Pennsylvania Real Estate Investment (NY: PEI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	13.42	13.46	13.18	13.27	479,346	-0.18(-1.36%)
May 29, 2008	13.36	13.57	13.24	13.45	592,468	+0.07(+0.52%)
May 28, 2008	13.59	13.63	13.22	13.38	683,768	-0.35(-2.55%)
May 27, 2008	13.13	13.73	13.11	13.73	967,270	+0.60(+4.59%)
May 26, 2008	13.11	13.18	12.99	13.13	0	+0.00(+0.00%)
May 23, 2008	13.11	13.18	12.99	13.13	512,465	-0.01(-0.08%)
May 22, 2008	13.31	13.39	13.13	13.14	651,737	-0.20(-1.52%)
May 21, 2008	13.64	13.74	13.22	13.34	790,340	-0.23(-1.68%)
May 20, 2008	13.46	13.61	13.35	13.57	572,554	-0.03(-0.25%)
May 19, 2008	13.47	13.75	13.37	13.60	738,180	+0.06(+0.47%)
May 16, 2008	13.62	13.62	13.36	13.54	711,330	-0.05(-0.36%)
May 15, 2008	13.50	13.65	13.19	13.59	464,688	+0.04(+0.29%)
May 14, 2008	13.54	13.78	13.44	13.55	523,976	-0.02(-0.18%)
May 13, 2008	13.32	13.60	13.17	13.57	645,310	+0.30(+2.23%)
May 12, 2008	13.11	13.28	12.96	13.28	519,090	+0.32(+2.44%)
May 09, 2008	12.81	13.05	12.79	12.96	222,713	+0.12(+0.96%)
May 08, 2008	13.02	13.07	12.80	12.84	1,163,037	-0.17(-1.33%)
May 07, 2008	12.97	13.06	12.85	13.01	1,462,917	+0.00(+0.00%)
May 06, 2008	12.94	13.29	12.94	13.01	1,110,195	+0.07(+0.57%)
May 05, 2008	12.96	13.02	12.70	12.94	410,728	+0.09(+0.69%)
May 02, 2008	12.90	13.13	12.73	12.85	670,988	-0.01(-0.08%)
May 01, 2008	12.42	12.99	12.41	12.86	545,983	+0.42(+3.34%)
Apr 30, 2008	12.91	12.95	12.44	12.44	720,722	-0.41(-3.15%)
Apr 29, 2008	12.64	12.89	12.52	12.85	486,058	+0.10(+0.81%)
Apr 28, 2008	12.62	12.93	12.57	12.74	460,127	+0.15(+1.22%)
Apr 25, 2008	12.60	12.70	12.43	12.59	524,542	+0.03(+0.28%)
Apr 24, 2008	12.30	12.77	12.30	12.56	793,954	+0.26(+2.09%)
Apr 23, 2008	12.31	12.41	12.21	12.30	515,205	+0.04(+0.32%)
Apr 22, 2008	12.11	12.38	12.01	12.26	760,519	+0.08(+0.65%)
Apr 21, 2008	12.35	12.42	11.94	12.18	1,114,789	-0.20(-1.60%)
Apr 18, 2008	12.70	12.82	12.31	12.38	778,354	-0.11(-0.91%)
Apr 17, 2008	12.33	12.57	12.02	12.49	628,793	+0.13(+1.04%)
Apr 16, 2008	12.15	12.36	12.01	12.36	1,058,052	+0.36(+2.96%)
Apr 15, 2008	12.37	12.42	11.94	12.01	1,077,876	-0.30(-2.41%)
Apr 14, 2008	12.18	12.48	12.14	12.30	501,972	+0.04(+0.36%)
