Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	39.21	39.45	38.78	39.35	1,181,383	+0.13(+0.33%)
Oct 28, 2004	39.42	39.78	39.13	39.21	1,634,090	-0.21(-0.53%)
Oct 27, 2004	39.41	39.58	38.68	39.42	2,345,733	+0.10(+0.27%)
Oct 26, 2004	38.49	39.39	38.38	39.32	2,513,326	+1.01(+2.63%)
Oct 25, 2004	37.14	38.71	37.11	38.31	2,602,953	+1.18(+3.18%)
Oct 22, 2004	36.96	37.34	36.91	37.13	1,059,060	-0.24(-0.66%)
Oct 21, 2004	37.12	37.74	36.79	37.38	1,160,005	+0.47(+1.28%)
Oct 20, 2004	36.88	37.04	36.19	36.91	1,798,597	-0.05(-0.14%)
Oct 19, 2004	37.34	37.92	36.91	36.96	1,379,728	-0.38(-1.03%)
Oct 18, 2004	36.77	37.35	36.30	37.34	1,969,048	-0.03(-0.07%)
Oct 15, 2004	37.35	37.64	37.11	37.37	1,655,354	+0.08(+0.21%)
Oct 14, 2004	37.52	37.92	36.98	37.29	1,719,030	-0.13(-0.35%)
Oct 13, 2004	38.27	38.27	36.94	37.42	2,333,043	-0.85(-2.22%)
Oct 12, 2004	37.81	38.44	37.71	38.27	1,453,808	+0.38(+0.99%)
Oct 11, 2004	38.31	38.62	37.61	37.89	1,200,246	-0.33(-0.87%)
Oct 08, 2004	38.44	38.66	37.53	38.23	2,687,207	+0.41(+1.09%)
Oct 07, 2004	39.40	39.40	37.81	37.81	3,295,961	-1.59(-4.04%)
Oct 06, 2004	39.23	40.00	39.08	39.41	2,650,053	+0.37(+0.94%)
Oct 05, 2004	39.04	39.71	37.84	39.04	6,247,933	-0.59(-1.48%)
Oct 04, 2004	41.86	41.86	39.54	39.63	3,427,543	-2.01(-4.83%)
Oct 01, 2004	41.73	41.86	41.33	41.64	1,509,824	+0.00(+0.00%)
Sep 30, 2004	41.15	41.70	41.00	41.64	1,547,093	+0.36(+0.87%)
Sep 29, 2004	41.73	42.28	41.16	41.28	1,562,526	-0.44(-1.05%)
Sep 28, 2004	42.39	42.54	41.45	41.72	1,735,950	-0.67(-1.59%)
Sep 27, 2004	41.71	42.64	40.79	42.39	2,566,485	+0.74(+1.79%)
Sep 24, 2004	41.64	41.73	40.80	41.65	2,022,664	+0.05(+0.13%)
Sep 23, 2004	42.24	42.24	41.22	41.59	2,157,448	-0.66(-1.55%)
Sep 22, 2004	41.32	42.60	40.89	42.25	3,402,965	+0.93(+2.24%)
Sep 21, 2004	40.41	41.59	40.33	41.32	3,040,684	+1.13(+2.81%)
Sep 20, 2004	41.61	41.61	39.67	40.19	3,948,843	-1.41(-3.39%)
Sep 17, 2004	41.81	41.91	41.47	41.60	1,179,554	+0.06(+0.15%)
Sep 16, 2004	41.11	41.54	40.94	41.54	1,695,937	+0.52(+1.28%)
Sep 15, 2004	41.35	41.49	40.99	41.02	1,728,404	-0.32(-0.78%)
Sep 14, 2004	41.11	41.47	40.65	41.34	1,382,015	+0.24(+0.60%)
Sep 13, 2004	40.98	41.13	40.83	41.10	705,354	+0.20(+0.49%)
