Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	20.97	20.99	20.60	20.71	3,124,110	-0.26(-1.23%)
Dec 30, 2003	21.44	21.44	20.91	20.97	3,181,818	-0.49(-2.26%)
Dec 29, 2003	21.52	21.56	21.24	21.46	1,453,592	+0.01(+0.05%)
Dec 26, 2003	21.36	21.54	21.35	21.44	968,752	+0.18(+0.86%)
Dec 24, 2003	21.39	21.39	21.00	21.26	1,409,326	-0.13(-0.58%)
Dec 23, 2003	21.15	21.38	21.04	21.39	2,975,784	+0.22(+1.05%)
Dec 22, 2003	20.62	21.24	20.60	21.16	4,320,913	+0.53(+2.56%)
Dec 19, 2003	20.68	20.79	20.53	20.64	2,749,588	-0.04(-0.21%)
Dec 18, 2003	20.24	20.77	20.25	20.68	4,061,575	+0.44(+2.19%)
Dec 17, 2003	19.60	20.27	19.78	20.24	5,454,678	+0.64(+3.25%)
Dec 16, 2003	19.75	19.96	19.16	19.60	7,498,560	-0.03(-0.13%)
Dec 15, 2003	20.04	20.13	19.57	19.63	3,133,612	-0.38(-1.92%)
Dec 12, 2003	20.06	20.11	19.84	20.01	2,458,730	+0.11(+0.55%)
Dec 11, 2003	19.61	20.04	19.61	19.90	5,101,246	+0.32(+1.64%)
Dec 10, 2003	20.52	20.52	19.45	19.58	6,311,723	-1.05(-5.08%)
Dec 09, 2003	21.47	21.47	20.62	20.63	3,395,036	-0.84(-3.91%)
Dec 08, 2003	20.91	21.51	20.91	21.47	2,161,847	+0.58(+2.78%)
Dec 05, 2003	21.05	21.10	20.85	20.89	2,288,851	-0.28(-1.31%)
Dec 04, 2003	21.20	21.53	21.02	21.16	2,957,244	+0.07(+0.34%)
Dec 03, 2003	21.71	21.71	21.07	21.09	3,221,217	-0.66(-3.03%)
Dec 02, 2003	21.90	21.90	21.62	21.75	3,090,969	-0.15(-0.68%)
Dec 01, 2003	21.32	21.88	21.28	21.90	3,605,010	+0.78(+3.68%)
Nov 28, 2003	21.06	21.20	21.05	21.12	860,057	+0.12(+0.55%)
Nov 26, 2003	21.23	21.23	20.81	21.00	2,574,146	-0.23(-1.07%)
Nov 25, 2003	20.88	21.27	20.71	21.23	3,313,457	+0.31(+1.50%)
Nov 24, 2003	20.28	20.92	20.28	20.92	3,081,235	+0.79(+3.92%)
Nov 21, 2003	20.05	20.13	19.87	20.13	2,056,628	+0.16(+0.82%)
Nov 20, 2003	19.92	20.13	19.83	19.96	1,987,796	-0.01(-0.04%)
Nov 19, 2003	19.98	20.20	19.81	19.97	2,456,181	+0.11(+0.58%)
Nov 18, 2003	19.85	20.22	19.80	19.86	3,087,724	+0.05(+0.24%)
Nov 17, 2003	19.64	19.83	19.50	19.81	2,059,641	+0.00(+0.01%)
Nov 14, 2003	20.06	20.16	19.81	19.81	2,161,152	-0.28(-1.39%)
Nov 13, 2003	19.87	20.14	19.74	20.09	2,359,074	+0.20(+1.01%)
Nov 12, 2003	19.46	19.90	19.46	19.89	2,181,778	+0.48(+2.47%)
Nov 11, 2003	19.17	19.62	19.11	19.41	2,352,353	+0.25(+1.33%)
