Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	48.32	49.53	48.16	48.62	2,989,469	+0.40(+0.83%)
Oct 28, 2005	47.28	48.22	47.06	48.22	2,933,452	+1.57(+3.36%)
Oct 27, 2005	48.57	48.57	46.40	46.65	5,067,122	-1.85(-3.81%)
Oct 26, 2005	49.42	49.51	48.46	48.50	3,606,797	-1.19(-2.39%)
Oct 25, 2005	50.55	50.80	49.43	49.69	3,588,506	-0.87(-1.71%)
Oct 24, 2005	49.16	50.66	49.03	50.55	4,236,015	+2.06(+4.24%)
Oct 21, 2005	49.04	49.72	48.22	48.50	5,392,134	-0.17(-0.34%)
Oct 20, 2005	48.99	49.64	48.20	48.66	4,952,573	-0.58(-1.17%)
Oct 19, 2005	46.45	49.30	45.78	49.24	5,869,420	+2.13(+4.53%)
Oct 18, 2005	48.92	48.92	47.09	47.10	4,962,290	-1.81(-3.70%)
Oct 17, 2005	48.80	49.59	48.35	48.92	2,482,459	+0.11(+0.22%)
Oct 14, 2005	48.15	49.69	48.05	48.81	3,660,413	+0.67(+1.40%)
Oct 13, 2005	47.36	48.23	46.48	48.14	3,749,240	+0.59(+1.23%)
Oct 12, 2005	48.02	48.64	47.27	47.55	4,274,884	-0.95(-1.97%)
Oct 11, 2005	49.25	49.67	47.97	48.50	4,753,542	+0.30(+0.62%)
Oct 10, 2005	50.05	50.11	48.10	48.21	4,523,530	-2.18(-4.32%)
Oct 07, 2005	50.05	51.01	49.86	50.38	3,678,133	+0.39(+0.79%)
Oct 06, 2005	50.58	50.65	49.32	49.99	4,278,428	-0.41(-0.82%)
Oct 05, 2005	51.83	51.83	49.17	50.40	5,884,739	-1.48(-2.85%)
Oct 04, 2005	52.59	53.67	51.88	51.88	6,881,952	-2.09(-3.87%)
Oct 03, 2005	53.97	54.50	53.08	53.97	27,654,362	+1.70(+3.25%)
Sep 30, 2005	52.38	52.63	51.59	52.27	4,462,140	+1.22(+2.40%)
Sep 29, 2005	49.47	51.06	49.21	51.05	3,823,091	+1.58(+3.20%)
Sep 28, 2005	50.10	50.12	48.78	49.47	3,535,233	-0.39(-0.79%)
Sep 27, 2005	50.87	51.10	49.25	49.86	5,640,208	-0.06(-0.12%)
Sep 26, 2005	49.60	50.69	49.50	49.92	3,125,510	+0.59(+1.19%)
Sep 23, 2005	49.63	50.04	49.01	49.34	2,392,833	-0.69(-1.38%)
Sep 22, 2005	47.37	50.51	46.93	50.03	5,784,480	+3.24(+6.92%)
Sep 21, 2005	48.68	49.41	46.70	46.79	8,880,496	-0.53(-1.13%)
Sep 20, 2005	51.64	51.94	47.19	47.32	9,079,756	-4.29(-8.31%)
Sep 19, 2005	53.23	53.31	51.41	51.61	6,951,345	-1.58(-2.98%)
Sep 16, 2005	54.71	54.85	52.83	53.19	4,798,698	-1.30(-2.39%)
Sep 15, 2005	54.41	54.86	54.25	54.50	1,799,740	+0.18(+0.34%)
Sep 14, 2005	53.84	54.66	53.75	54.31	1,621,515	+0.32(+0.60%)
Sep 13, 2005	54.50	54.67	53.89	53.99	1,231,341	-0.51(-0.93%)
