	11.57	11.64	1,101,528	-0.17(-1.46%)
Mar 07, 2008	11.64	12.09	11.49	11.82	1,135,598	+0.01(+0.08%)
Mar 06, 2008	12.63	12.63	11.81	11.81	1,099,185	-0.83(-6.53%)
Mar 05, 2008	12.55	12.78	12.35	12.63	7,350,318	+0.11(+0.87%)
Mar 04, 2008	12.51	12.55	12.24	12.52	1,507,492	-0.09(-0.74%)
Mar 03, 2008	12.65	13.08	12.50	12.62	2,984,169	+0.40(+3.24%)
Feb 29, 2008	12.11	12.45	11.91	12.22	787,608	-0.07(-0.56%)
Feb 28, 2008	12.53	12.58	12.24	12.29	850,795	-0.32(-2.51%)
Feb 27, 2008	12.97	12.97	12.50	12.61	766,724	-0.51(-3.88%)
Feb 26, 2008	12.40	13.34	12.36	13.11	1,140,739	+0.58(+4.61%)
Feb 25, 2008	12.45	12.59	12.20	12.54	1,024,477	+0.17(+1.36%)
Feb 22, 2008	12.30	12.47	11.99	12.37	914,643	+0.14(+1.13%)
Feb 21, 2008	12.99	13.22	12.19	12.23	896,718	-0.72(-5.57%)
Feb 20, 2008	12.46	13.03	12.44	12.95	694,685	+0.43(+3.39%)
Feb 19, 2008	12.76	12.78	12.36	12.53	504,820	-0.21(-1.63%)
Feb 18, 2008	12.69	12.86	12.45	12.73	0	+0.00(+0.00%)
Feb 15, 2008	12.69	12.86	12.45	12.73	655,564	-0.08(-0.62%)
Feb 14, 2008	13.29	13.30	12.80	12.81	677,753	-0.45(-3.43%)
Feb 13, 2008	13.24	13.42	12.92	13.27	368,905	+0.18(+1.40%)
Feb 12, 2008	12.85	13.20	12.81	13.09	854,854	+0.30(+2.36%)
Feb 11, 2008	12.90	13.02	12.51	12.78	620,915	-0.08(-0.61%)
Feb 08, 2008	13.40	13.54	12.65	12.86	901,285	-0.54(-4.02%)
Feb 07, 2008	12.98	13.43	12.98	13.40	1,242,585	+0.32(+2.46%)
Feb 06, 2008	13.29	13.51	12.97	13.08	837,287	-0.12(-0.94%)
Feb 05, 2008	13.71	13.83	13.20	13.20	1,733,379	-0.59(-4.30%)
Feb 04, 2008	13.89	13.92	13.37	13.80	1,045,361	-0.01(-0.11%)
Feb 01, 2008	13.21	14.02	13.07	13.81	1,244,777	+0.64(+4.88%)
Jan 31, 2008	12.35	13.28	12.35	13.17	1,321,652	+0.64(+5.13%)
Jan 30, 2008	12.46	13.24	12.32	12.53	1,445,500	+0.09(+0.76%)
Jan 29, 2008	12.09	12.69	11.87	12.43	957,271	+0.41(+3.41%)
Jan 28, 2008	11.83	12.11	11.52	12.02	874,530	+0.24(+2.01%)
Jan 25, 2008	12.26	12.43	11.62	11.79	762,604	-0.28(-2.33%)
Jan 24, 2008	12.43	12.48	11.92	12.07	1,468,567	-0.26(-2.09%)
Jan 23, 2008	11.29	12.55	11.29	12.32	1,793,015	+0.70(+5.99%)
Jan 22, 2008	10.92	11.95	10.87	11.63	1,984,095	+0.55(+4.95%)
Jan 21, 2008	11.46	11.60	10.95	11.08	0	+0.00(+0.00%)
Jan 18, 2008	11.46	11.60	10.95	11.08	1,532,086	-0.39(-3.40%)
Jan 17, 2008	11.75	11.87	11.44	11.47	1,179,696	-0.31(-2.64%)
Jan 16, 2008	11.50	12.01	11.44	11.78	955,094	+0.26(+2.27%)
Jan 15, 2008	11.61	11.72	11.42	11.52	1,135,677	-0.32(-2.67%)
Jan 14, 2008	12.06	12.25	11.64	11.84	849,584	-0.11(-0.91%)
Jan 11, 2008	12.03	12.23	11.75	11.94	1,412,326	-0.09(-0.74%)
Jan 10, 2008	12.16	12.37	11.84	12.03	1,830,831	-0.25(-2.05%)
Jan 09, 2008	12.14	12.34	11.70	12.28	968,456	+0.08(+0.65%)
Jan 08, 2008	12.85	13.14	12.19	12.21	1,365,363	-0.52(-4.11%)