Nov 10, 2003	19.70	19.70	19.11	19.15	3,987,180	-0.48(-2.43%)
Nov 07, 2003	20.49	20.10	19.45	19.63	7,003,060	-0.86(-4.21%)
Nov 06, 2003	20.36	20.57	20.16	20.49	3,297,929	+0.01(+0.06%)
Nov 05, 2003	19.99	20.51	19.47	20.48	4,241,652	+0.67(+3.39%)
Nov 04, 2003	19.99	20.06	19.80	19.81	2,831,127	-0.20(-0.99%)
Nov 03, 2003	19.82	20.04	19.82	20.01	2,842,852	+0.19(+0.97%)
Oct 31, 2003	19.76	19.92	19.75	19.82	2,248,293	+0.09(+0.46%)
Oct 30, 2003	20.01	20.01	19.72	19.73	4,540,853	-0.29(-1.46%)
Oct 29, 2003	19.14	20.04	18.99	20.02	7,353,711	+0.88(+4.61%)
Oct 28, 2003	18.82	19.14	18.74	19.13	2,216,310	+0.31(+1.66%)
Oct 27, 2003	18.61	19.07	18.56	18.82	3,088,187	+0.36(+1.95%)
Oct 24, 2003	18.69	18.69	18.29	18.46	2,750,283	-0.24(-1.30%)
Oct 23, 2003	18.24	18.91	18.17	18.70	4,741,324	+0.36(+1.96%)
Oct 22, 2003	18.41	18.50	18.09	18.34	2,845,304	-0.09(-0.49%)
Oct 21, 2003	18.23	18.42	17.85	18.44	3,185,526	+0.29(+1.60%)
Oct 20, 2003	17.98	18.27	17.98	18.14	2,074,474	+0.16(+0.90%)
Oct 17, 2003	18.29	18.29	17.96	17.98	2,445,752	-0.19(-1.06%)
Oct 16, 2003	18.05	18.36	18.03	18.17	3,452,976	+0.13(+0.71%)
Oct 15, 2003	18.84	18.84	17.98	18.05	5,424,086	-0.79(-4.20%)
Oct 14, 2003	18.44	18.88	18.61	18.84	2,507,400	+0.02(+0.11%)
Oct 13, 2003	18.38	18.82	18.38	18.82	3,239,063	+0.54(+2.94%)
Oct 10, 2003	18.43	18.48	18.15	18.28	2,193,366	-0.15(-0.82%)
Oct 09, 2003	18.20	18.46	18.20	18.43	3,391,792	+0.23(+1.26%)
Oct 08, 2003	18.12	18.33	18.01	18.20	3,324,813	+0.11(+0.60%)
Oct 07, 2003	18.06	18.09	17.84	18.09	3,046,703	+0.04(+0.21%)
Oct 06, 2003	17.72	18.11	17.70	18.06	3,118,084	+0.33(+1.87%)
Oct 03, 2003	17.96	17.96	17.43	17.72	4,164,244	-0.13(-0.72%)
Oct 02, 2003	17.76	17.87	17.48	17.85	8,049,915	+0.13(+0.73%)
Oct 01, 2003	16.78	17.77	16.70	17.72	7,622,551	+0.94(+5.61%)
Sep 30, 2003	16.58	17.02	16.50	16.78	4,586,046	+0.20(+1.22%)
Sep 29, 2003	16.34	16.64	16.36	16.58	2,928,969	+0.24(+1.45%)
Sep 26, 2003	16.59	16.72	16.25	16.34	2,845,536	-0.01(-0.07%)
Sep 25, 2003	16.40	16.78	16.27	16.35	3,481,019	-0.04(-0.25%)
Sep 24, 2003	16.50	16.66	16.27	16.39	7,328,681	+0.40(+2.51%)
Sep 23, 2003	15.86	16.03	15.88	15.99	2,277,726	+0.14(+0.86%)
Sep 22, 2003	16.18	16.18	15.81	15.86	3,482,641	-0.32(-1.99%)