Sep 12, 2005	54.54	54.92	54.32	54.50	1,558,296	-0.22(-0.40%)
Sep 09, 2005	53.71	54.85	53.64	54.71	2,255,077	+1.40(+2.63%)
Sep 08, 2005	53.19	53.32	52.40	53.32	2,253,476	-1.32(-2.42%)
Sep 07, 2005	54.39	54.76	54.17	54.64	1,419,855	+0.24(+0.45%)
Sep 06, 2005	53.58	54.44	53.58	54.39	1,414,596	+1.03(+1.93%)
Sep 02, 2005	54.10	54.25	53.30	53.36	1,620,486	-0.52(-0.96%)
Sep 01, 2005	54.23	54.40	53.55	53.88	2,692,808	-0.45(-0.82%)
Aug 31, 2005	52.22	54.42	51.91	54.32	2,934,595	+2.30(+4.42%)
Aug 30, 2005	51.08	52.04	50.95	52.02	2,141,443	+0.94(+1.83%)
Aug 29, 2005	50.91	51.79	50.49	51.08	1,816,545	-0.01(-0.02%)
Aug 26, 2005	51.81	52.02	50.47	51.09	2,214,608	-0.75(-1.45%)
Aug 25, 2005	52.83	53.48	51.79	51.85	1,831,064	-0.73(-1.38%)
Aug 24, 2005	51.46	53.74	50.89	52.57	3,731,978	+1.02(+1.99%)
Aug 23, 2005	52.25	52.44	50.85	51.55	3,490,991	-0.69(-1.32%)
Aug 22, 2005	52.48	52.58	51.85	52.24	2,369,626	-0.15(-0.28%)
Aug 19, 2005	52.92	53.25	52.36	52.39	2,326,756	-0.54(-1.02%)
Aug 18, 2005	52.86	53.44	52.35	52.93	2,040,955	-0.12(-0.23%)
Aug 17, 2005	53.81	53.81	52.77	53.05	3,292,989	-0.75(-1.40%)
Aug 16, 2005	54.76	54.98	53.67	53.81	2,173,224	-0.90(-1.65%)
Aug 15, 2005	54.85	55.10	54.32	54.71	1,797,339	-0.18(-0.33%)
Aug 12, 2005	54.54	55.02	54.06	54.89	1,813,687	+0.21(+0.38%)
Aug 11, 2005	54.38	54.98	53.91	54.68	2,200,661	+0.66(+1.23%)
Aug 10, 2005	54.67	55.36	53.55	54.02	3,974,450	+0.19(+0.36%)
Aug 09, 2005	53.83	54.45	53.22	53.82	3,327,971	+0.21(+0.39%)
Aug 08, 2005	55.13	55.65	53.27	53.61	3,742,724	-1.52(-2.76%)
Aug 05, 2005	57.12	57.12	54.43	55.13	5,174,697	-2.60(-4.50%)
Aug 04, 2005	57.73	58.34	57.44	57.73	1,364,638	-0.31(-0.54%)
Aug 03, 2005	58.61	58.61	57.74	58.05	1,427,971	-0.69(-1.18%)
Aug 02, 2005	59.04	59.29	58.11	58.74	2,009,860	-0.30(-0.50%)
Aug 01, 2005	57.99	59.39	57.99	59.04	1,757,899	+0.19(+0.33%)
Jul 29, 2005	59.48	59.52	58.67	58.84	1,597,737	-0.87(-1.46%)
Jul 28, 2005	58.56	60.23	58.44	59.72	2,934,481	+1.88(+3.25%)
Jul 27, 2005	57.96	57.96	56.86	57.84	2,057,189	+0.45(+0.79%)
Jul 26, 2005	56.95	58.00	56.68	57.38	2,444,620	+0.59(+1.03%)
Jul 25, 2005	58.08	58.58	56.76	56.80	2,652,110	-1.29(-2.21%)
Jul 22, 2005	58.13	58.39	57.63	58.08	1,905,943	+0.11(+0.20%)