Sep 10, 2004	41.16	41.20	40.46	40.89	955,258	-0.17(-0.40%)
Sep 09, 2004	41.00	41.38	40.95	41.06	1,387,388	+0.04(+0.09%)
Sep 08, 2004	41.64	41.64	40.88	41.03	1,028,651	-0.71(-1.70%)
Sep 07, 2004	41.33	41.74	40.95	41.73	1,743,037	+1.10(+2.71%)
Sep 03, 2004	40.59	41.08	40.37	40.63	584,975	-0.15(-0.36%)
Sep 02, 2004	40.87	41.03	40.33	40.78	955,829	-0.15(-0.36%)
Sep 01, 2004	40.07	41.00	40.07	40.93	1,457,695	+0.87(+2.16%)
Aug 31, 2004	39.36	40.14	39.31	40.06	1,197,159	+0.90(+2.30%)
Aug 30, 2004	39.80	40.02	39.16	39.16	764,458	-0.65(-1.63%)
Aug 27, 2004	39.71	40.10	39.39	39.81	542,562	+0.21(+0.53%)
Aug 26, 2004	39.49	39.84	39.26	39.60	866,774	+0.06(+0.16%)
Aug 25, 2004	40.06	40.19	38.65	39.54	2,244,902	-0.24(-0.59%)
Aug 24, 2004	40.31	40.54	39.52	39.77	1,450,492	-0.11(-0.29%)
Aug 23, 2004	39.58	40.24	39.07	39.89	950,113	+0.44(+1.11%)
Aug 20, 2004	39.16	39.60	39.06	39.45	925,192	+0.33(+0.85%)
Aug 19, 2004	39.14	39.40	38.85	39.12	822,075	-0.24(-0.62%)
Aug 18, 2004	39.14	39.54	38.71	39.36	952,857	+0.35(+0.90%)
Aug 17, 2004	38.58	39.94	38.58	39.01	3,436,460	+0.78(+2.04%)
Aug 16, 2004	37.41	38.37	37.39	38.23	1,581,160	+0.82(+2.20%)
Aug 13, 2004	37.14	37.58	36.96	37.41	975,721	+0.30(+0.80%)
Aug 12, 2004	37.18	37.35	36.55	37.12	963,260	-0.13(-0.35%)
Aug 11, 2004	37.36	37.72	36.99	37.25	1,539,548	-0.33(-0.88%)
Aug 10, 2004	36.78	37.72	36.67	37.58	1,355,492	+0.82(+2.24%)
Aug 09, 2004	36.77	37.66	36.61	36.76	1,095,986	-0.22(-0.59%)
Aug 06, 2004	37.09	37.81	36.85	36.98	1,489,933	+0.06(+0.17%)
Aug 05, 2004	37.83	38.12	36.91	36.91	1,312,622	-0.20(-0.54%)
Aug 04, 2004	36.70	37.43	36.41	37.12	1,048,886	+0.17(+0.45%)
Aug 03, 2004	37.37	37.41	36.82	36.95	1,341,202	-0.38(-1.03%)
Aug 02, 2004	37.18	37.52	36.98	37.33	1,395,962	+0.00(+0.00%)
Jul 30, 2004	37.23	37.49	36.96	37.33	921,190	+0.18(+0.49%)
Jul 29, 2004	36.50	37.20	35.82	37.15	1,667,015	+0.87(+2.39%)
Jul 28, 2004	35.92	36.48	35.61	36.28	1,012,647	+0.15(+0.41%)
Jul 27, 2004	36.30	36.74	35.25	36.14	2,036,383	+0.28(+0.78%)
Jul 26, 2004	36.50	36.98	35.53	35.86	1,762,129	-0.77(-2.10%)
Jul 23, 2004	36.82	37.38	36.43	36.63	1,798,025	-0.41(-1.11%)
Jul 22, 2004	36.22	37.28	36.21	37.04	1,576,359	+0.82(+2.27%)