Sep 19, 2003	16.23	16.27	16.07	16.18	3,065,475	-0.09(-0.53%)
Sep 18, 2003	16.08	16.29	15.91	16.26	2,784,583	+0.18(+1.14%)
Sep 17, 2003	15.75	16.23	15.68	16.08	5,686,205	-0.02(-0.11%)
Sep 16, 2003	15.59	16.13	15.48	16.10	4,193,446	+0.51(+3.28%)
Sep 15, 2003	15.29	15.68	15.29	15.59	3,833,061	+0.30(+1.95%)
Sep 12, 2003	15.02	15.34	14.85	15.29	2,546,567	+0.27(+1.82%)
Sep 11, 2003	14.72	15.06	14.70	15.02	3,574,418	+0.35(+2.35%)
Sep 10, 2003	15.20	15.22	14.64	14.67	3,493,070	-0.72(-4.66%)
Sep 09, 2003	15.40	15.40	15.16	15.39	2,121,984	-0.06(-0.39%)
Sep 08, 2003	15.43	15.49	15.19	15.45	2,192,671	+0.22(+1.42%)
Sep 05, 2003	15.45	15.51	15.03	15.23	2,611,923	-0.22(-1.41%)
Sep 04, 2003	14.89	15.46	14.85	15.45	5,118,859	+0.43(+2.89%)
Sep 03, 2003	14.47	15.02	14.28	15.02	3,846,734	+0.60(+4.18%)
Sep 02, 2003	14.51	14.51	14.21	14.41	3,034,883	-0.09(-0.65%)
Aug 29, 2003	14.74	14.74	14.50	14.51	2,149,564	-0.23(-1.58%)
Aug 28, 2003	14.53	14.77	14.41	14.74	1,286,030	+0.22(+1.55%)
Aug 27, 2003	14.50	14.64	14.46	14.52	1,412,339	-0.19(-1.26%)
Aug 26, 2003	14.74	14.78	14.33	14.70	2,353,975	-0.01(-0.06%)
Aug 25, 2003	14.75	14.84	14.59	14.71	2,110,628	+0.04(+0.28%)
Aug 22, 2003	14.98	14.98	14.64	14.67	1,423,926	-0.25(-1.66%)
Aug 21, 2003	14.73	14.92	14.69	14.92	1,937,273	+0.24(+1.65%)
Aug 20, 2003	14.78	14.78	14.42	14.68	2,014,216	-0.10(-0.69%)
Aug 19, 2003	14.42	14.79	14.38	14.78	3,171,157	+0.51(+3.55%)
Aug 18, 2003	14.24	14.33	14.09	14.27	2,151,418	+0.04(+0.26%)
Aug 15, 2003	14.02	14.27	13.99	14.23	872,108	+0.17(+1.21%)
Aug 14, 2003	14.02	14.09	13.82	14.06	2,460,121	+0.04(+0.31%)
Aug 13, 2003	14.55	14.55	14.01	14.02	3,020,514	-0.53(-3.63%)
Aug 12, 2003	14.40	14.55	14.11	14.55	2,883,544	+0.09(+0.66%)
Aug 11, 2003	14.58	14.69	14.22	14.45	2,467,769	-0.12(-0.83%)
Aug 08, 2003	14.51	14.69	14.47	14.58	2,645,064	+0.23(+1.59%)
Aug 07, 2003	14.28	14.35	13.98	14.35	2,933,372	+0.07(+0.47%)
Aug 06, 2003	13.66	14.28	13.65	14.28	4,059,026	+0.71(+5.25%)
Aug 05, 2003	13.97	14.08	13.56	13.57	2,580,404	-0.30(-2.19%)
Aug 04, 2003	13.57	13.87	13.48	13.87	2,845,536	+0.24(+1.74%)
Aug 01, 2003	14.06	14.12	13.44	13.63	5,171,237	-0.43(-3.05%)
Jul 31, 2003	14.55	14.55	13.97	14.06	3,822,863	-0.49(-3.35%)
