Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	44.17	46.36	44.00	45.92	4,651,683	+2.26(+5.17%)
Nov 29, 2006	43.96	44.35	43.40	43.67	2,736,479	+0.04(+0.10%)
Nov 28, 2006	44.08	44.55	43.29	43.62	1,964,933	-0.48(-1.09%)
Nov 27, 2006	44.52	44.76	43.83	44.10	2,667,544	-0.39(-0.88%)
Nov 24, 2006	44.46	44.98	44.23	44.50	721,588	-0.14(-0.31%)
Nov 22, 2006	43.96	44.86	43.89	44.64	2,378,771	+1.12(+2.57%)
Nov 21, 2006	42.78	43.69	42.78	43.52	1,385,673	+0.56(+1.30%)
Nov 20, 2006	43.16	43.43	42.71	42.96	1,689,307	-0.20(-0.47%)
Nov 17, 2006	42.87	43.55	42.31	43.16	2,660,799	-0.05(-0.12%)
Nov 16, 2006	43.04	43.83	42.70	43.21	3,104,361	+0.39(+0.92%)
Nov 15, 2006	42.21	43.26	42.08	42.82	3,388,332	+0.61(+1.45%)
Nov 14, 2006	41.10	42.30	40.78	42.21	3,633,205	+1.74(+4.30%)
Nov 13, 2006	40.47	40.98	40.12	40.47	1,739,150	+0.03(+0.09%)
Nov 10, 2006	39.25	40.63	39.25	40.43	2,504,638	+1.25(+3.19%)
Nov 09, 2006	39.76	39.76	39.01	39.18	2,058,904	-0.38(-0.97%)
Nov 08, 2006	39.37	39.93	38.69	39.56	3,708,313	-0.38(-0.96%)
Nov 07, 2006	40.34	40.52	39.80	39.95	2,282,399	-0.71(-1.74%)
Nov 06, 2006	40.81	40.81	40.39	40.66	1,648,952	+0.18(+0.45%)
Nov 03, 2006	40.54	40.68	40.02	40.47	2,228,783	-0.16(-0.39%)
Nov 02, 2006	40.92	41.29	40.39	40.63	2,005,516	-0.30(-0.73%)
Nov 01, 2006	41.79	41.93	40.71	40.93	2,260,107	-0.60(-1.45%)
Oct 31, 2006	41.73	42.00	41.12	41.53	1,849,012	-0.19(-0.46%)
Oct 30, 2006	41.68	42.24	41.22	41.73	1,633,061	+0.04(+0.11%)
Oct 27, 2006	42.23	42.30	41.27	41.68	2,378,886	-0.54(-1.28%)
Oct 26, 2006	41.52	42.54	41.40	42.22	3,587,934	+0.70(+1.69%)
Oct 25, 2006	40.46	41.82	40.17	41.52	3,033,825	+0.99(+2.44%)
Oct 24, 2006	39.60	40.58	39.50	40.54	1,603,567	+0.83(+2.09%)
Oct 23, 2006	40.30	40.55	39.42	39.70	2,760,829	-0.64(-1.58%)
Oct 20, 2006	40.47	40.52	39.81	40.34	1,647,237	+0.04(+0.11%)
Oct 19, 2006	40.33	41.00	40.04	40.30	2,294,403	+0.17(+0.41%)
Oct 18, 2006	41.03	41.45	40.01	40.13	2,923,621	-0.55(-1.35%)
Oct 17, 2006	40.94	41.27	40.46	40.68	2,699,439	-0.44(-1.06%)
Oct 16, 2006	41.27	41.44	40.69	41.12	2,405,065	+0.61(+1.51%)
Oct 13, 2006	41.03	41.64	40.28	40.51	3,602,567	-1.23(-2.95%)
Oct 12, 2006	41.03	41.87	41.03	41.74	2,404,950	+1.04(+2.56%)
