Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	15.20	15.63	15.13	15.32	484,464	+0.12(+0.81%)
Aug 28, 2003	14.96	15.20	14.95	15.20	482,035	+0.23(+1.55%)
Aug 27, 2003	14.82	15.07	14.82	14.96	421,123	-0.23(-1.53%)
Aug 26, 2003	15.24	15.29	15.15	15.20	226,447	-0.03(-0.20%)
Aug 25, 2003	15.25	15.25	15.11	15.22	180,105	-0.02(-0.13%)
Aug 22, 2003	15.10	15.28	15.10	15.24	208,436	+0.12(+0.82%)
Aug 21, 2003	15.07	15.17	15.05	15.12	493,368	+0.05(+0.33%)
Aug 20, 2003	15.14	15.15	15.05	15.07	391,578	-0.05(-0.33%)
Aug 19, 2003	15.02	15.12	15.02	15.12	486,285	+0.10(+0.66%)
Aug 18, 2003	15.07	15.07	14.97	15.02	687,234	-0.10(-0.65%)
Aug 15, 2003	15.22	15.37	14.82	15.12	372,151	-0.12(-0.81%)
Aug 14, 2003	15.15	15.27	15.05	15.24	139,227	+0.10(+0.65%)
Aug 13, 2003	15.32	15.32	15.10	15.15	202,568	-0.10(-0.65%)
Aug 12, 2003	15.42	15.44	15.15	15.24	248,505	-0.08(-0.55%)
Aug 11, 2003	15.32	15.66	15.32	15.33	94,909	+0.03(+0.19%)
Aug 08, 2003	15.32	15.37	15.23	15.30	89,648	+0.04(+0.29%)
Aug 07, 2003	15.32	15.37	15.25	15.25	156,428	-0.01(-0.10%)
Aug 06, 2003	15.43	15.43	15.22	15.27	210,460	-0.12(-0.80%)
Aug 05, 2003	15.47	15.61	15.39	15.39	164,725	-0.12(-0.80%)
Aug 04, 2003	15.57	15.66	15.34	15.52	131,537	-0.10(-0.63%)
Aug 01, 2003	15.79	15.86	15.61	15.62	93,088	-0.17(-1.10%)
Jul 31, 2003	15.81	16.00	15.76	15.79	189,212	+0.02(+0.16%)
Jul 30, 2003	15.89	15.91	15.71	15.76	152,179	-0.12(-0.78%)
Jul 29, 2003	15.76	15.89	15.66	15.89	156,428	+0.17(+1.10%)
Jul 28, 2003	15.81	15.86	15.69	15.71	175,046	+0.02(+0.13%)
Jul 25, 2003	15.37	15.71	15.37	15.69	291,811	+0.30(+1.93%)
Jul 24, 2003	15.37	15.42	15.29	15.40	150,155	+0.08(+0.52%)
Jul 23, 2003	15.24	15.35	15.22	15.32	95,516	+0.07(+0.49%)
Jul 22, 2003	15.29	15.29	15.18	15.24	87,219	+0.00(+0.00%)
Jul 21, 2003	15.31	15.37	15.24	15.24	96,528	+0.03(+0.23%)
Jul 18, 2003	15.15	15.37	15.15	15.21	103,611	+0.06(+0.39%)
Jul 17, 2003	15.49	15.49	15.15	15.15	101,587	-0.31(-2.01%)
Jul 16, 2003	15.47	15.61	15.43	15.46	94,707	+0.04(+0.26%)
Jul 15, 2003	15.57	15.57	15.39	15.42	130,323	-0.02(-0.16%)
Jul 14, 2003	15.44	15.53	15.32	15.45	238,994	+0.22(+1.46%)
Jul 11, 2003	14.97	15.21	14.82	15.22	387,733	+0.17(+1.12%)
Jul 10, 2003	15.07	15.14	15.04	15.06	162,297	-0.06(-0.39%)
Jul 09, 2003	15.22	15.22	15.02	15.12	239,196	-0.15(-1.00%)
Jul 08, 2003	15.17	15.27	15.13	15.27	142,465	+0.05(+0.36%)
Jul 07, 2003	15.29	15.32	15.20	15.21	172,415	+0.04(+0.29%)
Jul 03, 2003	15.07	15.17	14.95	15.17	104,016	+0.05(+0.33%)
Jul 02, 2003	14.90	15.12	14.87	15.12	263,075	+0.27(+1.83%)
Jul 01, 2003	14.80	14.89	14.73	14.85	163,309	+0.05(+0.33%)
Jun 30, 2003	14.64	14.80	14.58	14.80	159,262	+0.26(+1.80%)
Jun 27, 2003	14.45	14.63	14.45	14.54	112,110	+0.07(+0.48%)
Jun 26, 2003	14.45	14.56	14.42	14.47	140,441	+0.09(+0.62%)
Jun 25, 2003	14.45	14.45	14.28	14.38	202,770	+0.17(+1.18%)
Jun 24, 2003	13.96	14.22	13.95	14.21	226,245	+0.25(+1.81%)
Jun 23, 2003	14.16	14.18	13.93	13.96	213,496	-0.11(-0.77%)
Jun 20, 2003	13.98	14.12	13.98	14.07	114,336	+0.08(+0.60%)
Jun 19, 2003	14.08	14.08	13.93	13.98	199,532	-0.11(-0.77%)
Jun 18, 2003	14.19	14.19	13.94	14.09	76,899	-0.11(-0.80%)
Jun 17, 2003	14.44	14.44	14.20	14.21	185,367	-0.24(-1.64%)
Jun 16, 2003	14.21	14.46	14.18	14.44	169,785	+0.24(+1.67%)
Jun 13, 2003	14.38	14.38	14.11	14.21	210,865	-0.12(-0.86%)
Jun 12, 2003	14.45	14.45	14.31	14.33	229,280	-0.02(-0.17%)
Jun 11, 2003	14.39	14.39	14.23	14.36	167,963	-0.02(-0.17%)
Jun 10, 2003	14.17	14.44	14.11	14.38	96,730	+0.21(+1.50%)
Jun 09, 2003	14.24	14.24	14.01	14.17	277,039	-0.07(-0.52%)
Jun 06, 2003	14.24	14.39	14.16	14.24	133,966	+0.04(+0.28%)
Jun 05, 2003	14.12	14.21	13.97	14.20	109,884	+0.08(+0.56%)
Jun 04, 2003	14.10	14.20	14.06	14.12	119,395	+0.02(+0.18%)
Jun 03, 2003	14.05	14.10	13.97	14.10	72,649	+0.05(+0.35%)