PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	9.353	9.647	8.825	9.466	5,379,271	+0.29(+3.11%)
Dec 30, 2008	8.764	9.197	8.461	9.180	4,771,031	+0.48(+5.58%)
Dec 29, 2008	9.033	9.093	8.487	8.695	5,615,114	-0.21(-2.33%)
Dec 26, 2008	8.877	9.102	8.755	8.903	0	-0.03(-0.29%)
Dec 24, 2008	9.405	9.405	8.877	8.929	1,478,931	-0.20(-2.18%)
Dec 23, 2008	9.353	9.353	8.877	9.128	5,342,384	+0.00(+0.00%)
Dec 22, 2008	9.526	9.595	8.937	9.128	5,506,691	-0.33(-3.48%)
Dec 19, 2008	9.968	10.12	9.440	9.457	8,320,826	-0.37(-3.79%)
Dec 18, 2008	10.38	10.78	9.474	9.829	10,468,891	-0.49(-4.78%)
Dec 17, 2008	9.994	10.52	9.751	10.32	9,328,410	+0.19(+1.88%)
Dec 16, 2008	8.825	10.16	8.755	10.13	10,996,118	+1.30(+14.71%)
Dec 15, 2008	9.336	9.448	8.591	8.833	6,397,146	-0.49(-5.29%)
Dec 12, 2008	8.695	9.552	8.556	9.327	0	+0.28(+3.06%)
Dec 11, 2008	9.552	9.656	8.885	9.050	9,839,362	-0.64(-6.61%)
Dec 10, 2008	9.310	9.907	8.799	9.691	8,813,680	+0.46(+4.97%)
Dec 09, 2008	9.899	10.66	9.007	9.232	9,769,168	-0.98(-9.58%)
Dec 08, 2008	10.55	10.61	9.492	10.21	12,853,969	-0.06(-0.59%)
Dec 05, 2008	9.812	10.37	9.024	10.27	0	+0.23(+2.24%)
Dec 04, 2008	9.639	10.79	9.362	10.05	16,344,715	+0.40(+4.13%)
Dec 03, 2008	9.015	9.942	8.089	9.647	16,942,798	+1.14(+13.44%)
Dec 02, 2008	8.244	8.764	7.768	8.504	11,228,275	+0.45(+5.59%)