Oct 11, 2006	41.10	41.43	40.41	40.70	3,053,031	-0.34(-0.83%)
Oct 10, 2006	41.06	41.73	40.96	41.04	3,529,174	+0.63(+1.56%)
Oct 09, 2006	39.32	40.96	38.96	40.41	3,607,254	+0.94(+2.39%)
Oct 06, 2006	39.59	39.80	39.11	39.47	2,742,652	-0.45(-1.14%)
Oct 05, 2006	40.16	40.42	39.16	39.92	2,400,721	-0.24(-0.61%)
Oct 04, 2006	39.10	40.47	38.68	40.17	3,366,725	+0.92(+2.34%)
Oct 03, 2006	39.75	39.81	38.97	39.25	2,573,001	-0.66(-1.67%)
Oct 02, 2006	39.59	40.42	39.01	39.91	3,123,681	+0.33(+0.84%)
Sep 29, 2006	40.44	40.79	39.58	39.58	2,168,765	-0.46(-1.16%)
Sep 28, 2006	40.36	40.77	39.47	40.05	2,633,133	-0.31(-0.76%)
Sep 27, 2006	41.09	41.77	39.96	40.35	3,903,572	-0.72(-1.75%)
Sep 26, 2006	40.24	41.92	40.19	41.07	4,938,397	+0.06(+0.15%)
Sep 25, 2006	40.51	41.29	39.82	41.01	3,401,364	+0.94(+2.34%)
Sep 22, 2006	39.49	40.67	39.14	40.07	2,347,676	+0.49(+1.24%)
Sep 21, 2006	39.81	40.94	39.37	39.58	2,475,943	-0.38(-0.96%)
Sep 20, 2006	40.51	41.08	39.84	39.97	1,781,563	-0.32(-0.80%)
Sep 19, 2006	40.54	40.94	39.72	40.29	2,201,232	-0.24(-0.58%)
Sep 18, 2006	41.16	41.46	40.25	40.53	2,406,780	-0.05(-0.13%)
Sep 15, 2006	40.06	42.00	40.03	40.58	5,425,401	+0.97(+2.45%)
Sep 14, 2006	39.28	39.65	38.76	39.61	2,269,481	+0.05(+0.13%)
Sep 13, 2006	39.84	40.24	39.48	39.56	2,313,609	-0.22(-0.55%)
Sep 12, 2006	37.72	39.98	37.40	39.77	4,563,999	+2.06(+5.47%)
Sep 11, 2006	37.18	38.17	36.56	37.71	3,121,280	+0.35(+0.94%)
Sep 08, 2006	37.18	38.42	36.76	37.36	6,334,702	-0.47(-1.25%)
Sep 07, 2006	37.61	38.65	36.95	37.83	4,141,243	-0.22(-0.57%)
Sep 06, 2006	38.58	38.96	37.81	38.05	2,560,540	-0.93(-2.38%)
Sep 05, 2006	39.40	39.53	38.66	38.98	1,645,865	-0.20(-0.51%)
Sep 01, 2006	39.36	39.60	38.72	39.18	1,486,617	-0.04(-0.11%)
Aug 31, 2006	39.06	39.49	38.67	39.22	2,645,937	+0.15(+0.38%)
Aug 30, 2006	39.63	39.63	38.80	39.07	2,321,383	-0.73(-1.85%)
Aug 29, 2006	39.26	39.91	38.71	39.81	2,384,944	+0.22(+0.55%)
Aug 28, 2006	39.26	40.06	39.22	39.59	1,665,871	+0.44(+1.12%)
Aug 25, 2006	39.24	39.33	38.62	39.15	1,525,601	-0.09(-0.22%)
Aug 24, 2006	38.78	39.35	38.29	39.24	1,793,110	+0.46(+1.20%)
Aug 23, 2006	39.42	39.45	38.23	38.78	2,029,295	-0.64(-1.62%)
Aug 22, 2006	39.56	40.38	39.36	39.42	1,859,072	-0.15(-0.38%)