Jul 30, 2003	14.45	14.55	14.23	14.55	2,662,910	+0.14(+1.00%)
Jul 29, 2003	14.36	14.66	14.25	14.41	3,191,784	+0.04(+0.30%)
Jul 28, 2003	14.68	14.70	14.26	14.36	3,213,106	-0.26(-1.80%)
Jul 25, 2003	14.72	14.83	14.32	14.63	3,155,629	+0.01(+0.07%)
Jul 24, 2003	14.79	14.95	14.49	14.62	3,295,843	-0.07(-0.48%)
Jul 23, 2003	14.88	15.10	14.53	14.69	2,730,352	-0.09(-0.61%)
Jul 22, 2003	14.34	14.79	14.15	14.78	5,940,908	+0.44(+3.07%)
Jul 21, 2003	14.75	14.93	14.27	14.34	3,497,010	-0.41(-2.76%)
Jul 18, 2003	14.94	15.03	14.51	14.75	4,952,225	-0.19(-1.27%)
Jul 17, 2003	15.37	15.55	14.84	14.94	4,479,668	-0.55(-3.57%)
Jul 16, 2003	15.34	15.64	15.18	15.49	6,641,284	+0.14(+0.94%)
Jul 15, 2003	16.18	16.24	15.18	15.34	7,613,281	-0.74(-4.60%)
Jul 14, 2003	15.92	16.12	15.81	16.08	1,968,096	+0.38(+2.39%)
Jul 11, 2003	15.85	15.90	15.61	15.71	1,903,436	-0.07(-0.44%)
Jul 10, 2003	16.05	16.15	15.68	15.78	2,992,471	-0.43(-2.65%)
Jul 09, 2003	16.50	16.50	16.14	16.21	3,250,882	-0.30(-1.79%)
Jul 08, 2003	16.16	16.53	16.11	16.50	3,491,448	+0.30(+1.85%)
Jul 07, 2003	15.90	16.21	15.72	16.20	2,619,803	+0.30(+1.91%)
Jul 03, 2003	15.85	15.95	15.69	15.90	1,501,797	-0.08(-0.49%)
Jul 02, 2003	15.73	15.98	15.55	15.98	3,553,559	+0.25(+1.56%)
Jul 01, 2003	15.41	15.73	15.05	15.73	4,696,826	+0.30(+1.97%)
Jun 30, 2003	15.97	16.07	15.43	15.43	3,706,984	-0.49(-3.10%)
Jun 27, 2003	16.15	16.28	15.83	15.92	2,474,490	-0.23(-1.40%)
Jun 26, 2003	15.78	16.17	15.58	16.15	3,632,126	+0.42(+2.65%)
Jun 25, 2003	16.15	16.29	15.73	15.73	3,712,546	-0.44(-2.72%)
Jun 24, 2003	15.96	16.35	15.75	16.17	3,714,864	+0.10(+0.60%)
Jun 23, 2003	15.89	16.17	15.71	16.07	5,451,897	+0.18(+1.15%)
Jun 20, 2003	16.41	16.67	15.77	15.89	4,710,732	-0.52(-3.14%)
Jun 19, 2003	16.41	16.69	16.16	16.41	3,731,319	-0.06(-0.34%)
Jun 18, 2003	16.73	16.73	16.29	16.46	4,296,810	-0.27(-1.61%)
Jun 17, 2003	17.58	17.61	16.48	16.73	4,554,295	-0.05(-0.28%)
Jun 16, 2003	16.37	16.79	16.24	16.78	4,637,960	+0.53(+3.28%)
Jun 13, 2003	16.23	16.37	16.05	16.25	4,104,682	+0.02(+0.09%)
Jun 12, 2003	16.14	16.40	15.85	16.23	7,330,071	-0.05(-0.29%)
Jun 11, 2003	15.38	16.33	15.38	16.28	10,867,408	+1.23(+8.17%)
Jun 10, 2003	14.65	15.18	14.61	15.05	5,389,090	+0.54(+3.70%)