Apr 11, 2008	12.31	12.38	12.12	12.26	543,190	-0.17(-1.39%)
Apr 10, 2008	12.43	12.63	12.23	12.43	576,591	+0.09(+0.72%)
Apr 09, 2008	12.70	12.72	12.23	12.34	984,034	-0.32(-2.50%)
Apr 08, 2008	12.87	12.88	12.58	12.66	638,921	-0.22(-1.69%)
Apr 07, 2008	13.16	13.16	12.77	12.88	911,253	-0.16(-1.25%)
Apr 04, 2008	13.24	13.30	12.83	13.04	1,101,904	-0.07(-0.57%)
Apr 03, 2008	12.81	13.22	12.70	13.11	459,370	+0.16(+1.22%)
Apr 02, 2008	12.87	12.96	12.46	12.96	793,881	+0.15(+1.20%)
Apr 01, 2008	12.18	12.80	12.10	12.80	955,497	+0.75(+6.23%)
Mar 31, 2008	11.94	12.56	11.91	12.05	968,519	+0.09(+0.74%)
Mar 28, 2008	12.34	12.46	11.92	11.96	795,771	-0.39(-3.12%)
Mar 27, 2008	12.80	12.84	12.35	12.35	649,594	-0.38(-2.99%)
Mar 26, 2008	12.98	13.00	12.61	12.73	441,866	-0.26(-1.98%)
Mar 25, 2008	13.01	13.26	12.81	12.99	1,160,366	-0.04(-0.34%)
Mar 24, 2008	12.37	13.15	12.37	13.03	863,900	+0.66(+5.35%)
Mar 21, 2008	12.32	12.52	12.06	12.37	1,463,848	+0.00(+0.00%)
Mar 20, 2008	12.32	12.52	12.06	12.37	1,463,848	+0.29(+2.41%)
Mar 19, 2008	12.33	12.43	12.03	12.08	816,641	-0.14(-1.13%)
Mar 18, 2008	12.11	12.26	11.64	12.22	860,913	+0.51(+4.35%)
Mar 17, 2008	11.38	11.97	11.38	11.71	770,421	+0.01(+0.08%)
Mar 14, 2008	12.01	12.12	11.32	11.70	770,150	-0.27(-2.23%)
Mar 13, 2008	11.61	12.06	11.39	11.96	1,005,356	+0.22(+1.85%)
Mar 12, 2008	12.35	12.59	11.73	11.75	804,070	-0.50(-4.08%)
Mar 11, 2008	11.99	12.25	11.71	12.25	1,345,936	+0.60(+5.18%)
Mar 10, 2008	11.91	11.91	11.57	11.64	1,101,528	-0.17(-1.46%)
Mar 07, 2008	11.64	12.09	11.49	11.82	1,135,598	+0.01(+0.08%)
Mar 06, 2008	12.63	12.63	11.81	11.81	1,099,185	-0.83(-6.53%)
Mar 05, 2008	12.55	12.78	12.35	12.63	7,350,318	+0.11(+0.87%)
Mar 04, 2008	12.51	12.55	12.24	12.52	1,507,492	-0.09(-0.74%)
Mar 03, 2008	12.65	13.08	12.50	12.62	2,984,169	+0.40(+3.24%)
Feb 29, 2008	12.11	12.45	11.91	12.22	787,608	-0.07(-0.56%)
Feb 28, 2008	12.53	12.58	12.24	12.29	850,795	-0.32(-2.51%)
Feb 27, 2008	12.97	12.97	12.50	12.61	766,724	-0.51(-3.88%)
Feb 26, 2008	12.40	13.34	12.36	13.11	1,140,739	+0.58(+4.61%)
Feb 25, 2008	12.45	12.59	12.20	12.54	1,024,477	+0.17(+1.36%)
Feb 22, 2008	12.30	12.47	11.99	12.37	914,643	+0.14(+1.13%)
Feb 21, 2008	12.99	13.22	12.19	12.23	896,718	-0.72(-5.57%)
