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%)