Aug 21, 2006	40.28	40.28	39.36	39.56	2,409,066	-0.72(-1.78%)
Aug 18, 2006	40.24	40.37	39.52	40.28	1,549,608	+0.16(+0.39%)
Aug 17, 2006	39.54	40.89	39.37	40.12	3,131,454	+0.59(+1.48%)
Aug 16, 2006	38.47	39.63	38.43	39.54	3,502,080	+1.25(+3.27%)
Aug 15, 2006	38.04	38.46	37.39	38.29	2,779,006	+0.85(+2.27%)
Aug 14, 2006	38.62	38.62	37.08	37.44	2,359,108	-0.67(-1.77%)
Aug 11, 2006	38.75	38.92	37.90	38.11	2,070,107	-0.94(-2.42%)
Aug 10, 2006	38.93	39.35	38.52	39.06	2,152,532	+0.12(+0.31%)
Aug 09, 2006	40.51	40.54	38.67	38.93	4,079,968	-1.60(-3.95%)
Aug 08, 2006	41.68	42.28	40.21	40.54	2,968,205	-0.94(-2.26%)
Aug 07, 2006	40.96	42.12	40.75	41.47	2,931,509	+0.51(+1.24%)
Aug 04, 2006	41.46	42.82	40.66	40.96	4,005,203	-0.21(-0.51%)
Aug 03, 2006	39.06	41.77	38.93	41.17	3,851,556	+1.76(+4.46%)
Aug 02, 2006	39.54	40.17	39.32	39.42	2,083,368	-0.10(-0.27%)
Aug 01, 2006	38.63	39.70	38.45	39.52	2,535,390	+0.39(+1.01%)
Jul 31, 2006	39.58	39.77	38.83	39.13	2,015,462	-0.64(-1.61%)
Jul 28, 2006	39.25	40.14	38.84	39.77	2,365,739	+0.96(+2.48%)
Jul 27, 2006	39.55	40.16	38.51	38.80	2,332,014	-0.73(-1.86%)
Jul 26, 2006	39.71	39.75	38.66	39.54	2,072,965	-0.02(-0.04%)
Jul 25, 2006	38.84	40.24	38.55	39.56	3,728,662	+0.38(+0.96%)
Jul 24, 2006	37.34	39.21	37.53	39.18	3,974,565	+1.85(+4.94%)
Jul 21, 2006	36.36	37.76	35.65	37.33	4,600,810	+0.98(+2.69%)
Jul 20, 2006	37.09	37.11	36.14	36.35	3,746,611	-0.76(-2.05%)
Jul 19, 2006	35.51	37.15	35.35	37.12	4,561,484	+1.68(+4.74%)
Jul 18, 2006	35.86	36.16	34.88	35.44	4,159,878	-0.48(-1.34%)
Jul 17, 2006	35.05	35.93	34.90	35.92	4,913,704	+0.87(+2.47%)
Jul 14, 2006	35.73	35.74	33.82	35.05	5,326,971	-0.87(-2.44%)
Jul 13, 2006	36.39	36.77	35.93	35.93	2,251,990	-0.45(-1.25%)
Jul 12, 2006	37.59	37.82	36.21	36.38	2,265,480	-1.29(-3.44%)
Jul 11, 2006	38.23	38.23	37.25	37.67	1,947,670	-0.73(-1.89%)
Jul 10, 2006	38.79	38.99	38.37	38.40	1,216,594	-0.38(-0.99%)
Jul 07, 2006	38.26	39.20	38.24	38.79	2,425,642	+0.35(+0.91%)
Jul 06, 2006	38.14	39.03	38.09	38.44	3,069,264	-0.23(-0.59%)
Jul 05, 2006	38.71	38.89	38.09	38.66	1,890,739	-0.05(-0.14%)
Jul 03, 2006	38.81	38.91	38.14	38.72	1,124,223	-0.10(-0.25%)
Jun 30, 2006	39.32	39.32	38.50	38.81	2,186,371	-0.42(-1.07%)
