Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	14.03	14.18	13.92	13.95	269,551	-0.03(-0.21%)
May 29, 2003	14.42	14.42	13.89	13.97	378,424	-0.47(-3.25%)
May 28, 2003	14.58	14.64	14.36	14.44	241,220	-0.41(-2.76%)
May 27, 2003	14.94	14.97	14.82	14.85	142,060	-0.08(-0.56%)
May 23, 2003	14.96	14.99	14.87	14.94	176,260	-0.01(-0.10%)
May 22, 2003	14.82	14.98	14.82	14.95	134,371	+0.13(+0.87%)
May 21, 2003	14.85	14.92	14.80	14.82	375,186	-0.03(-0.20%)
May 20, 2003	14.80	14.87	14.77	14.85	223,007	+0.03(+0.20%)
May 19, 2003	14.80	14.89	14.77	14.82	294,847	+0.00(+0.00%)
May 16, 2003	14.45	14.82	14.45	14.82	687,032	+0.30(+2.08%)
May 15, 2003	14.80	14.80	14.08	14.52	812,701	-0.30(-2.03%)
May 14, 2003	14.45	14.92	14.43	14.82	2,265,891	+0.99(+7.14%)
May 13, 2003	13.89	14.06	13.81	13.84	167,559	-0.05(-0.36%)
May 12, 2003	14.25	14.33	13.88	13.89	253,159	-0.37(-2.60%)
May 09, 2003	14.22	14.32	14.20	14.26	64,352	+0.04(+0.28%)
May 08, 2003	14.31	14.33	14.19	14.22	66,376	-0.11(-0.79%)
May 07, 2003	14.33	14.38	14.27	14.33	103,004	+0.06(+0.45%)
May 06, 2003	14.28	14.29	14.23	14.27	63,138	-0.01(-0.10%)
May 05, 2003	14.26	14.28	14.19	14.28	126,276	+0.05(+0.35%)
May 02, 2003	14.16	14.26	14.16	14.23	69,006	+0.07(+0.52%)
May 01, 2003	13.98	14.19	13.98	14.16	90,255	+0.05(+0.35%)
Apr 30, 2003	14.16	14.17	14.08	14.11	66,376	-0.09(-0.63%)
Apr 29, 2003	14.33	14.35	14.13	14.20	69,613	-0.13(-0.93%)
Apr 28, 2003	14.33	14.36	14.23	14.33	147,929	+0.00(+0.00%)
Apr 25, 2003	14.43	14.43	14.28	14.33	51,805	-0.11(-0.79%)
Apr 24, 2003	14.65	14.68	14.38	14.44	106,242	-0.25(-1.68%)
Apr 23, 2003	14.68	14.72	14.58	14.69	53,424	+0.01(+0.10%)
Apr 22, 2003	14.50	14.68	14.41	14.68	88,231	+0.21(+1.43%)
Apr 21, 2003	14.52	14.52	14.44	14.47	53,222	-0.04(-0.27%)
Apr 17, 2003	14.45	14.52	14.39	14.51	47,556	+0.06(+0.41%)
Apr 16, 2003	14.36	14.50	14.29	14.45	60,507	-0.03(-0.20%)
Apr 15, 2003	14.33	14.54	14.31	14.48	122,431	+0.10(+0.72%)
Apr 14, 2003	14.41	14.42	14.33	14.37	63,138	+0.08(+0.59%)
Apr 11, 2003	14.50	14.54	14.28	14.29	133,966	-0.24(-1.67%)
Apr 10, 2003	14.64	14.80	14.53	14.53	144,084	-0.11(-0.74%)
Apr 09, 2003	14.43	14.70	14.43	14.64	73,256	+0.11(+0.78%)
Apr 08, 2003	14.58	14.59	14.38	14.53	98,552	-0.10(-0.71%)
Apr 07, 2003	14.58	14.80	14.58	14.63	117,979	+0.20(+1.40%)
Apr 04, 2003	14.33	14.58	14.33	14.43	89,850	+0.09(+0.66%)
