Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.009	8.009	6.277	6.602	24,906,028	-1.95(-22.82%)
Mar 30, 2009	8.572	8.598	7.446	8.554	10,442,112	-0.48(-5.35%)
Mar 26, 2009	8.484	9.301	8.448	9.037	9,638,347	+0.78(+9.48%)
Mar 25, 2009	8.528	9.890	7.648	8.255	16,723,191	-0.04(-0.42%)
Mar 24, 2009	8.343	8.818	8.185	8.290	8,063,205	-0.29(-3.38%)
Mar 23, 2009	8.132	8.607	8.088	8.580	9,727,918	+1.45(+20.35%)
Mar 20, 2009	7.736	7.736	6.989	7.130	6,815,539	-0.34(-4.59%)
Mar 19, 2009	8.387	8.440	7.437	7.473	7,729,459	-0.74(-8.99%)
Mar 18, 2009	7.411	8.563	6.954	8.211	11,352,365	+0.72(+9.62%)
Mar 17, 2009	7.191	7.499	6.752	7.490	7,735,964	+0.60(+8.67%)
Mar 16, 2009	7.587	7.736	6.866	6.892	6,342,949	-0.57(-7.66%)
Mar 13, 2009	7.473	7.721	7.077	7.464	0	-0.03(-0.35%)
Mar 12, 2009	6.761	7.561	6.462	7.490	10,461,046	+0.86(+13.00%)
Mar 11, 2009	6.637	6.989	6.514	6.629	7,340,832	-0.03(-0.40%)
Mar 10, 2009	5.697	6.743	5.618	6.655	10,833,345	+1.16(+21.12%)
Mar 09, 2009	5.380	6.189	5.213	5.495	8,570,001	+0.15(+2.80%)
Mar 06, 2009	5.451	5.688	5.152	5.345	0	-0.03(-0.49%)
Mar 05, 2009	5.503	5.679	5.257	5.372	8,073,968	-0.35(-6.14%)
Mar 04, 2009	5.424	5.829	5.029	5.723	10,884,659	-0.09(-1.51%)
Mar 02, 2009	5.635	6.066	5.600	5.811	7,305,856	-0.06(-1.05%)
Feb 27, 2009	6.233	6.374	5.767	5.873	0	-0.55(-8.49%)
Feb 26, 2009	6.593	6.866	6.268	6.418	7,763,717	-0.02(-0.27%)
Feb 25, 2009	6.374	6.673	5.987	6.435	10,671,439	-0.07(-1.08%)
Feb 24, 2009	5.626	6.928	5.539	6.506	12,863,964	+0.96(+17.27%)
Feb 23, 2009	5.354	5.811	5.231	5.547	12,414,808	+0.39(+7.50%)
Feb 20, 2009	4.906	5.345	4.870	5.161	0	-0.01(-0.17%)
Feb 19, 2009	6.048	6.330	5.143	5.169	14,951,024	-0.90(-14.78%)
Feb 18, 2009	6.690	6.804	5.864	6.066	9,925,985	-0.35(-5.48%)
Feb 17, 2009	6.339	6.523	6.057	6.418	7,649,281	-0.17(-2.54%)
Feb 13, 2009	6.383	6.708	6.119	6.585	7,520,455	+0.18(+2.74%)
Feb 12, 2009	6.462	6.576	5.846	6.409	12,833,863	-0.33(-4.95%)
Feb 11, 2009	6.646	7.095	6.286	6.743	8,986,393	+0.27(+4.21%)
Feb 10, 2009	7.517	8.070	6.365	6.470	14,479,466	-1.19(-15.50%)
Feb 09, 2009	8.132	8.132	7.459	7.657	9,549,102	-0.52(-6.34%)
Feb 06, 2009	7.385	8.783	7.385	8.176	13,251,876	+0.81(+10.98%)
Feb 05, 2009	6.972	7.499	6.857	7.367	8,994,394	+0.42(+6.08%)
Feb 04, 2009	7.578	7.886	6.901	6.945	8,986,526	-0.61(-8.03%)
Feb 03, 2009	7.139	7.684	6.892	7.552	8,230,845	+0.68(+9.85%)
Feb 02, 2009	6.602	7.508	6.532	6.875	8,552,602	+0.11(+1.69%)