Jan 07, 2008	13.18	13.34	12.37	12.73	1,885,043	-0.42(-3.19%)
Jan 04, 2008	13.70	13.71	13.14	13.15	1,092,984	-0.63(-4.56%)
Jan 03, 2008	14.35	14.45	13.78	13.78	782,124	-0.51(-3.60%)
Jan 02, 2008	14.68	14.68	14.10	14.29	684,806	-0.38(-2.56%)
Jan 01, 2008	14.49	14.67	14.29	14.67	0	+0.00(+0.00%)
Dec 31, 2007	14.49	14.67	14.29	14.67	600,391	+0.08(+0.58%)
Dec 28, 2007	14.68	14.82	14.43	14.58	494,129	+0.01(+0.10%)
Dec 27, 2007	15.09	15.14	14.50	14.57	665,818	-0.57(-3.79%)
Dec 26, 2007	15.22	15.31	15.10	15.14	419,909	-0.20(-1.32%)
Dec 24, 2007	14.99	15.34	14.99	15.34	358,794	+0.26(+1.74%)
Dec 21, 2007	15.17	15.41	14.92	15.08	1,210,755	+0.28(+1.90%)
Dec 20, 2007	14.71	14.82	14.45	14.80	623,691	+0.19(+1.29%)
Dec 19, 2007	14.42	14.81	14.33	14.61	884,841	+0.05(+0.37%)
Dec 18, 2007	14.53	14.74	14.07	14.56	819,784	+0.06(+0.44%)
Dec 17, 2007	15.07	15.07	14.49	14.49	993,414	-0.54(-3.62%)
Dec 14, 2007	15.40	15.73	15.03	15.04	592,932	-0.57(-3.64%)
Dec 13, 2007	16.15	16.15	15.42	15.61	1,018,305	-0.62(-3.81%)
Dec 12, 2007	16.60	16.77	16.07	16.22	1,090,159	+0.04(+0.28%)
Dec 11, 2007	17.24	17.27	16.10	16.18	611,752	-0.94(-5.49%)
Dec 10, 2007	16.95	17.27	16.85	17.12	322,976	+0.24(+1.41%)
Dec 07, 2007	16.87	16.92	16.57	16.88	1,081,241	+0.08(+0.47%)
Dec 06, 2007	16.71	16.89	16.50	16.80	1,198,613	+0.18(+1.10%)
Dec 05, 2007	16.34	16.71	16.25	16.62	290,799	+0.54(+3.38%)
Dec 04, 2007	16.66	16.66	16.01	16.07	523,708	-0.71(-4.24%)
Dec 03, 2007	16.97	16.97	16.58	16.79	483,857	-0.28(-1.62%)
Nov 30, 2007	17.05	17.27	16.87	17.06	538,900	+0.22(+1.29%)
Nov 29, 2007	16.69	17.05	16.45	16.85	454,716	+0.09(+0.53%)
Nov 28, 2007	16.51	16.81	16.35	16.76	551,042	+0.24(+1.47%)
Nov 27, 2007	16.48	16.69	16.16	16.51	671,855	+0.16(+0.97%)
Nov 26, 2007	16.88	16.94	16.36	16.36	715,768	-0.57(-3.36%)
Nov 23, 2007	16.80	17.04	16.69	16.92	201,758	+0.24(+1.42%)
Nov 21, 2007	16.61	16.75	16.36	16.69	876,042	-0.01(-0.06%)
Nov 20, 2007	17.21	17.47	16.37	16.70	869,971	-0.52(-3.01%)
Nov 19, 2007	17.57	17.57	17.16	17.22	577,791	-0.55(-3.09%)
Nov 16, 2007	18.18	18.22	17.53	17.76	423,551	-0.38(-2.07%)
Nov 15, 2007	18.07	18.28	17.79	18.14	622,882	-0.04(-0.22%)
Nov 14, 2007	18.39	18.62	18.08	18.18	799,325	-0.13(-0.73%)
Nov 13, 2007	17.66	18.38	17.66	18.31	552,661	+0.79(+4.48%)
Nov 12, 2007	17.30	17.79	17.26	17.53	458,561	+0.28(+1.60%)
Nov 09, 2007	17.54	17.69	17.16	17.25	705,045	-0.51(-2.89%)
Nov 08, 2007	17.43	17.79	17.33	17.76	768,163	+0.33(+1.90%)
Nov 07, 2007	17.40	17.59	17.33	17.43	979,653	-0.15(-0.84%)
Nov 06, 2007	17.30	17.62	17.05	17.58	820,998	+0.24(+1.37%)
Nov 05, 2007	17.52	17.67	17.24	17.34	649,190	-0.38(-2.15%)
Nov 02, 2007	18.19	18.19	17.62	17.73	765,145	-0.36(-1.97%)