Jul 21, 2004	36.87	37.40	36.13	36.21	1,851,184	-0.73(-1.97%)
Jul 20, 2004	36.21	36.97	35.30	36.94	3,075,895	-0.20(-0.54%)
Jul 19, 2004	37.84	37.84	36.63	37.14	1,508,453	-0.61(-1.62%)
Jul 16, 2004	37.79	38.34	37.72	37.75	1,346,232	+0.23(+0.61%)
Jul 15, 2004	37.88	37.88	37.12	37.53	1,578,759	-0.18(-0.49%)
Jul 14, 2004	37.96	38.58	37.57	37.71	1,517,370	-0.73(-1.91%)
Jul 13, 2004	37.47	38.66	37.40	38.44	1,883,194	+1.07(+2.86%)
Jul 12, 2004	37.09	37.66	36.84	37.38	932,280	+0.08(+0.21%)
Jul 09, 2004	37.13	37.86	36.94	37.30	1,822,147	+0.40(+1.09%)
Jul 08, 2004	38.49	38.51	36.81	36.90	2,821,761	-2.11(-5.40%)
Jul 07, 2004	39.05	39.46	38.62	39.00	962,003	+0.16(+0.41%)
Jul 06, 2004	39.61	39.61	38.51	38.85	1,414,482	-0.77(-1.94%)
Jul 02, 2004	39.49	40.29	39.43	39.62	1,681,076	+0.77(+1.98%)
Jul 01, 2004	39.17	39.45	38.72	38.85	1,437,346	-0.27(-0.69%)
Jun 30, 2004	38.43	39.23	38.34	39.12	1,806,714	+0.69(+1.80%)
Jun 29, 2004	38.05	38.82	37.96	38.43	1,958,302	-0.42(-1.08%)
Jun 28, 2004	40.06	40.43	38.78	38.85	1,317,309	-1.30(-3.25%)
Jun 25, 2004	39.84	40.65	39.42	40.15	1,979,108	+0.36(+0.90%)
Jun 24, 2004	38.97	40.62	38.93	39.79	4,470,485	+1.05(+2.71%)
Jun 23, 2004	38.14	38.84	38.11	38.74	2,045,300	+0.31(+0.82%)
Jun 22, 2004	38.27	38.71	38.14	38.43	1,449,349	+0.04(+0.11%)
Jun 21, 2004	38.05	38.88	38.01	38.38	1,826,720	-0.31(-0.81%)
Jun 18, 2004	38.27	38.79	37.99	38.70	2,141,100	+0.56(+1.47%)
Jun 17, 2004	37.86	38.67	37.47	38.14	2,807,700	+0.61(+1.63%)
Jun 16, 2004	38.25	39.31	37.19	37.53	6,379,287	-0.59(-1.56%)
Jun 15, 2004	39.36	39.40	38.12	38.12	3,283,729	+0.07(+0.18%)
Jun 14, 2004	38.76	39.07	37.89	38.05	1,661,984	-0.70(-1.81%)
Jun 10, 2004	38.84	39.10	38.44	38.75	1,742,237	+0.07(+0.18%)
Jun 09, 2004	39.36	39.70	38.67	38.68	1,664,385	-0.91(-2.30%)
Jun 08, 2004	40.06	40.06	39.23	39.59	2,656,226	-0.95(-2.35%)
Jun 07, 2004	38.86	40.68	38.52	40.54	2,333,958	+1.88(+4.86%)
Jun 04, 2004	39.16	39.29	38.33	38.66	1,680,047	-0.18(-0.47%)
Jun 03, 2004	39.21	39.23	38.61	38.85	1,600,366	-0.42(-1.07%)
Jun 02, 2004	39.89	40.17	38.80	39.27	1,740,065	-0.45(-1.12%)
Jun 01, 2004	39.98	40.50	39.20	39.71	2,102,574	-0.44(-1.09%)
May 28, 2004	40.23	40.56	39.96	40.15	1,671,587	+0.03(+0.07%)
