Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2004	18.98	19.20	18.94	19.10	161,690	+0.11(+0.60%)
Sep 29, 2004	18.88	19.02	18.80	18.99	226,447	+0.11(+0.60%)
Sep 28, 2004	18.82	18.90	18.75	18.88	160,880	+0.08(+0.45%)
Sep 27, 2004	18.78	18.87	18.75	18.79	562,375	+0.01(+0.05%)
Sep 24, 2004	18.43	18.84	18.43	18.78	424,159	+0.33(+1.77%)
Sep 23, 2004	18.51	18.58	18.44	18.46	118,181	-0.06(-0.35%)
Sep 22, 2004	18.46	18.61	18.38	18.52	515,021	+0.01(+0.08%)
Sep 21, 2004	18.06	18.56	18.06	18.51	258,826	+0.45(+2.52%)
Sep 20, 2004	18.26	18.28	18.04	18.05	165,535	-0.20(-1.11%)
Sep 17, 2004	18.70	18.70	18.25	18.25	257,004	-0.33(-1.76%)
Sep 16, 2004	18.43	18.63	18.40	18.58	201,556	+0.25(+1.35%)
Sep 15, 2004	18.32	18.43	18.19	18.33	146,310	+0.05(+0.27%)
Sep 14, 2004	18.45	18.45	18.14	18.28	195,890	-0.22(-1.18%)
Sep 13, 2004	18.61	18.63	18.45	18.50	233,935	-0.11(-0.61%)
Sep 10, 2004	18.56	18.61	18.39	18.61	187,997	+0.07(+0.40%)
Sep 09, 2004	18.92	18.92	18.46	18.54	364,258	-0.38(-2.01%)
Sep 08, 2004	19.02	19.17	18.90	18.92	186,581	-0.10(-0.52%)
Sep 07, 2004	18.98	19.03	18.86	19.02	194,271	+0.04(+0.23%)
Sep 03, 2004	18.83	19.02	18.79	18.98	149,548	+0.13(+0.68%)
Sep 02, 2004	18.74	18.85	18.63	18.85	348,474	+0.10(+0.55%)
Sep 01, 2004	18.91	19.01	18.53	18.74	579,171	-0.16(-0.86%)
Aug 31, 2004	18.75	18.96	18.68	18.91	227,054	+0.18(+0.98%)
Aug 30, 2004	18.70	18.90	18.66	18.72	426,587	-0.27(-1.40%)
Aug 27, 2004	18.87	19.05	18.83	18.99	308,405	+0.16(+0.87%)
Aug 26, 2004	18.81	18.98	18.75	18.83	748,146	+0.02(+0.11%)
Aug 25, 2004	18.83	18.95	18.63	18.81	635,833	-0.12(-0.63%)
Aug 24, 2004	18.54	18.93	18.54	18.93	236,768	+0.40(+2.13%)
Aug 23, 2004	18.58	18.58	18.28	18.53	523,925	+0.00(+0.00%)
Aug 20, 2004	18.28	18.90	18.26	18.53	668,212	+0.47(+2.60%)
Aug 19, 2004	18.26	18.26	17.94	18.06	281,895	-0.15(-0.81%)
Aug 18, 2004	17.98	18.21	17.96	18.21	456,335	+0.23(+1.26%)
Aug 17, 2004	17.79	18.18	17.79	17.98	299,906	+0.19(+1.08%)
Aug 16, 2004	17.69	17.95	17.69	17.79	238,589	+0.16(+0.90%)
Aug 13, 2004	17.74	17.78	17.58	17.63	127,490	-0.06(-0.36%)
Aug 12, 2004	17.75	17.78	17.59	17.70	271,575	-0.04(-0.25%)
Aug 11, 2004	17.83	17.84	17.72	17.74	273,396	-0.16(-0.91%)
Aug 10, 2004	17.57	17.99	17.54	17.90	600,015	+0.42(+2.37%)
Aug 09, 2004	17.41	17.52	17.20	17.49	192,854	+0.19(+1.11%)
Aug 06, 2004	17.46	17.74	17.17	17.30	181,522	-0.16(-0.91%)
Aug 05, 2004	17.79	17.88	17.45	17.45	233,327	-0.36(-2.03%)
Aug 04, 2004	17.39	17.86	17.30	17.81	258,623	+0.37(+2.10%)
Aug 03, 2004	17.60	17.60	17.31	17.45	208,032	-0.15(-0.87%)
Aug 02, 2004	17.17	17.60	17.10	17.60	314,274	+0.37(+2.15%)
Jul 30, 2004	17.07	17.23	17.02	17.23	309,822	+0.16(+0.93%)
Jul 29, 2004	16.97	17.09	16.95	17.07	200,747	+0.21(+1.23%)
Jul 28, 2004	16.80	17.00	16.50	16.87	182,736	+0.06(+0.38%)
Jul 27, 2004	16.68	16.85	16.68	16.80	134,978	+0.20(+1.19%)
Jul 26, 2004	16.79	16.83	16.51	16.60	277,241	-0.15(-0.88%)
Jul 23, 2004	17.12	17.16	16.75	16.75	227,459	-0.35(-2.02%)
Jul 22, 2004	17.50	17.50	17.10	17.10	276,431	-0.41(-2.32%)
Jul 21, 2004	17.76	17.76	17.43	17.50	317,714	-0.18(-1.03%)
Jul 20, 2004	17.62	17.71	17.57	17.69	234,946	+0.19(+1.07%)
Jul 19, 2004	17.24	17.50	17.12	17.50	241,220	+0.31(+1.78%)
Jul 16, 2004	17.44	17.52	17.16	17.19	123,847	-0.18(-1.05%)
Jul 15, 2004	17.19	17.54	17.18	17.37	172,213	+0.23(+1.36%)
Jul 14, 2004	17.07	17.22	16.94	17.14	208,639	+0.12(+0.70%)
Jul 13, 2004	17.30	17.30	17.02	17.02	138,215	-0.27(-1.57%)
Jul 12, 2004	17.21	17.30	17.07	17.30	183,343	+0.08(+0.49%)
Jul 09, 2004	17.30	17.40	17.02	17.21	176,463	-0.02(-0.14%)
Jul 08, 2004	17.75	17.79	17.23	17.24	192,045	-0.51(-2.87%)
Jul 07, 2004	17.53	17.81	17.49	17.75	304,156	+0.30(+1.73%)
Jul 06, 2004	17.54	17.54	17.22	17.44	209,246	-0.06(-0.34%)
Jul 02, 2004	17.07	17.50	17.04	17.50	370,329	+0.55(+3.26%)