Apr 03, 2003	14.40	14.48	14.31	14.34	44,520	-0.04(-0.31%)
Apr 02, 2003	14.28	14.49	14.28	14.38	124,455	+0.07(+0.52%)
Apr 01, 2003	14.13	14.33	14.08	14.31	87,422	+0.15(+1.05%)
Mar 31, 2003	13.98	14.23	13.82	14.16	128,300	+0.25(+1.78%)
Mar 28, 2003	13.84	13.98	13.83	13.91	65,566	+0.03(+0.21%)
Mar 27, 2003	13.91	14.00	13.84	13.88	60,305	-0.08(-0.57%)
Mar 26, 2003	14.18	14.22	13.96	13.96	118,181	-0.27(-1.91%)
Mar 25, 2003	14.10	14.23	14.02	14.23	100,980	+0.14(+0.98%)
Mar 24, 2003	14.14	14.14	14.01	14.09	68,197	-0.04(-0.31%)
Mar 21, 2003	13.98	14.16	13.93	14.14	70,625	+0.15(+1.10%)
Mar 20, 2003	13.91	13.98	13.87	13.98	44,520	+0.08(+0.60%)
Mar 19, 2003	13.80	13.94	13.76	13.90	64,959	+0.07(+0.50%)
Mar 18, 2003	14.08	14.08	13.76	13.83	66,173	-0.20(-1.41%)
Mar 17, 2003	13.76	14.03	13.71	14.03	97,135	+0.33(+2.38%)
Mar 14, 2003	13.64	13.76	13.63	13.70	62,328	+0.02(+0.14%)
Mar 13, 2003	13.69	13.71	13.59	13.68	212,484	+0.06(+0.44%)
Mar 12, 2003	13.71	13.71	13.49	13.62	95,921	-0.08(-0.61%)
Mar 11, 2003	14.11	14.16	13.64	13.71	588,277	-0.35(-2.50%)
Mar 10, 2003	13.39	14.06	13.37	14.06	613,775	+0.59(+4.40%)
Mar 07, 2003	13.12	13.48	13.12	13.47	324,392	+0.42(+3.18%)
Mar 06, 2003	12.77	13.09	12.72	13.05	220,376	+0.33(+2.56%)
Mar 05, 2003	12.70	12.73	12.65	12.72	44,925	+0.01(+0.12%)
Mar 04, 2003	12.71	12.75	12.65	12.71	43,508	-0.03(-0.23%)
Mar 03, 2003	12.80	12.80	12.72	12.74	39,866	-0.06(-0.46%)
Feb 28, 2003	12.75	12.85	12.75	12.80	25,295	+0.02(+0.19%)
Feb 27, 2003	12.70	12.82	12.66	12.77	38,651	+0.05(+0.39%)
Feb 26, 2003	12.84	12.87	12.67	12.72	54,436	-0.37(-2.79%)
Feb 25, 2003	12.86	13.10	12.85	13.09	62,328	+0.24(+1.88%)
Feb 24, 2003	12.85	12.95	12.81	12.85	34,402	+0.02(+0.19%)
Feb 21, 2003	12.70	12.86	12.68	12.82	58,079	+0.10(+0.78%)
Feb 20, 2003	12.83	12.83	12.70	12.72	34,604	-0.10(-0.77%)
Feb 19, 2003	12.85	12.89	12.71	12.82	44,115	-0.05(-0.38%)
Feb 18, 2003	12.70	12.87	12.68	12.87	52,412	+0.20(+1.60%)
Feb 14, 2003	12.77	12.80	12.58	12.67	23,069	-0.10(-0.81%)
Feb 13, 2003	12.68	12.77	12.55	12.77	44,722	+0.20(+1.57%)
Feb 12, 2003	12.60	12.65	12.58	12.58	48,770	+0.01(+0.12%)
Feb 11, 2003	12.72	12.72	12.47	12.56	87,624	-0.19(-1.47%)
Feb 10, 2003	12.60	12.78	12.60	12.75	78,922	+0.10(+0.78%)
Feb 07, 2003	12.70	12.70	12.59	12.65	32,378	-0.07(-0.58%)
Feb 06, 2003	12.77	12.78	12.65	12.72	48,972	-0.04(-0.31%)
Feb 05, 2003	12.75	12.77	12.63	12.76	38,449	+0.06(+0.51%)