Feb 20, 2008	12.46	13.03	12.44	12.95	694,685	+0.43(+3.39%)
Feb 19, 2008	12.76	12.78	12.36	12.53	504,820	-0.21(-1.63%)
Feb 18, 2008	12.69	12.86	12.45	12.73	0	+0.00(+0.00%)
Feb 15, 2008	12.69	12.86	12.45	12.73	655,564	-0.08(-0.62%)
Feb 14, 2008	13.29	13.30	12.80	12.81	677,753	-0.45(-3.43%)
Feb 13, 2008	13.24	13.42	12.92	13.27	368,905	+0.18(+1.40%)
Feb 12, 2008	12.85	13.20	12.81	13.09	854,854	+0.30(+2.36%)
Feb 11, 2008	12.90	13.02	12.51	12.78	620,915	-0.08(-0.61%)
Feb 08, 2008	13.40	13.54	12.65	12.86	901,285	-0.54(-4.02%)
Feb 07, 2008	12.98	13.43	12.98	13.40	1,242,585	+0.32(+2.46%)
Feb 06, 2008	13.29	13.51	12.97	13.08	837,287	-0.12(-0.94%)
Feb 05, 2008	13.71	13.83	13.20	13.20	1,733,379	-0.59(-4.30%)
Feb 04, 2008	13.89	13.92	13.37	13.80	1,045,361	-0.01(-0.11%)
Feb 01, 2008	13.21	14.02	13.07	13.81	1,244,777	+0.64(+4.88%)
Jan 31, 2008	12.35	13.28	12.35	13.17	1,321,652	+0.64(+5.13%)
Jan 30, 2008	12.46	13.24	12.32	12.53	1,445,500	+0.09(+0.76%)
Jan 29, 2008	12.09	12.69	11.87	12.43	957,271	+0.41(+3.41%)
Jan 28, 2008	11.83	12.11	11.52	12.02	874,530	+0.24(+2.01%)
Jan 25, 2008	12.26	12.43	11.62	11.79	762,604	-0.28(-2.33%)
Jan 24, 2008	12.43	12.48	11.92	12.07	1,468,567	-0.26(-2.09%)
Jan 23, 2008	11.29	12.55	11.29	12.32	1,793,015	+0.70(+5.99%)
Jan 22, 2008	10.92	11.95	10.87	11.63	1,984,095	+0.55(+4.95%)
Jan 21, 2008	11.46	11.60	10.95	11.08	0	+0.00(+0.00%)
Jan 18, 2008	11.46	11.60	10.95	11.08	1,532,086	-0.39(-3.40%)
Jan 17, 2008	11.75	11.87	11.44	11.47	1,179,696	-0.31(-2.64%)
Jan 16, 2008	11.50	12.01	11.44	11.78	955,094	+0.26(+2.27%)
Jan 15, 2008	11.61	11.72	11.42	11.52	1,135,677	-0.32(-2.67%)
Jan 14, 2008	12.06	12.25	11.64	11.84	849,584	-0.11(-0.91%)
Jan 11, 2008	12.03	12.23	11.75	11.94	1,412,326	-0.09(-0.74%)
Jan 10, 2008	12.16	12.37	11.84	12.03	1,830,831	-0.25(-2.05%)
Jan 09, 2008	12.14	12.34	11.70	12.28	968,456	+0.08(+0.65%)
Jan 08, 2008	12.85	13.14	12.19	12.21	1,365,363	-0.52(-4.11%)
Jan 07, 2008	13.18	13.34	12.37	12.73	1,885,043	-0.42(-3.19%)
Jan 04, 2008	13.70	13.71	13.14	13.15	1,092,984	-0.63(-4.56%)
Jan 03, 2008	14.35	14.45	13.78	13.78	782,124	-0.51(-3.60%)
Jan 02, 2008	14.68	14.68	14.10	14.29	684,806	-0.38(-2.56%)
Jan 01, 2008	14.49	14.67	14.29	14.67	0	+0.00(+0.00%)