Jun 29, 2006	38.18	39.28	37.70	39.23	2,170,480	+1.15(+3.01%)
Jun 28, 2006	38.46	38.46	37.60	38.09	2,229,927	-0.38(-0.98%)
Jun 27, 2006	39.94	40.11	38.43	38.46	3,660,185	-1.47(-3.68%)
Jun 26, 2006	39.24	40.67	38.71	39.93	4,957,832	+0.97(+2.49%)
Jun 23, 2006	38.78	39.39	38.62	38.96	1,997,628	-0.01(-0.02%)
Jun 22, 2006	39.22	39.46	38.58	38.97	2,039,012	-0.25(-0.65%)
Jun 21, 2006	37.78	39.32	37.77	39.22	3,263,265	+1.50(+3.96%)
Jun 20, 2006	38.62	38.76	37.72	37.73	3,623,602	-0.66(-1.71%)
Jun 19, 2006	39.28	39.69	38.17	38.38	2,583,290	-0.88(-2.25%)
Jun 16, 2006	39.70	40.05	38.97	39.27	2,500,636	-0.44(-1.10%)
Jun 15, 2006	38.19	40.01	38.02	39.70	4,210,407	+1.52(+3.99%)
Jun 14, 2006	37.59	38.23	37.45	38.18	2,835,708	+0.52(+1.37%)
Jun 13, 2006	38.05	38.65	37.45	37.67	3,236,629	-0.62(-1.62%)
Jun 12, 2006	39.19	39.37	38.27	38.29	2,115,721	-1.20(-3.04%)
Jun 09, 2006	39.39	39.89	39.02	39.49	2,423,127	+0.55(+1.42%)
Jun 08, 2006	39.10	39.18	38.13	38.93	3,841,268	-0.17(-0.43%)
Jun 07, 2006	39.67	40.17	38.95	39.10	4,451,851	-0.26(-0.67%)
Jun 06, 2006	40.46	40.47	38.84	39.36	5,786,080	-1.31(-3.23%)
Jun 05, 2006	42.06	42.06	40.62	40.68	3,052,231	-1.38(-3.29%)
Jun 02, 2006	42.64	42.95	41.63	42.06	3,105,618	-0.42(-0.99%)
Jun 01, 2006	41.92	42.55	41.62	42.48	3,536,719	+0.57(+1.36%)
May 31, 2006	41.86	42.07	41.38	41.91	2,227,983	+0.08(+0.19%)
May 30, 2006	42.64	42.65	41.63	41.83	2,379,457	-1.02(-2.39%)
May 26, 2006	42.71	43.19	42.71	42.85	1,172,466	+0.15(+0.35%)
May 25, 2006	42.42	43.03	42.04	42.70	1,982,309	+0.12(+0.29%)
May 24, 2006	42.45	43.78	42.07	42.58	3,978,795	+0.13(+0.31%)
May 23, 2006	42.84	43.69	42.21	42.45	4,580,918	+0.28(+0.66%)
May 22, 2006	42.42	42.63	41.65	42.17	3,449,150	-0.47(-1.11%)
May 19, 2006	42.95	43.33	42.45	42.64	2,961,575	-0.24(-0.55%)
May 18, 2006	42.46	43.82	42.43	42.88	4,171,081	+0.71(+1.68%)
May 17, 2006	42.24	42.93	41.73	42.17	3,292,531	-0.63(-1.47%)
May 16, 2006	43.61	43.83	42.62	42.80	3,354,836	-0.77(-1.77%)
May 15, 2006	44.27	44.63	42.98	43.57	2,987,754	-0.64(-1.44%)
May 12, 2006	44.47	44.52	43.47	44.21	3,236,286	-0.58(-1.29%)
May 11, 2006	45.97	46.26	44.72	44.79	3,515,341	-1.57(-3.38%)
May 10, 2006	45.96	46.89	45.96	46.35	2,980,095	+0.46(+1.01%)