Jul 21, 2005	59.13	59.13	57.68	57.97	2,407,008	-1.35(-2.27%)
Jul 20, 2005	58.48	59.61	58.45	59.32	1,744,866	+0.71(+1.21%)
Jul 19, 2005	58.08	58.86	57.59	58.61	1,522,857	+0.63(+1.09%)
Jul 18, 2005	58.17	58.68	57.35	57.98	1,898,398	-0.36(-0.61%)
Jul 15, 2005	57.69	58.47	57.57	58.34	2,005,173	+0.65(+1.12%)
Jul 14, 2005	58.56	58.90	57.22	57.69	2,207,291	-0.40(-0.69%)
Jul 13, 2005	58.10	58.22	57.57	58.09	1,379,957	+0.20(+0.35%)
Jul 12, 2005	58.21	58.48	57.62	57.89	1,543,663	-0.52(-0.90%)
Jul 11, 2005	57.38	58.63	57.34	58.41	1,843,067	+1.10(+1.92%)
Jul 08, 2005	56.90	57.38	56.60	57.31	1,464,668	+0.29(+0.51%)
Jul 07, 2005	55.55	57.15	54.67	57.02	2,755,113	+1.30(+2.34%)
Jul 06, 2005	56.15	56.51	55.50	55.72	1,805,685	-0.32(-0.58%)
Jul 05, 2005	55.15	56.16	54.78	56.04	1,948,585	+0.59(+1.07%)
Jul 01, 2005	55.89	55.97	54.95	55.45	3,049,487	-0.05(-0.09%)
Jun 30, 2005	55.31	56.18	55.31	55.50	2,602,267	+1.07(+1.96%)
Jun 29, 2005	55.73	55.90	54.43	54.43	1,701,082	-1.33(-2.38%)
Jun 28, 2005	55.63	55.83	55.27	55.76	2,202,947	+0.61(+1.11%)
Jun 27, 2005	53.62	55.34	53.58	55.15	2,063,476	+1.60(+2.99%)
Jun 24, 2005	54.67	54.82	53.55	53.55	2,199,289	-0.94(-1.73%)
Jun 23, 2005	55.02	55.82	54.43	54.50	2,452,393	-0.59(-1.08%)
Jun 22, 2005	55.94	56.10	54.67	55.09	3,154,090	-0.38(-0.68%)
Jun 21, 2005	55.63	56.07	53.85	55.47	7,795,827	+1.17(+2.16%)
Jun 20, 2005	55.61	55.61	54.00	54.29	3,408,681	-1.11(-2.01%)
Jun 17, 2005	56.95	57.12	54.81	55.41	5,007,218	+1.01(+1.85%)
Jun 16, 2005	54.23	54.74	53.49	54.40	1,660,727	+0.47(+0.88%)
Jun 15, 2005	53.05	53.99	53.04	53.93	1,654,897	+1.02(+1.93%)
Jun 14, 2005	51.87	52.90	51.83	52.90	1,979,566	+0.83(+1.60%)
Jun 13, 2005	51.47	52.13	50.94	52.07	1,425,113	+0.60(+1.17%)
Jun 10, 2005	51.94	52.42	51.21	51.47	940,282	-0.43(-0.83%)
Jun 09, 2005	51.31	52.43	50.56	51.90	2,234,728	+0.59(+1.16%)
Jun 08, 2005	52.40	52.40	51.25	51.30	1,921,034	-0.94(-1.79%)
Jun 07, 2005	52.44	52.92	52.15	52.24	1,863,531	+0.12(+0.24%)
Jun 06, 2005	51.63	52.28	51.23	52.12	1,262,322	+0.73(+1.41%)
Jun 03, 2005	52.12	52.34	51.28	51.39	2,242,959	-0.51(-0.98%)
Jun 02, 2005	51.48	51.92	51.13	51.90	1,539,090	+0.43(+0.83%)
Jun 01, 2005	50.31	51.82	50.26	51.47	2,460,967	+0.73(+1.43%)
May 31, 2005	50.57	51.08	50.17	50.74	3,290,131	+0.39(+0.78%)