Feb 04, 2003	12.58	12.70	12.53	12.70	15,379	+0.12(+0.98%)
Feb 03, 2003	12.70	12.72	12.57	12.58	57,067	-0.12(-0.97%)
Jan 31, 2003	12.57	12.70	12.55	12.70	69,816	+0.15(+1.18%)
Jan 30, 2003	12.64	12.65	12.48	12.55	69,816	+0.05(+0.40%)
Jan 29, 2003	12.40	12.54	12.37	12.50	113,324	+0.07(+0.60%)
Jan 28, 2003	12.30	12.48	12.23	12.43	131,740	+0.15(+1.21%)
Jan 27, 2003	12.36	12.48	12.21	12.28	43,306	-0.08(-0.64%)
Jan 24, 2003	12.40	12.45	12.35	12.36	59,697	-0.04(-0.36%)
Jan 23, 2003	12.38	12.44	12.37	12.40	54,841	+0.02(+0.20%)
Jan 22, 2003	12.41	12.46	12.35	12.38	45,937	-0.03(-0.28%)
Jan 21, 2003	12.50	12.50	12.40	12.41	50,793	-0.11(-0.91%)
Jan 17, 2003	12.75	12.78	12.53	12.53	48,365	-0.22(-1.74%)
Jan 16, 2003	12.83	12.84	12.75	12.75	32,176	-0.08(-0.62%)
Jan 15, 2003	12.92	12.94	12.82	12.83	38,449	-0.07(-0.54%)
Jan 14, 2003	12.85	12.92	12.85	12.90	34,199	+0.04(+0.31%)
Jan 13, 2003	12.91	12.92	12.85	12.86	44,115	-0.15(-1.14%)
Jan 10, 2003	13.10	13.10	13.00	13.01	41,889	-0.06(-0.49%)
Jan 09, 2003	12.95	13.09	12.95	13.07	40,675	+0.12(+0.92%)
Jan 08, 2003	13.02	13.05	12.93	12.95	43,711	-0.09(-0.68%)
Jan 07, 2003	13.02	13.05	12.88	13.04	54,234	-0.03(-0.26%)
Jan 06, 2003	13.05	13.16	13.05	13.08	33,795	+0.08(+0.61%)
Jan 03, 2003	13.00	13.02	12.87	13.00	29,343	+0.05(+0.38%)
Jan 02, 2003	12.85	12.97	12.83	12.95	29,140	+0.10(+0.77%)
Dec 31, 2002	12.92	13.01	12.85	12.85	67,994	-0.08(-0.65%)
Dec 30, 2002	12.85	12.93	12.77	12.93	87,017	+0.08(+0.65%)
Dec 27, 2002	12.85	12.90	12.80	12.85	37,235	+0.00(+0.00%)
Dec 26, 2002	12.90	12.90	12.83	12.85	19,629	-0.02(-0.19%)
Dec 24, 2002	12.92	12.92	12.85	12.87	18,820	-0.05(-0.38%)
Dec 23, 2002	12.72	12.92	12.72	12.92	75,280	+0.01(+0.11%)
Dec 20, 2002	12.77	12.91	12.77	12.91	56,864	+0.13(+1.04%)
Dec 19, 2002	12.80	12.81	12.68	12.77	41,282	+0.00(+0.00%)
Dec 18, 2002	12.90	12.90	12.77	12.77	42,699	-0.15(-1.15%)
Dec 17, 2002	12.85	13.07	12.83	12.92	64,959	+0.15(+1.16%)
Dec 16, 2002	12.77	12.82	12.70	12.77	67,387	+0.07(+0.58%)
Dec 13, 2002	12.80	12.80	12.70	12.70	46,544	-0.08(-0.62%)
Dec 12, 2002	12.75	12.81	12.75	12.78	40,877	+0.03(+0.23%)
Dec 11, 2002	12.75	12.80	12.65	12.75	24,891	+0.02(+0.19%)
Dec 10, 2002	12.68	12.72	12.59	12.72	40,473	+0.09(+0.74%)
Dec 09, 2002	12.60	12.68	12.47	12.63	35,616	+0.03(+0.24%)
Dec 06, 2002	12.55	12.65	12.54	12.60	40,270	+0.05(+0.39%)