May 27, 2004	39.62	40.24	39.45	40.12	2,292,688	+0.68(+1.73%)
May 26, 2004	39.58	40.11	38.61	39.44	3,585,991	-0.07(-0.18%)
May 25, 2004	37.84	39.63	37.57	39.51	3,130,768	+1.64(+4.34%)
May 24, 2004	37.53	38.00	36.87	37.87	3,001,130	+0.87(+2.36%)
May 21, 2004	36.66	37.66	36.54	36.99	3,915,576	+0.34(+0.93%)
May 20, 2004	36.83	36.87	36.15	36.65	2,610,269	+0.24(+0.67%)
May 19, 2004	37.82	37.82	36.41	36.41	3,182,327	-1.28(-3.39%)
May 18, 2004	37.83	38.29	37.24	37.68	1,838,723	-0.14(-0.37%)
May 17, 2004	38.09	38.90	37.66	37.82	2,118,121	-0.86(-2.22%)
May 14, 2004	38.93	39.10	38.21	38.68	2,612,556	+0.28(+0.73%)
May 13, 2004	38.12	38.88	37.56	38.40	2,052,616	+0.06(+0.16%)
May 12, 2004	38.13	38.34	36.77	38.34	4,144,673	+0.22(+0.57%)
May 11, 2004	37.82	38.61	37.40	38.12	2,192,430	+0.31(+0.81%)
May 10, 2004	38.71	38.93	37.26	37.81	2,811,930	-1.11(-2.85%)
May 07, 2004	40.02	40.02	38.62	38.93	3,856,929	-1.75(-4.30%)
May 06, 2004	41.36	41.56	40.34	40.68	1,548,922	-0.90(-2.17%)
May 05, 2004	41.66	41.66	41.02	41.58	940,511	+0.33(+0.81%)
May 04, 2004	41.56	41.93	40.92	41.24	1,590,877	-0.10(-0.23%)
May 03, 2004	41.11	41.69	40.36	41.34	2,107,947	+0.36(+0.88%)
Apr 30, 2004	41.11	41.52	40.82	40.98	1,591,449	+0.04(+0.11%)
Apr 29, 2004	41.76	42.35	40.04	40.94	2,507,153	-0.82(-1.97%)
Apr 28, 2004	42.91	43.16	41.65	41.76	1,455,637	-1.46(-3.38%)
Apr 27, 2004	42.86	43.47	42.67	43.22	1,622,887	+0.84(+1.98%)
Apr 26, 2004	42.34	43.07	42.12	42.38	1,021,563	+0.11(+0.27%)
Apr 23, 2004	42.70	42.82	42.05	42.27	1,307,364	-0.66(-1.53%)
Apr 22, 2004	42.51	43.40	42.35	42.92	2,214,150	+0.87(+2.08%)
Apr 21, 2004	41.32	42.21	41.18	42.05	2,439,018	+0.77(+1.86%)
Apr 20, 2004	41.73	42.18	41.27	41.28	2,258,621	-1.11(-2.62%)
Apr 19, 2004	43.05	43.05	42.23	42.39	1,149,030	-0.66(-1.52%)
Apr 16, 2004	43.30	43.40	42.67	43.05	1,781,563	+0.29(+0.67%)
Apr 15, 2004	43.12	43.27	42.13	42.76	1,801,912	+0.12(+0.29%)
Apr 14, 2004	41.55	43.02	41.49	42.63	2,855,029	-0.05(-0.12%)
Apr 13, 2004	43.37	43.37	42.30	42.69	2,683,777	-0.67(-1.55%)
Apr 12, 2004	44.16	44.16	43.12	43.36	1,822,947	-0.79(-1.78%)
Apr 08, 2004	45.15	45.21	43.83	44.15	1,803,055	-0.78(-1.73%)