Jan 30, 2009	7.033	7.095	6.655	6.761	0	-0.24(-3.39%)
Jan 29, 2009	7.575	7.698	6.945	6.998	5,775,860	-0.75(-9.71%)
Jan 28, 2009	7.129	8.240	6.980	7.750	8,868,098	+0.96(+14.18%)
Jan 27, 2009	6.753	7.190	6.674	6.788	5,992,005	-0.05(-0.77%)
Jan 26, 2009	6.604	7.645	6.272	6.840	16,145,114	+0.86(+14.33%)
Jan 23, 2009	5.590	6.237	5.397	5.983	6,215,088	+0.25(+4.43%)
Jan 22, 2009	5.887	6.149	5.660	5.730	7,604,692	-0.46(-7.49%)
Jan 21, 2009	6.071	6.228	5.388	6.193	8,640,185	+0.26(+4.42%)
Jan 20, 2009	6.587	6.910	5.869	5.931	7,028,048	-0.94(-13.63%)
Jan 16, 2009	6.884	7.059	6.202	6.867	0	+0.24(+3.70%)
Jan 15, 2009	6.963	7.077	6.141	6.622	11,911,768	-0.29(-4.18%)
Jan 14, 2009	7.435	7.488	6.832	6.910	9,094,800	-0.66(-8.78%)
Jan 13, 2009	7.260	7.689	7.068	7.575	10,780,109	+0.27(+3.71%)
Jan 12, 2009	8.284	8.310	7.208	7.304	19,551,742	-0.70(-8.74%)
Jan 09, 2009	9.867	9.867	7.199	8.004	66,637,332	-1.99(-19.88%)
Jan 08, 2009	9.622	10.11	9.106	9.989	8,927,892	+0.74(+8.04%)
Jan 07, 2009	9.500	9.596	9.080	9.246	7,433,626	-0.52(-5.37%)
Jan 06, 2009	9.071	9.858	9.019	9.771	9,995,557	+0.85(+9.51%)
Jan 05, 2009	7.951	9.228	7.750	8.922	9,646,042	+0.89(+11.11%)
Jan 02, 2009	7.523	8.161	7.383	8.030	0	+0.45(+5.88%)
Jan 01, 2009	7.488	7.713	7.225	7.584	0	+0.00(+0.00%)
Dec 31, 2008	7.488	7.713	7.225	7.584	5,911,025	+0.01(+0.12%)
Dec 30, 2008	7.374	7.575	6.963	7.575	4,726,464	+0.26(+3.59%)
Dec 29, 2008	7.531	7.531	7.015	7.313	3,800,804	-0.19(-2.56%)
Dec 26, 2008	7.531	7.593	7.252	7.505	1,370,076	+0.23(+3.13%)
Dec 24, 2008	7.794	7.794	7.234	7.278	1,436,208	-0.31(-4.04%)
Dec 23, 2008	7.768	7.995	7.374	7.584	4,200,105	-0.20(-2.58%)
Dec 22, 2008	8.800	8.800	7.619	7.785	6,519,344	-0.95(-10.91%)
Dec 19, 2008	9.263	9.272	8.660	8.739	7,088,043	-0.11(-1.28%)
Dec 18, 2008	9.377	9.885	8.642	8.852	11,069,582	-0.11(-1.27%)
Dec 17, 2008	8.494	9.456	8.266	8.966	8,613,403	+0.38(+4.49%)
Dec 16, 2008	7.680	8.581	7.549	8.581	8,108,386	+0.88(+11.48%)
Dec 15, 2008	8.380	8.634	7.488	7.698	5,764,514	-0.76(-9.00%)
Dec 12, 2008	7.549	8.616	7.418	8.459	5,857,013	+0.60(+7.68%)
Dec 11, 2008	8.266	8.747	7.650	7.855	6,039,459	-0.62(-7.33%)
Dec 10, 2008	7.916	8.555	7.619	8.476	6,203,580	+0.55(+6.95%)
Dec 09, 2008	8.546	9.176	7.724	7.925	9,174,512	-0.66(-7.65%)
Dec 08, 2008	8.196	8.634	7.505	8.581	9,235,746	+0.66(+8.28%)
Dec 05, 2008	7.409	8.092	6.797	7.925	10,159,655	+0.49(+6.59%)
Dec 04, 2008	6.665	8.065	6.482	7.435	16,829,494	+0.67(+9.96%)
