Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	16.25	16.52	16.21	16.46	194,878	+0.13(+0.82%)
May 27, 2004	16.41	16.56	16.17	16.32	449,859	-0.11(-0.66%)
May 26, 2004	15.88	16.46	15.86	16.43	487,094	+0.55(+3.45%)
May 25, 2004	15.44	15.91	15.42	15.88	353,533	+0.44(+2.85%)
May 24, 2004	15.54	15.57	15.38	15.44	338,558	-0.01(-0.03%)
May 21, 2004	15.64	15.64	15.32	15.45	283,919	-0.19(-1.23%)
May 20, 2004	15.28	15.69	15.28	15.64	318,321	+0.42(+2.76%)
May 19, 2004	15.79	15.91	15.22	15.22	328,439	-0.44(-2.84%)
May 18, 2004	15.57	15.66	15.39	15.66	447,228	+0.19(+1.25%)
May 17, 2004	15.29	15.53	15.07	15.47	258,623	+0.15(+0.97%)
May 14, 2004	15.20	15.52	15.10	15.32	212,281	+0.09(+0.62%)
May 13, 2004	15.42	15.44	15.23	15.23	287,764	-0.19(-1.25%)
May 12, 2004	15.45	15.47	15.11	15.42	336,534	-0.05(-0.32%)
May 11, 2004	15.37	15.60	15.32	15.47	282,907	+0.13(+0.84%)
May 10, 2004	15.62	15.63	14.95	15.34	531,615	-0.40(-2.51%)
May 07, 2004	16.13	16.15	15.74	15.74	386,721	-0.41(-2.51%)
May 06, 2004	16.18	16.25	15.68	16.14	364,663	-0.09(-0.55%)
May 05, 2004	16.39	16.55	16.23	16.23	183,545	-0.15(-0.93%)
May 04, 2004	16.41	16.65	16.34	16.39	355,354	-0.02(-0.15%)
May 03, 2004	15.99	16.41	15.89	16.41	478,393	+0.43(+2.66%)
Apr 30, 2004	15.86	15.99	15.69	15.99	267,932	+0.12(+0.78%)
Apr 29, 2004	16.18	16.31	15.63	15.86	194,068	-0.30(-1.83%)
Apr 28, 2004	16.26	16.26	16.11	16.16	165,333	-0.10(-0.64%)
Apr 27, 2004	16.43	16.45	16.20	16.26	241,827	-0.04(-0.27%)
Apr 26, 2004	16.18	16.38	16.06	16.31	177,879	+0.15(+0.95%)
Apr 23, 2004	16.36	16.38	16.06	16.15	197,104	-0.22(-1.36%)
Apr 22, 2004	15.96	16.50	15.96	16.38	297,680	+0.46(+2.92%)
Apr 21, 2004	16.02	16.04	15.73	15.91	270,360	-0.10(-0.65%)
Apr 20, 2004	16.70	16.70	16.02	16.02	256,802	-0.67(-4.03%)
Apr 19, 2004	16.32	16.73	16.12	16.69	296,061	+0.38(+2.30%)
Apr 16, 2004	16.05	16.70	16.05	16.31	331,475	+0.26(+1.63%)
Apr 15, 2004	15.66	16.16	15.66	16.05	343,617	+0.39(+2.46%)
Apr 14, 2004	15.97	16.26	15.66	15.66	382,066	-0.47(-2.94%)
Apr 13, 2004	15.44	16.31	14.97	16.14	959,012	+0.32(+2.00%)
Apr 12, 2004	16.67	16.68	15.32	15.82	979,653	-1.05(-6.21%)
Apr 08, 2004	17.20	17.20	16.87	16.87	326,618	-0.33(-1.90%)
Apr 07, 2004	16.55	17.34	16.55	17.20	467,870	+0.40(+2.35%)