Dec 31, 2007	14.49	14.67	14.29	14.67	600,391	+0.08(+0.58%)
Dec 28, 2007	14.68	14.82	14.43	14.58	494,129	+0.01(+0.10%)
Dec 27, 2007	15.09	15.14	14.50	14.57	665,818	-0.57(-3.79%)
Dec 26, 2007	15.22	15.31	15.10	15.14	419,909	-0.20(-1.32%)
Dec 24, 2007	14.99	15.34	14.99	15.34	358,794	+0.26(+1.74%)
Dec 21, 2007	15.17	15.41	14.92	15.08	1,210,755	+0.28(+1.90%)
Dec 20, 2007	14.71	14.82	14.45	14.80	623,691	+0.19(+1.29%)
Dec 19, 2007	14.42	14.81	14.33	14.61	884,841	+0.05(+0.37%)
Dec 18, 2007	14.53	14.74	14.07	14.56	819,784	+0.06(+0.44%)
Dec 17, 2007	15.07	15.07	14.49	14.49	993,414	-0.54(-3.62%)
Dec 14, 2007	15.40	15.73	15.03	15.04	592,932	-0.57(-3.64%)
Dec 13, 2007	16.15	16.15	15.42	15.61	1,018,305	-0.62(-3.81%)
Dec 12, 2007	16.60	16.77	16.07	16.22	1,090,159	+0.04(+0.28%)
Dec 11, 2007	17.24	17.27	16.10	16.18	611,752	-0.94(-5.49%)
Dec 10, 2007	16.95	17.27	16.85	17.12	322,976	+0.24(+1.41%)
Dec 07, 2007	16.87	16.92	16.57	16.88	1,081,241	+0.08(+0.47%)
Dec 06, 2007	16.71	16.89	16.50	16.80	1,198,613	+0.18(+1.10%)
Dec 05, 2007	16.34	16.71	16.25	16.62	290,799	+0.54(+3.38%)
Dec 04, 2007	16.66	16.66	16.01	16.07	523,708	-0.71(-4.24%)
Dec 03, 2007	16.97	16.97	16.58	16.79	483,857	-0.28(-1.62%)
Nov 30, 2007	17.05	17.27	16.87	17.06	538,900	+0.22(+1.29%)
Nov 29, 2007	16.69	17.05	16.45	16.85	454,716	+0.09(+0.53%)
Nov 28, 2007	16.51	16.81	16.35	16.76	551,042	+0.24(+1.47%)
Nov 27, 2007	16.48	16.69	16.16	16.51	671,855	+0.16(+0.97%)
Nov 26, 2007	16.88	16.94	16.36	16.36	715,768	-0.57(-3.36%)
Nov 23, 2007	16.80	17.04	16.69	16.92	201,758	+0.24(+1.42%)
Nov 21, 2007	16.61	16.75	16.36	16.69	876,042	-0.01(-0.06%)
Nov 20, 2007	17.21	17.47	16.37	16.70	869,971	-0.52(-3.01%)
Nov 19, 2007	17.57	17.57	17.16	17.22	577,791	-0.55(-3.09%)
Nov 16, 2007	18.18	18.22	17.53	17.76	423,551	-0.38(-2.07%)
Nov 15, 2007	18.07	18.28	17.79	18.14	622,882	-0.04(-0.22%)
Nov 14, 2007	18.39	18.62	18.08	18.18	799,325	-0.13(-0.73%)
Nov 13, 2007	17.66	18.38	17.66	18.31	552,661	+0.79(+4.48%)
Nov 12, 2007	17.30	17.79	17.26	17.53	458,561	+0.28(+1.60%)
Nov 09, 2007	17.54	17.69	17.16	17.25	705,045	-0.51(-2.89%)
Nov 08, 2007	17.43	17.79	17.33	17.76	768,163	+0.33(+1.90%)
Nov 07, 2007	17.40	17.59	17.33	17.43	979,653	-0.15(-0.84%)