Apr 07, 2004	45.30	45.40	44.52	44.93	1,346,575	-0.24(-0.54%)
Apr 06, 2004	45.09	45.63	44.97	45.17	1,592,364	+0.27(+0.60%)
Apr 05, 2004	45.70	46.52	44.17	44.90	3,322,940	-0.78(-1.70%)
Apr 02, 2004	45.70	46.23	45.27	45.68	3,801,256	-1.70(-3.58%)
Apr 01, 2004	47.61	47.91	47.03	47.38	1,784,193	+0.11(+0.24%)
Mar 31, 2004	47.82	48.31	47.13	47.26	2,130,125	-0.53(-1.12%)
Mar 30, 2004	46.75	48.02	46.61	47.80	1,871,876	+1.18(+2.53%)
Mar 29, 2004	47.02	47.32	46.41	46.61	1,728,747	-0.38(-0.82%)
Mar 26, 2004	47.05	47.21	46.70	47.00	1,341,431	+0.21(+0.45%)
Mar 25, 2004	46.49	47.08	46.29	46.79	1,792,195	+0.30(+0.64%)
Mar 24, 2004	46.75	47.59	46.24	46.49	1,974,078	-0.44(-0.93%)
Mar 23, 2004	46.89	47.18	46.26	46.93	1,703,940	+0.58(+1.25%)
Mar 22, 2004	46.54	46.71	46.10	46.35	1,945,270	-0.18(-0.39%)
Mar 19, 2004	47.23	47.31	46.19	46.54	2,038,783	-0.79(-1.66%)
Mar 18, 2004	46.97	47.58	46.81	47.32	2,433,759	+0.31(+0.65%)
Mar 17, 2004	48.01	48.37	45.73	47.02	8,867,120	-1.98(-4.03%)
Mar 16, 2004	49.42	49.42	48.24	48.99	2,961,803	+0.03(+0.05%)
Mar 15, 2004	48.72	49.84	48.70	48.97	2,841,424	+0.35(+0.72%)
Mar 12, 2004	48.11	48.71	47.15	48.62	2,088,741	+1.03(+2.17%)
Mar 11, 2004	47.29	48.22	47.06	47.59	2,082,339	+0.30(+0.63%)
Mar 10, 2004	48.81	49.15	47.06	47.29	2,542,706	-1.12(-2.31%)
Mar 09, 2004	48.79	48.93	48.32	48.41	2,483,031	-0.38(-0.79%)
Mar 08, 2004	48.37	49.16	48.01	48.79	3,678,933	+0.42(+0.87%)
Mar 05, 2004	46.97	48.37	46.80	48.37	3,584,047	+1.92(+4.14%)
Mar 04, 2004	45.53	46.69	45.31	46.45	2,623,416	+0.92(+2.02%)
Mar 03, 2004	45.57	45.79	44.52	45.53	2,173,452	+0.31(+0.68%)
Mar 02, 2004	45.40	45.84	44.83	45.22	3,324,541	-0.31(-0.69%)
Mar 01, 2004	44.02	45.59	43.47	45.54	4,601,953	+2.28(+5.28%)
Feb 27, 2004	41.92	43.52	41.84	43.26	2,573,573	+1.48(+3.54%)
Feb 26, 2004	39.63	41.86	39.63	41.78	2,837,195	+1.39(+3.44%)
Feb 25, 2004	40.16	40.51	38.93	40.39	2,711,214	+0.01(+0.02%)
Feb 24, 2004	39.89	40.76	39.89	40.38	1,138,056	+0.30(+0.74%)
Feb 23, 2004	40.59	40.97	39.83	40.08	1,548,236	-0.38(-0.93%)
Feb 20, 2004	41.03	41.03	40.07	40.46	1,577,616	-0.31(-0.75%)
Feb 19, 2004	41.54	41.80	40.75	40.76	1,753,212	-0.66(-1.60%)
Feb 18, 2004	41.52	41.67	40.68	41.43	1,752,412	-0.28(-0.67%)