Dec 03, 2008	6.202	7.138	5.974	6.762	12,881,018	+0.38(+5.89%)
Dec 02, 2008	5.826	6.482	5.327	6.386	8,122,650	+0.82(+14.78%)
Dec 01, 2008	6.114	6.193	5.520	5.563	7,670,621	-0.66(-10.55%)
Nov 28, 2008	6.184	6.867	5.642	6.219	4,616,645	-0.25(-3.92%)
Nov 26, 2008	5.248	6.639	4.942	6.473	15,465,487	+1.20(+22.72%)
Nov 25, 2008	4.496	6.491	4.146	5.275	25,234,964	+1.27(+31.66%)
Nov 24, 2008	3.368	4.120	3.097	4.006	10,936,151	+0.82(+25.82%)
Nov 21, 2008	3.586	3.586	2.992	3.184	13,878,288	-0.14(-4.21%)
Nov 20, 2008	4.242	4.242	3.254	3.324	11,213,132	-0.86(-20.50%)
Nov 19, 2008	5.117	5.135	4.155	4.181	8,173,234	-0.97(-18.85%)
Nov 18, 2008	5.240	5.441	4.872	5.152	6,846,057	-0.11(-2.16%)
Nov 17, 2008	5.380	5.528	5.003	5.266	7,095,128	-0.24(-4.44%)
Nov 14, 2008	5.581	6.237	5.292	5.511	0	-0.30(-5.12%)
Nov 13, 2008	5.467	5.808	4.645	5.808	10,329,044	+0.31(+5.73%)
Nov 12, 2008	6.036	6.123	5.450	5.493	5,433,123	-0.80(-12.78%)
Nov 11, 2008	6.027	6.561	5.607	6.298	6,363,032	+0.08(+1.27%)
Nov 10, 2008	6.989	7.182	5.983	6.219	4,967,528	-0.56(-8.26%)
Nov 07, 2008	7.295	7.453	6.464	6.779	6,792,191	-0.59(-8.07%)
Nov 06, 2008	7.628	7.829	7.173	7.374	6,535,153	-0.11(-1.52%)
Nov 05, 2008	7.811	8.695	7.435	7.488	8,000,429	-0.45(-5.62%)
Nov 04, 2008	7.199	8.109	7.173	7.934	7,910,809	+0.93(+13.23%)
Nov 03, 2008	6.753	7.304	6.604	7.007	7,960,639	+0.24(+3.49%)
Oct 31, 2008	6.106	6.884	5.869	6.770	8,583,046	+0.65(+10.57%)
Oct 30, 2008	6.377	6.543	5.773	6.123	13,059,503	+0.18(+3.09%)
Oct 29, 2008	5.537	6.429	5.493	5.939	19,955,050	+0.38(+6.93%)
Oct 28, 2008	5.878	5.966	4.916	5.555	16,438,672	-0.08(-1.40%)
Oct 27, 2008	5.703	6.211	5.537	5.633	7,660,934	-0.07(-1.23%)
Oct 24, 2008	5.371	6.534	5.362	5.703	12,175,840	-0.50(-8.04%)
Oct 23, 2008	7.435	7.741	5.563	6.202	16,287,677	-1.18(-16.00%)
Oct 22, 2008	7.610	8.013	7.112	7.383	10,262,881	-0.50(-6.33%)
Oct 21, 2008	8.170	8.502	7.846	7.881	4,845,709	-0.60(-7.11%)
Oct 20, 2008	7.881	8.651	7.470	8.485	6,570,564	+0.67(+8.62%)
Oct 17, 2008	7.287	8.161	7.182	7.811	9,925,456	-0.04(-0.56%)
Oct 16, 2008	7.715	7.925	6.851	7.855	11,506,640	+0.19(+2.51%)
Oct 15, 2008	8.048	8.118	7.348	7.663	9,346,026	-0.59(-7.10%)
Oct 14, 2008	9.124	9.124	7.960	8.249	11,512,245	-0.17(-2.08%)
Oct 13, 2008	9.010	9.202	8.021	8.424	9,932,885	-0.07(-0.82%)
Oct 10, 2008	7.129	8.546	6.893	8.494	0	+0.62(+7.89%)
Oct 09, 2008	9.631	9.666	7.593	7.873	11,507,771	-1.29(-14.04%)
Oct 08, 2008	8.756	9.841	8.625	9.159	10,671,650	+0.03(+0.29%)