Dec 05, 2002	12.58	12.63	12.51	12.55	53,829	+0.00(+0.00%)
Dec 04, 2002	12.53	12.60	12.49	12.55	38,449	+0.05(+0.40%)
Dec 03, 2002	12.50	12.60	12.48	12.50	40,877	-0.04(-0.31%)
Dec 02, 2002	12.48	12.55	12.45	12.54	37,842	+0.03(+0.28%)
Nov 29, 2002	12.51	12.60	12.48	12.51	38,247	-0.02(-0.16%)
Nov 27, 2002	12.35	12.53	12.35	12.53	54,638	+0.19(+1.56%)
Nov 26, 2002	12.35	12.51	12.16	12.33	106,444	-0.24(-1.93%)
Nov 25, 2002	12.61	12.65	12.55	12.58	87,422	-0.06(-0.47%)
Nov 22, 2002	12.71	12.75	12.63	12.64	43,103	-0.11(-0.89%)
Nov 21, 2002	12.80	12.85	12.65	12.75	59,495	-0.03(-0.23%)
Nov 20, 2002	12.72	12.82	12.71	12.78	61,721	+0.10(+0.82%)
Nov 19, 2002	12.70	12.75	12.65	12.68	50,186	+0.06(+0.51%)
Nov 18, 2002	12.68	12.71	12.59	12.61	54,031	-0.04(-0.31%)
Nov 15, 2002	12.59	12.75	12.59	12.65	40,675	+0.02(+0.20%)
Nov 14, 2002	12.50	12.63	12.43	12.63	48,163	+0.15(+1.19%)
Nov 13, 2002	12.38	12.61	12.38	12.48	82,565	+0.12(+0.96%)
Nov 12, 2002	12.38	12.43	12.35	12.36	62,935	+0.00(+0.04%)
Nov 11, 2002	12.60	12.60	12.35	12.35	59,090	-0.26(-2.04%)
Nov 08, 2002	12.65	12.70	12.56	12.61	57,674	-0.03(-0.23%)
Nov 07, 2002	13.00	13.00	12.64	12.64	75,280	-0.23(-1.80%)
Nov 06, 2002	12.70	12.94	12.70	12.87	65,364	+0.12(+0.97%)
Nov 05, 2002	12.69	12.77	12.69	12.75	58,686	+0.07(+0.58%)
Nov 04, 2002	12.70	12.82	12.65	12.68	58,888	-0.05(-0.39%)
Nov 01, 2002	12.65	12.72	12.59	12.72	83,779	+0.05(+0.39%)
Oct 31, 2002	12.72	12.82	12.68	12.68	60,912	-0.14(-1.08%)
Oct 30, 2002	12.55	12.82	12.55	12.81	62,126	+0.21(+1.69%)
Oct 29, 2002	12.50	12.60	12.48	12.60	129,716	+0.07(+0.59%)
Oct 28, 2002	12.55	12.63	12.50	12.53	58,483	-0.06(-0.47%)
Oct 25, 2002	12.30	12.59	12.29	12.59	32,580	+0.26(+2.08%)
Oct 24, 2002	12.13	12.44	12.13	12.33	102,599	+0.20(+1.63%)
Oct 23, 2002	12.08	12.16	11.98	12.13	153,595	+0.10(+0.82%)
Oct 22, 2002	12.06	12.07	11.92	12.03	78,517	-0.05(-0.41%)
Oct 21, 2002	12.03	12.09	11.94	12.08	116,360	+0.09(+0.74%)
Oct 18, 2002	12.06	12.08	11.99	11.99	21,450	-0.04(-0.37%)
Oct 17, 2002	11.79	12.06	11.79	12.04	60,102	+0.28(+2.35%)
Oct 16, 2002	11.74	11.93	11.74	11.76	68,602	-0.03(-0.25%)
Oct 15, 2002	11.65	11.91	11.63	11.79	66,780	+0.19(+1.62%)
Oct 14, 2002	11.66	11.71	11.49	11.60	73,458	-0.12(-1.01%)
Oct 11, 2002	11.59	11.91	11.56	11.72	102,397	+0.17(+1.45%)
Oct 10, 2002	11.45	11.55	11.13	11.55	136,394	+0.10(+0.86%)
Oct 09, 2002	12.08	12.08	11.45	11.45	157,845	-0.63(-5.19%)