Feb 17, 2004	41.44	41.95	41.42	41.71	2,360,251	+0.74(+1.82%)
Feb 13, 2004	41.03	41.52	40.74	40.96	1,643,922	-0.06(-0.15%)
Feb 12, 2004	40.88	41.46	40.50	41.03	1,847,297	+0.15(+0.36%)
Feb 11, 2004	39.42	41.03	39.01	40.88	2,908,645	+1.45(+3.68%)
Feb 10, 2004	39.63	39.78	39.10	39.42	1,810,600	-0.21(-0.53%)
Feb 09, 2004	39.38	39.70	38.99	39.63	1,813,573	+0.26(+0.67%)
Feb 06, 2004	37.99	39.49	37.99	39.37	2,126,695	+1.47(+3.88%)
Feb 05, 2004	38.09	38.47	37.26	37.90	2,279,884	-0.19(-0.51%)
Feb 04, 2004	38.98	39.08	37.82	38.09	2,077,538	-1.00(-2.55%)
Feb 03, 2004	38.49	39.31	38.34	39.09	1,982,081	+0.68(+1.78%)
Feb 02, 2004	38.58	38.87	38.12	38.41	2,531,046	-0.17(-0.43%)
Jan 30, 2004	38.40	39.00	37.83	38.58	2,708,013	+0.01(+0.02%)
Jan 29, 2004	38.45	38.92	37.22	38.57	3,553,067	+0.33(+0.87%)
Jan 28, 2004	40.78	40.85	37.89	38.23	5,849,985	-2.55(-6.24%)
Jan 27, 2004	41.33	41.46	40.59	40.78	2,592,778	+0.16(+0.39%)
Jan 26, 2004	41.03	41.08	40.34	40.62	2,684,692	-0.23(-0.56%)
Jan 23, 2004	41.75	41.89	40.58	40.85	2,822,562	-0.41(-1.00%)
Jan 22, 2004	41.20	41.54	40.20	41.26	2,937,110	+0.59(+1.46%)
Jan 21, 2004	40.23	41.27	39.80	40.67	3,677,104	+20.87(+105.41%)
Jan 20, 2004	19.86	19.94	19.54	19.80	2,762,429	-0.06(-0.31%)
Jan 16, 2004	19.76	19.90	19.70	19.86	3,307,050	+0.12(+0.63%)
Jan 15, 2004	19.66	19.88	19.27	19.73	3,262,237	+0.23(+1.17%)
Jan 14, 2004	19.03	19.61	19.03	19.51	3,708,542	+0.37(+1.94%)
Jan 13, 2004	19.60	19.64	18.86	19.13	7,151,176	-0.46(-2.37%)
Jan 12, 2004	20.06	20.12	19.41	19.60	5,135,028	-0.56(-2.79%)
Jan 09, 2004	19.99	20.43	19.96	20.16	6,202,091	+0.60(+3.05%)
Jan 08, 2004	19.97	19.97	19.08	19.56	10,947,059	-0.83(-4.08%)
Jan 07, 2004	20.66	20.67	20.14	20.40	3,900,142	-0.26(-1.27%)
Jan 06, 2004	20.23	20.91	20.22	20.66	6,408,782	+0.42(+2.10%)
Jan 05, 2004	20.52	20.63	19.80	20.23	7,135,400	-0.28(-1.34%)
Jan 02, 2004	20.99	21.09	20.36	20.51	5,119,709	-0.48(-2.30%)
Dec 31, 2003	21.26	21.28	20.88	20.99	3,082,068	-0.26(-1.23%)
Dec 30, 2003	21.73	21.73	21.19	21.26	3,139,000	-0.49(-2.26%)
Dec 29, 2003	21.81	21.86	21.53	21.75	1,434,030	+0.01(+0.05%)
Dec 26, 2003	21.65	21.84	21.64	21.74	955,715	+0.19(+0.86%)