Apr 06, 2004	17.44	17.45	16.76	16.80	762,110	-0.74(-4.23%)
Apr 05, 2004	18.31	18.31	17.54	17.54	394,613	-0.84(-4.57%)
Apr 02, 2004	18.60	18.65	18.38	18.38	1,826,959	-0.19(-1.04%)
Apr 01, 2004	18.61	18.71	18.48	18.58	248,303	-0.03(-0.19%)
Mar 31, 2004	18.41	18.65	18.33	18.61	299,906	+0.20(+1.10%)
Mar 30, 2004	18.08	18.53	18.06	18.41	350,700	+0.33(+1.80%)
Mar 29, 2004	18.01	18.18	17.88	18.08	572,493	+0.04(+0.25%)
Mar 26, 2004	18.04	18.20	17.96	18.04	156,833	-0.05(-0.27%)
Mar 25, 2004	17.84	18.13	17.81	18.09	233,125	+0.33(+1.84%)
Mar 24, 2004	18.16	18.18	17.76	17.76	204,187	-0.45(-2.47%)
Mar 23, 2004	18.06	18.21	18.01	18.21	130,323	+0.17(+0.96%)
Mar 22, 2004	18.06	18.18	17.99	18.04	528,579	+0.00(+0.00%)
Mar 19, 2004	17.94	18.04	17.59	18.04	625,715	+0.20(+1.11%)
Mar 18, 2004	17.81	17.86	17.72	17.84	135,382	+0.05(+0.28%)
Mar 17, 2004	17.72	17.79	17.72	17.79	168,166	+0.12(+0.70%)
Mar 16, 2004	17.64	17.74	17.57	17.67	269,753	+0.16(+0.90%)
Mar 15, 2004	17.84	17.95	17.47	17.51	367,294	-0.28(-1.58%)
Mar 12, 2004	17.49	17.79	17.44	17.79	218,757	+0.37(+2.13%)
Mar 11, 2004	17.64	17.72	17.38	17.42	208,234	-0.13(-0.73%)
Mar 10, 2004	17.91	18.03	17.55	17.55	226,042	-0.37(-2.07%)
Mar 09, 2004	18.03	18.04	17.89	17.92	158,452	-0.11(-0.63%)
Mar 08, 2004	18.26	18.28	18.01	18.03	278,050	-0.20(-1.08%)
Mar 05, 2004	18.24	18.48	18.21	18.23	156,428	-0.01(-0.08%)
Mar 04, 2004	18.14	18.26	18.04	18.24	171,403	+0.18(+1.01%)
Mar 03, 2004	17.91	18.11	17.84	18.06	451,883	+0.11(+0.63%)
Mar 02, 2004	18.01	18.14	17.94	17.95	129,311	-0.09(-0.49%)
Mar 01, 2004	17.96	18.05	17.86	18.04	214,103	+0.02(+0.14%)
Feb 27, 2004	18.11	18.14	17.94	18.01	195,687	-0.07(-0.41%)
Feb 26, 2004	17.91	18.10	17.81	18.09	335,522	-0.06(-0.33%)
Feb 25, 2004	17.94	18.16	17.94	18.15	354,342	+0.24(+1.35%)
Feb 24, 2004	17.98	17.98	17.86	17.90	280,883	-0.08(-0.44%)
Feb 23, 2004	18.14	18.15	17.98	17.98	132,549	-0.04(-0.22%)
Feb 20, 2004	18.14	18.14	17.92	18.02	98,552	-0.01(-0.08%)
Feb 19, 2004	18.09	18.14	17.98	18.04	268,337	+0.00(+0.00%)
Feb 18, 2004	18.16	18.16	17.99	18.04	237,375	+0.05(+0.27%)
Feb 17, 2004	17.94	17.99	17.90	17.99	202,365	+0.10(+0.55%)
Feb 13, 2004	18.06	18.09	17.87	17.89	203,580	-0.20(-1.09%)
Feb 12, 2004	18.11	18.20	18.04	18.09	247,291	-0.04(-0.25%)
