Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)