Jun 09, 2003	14.89	14.93	14.49	14.51	4,013,369	-0.42(-2.80%)
Jun 06, 2003	15.58	15.58	14.93	14.93	3,789,490	-0.41(-2.69%)
Jun 05, 2003	14.94	15.39	14.35	15.34	3,945,696	+0.41(+2.72%)
Jun 04, 2003	14.51	15.00	14.51	14.94	3,664,804	+0.48(+3.31%)
Jun 03, 2003	14.45	14.47	14.20	14.46	4,412,226	+0.08(+0.54%)
Jun 02, 2003	14.52	14.66	14.38	14.38	3,714,168	-0.09(-0.60%)
May 30, 2003	14.07	14.47	13.99	14.47	5,681,107	+0.40(+2.84%)
May 29, 2003	14.19	14.71	14.01	14.07	7,767,401	-0.13(-0.88%)
May 28, 2003	13.65	14.27	13.65	14.19	5,578,437	+0.54(+3.98%)
May 27, 2003	13.62	13.84	13.51	13.65	3,471,285	+0.01(+0.08%)
May 23, 2003	13.45	13.89	13.41	13.64	4,548,501	+0.19(+1.41%)
May 22, 2003	12.84	13.49	12.84	13.45	5,736,729	+0.61(+4.76%)
May 21, 2003	12.75	12.90	12.64	12.84	2,099,504	+0.09(+0.71%)
May 20, 2003	12.71	12.92	12.62	12.75	2,741,708	-0.01(-0.07%)
May 19, 2003	12.87	12.91	12.74	12.75	2,407,511	-0.19(-1.47%)
May 16, 2003	13.16	13.16	12.93	12.94	3,287,964	-0.22(-1.64%)
May 15, 2003	12.93	13.16	12.93	13.16	3,305,346	+0.23(+1.79%)
May 14, 2003	12.90	13.00	12.75	12.93	2,947,046	-0.01(-0.08%)
May 13, 2003	12.92	13.02	12.80	12.94	2,947,742	-0.04(-0.30%)
May 12, 2003	12.56	13.02	12.50	12.98	5,294,301	+0.40(+3.19%)
May 09, 2003	12.26	12.58	12.19	12.58	4,569,359	+0.41(+3.35%)
May 08, 2003	12.04	12.38	11.97	12.17	6,185,646	+0.13(+1.09%)
May 07, 2003	11.54	12.07	11.52	12.04	5,265,099	+0.46(+3.99%)
May 06, 2003	11.73	11.78	11.53	11.58	2,976,016	-0.13(-1.14%)
May 05, 2003	11.63	11.75	11.54	11.71	2,640,893	+0.11(+0.95%)
May 02, 2003	11.43	11.68	11.37	11.60	2,275,177	+0.17(+1.47%)
May 01, 2003	11.67	11.67	11.34	11.43	2,291,168	-0.27(-2.30%)
Apr 30, 2003	11.55	11.74	11.47	11.70	2,547,726	+0.15(+1.31%)
Apr 29, 2003	11.63	11.72	11.45	11.55	2,437,177	+0.01(+0.07%)
Apr 28, 2003	11.40	11.60	11.39	11.54	2,366,027	+0.09(+0.81%)
Apr 25, 2003	11.64	11.64	11.39	11.45	2,441,580	-0.19(-1.65%)
Apr 24, 2003	11.79	11.79	11.62	11.64	2,783,656	-0.18(-1.50%)
Apr 23, 2003	11.84	11.86	11.56	11.82	4,123,455	+0.05(+0.44%)
Apr 22, 2003	11.62	11.87	11.22	11.77	4,290,553	-0.79(-6.32%)
Apr 21, 2003	12.58	12.65	12.52	12.56	1,900,655	-0.07(-0.53%)
Apr 17, 2003	12.59	12.66	12.50	12.63	2,352,585	+0.04(+0.31%)