May 27, 2005	50.45	50.47	49.91	50.35	944,855	+0.08(+0.16%)
May 26, 2005	49.20	50.75	49.20	50.27	2,758,885	+1.84(+3.79%)
May 25, 2005	49.13	49.13	48.43	48.43	1,732,863	-0.52(-1.07%)
May 24, 2005	49.07	49.42	48.64	48.96	2,102,574	+0.00(+0.00%)
May 23, 2005	48.18	49.38	48.18	48.96	2,652,225	+0.34(+0.70%)
May 20, 2005	48.99	49.03	48.02	48.62	1,921,034	-0.35(-0.71%)
May 19, 2005	48.75	49.38	48.46	48.97	2,357,736	+0.23(+0.47%)
May 18, 2005	47.31	49.06	47.31	48.74	3,207,020	+2.17(+4.66%)
May 17, 2005	46.43	46.71	45.70	46.57	1,783,049	+0.13(+0.28%)
May 16, 2005	44.65	46.51	44.65	46.44	2,218,723	+1.57(+3.51%)
May 13, 2005	45.31	45.62	44.42	44.87	1,497,249	-0.31(-0.68%)
May 12, 2005	46.80	46.80	45.17	45.17	2,066,677	-1.46(-3.13%)
May 11, 2005	46.49	46.97	45.88	46.63	1,578,645	+0.36(+0.77%)
May 10, 2005	47.08	47.12	46.27	46.27	1,537,147	-0.80(-1.69%)
May 09, 2005	46.37	47.31	46.34	47.07	1,740,065	+0.71(+1.53%)
May 06, 2005	45.84	46.85	45.37	46.36	1,900,570	+0.39(+0.86%)
May 05, 2005	45.18	46.45	45.14	45.97	2,556,539	+0.57(+1.25%)
May 04, 2005	44.24	45.53	44.00	45.40	3,700,311	+1.12(+2.53%)
May 03, 2005	44.99	45.22	44.09	44.28	3,309,108	-0.74(-1.65%)
May 02, 2005	45.29	45.47	44.38	45.02	2,309,951	+0.00(+0.00%)
Apr 29, 2005	45.49	45.70	44.34	45.02	3,132,026	+0.00(+0.00%)
Apr 28, 2005	46.49	46.94	44.09	45.02	4,288,488	-1.47(-3.16%)
Apr 27, 2005	46.98	47.08	46.32	46.49	3,456,238	-0.59(-1.24%)
Apr 26, 2005	47.03	48.59	46.87	47.08	3,326,256	-0.35(-0.74%)
Apr 25, 2005	46.36	47.64	46.29	47.43	2,226,611	+1.46(+3.18%)
Apr 22, 2005	46.61	46.80	45.77	45.97	1,904,229	-0.52(-1.13%)
Apr 21, 2005	46.14	46.98	46.08	46.49	2,635,991	+0.61(+1.33%)
Apr 20, 2005	46.49	46.96	45.73	45.88	2,953,572	-1.00(-2.13%)
Apr 19, 2005	46.42	47.54	46.05	46.88	2,358,880	+0.04(+0.07%)
Apr 18, 2005	46.83	47.03	46.27	46.84	2,335,215	+0.48(+1.04%)
Apr 15, 2005	48.13	48.35	46.36	46.36	2,911,274	-1.59(-3.32%)
Apr 14, 2005	49.84	50.03	47.83	47.95	2,754,198	-1.92(-3.86%)
Apr 13, 2005	50.87	51.01	49.58	49.88	2,313,151	-1.15(-2.26%)
Apr 12, 2005	49.20	51.16	48.85	51.03	3,250,690	+1.13(+2.26%)
Apr 11, 2005	49.75	50.30	49.44	49.90	1,515,312	+0.08(+0.16%)
Apr 08, 2005	50.31	50.63	49.66	49.83	1,747,839	-0.48(-0.96%)