Oct 08, 2002	12.22	12.24	11.84	12.08	107,051	-0.13(-1.09%)
Oct 07, 2002	12.45	12.45	12.21	12.22	647,571	-0.29(-2.29%)
Oct 04, 2002	12.58	12.59	12.45	12.50	25,498	-0.07(-0.59%)
Oct 03, 2002	12.60	12.63	12.51	12.58	21,855	-0.04(-0.35%)
Oct 02, 2002	12.65	12.71	12.53	12.62	81,553	-0.03(-0.23%)
Oct 01, 2002	12.70	12.70	12.35	12.65	133,359	-0.08(-0.62%)
Sep 30, 2002	12.67	12.75	12.58	12.73	117,574	+0.05(+0.43%)
Sep 27, 2002	12.70	12.76	12.62	12.68	38,651	-0.09(-0.70%)
Sep 26, 2002	12.48	12.76	12.48	12.76	132,954	+0.21(+1.69%)
Sep 25, 2002	12.55	12.60	12.50	12.55	344,022	+0.05(+0.40%)
Sep 24, 2002	12.58	12.60	12.45	12.50	303,548	-0.06(-0.51%)
Sep 23, 2002	12.58	12.63	12.55	12.57	75,684	-0.01(-0.12%)
Sep 20, 2002	12.60	12.65	12.48	12.58	118,384	+0.08(+0.63%)
Sep 19, 2002	12.69	12.72	12.48	12.50	65,364	-0.19(-1.52%)
Sep 18, 2002	12.75	12.77	12.69	12.69	44,520	-0.07(-0.58%)
Sep 17, 2002	12.90	12.97	12.73	12.77	86,005	-0.05(-0.39%)
Sep 16, 2002	12.85	12.87	12.79	12.82	45,329	-0.02(-0.19%)
Sep 13, 2002	12.80	12.88	12.80	12.84	81,755	+0.05(+0.43%)
Sep 12, 2002	12.87	12.87	12.76	12.79	30,152	-0.11(-0.84%)
Sep 11, 2002	12.89	12.92	12.82	12.90	36,425	+0.00(+0.00%)
Sep 10, 2002	12.90	12.92	12.77	12.90	106,444	-0.01(-0.08%)
Sep 09, 2002	12.97	12.97	12.85	12.91	46,341	-0.06(-0.49%)
Sep 06, 2002	12.97	13.00	12.92	12.97	35,211	+0.02(+0.19%)
Sep 05, 2002	13.01	13.01	12.86	12.95	404,731	-0.06(-0.46%)
Sep 04, 2002	12.95	13.02	12.88	13.01	57,269	+0.04(+0.34%)
Sep 03, 2002	12.98	13.10	12.87	12.96	63,947	-0.01(-0.08%)
Aug 30, 2002	13.05	13.11	12.97	12.97	42,699	-0.11(-0.83%)
Aug 29, 2002	12.85	13.13	12.80	13.08	65,566	+0.21(+1.61%)
Aug 28, 2002	12.87	12.97	12.85	12.87	75,684	-0.25(-1.88%)
Aug 27, 2002	13.24	13.32	13.11	13.12	80,946	-0.10(-0.75%)
Aug 26, 2002	13.14	13.24	13.00	13.22	87,017	+0.10(+0.75%)
Aug 23, 2002	13.24	13.34	13.12	13.12	61,316	-0.07(-0.52%)
Aug 22, 2002	13.11	13.24	13.06	13.19	65,566	+0.04(+0.34%)
Aug 21, 2002	13.02	13.14	12.99	13.14	47,758	+0.14(+1.10%)
Aug 20, 2002	13.04	13.08	13.00	13.00	57,674	-0.03(-0.23%)
Aug 16, 2002	12.97	13.07	12.92	13.03	44,520	+0.06(+0.46%)
Aug 15, 2002	12.82	12.97	12.70	12.97	80,541	+0.17(+1.35%)
Aug 14, 2002	12.60	12.80	12.48	12.80	98,147	+0.15(+1.17%)
Aug 13, 2002	12.70	12.77	12.60	12.65	42,092	-0.07(-0.58%)
Aug 12, 2002	12.65	12.75	12.60	12.72	74,470	-0.04(-0.35%)
