Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	48.77	48.88	47.20	48.73	3,399,440	+0.18(+0.37%)
Jan 28, 2005	48.35	49.34	48.25	48.55	1,896,715	+0.35(+0.72%)
Jan 27, 2005	48.84	49.17	47.97	48.21	2,094,869	-0.72(-1.48%)
Jan 26, 2005	47.56	49.10	47.56	48.93	2,196,147	+1.37(+2.89%)
Jan 25, 2005	46.85	47.70	46.82	47.56	2,350,499	+0.71(+1.51%)
Jan 24, 2005	47.13	47.55	46.13	46.85	2,924,682	-0.45(-0.95%)
Jan 21, 2005	47.94	48.51	47.28	47.30	2,571,713	-0.51(-1.07%)
Jan 20, 2005	49.72	50.09	47.76	47.81	2,957,591	-1.90(-3.82%)
Jan 19, 2005	50.31	50.85	49.34	49.71	2,267,297	-0.20(-0.40%)
Jan 18, 2005	49.66	50.40	49.27	49.91	2,204,838	+0.26(+0.52%)
Jan 14, 2005	48.58	49.89	48.16	49.65	2,622,584	+1.29(+2.66%)
Jan 13, 2005	48.02	49.00	47.64	48.36	1,968,792	+0.81(+1.71%)
Jan 12, 2005	46.70	47.62	46.64	47.55	2,686,317	+0.16(+0.35%)
Jan 11, 2005	47.46	47.87	46.69	47.39	1,837,500	-0.08(-0.16%)
Jan 10, 2005	46.60	48.11	46.60	47.46	2,447,026	+0.98(+2.10%)
Jan 07, 2005	46.19	47.03	45.95	46.49	1,787,904	+0.29(+0.64%)
Jan 06, 2005	45.31	46.33	45.31	46.19	2,338,447	+0.52(+1.13%)
Jan 05, 2005	47.03	47.20	45.20	45.68	3,025,381	-0.43(-0.94%)
Jan 04, 2005	48.29	48.29	45.61	46.11	4,292,059	-2.22(-4.59%)
Jan 03, 2005	48.91	49.15	47.66	48.33	2,690,605	-0.59(-1.20%)
Dec 31, 2004	49.32	49.36	48.84	48.91	1,346,519	+0.16(+0.32%)
Dec 30, 2004	48.24	48.86	47.87	48.76	1,176,292	+0.47(+0.98%)
Dec 29, 2004	48.20	48.71	47.66	48.28	1,832,402	+0.52(+1.08%)
Dec 28, 2004	46.91	47.98	46.85	47.77	2,064,392	+1.03(+2.20%)
Dec 27, 2004	47.46	47.89	46.08	46.74	2,119,551	-0.70(-1.47%)
Dec 23, 2004	47.76	47.77	46.90	47.44	1,577,699	-0.36(-0.76%)
Dec 22, 2004	47.25	48.33	47.25	47.80	1,622,428	+0.77(+1.63%)
Dec 21, 2004	47.40	47.77	46.69	47.03	1,789,758	-0.26(-0.55%)
Dec 20, 2004	48.15	48.24	47.29	47.29	2,151,881	-0.07(-0.15%)
Dec 17, 2004	47.98	48.46	46.82	47.36	4,099,236	-0.26(-0.54%)
Dec 16, 2004	47.68	48.11	46.82	47.62	4,368,308	-1.01(-2.08%)
Dec 15, 2004	46.09	49.07	46.09	48.63	10,894,408	+4.76(+10.86%)
Dec 14, 2004	43.25	44.01	42.93	43.86	2,901,969	+0.20(+0.45%)
Dec 13, 2004	43.36	43.75	42.94	43.67	3,017,153	+0.42(+0.98%)
Dec 10, 2004	41.42	44.05	40.65	43.24	6,411,727	+2.55(+6.28%)
Dec 09, 2004	39.25	40.76	39.25	40.69	3,245,320	+2.49(+6.51%)
Dec 08, 2004	39.35	39.44	38.10	38.20	2,256,868	-0.59(-1.51%)
Dec 07, 2004	39.71	39.71	38.76	38.79	1,102,129	-0.91(-2.30%)
Dec 06, 2004	39.44	40.03	39.26	39.70	1,596,471	+0.02(+0.04%)
Dec 03, 2004	38.83	39.70	38.79	39.69	2,960,488	+0.96(+2.47%)
Dec 02, 2004	39.70	39.70	38.66	38.73	2,149,448	-1.04(-2.60%)
Dec 01, 2004	39.05	39.81	38.92	39.77	1,313,957	+0.99(+2.56%)
Nov 30, 2004	38.83	39.68	38.66	38.77	1,737,960	-0.19(-0.49%)
Nov 29, 2004	39.95	39.95	38.92	38.96	2,133,341	-1.33(-3.30%)
Nov 26, 2004	40.28	40.54	39.83	40.29	593,418	-0.20(-0.49%)
Nov 24, 2004	40.30	40.69	39.52	40.49	1,274,674	+0.71(+1.78%)
Nov 23, 2004	40.13	40.13	39.38	39.78	1,918,037	-0.34(-0.84%)
Nov 22, 2004	39.92	40.31	39.74	40.12	1,529,724	+0.11(+0.28%)
Nov 19, 2004	41.36	41.36	39.77	40.01	2,060,337	-1.29(-3.11%)
Nov 18, 2004	41.32	41.51	40.85	41.29	1,406,545	+0.08(+0.19%)
Nov 17, 2004	42.07	42.07	41.00	41.22	1,706,556	+0.53(+1.29%)
Nov 16, 2004	41.18	41.38	40.39	40.69	3,405,813	-0.87(-2.10%)
Nov 15, 2004	40.34	41.98	39.90	41.56	3,693,194	+1.61(+4.02%)
Nov 12, 2004	38.29	40.16	38.29	39.96	3,016,342	+1.95(+5.13%)
Nov 11, 2004	38.45	38.50	37.82	38.01	1,881,071	-0.16(-0.41%)
Nov 10, 2004	38.10	38.40	37.97	38.16	1,823,363	+0.05(+0.14%)
Nov 09, 2004	37.67	38.99	37.67	38.11	2,784,351	+0.53(+1.40%)
Nov 08, 2004	37.86	37.91	37.44	37.58	2,158,834	-0.28(-0.75%)
Nov 05, 2004	38.57	38.96	37.48	37.87	3,633,748	-0.71(-1.83%)
Nov 04, 2004	37.37	38.77	37.28	38.57	4,465,994	-0.27(-0.69%)
Nov 03, 2004	39.70	39.70	38.57	38.84	2,588,052	-0.42(-1.08%)
Nov 02, 2004	38.79	39.58	38.36	39.26	2,153,388	+0.65(+1.68%)