Apr 07, 2005	49.74	50.52	49.60	50.31	2,181,226	+0.86(+1.73%)
Apr 06, 2005	50.31	50.31	49.27	49.45	2,643,765	-0.83(-1.65%)
Apr 05, 2005	50.87	51.31	50.23	50.28	1,813,801	-0.37(-0.73%)
Apr 04, 2005	50.12	50.97	49.57	50.65	2,096,972	+0.53(+1.06%)
Apr 01, 2005	50.38	51.35	49.76	50.11	2,567,628	+0.53(+1.08%)
Mar 31, 2005	50.17	50.20	49.35	49.58	1,907,658	+0.20(+0.41%)
Mar 30, 2005	49.55	50.07	49.15	49.38	3,163,578	-0.17(-0.34%)
Mar 29, 2005	49.69	51.08	49.43	49.55	4,698,668	-0.06(-0.12%)
Mar 28, 2005	49.64	49.89	48.88	49.61	3,279,956	+0.38(+0.76%)
Mar 24, 2005	48.94	50.28	48.76	49.23	2,966,262	+0.94(+1.96%)
Mar 23, 2005	48.64	48.78	48.08	48.29	2,795,011	-0.35(-0.72%)
Mar 22, 2005	49.42	50.79	48.63	48.64	6,553,054	+0.64(+1.33%)
Mar 21, 2005	48.29	48.90	47.50	48.00	2,819,018	-0.29(-0.60%)
Mar 18, 2005	48.60	49.37	48.15	48.29	2,339,559	-0.26(-0.54%)
Mar 17, 2005	49.52	49.52	47.67	48.55	3,626,803	-0.94(-1.91%)
Mar 16, 2005	50.50	50.53	49.01	49.49	2,839,710	-0.39(-0.79%)
Mar 15, 2005	51.04	51.35	49.41	49.89	2,312,237	-0.19(-0.38%)
Mar 14, 2005	49.83	50.18	48.82	50.08	2,648,681	+0.24(+0.49%)
Mar 11, 2005	50.03	50.73	49.33	49.83	1,532,117	-0.19(-0.38%)
Mar 10, 2005	51.17	51.17	48.99	50.03	3,357,008	-0.41(-0.82%)
Mar 09, 2005	51.81	52.05	50.21	50.44	3,642,465	-1.68(-3.22%)
Mar 08, 2005	53.02	53.18	51.92	52.12	2,014,205	-1.73(-3.22%)
Mar 07, 2005	54.16	54.23	53.38	53.85	1,502,851	-0.36(-0.66%)
Mar 04, 2005	52.57	54.31	52.55	54.21	2,936,653	+2.18(+4.19%)
Mar 03, 2005	52.44	52.66	51.78	52.03	2,891,611	-0.06(-0.12%)
Mar 02, 2005	52.92	53.11	51.92	52.09	2,262,736	-1.57(-2.93%)
Mar 01, 2005	54.06	54.13	53.18	53.67	1,945,270	+0.46(+0.87%)
Feb 28, 2005	54.32	54.66	52.50	53.20	2,310,179	-1.29(-2.38%)
Feb 25, 2005	51.43	54.61	51.12	54.50	4,640,708	+3.11(+6.06%)
Feb 24, 2005	48.99	51.43	48.99	51.38	2,597,465	+2.54(+5.19%)
Feb 23, 2005	49.29	50.17	48.15	48.85	3,263,151	-0.01(-0.02%)
Feb 22, 2005	50.43	51.18	48.78	48.85	2,076,052	-1.86(-3.67%)
Feb 18, 2005	50.78	50.84	49.90	50.72	1,664,271	-0.50(-0.97%)
Feb 17, 2005	50.83	51.80	50.52	51.22	1,877,592	+0.44(+0.86%)
Feb 16, 2005	50.12	50.82	49.27	50.78	1,643,007	+1.20(+2.42%)
Feb 15, 2005	50.17	50.18	49.14	49.58	2,592,435	-0.61(-1.22%)