Dec 24, 2003	21.68	21.68	21.29	21.55	1,390,360	-0.13(-0.59%)
Dec 23, 2003	21.44	21.67	21.33	21.68	2,935,738	+0.23(+1.05%)
Dec 22, 2003	20.91	21.53	20.88	21.45	4,262,766	+0.54(+2.56%)
Dec 19, 2003	20.96	21.08	20.81	20.92	2,712,586	-0.04(-0.21%)
Dec 18, 2003	20.51	21.05	20.52	20.96	4,006,917	+0.45(+2.19%)
Dec 17, 2003	19.87	20.55	20.05	20.51	5,381,273	+0.65(+3.25%)
Dec 16, 2003	20.02	20.23	19.43	19.87	7,397,650	-0.03(-0.13%)
Dec 15, 2003	20.32	20.41	19.83	19.89	3,091,442	-0.39(-1.92%)
Dec 12, 2003	20.34	20.38	20.11	20.28	2,425,642	+0.11(+0.55%)
Dec 11, 2003	19.88	20.32	19.88	20.17	5,032,597	+0.33(+1.64%)
Dec 10, 2003	20.80	20.80	19.71	19.85	6,226,784	-1.06(-5.08%)
Dec 09, 2003	21.76	21.76	20.90	20.91	3,349,348	-0.85(-3.91%)
Dec 08, 2003	21.19	21.80	21.19	21.76	2,132,754	+0.59(+2.78%)
Dec 05, 2003	21.34	21.39	21.14	21.17	2,258,049	-0.28(-1.30%)
Dec 04, 2003	21.49	21.82	21.31	21.45	2,917,447	+0.07(+0.34%)
Dec 03, 2003	22.00	22.00	21.36	21.38	3,177,868	-0.67(-3.03%)
Dec 02, 2003	22.20	22.20	21.91	22.05	3,049,373	-0.15(-0.68%)
Dec 01, 2003	21.61	22.17	21.57	22.20	3,556,496	+0.79(+3.68%)
Nov 28, 2003	21.34	21.49	21.34	21.41	848,483	+0.12(+0.55%)
Nov 26, 2003	21.52	21.52	21.09	21.29	2,539,505	-0.23(-1.07%)
Nov 25, 2003	21.17	21.56	20.99	21.52	3,268,867	+0.32(+1.50%)
Nov 24, 2003	20.56	21.21	20.56	21.20	3,039,770	+0.80(+3.92%)
Nov 21, 2003	20.33	20.40	20.14	20.40	2,028,952	+0.17(+0.82%)
Nov 20, 2003	20.19	20.41	20.10	20.24	1,961,046	-0.01(-0.04%)
Nov 19, 2003	20.25	20.48	20.08	20.25	2,423,127	+0.12(+0.58%)
Nov 18, 2003	20.12	20.50	20.07	20.13	3,046,172	+0.05(+0.24%)
Nov 17, 2003	19.91	20.10	19.77	20.08	2,031,924	+0.00(+0.01%)
Nov 14, 2003	20.34	20.44	20.08	20.08	2,132,069	-0.28(-1.39%)
Nov 13, 2003	20.14	20.41	20.01	20.36	2,327,327	+0.20(+1.01%)
Nov 12, 2003	19.73	20.17	19.73	20.16	2,152,418	+0.49(+2.47%)
Nov 11, 2003	19.43	19.89	19.38	19.67	2,320,697	+0.26(+1.33%)
Nov 10, 2003	19.97	19.97	19.38	19.41	3,933,524	-0.48(-2.43%)
Nov 07, 2003	20.77	20.37	19.71	19.90	6,908,818	-0.87(-4.21%)
Nov 06, 2003	20.63	20.85	20.43	20.77	3,253,548	+0.01(+0.06%)
Nov 05, 2003	20.26	20.79	19.74	20.76	4,184,571	+0.68(+3.39%)
Nov 04, 2003	20.26	20.33	20.07	20.08	2,793,028	-0.20(-0.99%)