Feb 11, 2004	18.04	18.13	17.96	18.13	287,764	+0.09(+0.52%)
Feb 10, 2004	18.04	18.09	17.75	18.04	487,094	+0.15(+0.83%)
Feb 09, 2004	17.30	18.14	16.46	17.89	3,232,998	+0.59(+3.43%)
Feb 06, 2004	17.84	18.18	16.95	17.30	6,157,389	-0.88(-4.87%)
Feb 05, 2004	18.09	18.21	18.06	18.18	726,493	+0.09(+0.52%)
Feb 04, 2004	18.28	18.29	18.04	18.09	2,456,115	-0.24(-1.29%)
Feb 03, 2004	18.70	18.70	18.18	18.32	407,362	-0.38(-2.03%)
Feb 02, 2004	18.43	18.70	18.21	18.70	272,789	+0.24(+1.31%)
Jan 30, 2004	18.28	18.62	18.23	18.46	220,174	+0.16(+0.89%)
Jan 29, 2004	18.26	18.34	18.14	18.30	270,360	+0.11(+0.62%)
Jan 28, 2004	18.04	18.42	18.02	18.18	440,145	+0.16(+0.91%)
Jan 27, 2004	18.04	18.04	17.91	18.02	182,129	-0.01(-0.05%)
Jan 26, 2004	17.74	18.03	17.71	18.03	229,280	+0.24(+1.36%)
Jan 23, 2004	17.48	17.79	17.38	17.79	650,404	+0.31(+1.78%)
Jan 22, 2004	17.44	17.54	17.42	17.48	161,285	+0.03(+0.20%)
Jan 21, 2004	17.42	17.56	17.37	17.44	148,131	-0.00(-0.03%)
Jan 20, 2004	17.54	17.55	17.19	17.45	443,990	-0.20(-1.15%)
Jan 16, 2004	18.02	18.02	17.54	17.65	222,400	-0.31(-1.71%)
Jan 15, 2004	17.89	18.03	17.84	17.96	158,654	+0.05(+0.30%)
Jan 14, 2004	18.01	18.03	17.86	17.90	206,615	-0.21(-1.15%)
Jan 13, 2004	17.97	18.11	17.69	18.11	255,183	+0.15(+0.83%)
Jan 12, 2004	17.89	17.96	17.74	17.96	111,301	+0.12(+0.69%)
Jan 09, 2004	17.74	17.85	17.72	17.84	209,651	+0.06(+0.33%)
Jan 08, 2004	17.79	17.79	17.64	17.78	190,021	-0.00(-0.03%)
Jan 07, 2004	17.81	17.85	17.50	17.78	216,126	-0.07(-0.41%)
Jan 06, 2004	17.94	18.01	17.80	17.86	154,607	-0.12(-0.69%)
Jan 05, 2004	18.04	18.06	17.79	17.98	188,605	+0.04(+0.25%)
Jan 02, 2004	17.94	18.01	17.85	17.94	122,026	+0.00(+0.00%)
Dec 31, 2003	17.89	17.94	17.72	17.94	284,728	+0.05(+0.28%)
Dec 30, 2003	17.74	17.87	17.72	17.89	140,846	+0.05(+0.28%)
Dec 29, 2003	17.64	17.93	17.64	17.84	150,560	+0.20(+1.15%)
Dec 26, 2003	17.75	17.76	17.64	17.64	49,782	-0.09(-0.50%)
Dec 24, 2003	17.72	17.74	17.64	17.73	54,234	+0.01(+0.06%)
Dec 23, 2003	17.67	17.70	17.55	17.72	249,921	+0.05(+0.28%)
Dec 22, 2003	17.49	17.67	17.42	17.67	309,417	+0.22(+1.27%)
Dec 19, 2003	17.27	17.44	17.20	17.44	172,820	+0.13(+0.77%)
Dec 18, 2003	17.27	17.33	17.22	17.31	134,168	+0.06(+0.37%)
Dec 17, 2003	17.42	17.42	17.16	17.25	120,003	-0.07(-0.43%)
