Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	39.34	39.58	38.91	39.48	1,177,486	+0.13(+0.33%)
Oct 28, 2004	39.55	39.91	39.26	39.34	1,628,700	-0.21(-0.53%)
Oct 27, 2004	39.54	39.71	38.81	39.55	2,337,995	+0.11(+0.27%)
Oct 26, 2004	38.62	39.52	38.51	39.45	2,505,035	+1.01(+2.63%)
Oct 25, 2004	37.26	38.84	37.23	38.44	2,594,366	+1.18(+3.18%)
Oct 22, 2004	37.08	37.47	37.03	37.26	1,055,567	-0.25(-0.66%)
Oct 21, 2004	37.25	37.87	36.91	37.50	1,156,178	+0.47(+1.28%)
Oct 20, 2004	37.00	37.16	36.31	37.03	1,792,664	-0.05(-0.14%)
Oct 19, 2004	37.47	38.05	37.04	37.08	1,375,177	-0.39(-1.03%)
Oct 18, 2004	36.89	37.47	36.42	37.47	1,962,553	-0.03(-0.07%)
Oct 15, 2004	37.47	37.76	37.23	37.49	1,649,893	+0.08(+0.21%)
Oct 14, 2004	37.64	38.05	37.11	37.41	1,713,359	-0.13(-0.35%)
Oct 13, 2004	38.40	38.40	37.06	37.55	2,325,347	-0.85(-2.22%)
Oct 12, 2004	37.94	38.57	37.83	38.40	1,449,012	+0.38(+0.99%)
Oct 11, 2004	38.44	38.75	37.74	38.02	1,196,286	-0.33(-0.87%)
Oct 08, 2004	38.57	38.79	37.65	38.35	2,678,342	+0.41(+1.09%)
Oct 07, 2004	39.53	39.53	37.93	37.94	3,285,088	-1.60(-4.04%)
Oct 06, 2004	39.36	40.13	39.21	39.54	2,641,311	+0.37(+0.94%)
Oct 05, 2004	39.17	39.84	37.97	39.17	6,227,323	-0.59(-1.48%)
Oct 04, 2004	41.99	42.00	39.67	39.76	3,416,237	-2.02(-4.83%)
Oct 01, 2004	41.86	41.99	41.47	41.78	1,504,844	+0.00(+0.00%)
Sep 30, 2004	41.28	41.84	41.13	41.78	1,541,989	+0.36(+0.87%)
Sep 29, 2004	41.86	42.42	41.29	41.42	1,557,372	-0.44(-1.05%)
Sep 28, 2004	42.53	42.68	41.59	41.85	1,730,223	-0.68(-1.59%)
Sep 27, 2004	41.85	42.78	40.92	42.53	2,558,018	+0.75(+1.79%)
Sep 24, 2004	41.78	41.86	40.93	41.78	2,015,992	+0.05(+0.13%)
Sep 23, 2004	42.38	42.38	41.35	41.73	2,150,331	-0.66(-1.55%)
Sep 22, 2004	41.46	42.74	41.03	42.39	3,391,739	+0.93(+2.24%)
Sep 21, 2004	40.55	41.72	40.46	41.46	3,030,654	+1.13(+2.81%)
Sep 20, 2004	41.75	41.75	39.80	40.33	3,935,816	-1.41(-3.39%)
Sep 17, 2004	41.95	42.05	41.61	41.74	1,175,663	+0.06(+0.15%)
Sep 16, 2004	41.25	41.68	41.07	41.68	1,690,343	+0.53(+1.28%)
Sep 15, 2004	41.49	41.63	41.13	41.15	1,722,703	-0.32(-0.78%)
Sep 14, 2004	41.25	41.61	40.78	41.48	1,377,456	+0.25(+0.60%)
Sep 13, 2004	41.12	41.27	40.97	41.23	703,027	+0.20(+0.49%)
Sep 10, 2004	41.29	41.34	40.59	41.03	952,107	-0.17(-0.40%)
Sep 09, 2004	41.13	41.51	41.08	41.20	1,382,811	+0.04(+0.09%)
Sep 08, 2004	41.78	41.78	41.01	41.16	1,025,258	-0.71(-1.70%)
Sep 07, 2004	41.47	41.88	41.08	41.87	1,737,287	+1.11(+2.71%)
Sep 03, 2004	40.72	41.21	40.50	40.77	583,046	-0.15(-0.36%)
Sep 02, 2004	41.00	41.16	40.46	40.92	952,676	-0.15(-0.36%)
Sep 01, 2004	40.20	41.13	40.20	41.06	1,452,886	+0.87(+2.16%)
Aug 31, 2004	39.49	40.27	39.44	40.20	1,193,210	+0.90(+2.30%)
Aug 30, 2004	39.93	40.15	39.29	39.29	761,936	-0.65(-1.63%)
Aug 27, 2004	39.84	40.23	39.52	39.94	540,773	+0.21(+0.53%)
Aug 26, 2004	39.63	39.98	39.39	39.73	863,915	+0.06(+0.15%)
Aug 25, 2004	40.20	40.33	38.77	39.67	2,237,497	-0.24(-0.59%)
Aug 24, 2004	40.44	40.68	39.65	39.91	1,445,707	-0.11(-0.29%)
Aug 23, 2004	39.71	40.37	39.20	40.02	946,979	+0.44(+1.11%)
Aug 20, 2004	39.29	39.73	39.19	39.58	922,140	+0.33(+0.85%)
Aug 19, 2004	39.27	39.53	38.98	39.25	819,363	-0.25(-0.62%)
Aug 18, 2004	39.27	39.67	38.84	39.49	949,714	+0.35(+0.90%)
Aug 17, 2004	38.70	40.07	38.70	39.14	3,425,124	+0.78(+2.04%)
Aug 16, 2004	37.54	38.49	37.51	38.36	1,575,944	+0.83(+2.20%)
Aug 13, 2004	37.26	37.70	37.08	37.54	972,502	+0.30(+0.80%)
Aug 12, 2004	37.30	37.47	36.67	37.24	960,083	-0.13(-0.35%)
Aug 11, 2004	37.48	37.84	37.12	37.37	1,534,469	-0.33(-0.88%)
Aug 10, 2004	36.90	37.84	36.79	37.70	1,351,021	+0.82(+2.24%)
Aug 09, 2004	36.89	37.78	36.73	36.88	1,092,370	-0.22(-0.59%)
Aug 06, 2004	37.21	37.93	36.97	37.10	1,485,018	+0.06(+0.17%)
Aug 05, 2004	37.96	38.25	37.04	37.04	1,308,292	-0.20(-0.54%)
Aug 04, 2004	36.82	37.55	36.53	37.24	1,045,426	+0.17(+0.45%)
Aug 03, 2004	37.49	37.54	36.94	37.07	1,336,778	-0.39(-1.03%)