Nov 06, 2007	17.30	17.62	17.05	17.58	820,998	+0.24(+1.37%)
Nov 05, 2007	17.52	17.67	17.24	17.34	649,190	-0.38(-2.15%)
Nov 02, 2007	18.19	18.19	17.62	17.73	765,145	-0.36(-1.97%)
Nov 01, 2007	18.53	18.53	17.90	18.08	748,754	-0.77(-4.09%)
Oct 31, 2007	18.47	18.85	18.31	18.85	568,243	+0.43(+2.33%)
Oct 30, 2007	18.29	18.69	18.29	18.42	979,856	+0.45(+2.50%)
Oct 29, 2007	18.43	18.56	17.83	17.97	450,264	-0.63(-3.37%)
Oct 26, 2007	18.85	18.97	18.46	18.60	545,376	-0.02(-0.13%)
Oct 25, 2007	18.83	19.06	18.30	18.62	394,006	-0.18(-0.95%)
Oct 24, 2007	18.91	19.11	18.41	18.80	379,436	-0.17(-0.91%)
Oct 23, 2007	18.67	19.01	18.60	18.98	633,810	+0.49(+2.65%)
Oct 22, 2007	17.90	18.56	17.90	18.49	756,039	+0.46(+2.58%)
Oct 19, 2007	18.73	18.77	17.99	18.02	760,491	-0.75(-4.00%)
Oct 18, 2007	18.92	18.92	18.58	18.77	335,320	-0.27(-1.43%)
Oct 17, 2007	19.59	19.66	18.53	19.04	620,251	-0.33(-1.71%)
Oct 16, 2007	19.64	19.77	19.36	19.38	287,764	-0.36(-1.80%)
Oct 15, 2007	19.92	20.13	19.67	19.73	422,337	-0.25(-1.26%)
Oct 12, 2007	20.04	20.23	19.96	19.98	203,782	-0.06(-0.32%)
Oct 11, 2007	20.40	20.52	19.99	20.05	598,800	-0.21(-1.05%)
Oct 10, 2007	20.41	20.60	20.18	20.26	1,013,853	-0.03(-0.15%)
Oct 09, 2007	19.89	20.35	19.65	20.29	1,055,743	+0.38(+1.91%)
Oct 08, 2007	19.98	20.04	19.83	19.91	282,502	-0.18(-0.91%)
Oct 05, 2007	19.94	20.12	19.74	20.09	948,894	+0.33(+1.65%)
Oct 04, 2007	19.78	19.86	19.61	19.77	321,154	+0.06(+0.33%)
Oct 03, 2007	19.68	19.80	19.54	19.70	357,985	-0.16(-0.80%)
Oct 02, 2007	19.51	19.86	19.40	19.86	660,724	+0.34(+1.75%)
Oct 01, 2007	19.16	19.56	19.09	19.52	636,238	+0.28(+1.44%)
Sep 28, 2007	19.65	19.76	18.99	19.24	505,712	-0.46(-2.36%)
Sep 27, 2007	19.64	19.82	19.55	19.71	151,976	+0.19(+0.99%)
Sep 26, 2007	19.50	19.60	19.33	19.51	269,753	+0.10(+0.53%)
Sep 25, 2007	19.71	19.72	19.30	19.41	330,463	-0.38(-1.92%)
Sep 24, 2007	19.36	19.82	19.36	19.79	414,040	+0.40(+2.04%)
Sep 21, 2007	19.70	19.76	19.30	19.40	816,141	-0.12(-0.61%)
Sep 20, 2007	19.63	19.75	19.32	19.51	377,210	-0.17(-0.85%)
Sep 19, 2007	19.15	19.79	19.15	19.68	659,308	+0.43(+2.26%)
Sep 18, 2007	18.54	19.25	18.38	19.25	699,174	+0.83(+4.51%)
Sep 17, 2007	18.56	18.58	18.30	18.42	757,253	-0.21(-1.14%)