Apr 16, 2003	12.58	12.67	12.54	12.59	1,989,650	+0.01(+0.07%)
Apr 15, 2003	12.44	12.62	12.42	12.58	2,326,164	+0.14(+1.16%)
Apr 14, 2003	12.23	12.44	12.17	12.44	1,594,965	+0.21(+1.69%)
Apr 11, 2003	12.31	12.34	12.19	12.23	1,351,386	-0.08(-0.63%)
Apr 10, 2003	12.18	12.32	12.10	12.31	1,385,223	+0.13(+1.05%)
Apr 09, 2003	12.09	12.24	12.06	12.18	2,182,937	+0.09(+0.77%)
Apr 08, 2003	12.12	12.20	11.87	12.09	4,757,547	-0.06(-0.52%)
Apr 07, 2003	12.15	12.41	12.15	12.15	2,558,850	-0.01(-0.05%)
Apr 04, 2003	12.35	12.36	12.07	12.15	3,938,975	-0.19(-1.56%)
Apr 03, 2003	12.32	12.36	12.16	12.35	2,913,441	+0.11(+0.94%)
Apr 02, 2003	11.97	12.38	11.97	12.23	6,608,142	+0.42(+3.54%)
Apr 01, 2003	11.56	11.84	11.39	11.81	2,908,806	+0.26(+2.26%)
Mar 31, 2003	11.50	11.68	11.37	11.55	1,761,831	-0.08(-0.70%)
Mar 28, 2003	11.59	11.72	11.51	11.63	1,216,734	+0.00(+0.00%)
Mar 27, 2003	11.56	11.75	11.40	11.63	2,763,261	+0.04(+0.35%)
Mar 26, 2003	11.81	11.81	11.52	11.59	3,280,779	-0.21(-1.76%)
Mar 25, 2003	11.61	11.90	11.53	11.80	4,498,672	+0.04(+0.37%)
Mar 24, 2003	11.87	11.91	11.73	11.76	3,020,514	-0.30(-2.52%)
Mar 21, 2003	11.79	12.18	11.78	12.06	4,455,334	+0.35(+3.02%)
Mar 20, 2003	11.55	11.74	11.33	11.71	2,274,482	+0.16(+1.40%)
Mar 19, 2003	11.33	11.64	11.31	11.55	4,046,047	+0.32(+2.82%)
Mar 18, 2003	11.18	11.27	11.08	11.23	2,981,347	+0.00(+0.00%)
Mar 17, 2003	10.95	11.28	10.87	11.23	2,708,335	+0.24(+2.18%)
Mar 14, 2003	11.16	11.26	10.96	10.99	2,834,411	-0.12(-1.11%)
Mar 13, 2003	10.95	11.14	10.69	11.11	4,085,910	+0.48(+4.55%)
Mar 12, 2003	10.52	10.65	10.47	10.63	2,293,254	+0.11(+1.07%)
Mar 11, 2003	10.58	10.71	10.48	10.52	1,752,329	-0.01(-0.12%)
Mar 10, 2003	10.78	10.78	10.47	10.53	2,030,208	-0.25(-2.30%)
Mar 07, 2003	10.46	10.91	10.40	10.78	3,025,381	+0.24(+2.27%)
Mar 06, 2003	10.66	10.75	10.47	10.54	4,111,635	-0.12(-1.11%)
Mar 05, 2003	10.89	11.00	10.53	10.66	7,174,329	-0.25(-2.27%)
Mar 04, 2003	11.16	11.32	10.86	10.91	14,809,628	-0.84(-7.18%)
Mar 03, 2003	11.68	11.89	11.68	11.75	1,924,294	+0.10(+0.87%)
Feb 28, 2003	11.67	11.68	11.46	11.65	1,580,827	-0.02(-0.17%)
Feb 27, 2003	11.73	11.76	11.43	11.67	3,246,015	-0.01(-0.07%)
Feb 26, 2003	11.79	11.87	11.65	11.68	2,262,430	-0.13(-1.10%)