May 09, 2006	46.93	46.93	45.70	45.89	2,995,642	-0.96(-2.05%)
May 08, 2006	47.45	47.89	46.82	46.85	2,402,550	-0.81(-1.71%)
May 05, 2006	46.75	47.88	46.26	47.66	2,628,103	+1.71(+3.73%)
May 04, 2006	46.58	46.80	45.95	45.95	2,368,482	-0.63(-1.35%)
May 03, 2006	45.97	47.03	45.59	46.58	3,470,070	+0.01(+0.02%)
May 02, 2006	46.01	46.97	45.88	46.57	4,290,088	-0.99(-2.08%)
May 01, 2006	48.06	48.46	47.45	47.56	2,796,725	-0.49(-1.02%)
Apr 28, 2006	47.89	49.04	47.68	48.05	3,628,632	-0.59(-1.22%)
Apr 27, 2006	48.55	49.18	47.61	48.64	4,405,094	-0.53(-1.09%)
Apr 26, 2006	48.11	50.33	48.10	49.18	4,289,974	+1.01(+2.11%)
Apr 25, 2006	48.72	48.73	47.73	48.16	3,438,289	-0.29(-0.60%)
Apr 24, 2006	49.40	49.40	48.43	48.45	3,399,992	-0.94(-1.91%)
Apr 21, 2006	50.60	50.60	49.39	49.40	2,852,971	-0.81(-1.62%)
Apr 20, 2006	49.99	50.52	49.69	50.21	2,289,602	-0.50(-0.98%)
Apr 19, 2006	51.35	51.66	50.36	50.71	2,762,544	-1.20(-2.31%)
Apr 18, 2006	50.58	52.05	49.61	51.91	4,199,661	+1.34(+2.65%)
Apr 17, 2006	51.92	52.20	50.34	50.57	2,639,993	-1.35(-2.59%)
Apr 13, 2006	52.18	52.13	51.30	51.92	1,921,491	-0.26(-0.50%)
Apr 12, 2006	53.17	53.17	52.00	52.18	1,978,422	-0.99(-1.86%)
Apr 11, 2006	53.58	54.14	53.07	53.17	1,919,776	-0.11(-0.20%)
Apr 10, 2006	53.71	54.36	53.15	53.27	1,335,944	-0.45(-0.83%)
Apr 07, 2006	53.60	54.04	53.20	53.72	1,913,717	+0.12(+0.23%)
Apr 06, 2006	54.02	54.19	53.37	53.60	2,011,461	-0.88(-1.62%)
Apr 05, 2006	52.28	54.57	52.27	54.48	2,656,226	+2.37(+4.55%)
Apr 04, 2006	52.39	52.60	51.82	52.11	1,484,903	+0.15(+0.29%)
Apr 03, 2006	52.44	52.92	51.89	51.96	2,136,184	-0.86(-1.62%)
Mar 31, 2006	52.97	53.19	52.50	52.82	1,588,019	-0.15(-0.28%)
Mar 30, 2006	53.46	53.57	52.41	52.97	2,994,842	-0.49(-0.92%)
Mar 29, 2006	53.17	53.86	52.83	53.46	2,263,079	+0.07(+0.13%)
Mar 28, 2006	53.74	54.13	52.83	53.39	4,489,691	+0.62(+1.18%)
Mar 27, 2006	52.92	53.58	52.65	52.76	1,991,912	+0.35(+0.67%)
Mar 24, 2006	52.01	52.55	50.95	52.41	2,684,349	+0.41(+0.79%)
Mar 23, 2006	50.26	52.16	50.10	52.00	3,398,049	+1.97(+3.93%)
Mar 22, 2006	50.42	50.95	49.92	50.03	1,710,685	-0.38(-0.76%)
Mar 21, 2006	51.48	51.48	50.12	50.42	2,542,020	-1.06(-2.06%)
Mar 20, 2006	52.49	52.58	51.38	51.48	2,105,889	-1.01(-1.93%)