Feb 14, 2005	50.61	50.79	49.89	50.19	1,200,017	-0.20(-0.40%)
Feb 11, 2005	49.34	50.81	49.10	50.39	3,399,192	-1.01(-1.96%)
Feb 10, 2005	50.98	51.61	50.54	51.40	1,723,603	+0.21(+0.41%)
Feb 09, 2005	52.00	52.69	51.13	51.19	1,690,107	-1.08(-2.08%)
Feb 08, 2005	51.87	52.92	51.64	52.27	2,112,177	+0.88(+1.72%)
Feb 07, 2005	52.05	52.53	50.96	51.39	2,612,213	-0.75(-1.44%)
Feb 04, 2005	50.55	52.68	50.55	52.14	4,045,786	+2.16(+4.32%)
Feb 03, 2005	49.73	50.67	49.64	49.98	1,924,578	-0.62(-1.23%)
Feb 02, 2005	50.02	50.80	49.86	50.60	2,814,902	+0.59(+1.19%)
Feb 01, 2005	49.57	50.35	49.57	50.01	2,195,402	+0.61(+1.24%)
Jan 31, 2005	49.43	49.55	47.85	49.40	3,353,693	+0.18(+0.37%)
Jan 28, 2005	49.01	50.01	48.91	49.21	1,871,190	+0.35(+0.72%)
Jan 27, 2005	49.50	49.84	48.63	48.86	2,066,677	-0.73(-1.48%)
Jan 26, 2005	48.21	49.77	48.21	49.60	2,166,593	+1.39(+2.89%)
Jan 25, 2005	47.49	48.35	47.45	48.21	2,318,868	+0.72(+1.51%)
Jan 24, 2005	47.77	48.20	46.76	47.49	2,885,323	-0.45(-0.95%)
Jan 21, 2005	48.59	49.17	47.93	47.94	2,537,104	-0.52(-1.06%)
Jan 20, 2005	50.39	50.77	48.41	48.46	2,917,790	-1.92(-3.82%)
Jan 19, 2005	51.00	51.54	50.02	50.38	2,236,786	-0.20(-0.40%)
Jan 18, 2005	50.33	51.08	49.94	50.59	2,175,167	+0.26(+0.52%)
Jan 14, 2005	49.24	50.57	48.82	50.32	2,587,291	+1.30(+2.66%)
Jan 13, 2005	48.67	49.67	48.29	49.02	1,942,297	+0.82(+1.71%)
Jan 12, 2005	47.34	48.27	47.28	48.20	2,650,167	+0.17(+0.35%)
Jan 11, 2005	48.11	48.52	47.32	48.03	1,812,773	-0.08(-0.16%)
Jan 10, 2005	47.24	48.77	47.24	48.11	2,414,096	+0.99(+2.10%)
Jan 07, 2005	46.82	47.67	46.58	47.12	1,763,844	+0.30(+0.64%)
Jan 06, 2005	45.92	46.96	45.92	46.82	2,306,978	+0.52(+1.13%)
Jan 05, 2005	47.67	47.84	45.82	46.30	2,984,667	-0.44(-0.94%)
Jan 04, 2005	48.95	48.95	46.23	46.74	4,234,300	-2.25(-4.59%)
Jan 03, 2005	49.58	49.82	48.31	48.99	2,654,397	-0.59(-1.20%)
Dec 31, 2004	49.99	50.03	49.50	49.58	1,328,399	+0.16(+0.32%)
Dec 30, 2004	48.90	49.53	48.52	49.42	1,160,462	+0.48(+0.98%)
Dec 29, 2004	48.85	49.38	48.31	48.94	1,807,742	+0.52(+1.08%)
Dec 28, 2004	47.55	48.64	47.49	48.42	2,036,611	+1.04(+2.20%)
Dec 27, 2004	48.11	48.55	46.71	47.38	2,091,028	-0.71(-1.47%)
Dec 23, 2004	48.41	48.42	47.54	48.08	1,556,467	-0.37(-0.76%)