Feb 25, 2003	11.45	11.81	11.39	11.81	2,848,549	+0.31(+2.66%)
Feb 24, 2003	11.68	11.68	11.46	11.50	1,595,196	-0.23(-1.97%)
Feb 21, 2003	11.52	11.73	11.45	11.73	2,001,006	+0.21(+1.82%)
Feb 20, 2003	11.59	11.59	11.41	11.52	1,962,534	-0.02(-0.19%)
Feb 19, 2003	11.64	11.73	11.52	11.54	2,277,031	-0.10(-0.83%)
Feb 18, 2003	11.26	11.79	11.26	11.64	3,596,898	+0.43(+3.85%)
Feb 14, 2003	11.05	11.27	11.05	11.21	2,605,665	+0.22(+1.98%)
Feb 13, 2003	11.36	11.37	10.95	10.99	4,518,140	-0.35(-3.06%)
Feb 12, 2003	11.48	11.54	11.30	11.34	2,674,730	-0.21(-1.78%)
Feb 11, 2003	11.42	11.63	11.42	11.54	2,597,554	+0.13(+1.13%)
Feb 10, 2003	11.41	11.48	11.22	11.41	3,221,681	+0.11(+0.93%)
Feb 07, 2003	11.48	11.59	11.24	11.31	2,476,112	-0.12(-1.04%)
Feb 06, 2003	11.65	11.83	11.38	11.43	3,455,294	-0.34(-2.91%)
Feb 05, 2003	11.69	11.95	11.64	11.77	2,865,699	+0.19(+1.66%)
Feb 04, 2003	11.59	11.62	11.50	11.58	1,132,837	-0.09(-0.76%)
Feb 03, 2003	11.54	11.83	11.54	11.67	1,828,114	+0.05(+0.39%)
Jan 31, 2003	11.54	12.08	11.29	11.62	3,754,031	+0.07(+0.60%)
Jan 30, 2003	11.84	11.85	11.55	11.55	1,478,158	-0.33(-2.74%)
Jan 29, 2003	11.75	11.93	11.58	11.88	1,589,402	+0.08(+0.64%)
Jan 28, 2003	11.77	11.84	11.63	11.80	1,873,539	+0.07(+0.61%)
Jan 27, 2003	11.95	11.95	11.66	11.73	2,709,725	-0.27(-2.21%)
Jan 24, 2003	12.16	12.16	11.96	12.00	2,282,362	-0.18(-1.51%)
Jan 23, 2003	12.06	12.18	11.85	12.18	2,010,277	+0.22(+1.82%)
Jan 22, 2003	12.13	12.22	11.96	11.96	2,948,437	-0.17(-1.42%)
Jan 21, 2003	12.37	12.41	12.13	12.13	2,604,738	-0.16(-1.33%)
Jan 17, 2003	12.29	12.36	12.19	12.30	2,089,538	-0.01(-0.10%)
Jan 16, 2003	12.04	12.35	12.01	12.31	4,402,261	+0.32(+2.70%)
Jan 15, 2003	11.84	12.01	11.77	11.99	2,621,657	+0.14(+1.22%)
Jan 14, 2003	12.02	12.03	11.81	11.84	5,055,357	-0.17(-1.45%)
Jan 13, 2003	12.25	12.34	12.02	12.02	2,791,304	-0.21(-1.73%)
Jan 10, 2003	12.16	12.29	12.02	12.23	3,276,839	+0.07(+0.55%)
Jan 09, 2003	12.12	12.20	12.03	12.16	3,599,679	+0.19(+1.60%)
Jan 08, 2003	11.97	12.23	11.90	11.97	4,803,667	+0.10(+0.87%)
Jan 07, 2003	11.63	11.96	11.63	11.87	2,968,136	+0.23(+2.00%)
Jan 06, 2003	11.49	11.68	11.41	11.63	4,253,703	+0.15(+1.28%)
Jan 03, 2003	11.63	11.63	11.46	11.49	1,538,879	-0.14(-1.19%)