PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	14.02	14.18	13.67	14.18	4,803,650	+0.23(+1.68%)
Jan 28, 2005	13.87	14.07	13.80	13.94	3,043,710	+0.13(+0.93%)
Jan 27, 2005	14.03	14.17	13.73	13.81	3,003,155	-0.24(-1.74%)
Jan 26, 2005	13.69	14.06	13.64	14.06	2,527,219	+0.31(+2.26%)
Jan 25, 2005	13.52	13.80	13.52	13.75	2,764,255	+0.12(+0.85%)
Jan 24, 2005	13.83	13.98	13.60	13.63	2,961,435	-0.18(-1.34%)
Jan 21, 2005	13.97	14.02	13.79	13.82	2,926,474	-0.04(-0.28%)
Jan 20, 2005	14.22	14.32	13.81	13.85	4,377,358	-0.42(-2.92%)
Jan 19, 2005	14.35	14.48	14.12	14.27	4,177,381	+0.11(+0.77%)
Jan 18, 2005	14.10	14.29	13.99	14.16	3,072,378	+0.00(+0.03%)
Jan 14, 2005	13.78	14.18	13.61	14.16	3,781,389	+0.42(+3.03%)
Jan 13, 2005	13.52	14.03	13.48	13.74	4,015,628	+0.29(+2.15%)
Jan 12, 2005	13.33	13.45	13.13	13.45	4,484,805	-0.08(-0.56%)
Jan 11, 2005	13.60	13.74	13.45	13.53	2,880,558	-0.11(-0.83%)
Jan 10, 2005	13.32	13.77	13.31	13.64	3,984,862	+0.47(+3.55%)
Jan 07, 2005	13.30	13.48	13.04	13.17	3,257,439	-0.09(-0.66%)
Jan 06, 2005	12.98	13.29	12.97	13.26	3,001,058	+0.32(+2.44%)
Jan 05, 2005	13.05	13.28	12.88	12.94	5,887,677	-0.11(-0.82%)
Jan 04, 2005	13.56	13.56	12.91	13.05	6,047,798	-0.51(-3.78%)
Jan 03, 2005	13.69	13.73	13.45	13.56	3,462,777	-0.12(-0.89%)
Dec 31, 2004	13.58	13.79	13.58	13.69	1,367,443	+0.08(+0.55%)
Dec 30, 2004	13.45	13.65	13.38	13.61	965,158	+0.17(+1.25%)
Dec 29, 2004	13.50	13.72	13.37	13.44	1,635,944	-0.12(-0.90%)
Dec 28, 2004	13.20	13.62	13.20	13.57	1,994,179	+0.43(+3.25%)
Dec 27, 2004	13.49	13.56	13.06	13.14	2,958,871	-0.35(-2.59%)
Dec 23, 2004	13.68	13.68	13.32	13.49	2,765,886	-0.14(-1.01%)
Dec 22, 2004	13.67	13.87	13.61	13.63	2,438,651	+0.04(+0.32%)
Dec 21, 2004	13.60	13.64	13.44	13.58	2,002,103	-0.00(-0.03%)
Dec 20, 2004	13.73	13.79	13.53	13.59	2,059,439	-0.07(-0.52%)
Dec 17, 2004	13.89	13.91	13.53	13.66	3,955,262	-0.24(-1.74%)
Dec 16, 2004	13.69	13.90	13.59	13.90	6,416,055	-0.04(-0.29%)
Dec 15, 2004	13.00	13.94	13.00	13.94	10,078,110	+1.07(+8.35%)
Dec 14, 2004	12.76	12.91	12.74	12.87	2,551,225	-0.06(-0.46%)
Dec 13, 2004	12.70	13.02	12.68	12.93	3,480,723	+0.13(+1.02%)
Dec 10, 2004	12.65	13.00	12.22	12.80	7,247,895	+0.49(+4.01%)
Dec 09, 2004	12.07	12.30	12.03	12.30	3,614,974	+0.42(+3.50%)
Dec 08, 2004	11.98	12.00	11.85	11.89	2,983,344	-0.02(-0.16%)
Dec 07, 2004	12.01	12.02	11.91	11.91	2,483,401	-0.09(-0.77%)
Dec 06, 2004	11.98	12.09	11.91	12.00	2,413,712	+0.02(+0.14%)
Dec 03, 2004	11.81	12.10	11.81	11.98	3,804,696	+0.21(+1.82%)
Dec 02, 2004	12.09	12.09	11.76	11.77	2,988,006	-0.33(-2.70%)
Dec 01, 2004	11.92	12.09	11.91	12.09	2,218,862	+0.24(+2.01%)
Nov 30, 2004	11.81	12.01	11.81	11.85	2,718,106	-0.04(-0.36%)
Nov 29, 2004	12.33	12.33	11.81	11.90	2,902,001	-0.46(-3.70%)
Nov 26, 2004	12.32	12.43	12.21	12.35	921,340	-0.00(-0.03%)
Nov 24, 2004	12.29	12.40	12.22	12.36	1,772,759	+0.07(+0.56%)
Nov 23, 2004	12.21	12.29	12.04	12.29	1,913,768	+0.09(+0.70%)
Nov 22, 2004	12.09	12.23	12.01	12.20	2,175,743	+0.11(+0.92%)
Nov 19, 2004	12.44	12.44	11.96	12.09	4,054,318	-0.35(-2.83%)
Nov 18, 2004	12.46	12.51	12.35	12.44	2,076,221	+0.06(+0.47%)
Nov 17, 2004	12.49	12.63	12.33	12.39	2,741,413	+0.03(+0.24%)
Nov 16, 2004	12.68	12.69	12.27	12.36	2,863,777	-0.33(-2.62%)
Nov 15, 2004	12.46	12.79	12.39	12.69	3,158,382	+0.24(+1.90%)
Nov 12, 2004	12.09	12.49	12.08	12.45	2,921,579	+0.39(+3.22%)
Nov 11, 2004	12.20	12.21	12.02	12.06	3,021,335	-0.10(-0.81%)
Nov 10, 2004	12.16	12.25	12.04	12.16	2,344,955	+0.03(+0.26%)
Nov 09, 2004	11.91	12.36	11.91	12.13	3,764,374	+0.13(+1.05%)
Nov 08, 2004	11.83	12.02	11.73	12.00	2,091,138	+0.18(+1.56%)
Nov 05, 2004	12.01	12.14	11.70	11.82	5,100,120	-0.14(-1.17%)
Nov 04, 2004	11.91	11.96	11.69	11.96	4,495,061	-0.15(-1.21%)
Nov 03, 2004	12.05	12.21	11.93	12.11	3,084,032	+0.05(+0.43%)
Nov 02, 2004	11.93	12.20	11.86	12.05	3,054,198	+0.13(+1.06%)