Sep 14, 2007	18.44	18.71	18.32	18.63	188,807	+0.00(+0.03%)
Sep 13, 2007	18.38	18.73	18.18	18.62	361,223	+0.36(+1.98%)
Sep 12, 2007	18.46	18.64	18.11	18.26	479,404	-0.19(-1.02%)
Sep 11, 2007	18.21	18.51	18.19	18.45	637,857	+0.27(+1.47%)
Sep 10, 2007	18.57	18.57	18.02	18.18	451,276	-0.30(-1.63%)
Sep 07, 2007	18.67	18.70	18.34	18.49	627,941	-0.45(-2.40%)
Sep 06, 2007	18.68	19.01	18.39	18.94	520,890	+0.29(+1.54%)
Sep 05, 2007	19.02	19.02	18.54	18.65	412,421	-0.33(-1.72%)
Sep 04, 2007	18.55	19.12	18.53	18.98	572,898	+0.29(+1.53%)
Aug 31, 2007	18.56	18.92	18.34	18.69	855,603	+0.43(+2.38%)
Aug 30, 2007	17.89	18.26	17.83	18.26	811,082	+0.22(+1.23%)
Aug 29, 2007	17.54	18.04	17.50	18.04	616,811	+0.26(+1.47%)
Aug 28, 2007	18.53	18.60	17.77	17.77	919,753	-0.91(-4.87%)
Aug 27, 2007	18.93	19.06	18.67	18.68	410,802	-0.37(-1.94%)
Aug 24, 2007	19.09	19.21	18.90	19.05	483,452	+0.01(+0.05%)
Aug 23, 2007	19.64	19.75	19.01	19.04	695,936	-0.47(-2.41%)
Aug 22, 2007	19.74	19.89	19.28	19.51	568,041	-0.12(-0.60%)
Aug 21, 2007	19.27	19.72	19.13	19.63	568,446	+0.25(+1.27%)
Aug 20, 2007	19.26	19.45	18.95	19.39	656,070	+0.17(+0.87%)
Aug 17, 2007	19.47	19.77	18.87	19.22	991,795	+0.59(+3.16%)
Aug 16, 2007	17.49	18.64	17.39	18.63	1,218,243	+1.03(+5.87%)
Aug 15, 2007	17.82	18.44	17.56	17.60	711,721	-0.22(-1.25%)
Aug 14, 2007	18.16	18.45	17.82	17.82	443,586	-0.42(-2.28%)
Aug 13, 2007	18.58	18.68	18.12	18.23	592,325	-0.07(-0.38%)
Aug 10, 2007	18.90	18.90	18.19	18.30	726,696	-0.89(-4.66%)
Aug 09, 2007	18.39	19.26	18.23	19.20	1,554,777	+0.62(+3.35%)
Aug 08, 2007	17.79	18.64	17.55	18.58	1,427,287	+0.97(+5.53%)
Aug 07, 2007	17.43	17.89	17.31	17.60	1,819,674	+0.03(+0.20%)
Aug 06, 2007	17.57	18.12	16.98	17.57	1,834,852	-0.60(-3.29%)
Aug 03, 2007	18.20	18.83	18.06	18.17	1,120,095	-0.67(-3.54%)
Aug 02, 2007	18.83	19.08	18.17	18.83	1,852,255	+0.00(+0.00%)
Aug 01, 2007	19.19	19.40	18.36	18.83	911,456	-0.41(-2.13%)
Jul 31, 2007	19.12	19.38	18.62	19.24	920,360	+0.30(+1.56%)
Jul 30, 2007	18.85	19.02	18.36	18.95	767,978	+0.06(+0.31%)
Jul 27, 2007	19.20	19.92	18.89	18.89	672,462	-0.76(-3.85%)
Jul 26, 2007	19.91	19.91	19.19	19.64	1,217,636	-0.53(-2.65%)