Dec 22, 2004	47.89	48.99	47.89	48.45	1,600,595	+0.78(+1.63%)
Dec 21, 2004	48.05	48.43	47.32	47.67	1,765,673	-0.26(-0.55%)
Dec 20, 2004	48.81	48.90	47.94	47.94	2,122,923	-0.07(-0.15%)
Dec 17, 2004	48.64	49.12	47.45	48.01	4,044,071	-0.26(-0.54%)
Dec 16, 2004	48.33	48.77	47.45	48.27	4,309,523	-1.02(-2.08%)
Dec 15, 2004	46.72	49.74	46.72	49.29	10,747,799	+4.83(+10.86%)
Dec 14, 2004	43.84	44.61	43.52	44.46	2,862,917	+0.20(+0.45%)
Dec 13, 2004	43.96	44.35	43.53	44.26	2,976,551	+0.43(+0.98%)
Dec 10, 2004	41.99	44.66	41.20	43.83	6,325,442	+2.59(+6.28%)
Dec 09, 2004	39.78	41.31	39.78	41.24	3,201,647	+2.52(+6.51%)
Dec 08, 2004	39.89	39.98	38.62	38.72	2,226,497	-0.59(-1.51%)
Dec 07, 2004	40.26	40.26	39.29	39.32	1,087,298	-0.93(-2.30%)
Dec 06, 2004	39.98	40.58	39.80	40.25	1,574,987	+0.02(+0.04%)
Dec 03, 2004	39.36	40.25	39.32	40.23	2,920,648	+0.97(+2.47%)
Dec 02, 2004	40.24	40.25	39.19	39.26	2,120,522	-1.05(-2.60%)
Dec 01, 2004	39.58	40.35	39.45	40.31	1,296,275	+1.01(+2.56%)
Nov 30, 2004	39.36	40.22	39.19	39.30	1,714,572	-0.19(-0.49%)
Nov 29, 2004	40.49	40.49	39.45	39.49	2,104,632	-1.35(-3.30%)
Nov 26, 2004	40.83	41.10	40.38	40.84	585,433	-0.20(-0.49%)
Nov 24, 2004	40.85	41.24	40.06	41.04	1,257,520	+0.72(+1.78%)
Nov 23, 2004	40.68	40.68	39.91	40.33	1,892,225	-0.34(-0.84%)
Nov 22, 2004	40.47	40.86	40.28	40.67	1,509,139	+0.11(+0.28%)
Nov 19, 2004	41.93	41.93	40.31	40.55	2,032,610	-1.30(-3.11%)
Nov 18, 2004	41.88	42.07	41.41	41.86	1,387,616	+0.08(+0.19%)
Nov 17, 2004	42.64	42.64	41.56	41.78	1,683,591	+0.53(+1.29%)
Nov 16, 2004	41.74	41.94	40.94	41.24	3,359,980	-0.88(-2.10%)
Nov 15, 2004	40.89	42.56	40.45	42.13	3,643,494	+1.63(+4.02%)
Nov 12, 2004	38.81	40.71	38.81	40.50	2,975,751	+1.98(+5.13%)
Nov 11, 2004	38.97	39.02	38.34	38.52	1,855,757	-0.16(-0.41%)
Nov 10, 2004	38.62	38.93	38.49	38.68	1,798,826	+0.05(+0.14%)
Nov 09, 2004	38.18	39.52	38.18	38.63	2,746,882	+0.53(+1.40%)
Nov 08, 2004	38.37	38.43	37.95	38.09	2,129,782	-0.29(-0.75%)
Nov 05, 2004	39.10	39.49	37.99	38.38	3,584,848	-0.72(-1.83%)
Nov 04, 2004	37.88	39.30	37.79	39.10	4,405,894	-0.27(-0.69%)
Nov 03, 2004	40.24	40.24	39.09	39.37	2,553,224	-0.43(-1.08%)
Nov 02, 2004	39.32	40.12	38.88	39.80	2,124,409	+0.66(+1.68%)