Dec 16, 2003	17.16	17.33	16.97	17.32	198,925	+0.30(+1.77%)
Dec 15, 2003	17.61	17.61	17.00	17.02	198,521	-0.47(-2.71%)
Dec 12, 2003	17.30	17.49	17.30	17.49	128,300	+0.21(+1.23%)
Dec 11, 2003	16.92	17.34	16.90	17.28	218,959	+0.38(+2.25%)
Dec 10, 2003	17.02	17.02	16.70	16.90	203,580	-0.10(-0.58%)
Dec 09, 2003	16.94	17.04	16.88	17.00	433,670	+0.05(+0.29%)
Dec 08, 2003	16.92	17.00	16.92	16.95	393,601	+0.07(+0.44%)
Dec 05, 2003	17.05	17.07	16.83	16.88	738,635	-0.27(-1.59%)
Dec 04, 2003	17.34	17.37	17.09	17.15	115,348	-0.15(-0.88%)
Dec 03, 2003	17.34	17.48	17.32	17.30	198,116	+0.00(+0.03%)
Dec 02, 2003	17.37	17.40	17.31	17.30	246,077	-0.10(-0.57%)
Dec 01, 2003	17.05	17.42	17.05	17.39	443,788	+0.35(+2.03%)
Nov 28, 2003	17.00	17.10	16.95	17.05	78,720	+0.07(+0.44%)
Nov 26, 2003	17.04	17.09	16.98	16.97	146,512	-0.04(-0.23%)
Nov 25, 2003	17.09	17.09	16.91	17.01	146,512	-0.06(-0.35%)
Nov 24, 2003	16.65	17.07	16.55	17.07	341,796	+0.37(+2.22%)
Nov 21, 2003	16.97	16.97	16.66	16.70	331,273	-0.19(-1.11%)
Nov 20, 2003	17.04	17.04	16.80	16.89	419,909	-0.28(-1.64%)
Nov 19, 2003	17.30	17.36	17.14	17.17	326,213	-0.02(-0.14%)
Nov 18, 2003	17.15	17.27	16.96	17.20	253,766	+0.00(+0.00%)
Nov 17, 2003	16.80	17.24	16.80	17.20	296,668	+0.12(+0.72%)
Nov 14, 2003	17.37	17.46	17.05	17.07	260,445	-0.30(-1.71%)
Nov 13, 2003	17.02	17.37	17.00	17.37	152,179	+0.30(+1.77%)
Nov 12, 2003	16.93	17.16	16.83	17.07	229,887	+0.14(+0.82%)
Nov 11, 2003	17.00	17.07	16.89	16.93	160,071	-0.07(-0.41%)
Nov 10, 2003	17.19	17.24	16.90	17.00	165,535	-0.12(-0.72%)
Nov 07, 2003	17.20	17.27	17.12	17.12	140,239	+0.02(+0.14%)
Nov 06, 2003	17.18	17.18	17.13	17.10	322,368	-0.05(-0.29%)
Nov 05, 2003	16.88	17.15	16.92	17.15	163,916	+0.02(+0.14%)
Nov 04, 2003	16.88	17.12	16.88	17.12	157,420	+0.27(+1.61%)
Nov 03, 2003	16.60	16.85	16.60	16.85	185,794	+0.35(+2.10%)
Oct 31, 2003	16.60	16.60	16.49	16.50	228,673	-0.12(-0.74%)
Oct 30, 2003	16.60	16.64	16.56	16.63	78,922	+0.02(+0.15%)
Oct 29, 2003	16.42	16.60	16.42	16.60	243,243	+0.10(+0.63%)
Oct 28, 2003	16.74	16.74	16.16	16.50	455,525	-0.29(-1.71%)
Oct 27, 2003	16.55	16.91	16.51	16.79	282,502	+0.30(+1.83%)
Oct 24, 2003	16.68	16.73	16.42	16.48	178,689	-0.17(-1.04%)
Oct 23, 2003	16.78	16.83	16.60	16.66	230,292	-0.39(-2.29%)