Jul 25, 2007	20.45	20.63	19.90	20.18	877,458	-0.05(-0.27%)
Jul 24, 2007	20.21	20.54	20.14	20.23	826,664	-0.23(-1.11%)
Jul 23, 2007	20.77	20.88	20.44	20.46	791,453	-0.31(-1.50%)
Jul 20, 2007	21.02	21.04	20.45	20.77	1,045,220	-0.30(-1.41%)
Jul 19, 2007	21.24	21.25	20.99	21.07	243,850	-0.00(-0.02%)
Jul 18, 2007	21.03	21.08	20.66	21.07	669,831	+0.02(+0.12%)
Jul 17, 2007	21.29	21.35	21.05	21.05	356,771	-0.25(-1.16%)
Jul 16, 2007	21.59	21.85	21.29	21.29	721,029	-0.35(-1.60%)
Jul 13, 2007	21.54	21.66	21.38	21.64	329,451	+0.10(+0.46%)
Jul 12, 2007	21.43	21.57	21.22	21.54	401,696	+0.21(+0.97%)
Jul 11, 2007	21.25	21.45	21.10	21.33	469,691	+0.04(+0.21%)
Jul 10, 2007	21.70	21.79	21.20	21.29	848,318	-0.60(-2.73%)
Jul 09, 2007	22.06	22.06	21.78	21.89	347,664	+0.01(+0.05%)
Jul 06, 2007	22.11	22.16	21.82	21.88	434,277	-0.28(-1.27%)
Jul 05, 2007	22.04	22.33	21.89	22.16	614,787	+0.19(+0.88%)
Jul 03, 2007	22.29	22.29	21.92	21.97	463,620	-0.38(-1.68%)
Jul 02, 2007	21.99	22.42	21.99	22.34	584,837	+0.43(+1.98%)
Jun 29, 2007	22.04	22.23	21.75	21.91	706,864	-0.04(-0.18%)
Jun 28, 2007	22.23	22.49	21.95	21.95	1,315,176	-0.26(-1.16%)
Jun 27, 2007	21.82	22.23	21.67	22.20	952,536	+0.30(+1.35%)
Jun 26, 2007	21.72	22.13	21.69	21.91	1,432,953	+0.18(+0.84%)
Jun 25, 2007	21.73	21.87	21.52	21.72	1,568,336	-0.01(-0.02%)
Jun 22, 2007	21.34	21.73	21.31	21.73	1,991,888	+0.31(+1.45%)
Jun 21, 2007	21.37	21.55	21.07	21.42	818,165	+0.04(+0.21%)
Jun 20, 2007	22.12	22.12	21.35	21.37	805,011	-0.74(-3.33%)
Jun 19, 2007	21.97	22.15	21.72	22.11	707,876	+0.13(+0.58%)
Jun 18, 2007	22.43	22.48	21.92	21.98	973,380	-0.26(-1.16%)
Jun 15, 2007	22.54	22.60	22.13	22.24	1,063,028	+0.08(+0.36%)
Jun 14, 2007	22.60	22.64	22.09	22.16	709,292	-0.46(-2.03%)
Jun 13, 2007	22.54	22.69	22.39	22.62	1,303,236	+0.17(+0.75%)
Jun 12, 2007	22.87	22.87	22.29	22.45	970,547	-0.43(-1.86%)
Jun 11, 2007	23.25	23.25	22.82	22.87	1,017,496	-0.45(-1.93%)
Jun 08, 2007	22.93	23.42	22.77	23.32	579,171	+0.32(+1.37%)
Jun 07, 2007	23.63	23.63	22.86	23.01	1,243,943	-0.68(-2.86%)
Jun 06, 2007	23.72	23.94	23.51	23.68	1,020,329	-0.21(-0.87%)
Jun 05, 2007	24.19	24.19	23.88	23.89	1,674,780	-0.30(-1.23%)
Jun 04, 2007	23.50	24.19	23.50	24.19	1,428,906	+0.67(+2.84%)