Aug 07, 2002	12.60	12.77	12.43	12.77	120,610	+0.24(+1.93%)
Aug 06, 2002	12.35	12.65	12.35	12.53	140,037	+0.18(+1.44%)
Aug 05, 2002	12.28	12.35	12.21	12.35	84,184	+0.04(+0.36%)
Aug 02, 2002	12.65	12.65	12.27	12.30	67,994	-0.35(-2.73%)
Aug 01, 2002	12.65	12.70	12.55	12.65	165,130	-0.05(-0.39%)
Jul 31, 2002	12.70	12.91	12.66	12.70	109,075	+0.00(+0.00%)
Jul 30, 2002	12.50	12.74	12.30	12.70	114,539	+0.17(+1.38%)
Jul 29, 2002	11.93	12.53	11.92	12.53	109,277	+0.67(+5.62%)
Jul 26, 2002	11.57	11.94	11.57	11.86	89,850	+0.41(+3.58%)
Jul 25, 2002	11.09	11.58	11.04	11.45	151,976	+0.43(+3.90%)
Jul 24, 2002	10.62	11.09	10.15	11.02	217,543	+0.10(+0.90%)
Jul 23, 2002	11.38	11.44	10.87	10.92	132,549	-0.57(-4.95%)
Jul 22, 2002	11.37	11.49	11.18	11.49	97,135	+0.00(+0.00%)
Jul 19, 2002	11.56	11.60	11.37	11.49	156,833	-0.64(-5.30%)
Jul 17, 2002	12.26	12.33	11.94	12.13	94,504	-0.07(-0.61%)
Jul 12, 2002	12.21	12.23	12.16	12.21	98,754	+0.01(+0.08%)
Jul 11, 2002	12.23	12.29	11.76	12.20	227,256	-0.01(-0.08%)
Jul 10, 2002	12.53	12.53	12.16	12.21	152,381	-0.36(-2.83%)
Jul 09, 2002	12.55	12.56	12.55	12.56	48,365	+0.01(+0.08%)
Jul 08, 2002	12.78	12.78	12.55	12.55	99,159	-0.23(-1.78%)
Jul 05, 2002	12.78	12.91	12.77	12.78	44,925	+0.00(+0.04%)
Jul 04, 2002	13.00	13.02	12.65	12.77	145,905	+0.00(+0.00%)
Jul 03, 2002	13.00	13.02	12.65	12.77	145,905	-0.27(-2.08%)
Jul 02, 2002	13.18	13.19	12.95	13.05	74,065	-0.15(-1.12%)
Jul 01, 2002	13.40	13.40	13.18	13.19	1,032,066	-0.20(-1.51%)
Jun 28, 2002	13.10	13.44	13.10	13.40	239,601	+0.28(+2.11%)
Jun 27, 2002	13.02	13.12	12.99	13.12	138,418	+0.07(+0.57%)
Jun 26, 2002	12.97	13.12	12.95	13.05	130,728	+0.02(+0.19%)
Jun 25, 2002	12.68	13.07	12.68	13.02	218,150	+0.44(+3.54%)
Jun 21, 2002	12.58	12.60	12.55	12.58	103,611	+0.05(+0.39%)
Jun 20, 2002	12.53	12.60	12.50	12.53	73,256	+0.00(+0.00%)
Jun 19, 2002	12.45	12.65	12.40	12.53	116,765	+0.07(+0.60%)
Jun 18, 2002	12.65	12.65	12.35	12.45	72,649	-0.12(-0.98%)
Jun 17, 2002	12.67	12.67	12.55	12.58	52,008	+0.00(+0.04%)
Jun 14, 2002	12.66	12.66	12.55	12.57	70,018	-0.11(-0.86%)
Jun 12, 2002	12.60	12.72	12.50	12.68	143,477	+0.12(+0.94%)
Jun 11, 2002	12.70	12.75	12.53	12.56	69,816	-0.15(-1.20%)
Jun 10, 2002	12.70	12.75	12.68	12.71	66,578	-0.03(-0.27%)
Jun 07, 2002	12.71	12.75	12.65	12.75	42,699	+0.00(+0.00%)
Jun 06, 2002	12.72	12.84	12.71	12.75	69,209	-0.01(-0.12%)