Oct 22, 2003	17.30	17.30	17.05	17.05	257,004	-0.13(-0.78%)
Oct 21, 2003	16.98	17.21	16.98	17.18	224,221	+0.21(+1.22%)
Oct 20, 2003	17.00	17.03	17.00	16.97	171,606	-0.02(-0.12%)
Oct 17, 2003	17.01	17.01	16.88	16.99	186,986	-0.00(-0.03%)
Oct 16, 2003	17.16	17.08	17.02	17.00	253,159	-0.16(-0.95%)
Oct 15, 2003	17.30	17.30	17.13	17.16	166,547	-0.12(-0.69%)
Oct 14, 2003	17.20	17.30	17.20	17.28	361,020	-0.01(-0.09%)
Oct 13, 2003	17.17	17.30	17.09	17.30	107,861	+0.13(+0.75%)
Oct 10, 2003	17.15	17.17	17.08	17.17	101,992	-0.03(-0.17%)
Oct 09, 2003	17.15	17.27	17.10	17.20	194,676	+0.02(+0.14%)
Oct 08, 2003	17.15	17.18	16.92	17.17	156,024	-0.00(-0.03%)
Oct 07, 2003	17.02	17.18	17.03	17.18	161,488	+0.15(+0.90%)
Oct 06, 2003	16.92	17.05	16.88	17.02	247,695	+0.05(+0.32%)
Oct 03, 2003	16.97	17.08	16.89	16.97	229,078	+0.02(+0.12%)
Oct 02, 2003	16.95	17.01	16.90	16.95	245,065	+0.20(+1.18%)
Oct 01, 2003	16.48	16.68	16.43	16.75	246,886	+0.22(+1.34%)
Sep 30, 2003	16.25	16.53	16.06	16.53	380,245	+0.25(+1.52%)
Sep 29, 2003	16.01	16.28	15.96	16.28	245,672	+0.27(+1.70%)
Sep 26, 2003	15.90	16.06	15.86	16.01	267,932	+0.10(+0.62%)
Sep 25, 2003	15.92	15.96	15.89	15.91	140,441	-0.02(-0.12%)
Sep 24, 2003	16.13	16.13	15.90	15.93	131,133	-0.17(-1.07%)
Sep 23, 2003	15.92	16.10	15.86	16.10	88,636	+0.18(+1.15%)
Sep 22, 2003	15.91	15.92	15.79	15.92	111,908	+0.05(+0.31%)
Sep 19, 2003	15.74	15.90	15.74	15.87	129,716	+0.08(+0.53%)
Sep 18, 2003	15.81	15.86	15.77	15.79	87,422	+0.02(+0.12%)
Sep 17, 2003	15.86	15.86	15.77	15.77	143,679	-0.14(-0.87%)
Sep 16, 2003	15.89	15.91	15.82	15.91	139,025	+0.06(+0.41%)
Sep 15, 2003	15.90	15.92	15.81	15.84	159,262	+0.03(+0.19%)
Sep 12, 2003	15.81	15.84	15.67	15.81	121,419	+0.05(+0.31%)
Sep 11, 2003	15.69	15.80	15.62	15.76	174,439	+0.06(+0.38%)
Sep 10, 2003	16.01	16.01	15.68	15.70	286,954	-0.31(-1.91%)
Sep 09, 2003	16.04	16.07	15.79	16.01	196,092	+0.05(+0.31%)
Sep 08, 2003	15.91	16.31	15.84	15.96	278,253	+0.00(+0.00%)
Sep 05, 2003	15.99	16.01	15.81	15.96	176,665	-0.02(-0.15%)
Sep 04, 2003	16.01	16.03	15.91	15.99	254,576	-0.02(-0.15%)
Sep 03, 2003	15.78	16.07	15.74	16.01	373,972	+0.23(+1.44%)
Sep 02, 2003	15.32	15.78	15.22	15.78	433,063	+0.46(+3.03%)
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%)