Mar 17, 2006	52.66	53.39	52.41	52.49	2,259,764	+0.10(+0.18%)
Mar 16, 2006	51.83	52.75	51.64	52.40	2,824,162	+0.94(+1.82%)
Mar 15, 2006	51.50	51.60	50.92	51.46	2,298,061	-0.03(-0.05%)
Mar 14, 2006	49.69	51.57	49.61	51.49	2,734,192	+1.81(+3.64%)
Mar 13, 2006	49.69	50.31	49.60	49.68	1,707,141	+0.42(+0.85%)
Mar 10, 2006	48.25	49.48	48.16	49.26	1,679,704	+1.00(+2.07%)
Mar 09, 2006	49.34	49.62	48.22	48.26	2,160,420	-1.08(-2.20%)
Mar 08, 2006	49.03	49.43	48.48	49.34	3,022,736	+0.03(+0.07%)
Mar 07, 2006	50.08	50.08	48.74	49.31	2,291,774	-0.63(-1.26%)
Mar 06, 2006	50.94	51.04	49.82	49.94	1,929,265	-1.00(-1.96%)
Mar 03, 2006	51.65	51.85	50.66	50.94	2,111,262	-0.92(-1.77%)
Mar 02, 2006	51.65	52.09	51.02	51.85	2,622,044	+0.03(+0.05%)
Mar 01, 2006	52.09	52.34	51.39	51.83	1,916,461	-0.53(-1.02%)
Feb 28, 2006	52.87	53.32	52.05	52.36	2,343,332	-0.51(-0.96%)
Feb 27, 2006	52.56	53.29	52.17	52.87	1,829,120	-0.22(-0.41%)
Feb 24, 2006	53.30	53.32	52.60	53.09	1,114,849	-0.21(-0.39%)
Feb 23, 2006	53.32	53.86	52.81	53.30	2,216,437	-0.11(-0.21%)
Feb 22, 2006	51.43	53.67	51.23	53.41	2,647,080	+1.98(+3.84%)
Feb 21, 2006	51.48	51.99	50.43	51.43	1,633,976	+0.49(+0.96%)
Feb 17, 2006	51.44	51.74	50.67	50.94	1,522,285	-0.50(-0.97%)
Feb 16, 2006	51.52	51.61	50.48	51.44	2,315,438	+0.66(+1.29%)
Feb 15, 2006	50.04	51.32	49.75	50.79	2,536,076	+0.66(+1.33%)
Feb 14, 2006	49.34	50.43	48.31	50.12	2,694,752	+0.78(+1.58%)
Feb 13, 2006	49.90	49.96	49.12	49.34	1,447,177	-0.56(-1.12%)
Feb 10, 2006	50.34	50.35	49.07	49.90	1,829,463	-0.53(-1.06%)
Feb 09, 2006	50.48	51.32	50.32	50.44	1,461,238	-0.20(-0.40%)
Feb 08, 2006	50.59	50.73	49.54	50.64	2,856,400	+0.04(+0.07%)
Feb 07, 2006	52.33	52.34	50.44	50.60	3,429,487	-2.06(-3.92%)
Feb 06, 2006	53.19	53.36	52.40	52.67	1,371,383	-0.52(-0.97%)
Feb 03, 2006	52.34	53.75	51.68	53.18	2,648,681	+0.37(+0.70%)
Feb 02, 2006	53.88	54.30	52.73	52.82	2,215,751	-1.03(-1.92%)
Feb 01, 2006	54.37	54.39	53.45	53.85	2,396,834	-0.87(-1.60%)
Jan 31, 2006	54.89	54.92	54.10	54.72	1,792,195	-0.34(-0.62%)
Jan 30, 2006	55.41	55.55	54.76	55.06	1,257,063	-0.34(-0.62%)
Jan 27, 2006	54.86	56.25	54.81	55.41	2,650,396	+0.35(+0.64%)
Jan 26, 2006	54.54	55.06	54.15	55.06	2,312,351	+1.30(+2.42%)
