Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2003	20.09	20.32	20.09	20.28	2,804,595	+0.19(+0.97%)
Oct 31, 2003	20.03	20.19	20.02	20.09	2,218,037	+0.09(+0.46%)
Oct 30, 2003	20.28	20.28	19.99	19.99	4,479,745	-0.30(-1.45%)
Oct 29, 2003	19.40	20.31	19.25	20.29	7,254,750	+0.89(+4.61%)
Oct 28, 2003	19.08	19.40	18.99	19.40	2,186,485	+0.32(+1.66%)
Oct 27, 2003	18.86	19.33	18.82	19.08	3,046,629	+0.37(+1.95%)
Oct 24, 2003	18.95	18.95	18.54	18.71	2,713,272	-0.25(-1.30%)
Oct 23, 2003	18.49	19.16	18.41	18.96	4,677,519	+0.37(+1.96%)
Oct 22, 2003	18.66	18.75	18.33	18.59	2,807,014	-0.09(-0.49%)
Oct 21, 2003	18.48	18.67	18.10	18.69	3,142,658	+0.30(+1.61%)
Oct 20, 2003	18.23	18.52	18.23	18.39	2,046,557	+0.16(+0.90%)
Oct 17, 2003	18.54	18.54	18.20	18.23	2,412,839	-0.19(-1.06%)
Oct 16, 2003	18.29	18.61	18.27	18.42	3,406,508	+0.13(+0.71%)
Oct 15, 2003	19.10	19.10	18.23	18.29	5,351,093	-0.80(-4.20%)
Oct 14, 2003	18.69	19.13	18.86	19.10	2,473,657	+0.02(+0.11%)
Oct 13, 2003	18.63	19.08	18.63	19.07	3,195,474	+0.54(+2.94%)
Oct 10, 2003	18.68	18.73	18.40	18.53	2,163,850	-0.15(-0.82%)
Oct 09, 2003	18.45	18.71	18.45	18.68	3,346,147	+0.23(+1.26%)
Oct 08, 2003	18.37	18.58	18.25	18.45	3,280,070	+0.11(+0.60%)
Oct 07, 2003	18.30	18.34	18.08	18.34	3,005,702	+0.04(+0.22%)
Oct 06, 2003	17.96	18.35	17.94	18.30	3,076,124	+0.34(+1.87%)
Oct 03, 2003	18.21	18.21	17.67	17.96	4,108,205	-0.13(-0.73%)
Oct 02, 2003	18.00	18.12	17.71	18.10	7,941,585	+0.13(+0.73%)
Oct 01, 2003	17.01	18.01	16.93	17.96	7,519,973	+0.95(+5.60%)
Sep 30, 2003	16.81	17.25	16.72	17.01	4,524,330	+0.21(+1.22%)
Sep 29, 2003	16.57	16.87	16.59	16.81	2,889,553	+0.24(+1.45%)
Sep 26, 2003	16.82	16.95	16.47	16.57	2,807,243	-0.01(-0.07%)
Sep 25, 2003	16.62	17.01	16.49	16.58	3,434,174	-0.04(-0.25%)
Sep 24, 2003	16.73	16.88	16.49	16.62	7,230,057	+0.41(+2.51%)
Sep 23, 2003	16.07	16.25	16.10	16.21	2,247,075	+0.14(+0.86%)
Sep 22, 2003	16.40	16.40	16.03	16.07	3,435,774	-0.33(-1.99%)
Sep 19, 2003	16.45	16.49	16.29	16.40	3,024,222	-0.09(-0.53%)
Sep 18, 2003	16.30	16.52	16.13	16.49	2,747,110	+0.19(+1.14%)
Sep 17, 2003	15.97	16.45	15.90	16.30	5,609,685	-0.02(-0.11%)
Sep 16, 2003	15.80	16.35	15.69	16.32	4,137,014	+0.52(+3.28%)
Sep 15, 2003	15.50	15.90	15.50	15.80	3,781,478	+0.30(+1.95%)
Sep 12, 2003	15.22	15.55	15.05	15.50	2,512,297	+0.28(+1.83%)
Sep 11, 2003	14.93	15.26	14.90	15.22	3,526,316	+0.35(+2.35%)
Sep 10, 2003	15.41	15.43	14.84	14.87	3,446,063	-0.73(-4.66%)
Sep 09, 2003	15.61	15.61	15.37	15.60	2,093,428	-0.06(-0.39%)
Sep 08, 2003	15.64	15.70	15.39	15.66	2,163,164	+0.22(+1.42%)
Sep 05, 2003	15.66	15.72	15.23	15.44	2,576,774	-0.22(-1.41%)
Sep 04, 2003	15.10	15.67	15.06	15.66	5,049,974	+0.44(+2.89%)
Sep 03, 2003	14.66	15.22	14.48	15.22	3,794,968	+0.61(+4.18%)