Jan 25, 2006	55.06	55.06	53.32	53.75	2,260,907	-1.30(-2.37%)
Jan 24, 2006	54.85	55.87	54.53	55.06	3,010,618	+1.51(+2.83%)
Jan 23, 2006	53.93	54.02	53.27	53.54	1,408,880	-0.47(-0.87%)
Jan 20, 2006	55.28	55.28	53.65	54.02	1,985,853	-0.76(-1.39%)
Jan 19, 2006	55.20	55.41	54.48	54.78	1,535,889	-0.57(-1.03%)
Jan 18, 2006	55.27	55.89	54.42	55.34	1,785,907	-0.14(-0.25%)
Jan 17, 2006	55.97	55.98	55.13	55.48	1,538,404	-0.49(-0.88%)
Jan 13, 2006	56.86	57.00	55.66	55.97	2,469,198	-1.08(-1.90%)
Jan 12, 2006	57.51	57.52	56.73	57.06	2,189,229	-0.63(-1.09%)
Jan 11, 2006	57.66	57.91	57.15	57.69	1,683,705	+0.03(+0.06%)
Jan 10, 2006	56.73	58.12	56.30	57.65	2,062,905	+0.59(+1.03%)
Jan 09, 2006	54.78	57.58	54.51	57.07	3,330,486	+2.29(+4.18%)
Jan 06, 2006	54.50	54.88	54.16	54.78	2,813,530	-0.25(-0.46%)
Jan 05, 2006	54.30	55.60	54.05	55.03	1,849,469	+0.73(+1.34%)
Jan 04, 2006	54.74	54.74	53.83	54.30	2,163,278	-0.60(-1.10%)
Jan 03, 2006	53.53	55.11	52.72	54.91	2,961,118	+1.53(+2.87%)
Dec 30, 2005	53.40	53.68	53.04	53.38	1,176,467	-0.38(-0.70%)
Dec 29, 2005	53.41	54.95	53.07	53.75	1,655,125	+0.23(+0.42%)
Dec 28, 2005	53.88	54.08	53.39	53.53	1,174,181	-0.56(-1.04%)
Dec 27, 2005	54.06	54.81	53.90	54.09	1,248,489	+0.16(+0.29%)
Dec 23, 2005	54.47	54.80	53.55	53.93	1,707,827	-0.54(-1.00%)
Dec 22, 2005	54.10	54.95	53.80	54.47	1,420,883	+0.50(+0.92%)
Dec 21, 2005	54.36	54.53	53.61	53.97	1,555,667	-0.33(-0.61%)
Dec 20, 2005	54.29	54.78	53.74	54.30	1,642,207	+0.31(+0.57%)
Dec 19, 2005	54.99	55.20	53.75	54.00	2,222,724	-0.98(-1.78%)
Dec 16, 2005	55.76	55.86	54.88	54.98	3,604,168	+0.21(+0.38%)
Dec 15, 2005	54.19	54.97	53.60	54.77	7,187,759	+1.78(+3.35%)
Dec 14, 2005	51.72	53.97	51.52	52.99	3,431,430	+1.28(+2.47%)
Dec 13, 2005	50.73	52.04	50.48	51.71	2,366,539	+0.88(+1.74%)
Dec 12, 2005	50.73	51.17	50.56	50.83	1,903,428	+0.27(+0.54%)
Dec 09, 2005	50.24	50.62	49.71	50.56	1,469,698	+0.39(+0.78%)
Dec 08, 2005	49.67	50.70	48.64	50.17	2,605,697	+0.67(+1.36%)
Dec 07, 2005	50.91	50.92	49.20	49.49	2,279,427	-1.56(-3.05%)
Dec 06, 2005	51.07	51.51	50.95	51.05	1,179,782	+0.20(+0.40%)
Dec 05, 2005	51.43	51.44	50.61	50.85	1,354,464	-0.68(-1.32%)
Dec 02, 2005	51.17	51.75	50.99	51.53	1,070,150	+0.34(+0.67%)