Oct 07, 2008	10.76	10.76	9.010	9.132	10,022,000	-1.36(-12.93%)
Oct 06, 2008	9.989	10.58	9.403	10.49	11,979,501	-0.08(-0.74%)
Oct 03, 2008	12.56	12.79	10.36	10.57	0	-1.58(-13.03%)
Oct 02, 2008	13.14	13.56	12.11	12.15	6,600,236	-1.27(-9.45%)
Oct 01, 2008	13.03	13.58	12.46	13.42	6,560,841	+0.13(+0.99%)
Sep 30, 2008	12.37	13.29	11.76	13.29	7,692,932	+1.21(+9.99%)
Sep 29, 2008	13.20	13.53	11.77	12.08	10,282,588	-1.29(-9.62%)
Sep 26, 2008	11.98	13.51	11.98	13.37	0	+0.25(+1.93%)
Sep 25, 2008	13.24	13.44	12.05	13.11	10,002,082	+0.19(+1.49%)
Sep 24, 2008	11.37	13.46	11.23	12.92	14,700,315	+1.80(+16.21%)
Sep 23, 2008	11.90	12.51	11.00	11.12	15,687,873	-0.90(-7.50%)
Sep 22, 2008	14.26	14.65	11.37	12.02	13,250,011	-2.63(-17.97%)
Sep 19, 2008	14.33	14.78	13.40	14.65	0	+1.97(+15.52%)
Sep 18, 2008	11.46	12.73	9.753	12.68	19,154,866	+1.56(+13.99%)
Sep 17, 2008	12.05	12.59	11.02	11.13	10,462,173	-1.52(-12.03%)
Sep 16, 2008	11.23	12.72	11.02	12.65	8,945,504	+0.89(+7.59%)
Sep 15, 2008	11.80	12.66	11.54	11.76	7,922,443	-0.80(-6.41%)
Sep 12, 2008	11.94	12.89	11.83	12.56	7,488,113	+0.33(+2.72%)
Sep 11, 2008	11.17	12.34	10.94	12.23	9,115,000	+0.56(+4.80%)
Sep 10, 2008	11.80	12.26	11.09	11.67	9,687,440	-0.03(-0.22%)
Sep 09, 2008	12.90	13.16	11.42	11.70	12,736,943	-1.38(-10.57%)
Sep 08, 2008	13.02	14.00	12.20	13.08	17,842,534	+1.22(+10.25%)
Sep 05, 2008	10.72	11.98	10.44	11.86	0	+0.94(+8.57%)
Sep 04, 2008	11.75	11.88	10.72	10.93	10,571,131	-1.07(-8.90%)
Sep 03, 2008	11.89	12.07	11.43	11.99	8,275,547	+0.16(+1.33%)
Sep 02, 2008	11.82	12.62	11.37	11.84	9,499,958	+0.33(+2.89%)
Aug 29, 2008	11.20	11.83	11.11	11.50	0	+0.04(+0.31%)
Aug 28, 2008	10.93	11.54	10.62	11.47	9,910,215	+0.80(+7.46%)
Aug 27, 2008	9.955	10.72	9.745	10.67	12,020,457	+1.01(+10.51%)
Aug 26, 2008	10.12	10.34	9.491	9.657	6,630,822	-0.52(-5.15%)
Aug 25, 2008	10.21	10.49	9.876	10.18	6,704,557	-0.17(-1.61%)
Aug 22, 2008	10.27	10.39	9.640	10.35	0	+0.31(+3.14%)
Aug 21, 2008	9.176	10.14	9.141	10.03	8,310,524	+0.55(+5.81%)
Aug 20, 2008	9.185	9.500	8.852	9.482	6,358,793	+0.37(+4.03%)
Aug 19, 2008	9.403	9.587	9.010	9.115	5,134,203	-0.47(-4.93%)
Aug 18, 2008	10.43	10.43	9.465	9.587	5,321,414	-0.75(-7.28%)
Aug 15, 2008	10.39	10.72	10.22	10.34	0	+0.13(+1.29%)
Aug 14, 2008	9.666	10.44	9.570	10.21	11,829,271	+0.50(+5.14%)
Aug 13, 2008	10.05	10.09	9.465	9.710	8,644,169	-0.28(-2.80%)
Aug 12, 2008	11.33	11.33	9.876	9.989	8,512,736	-1.32(-11.68%)
Aug 11, 2008	10.79	11.81	10.69	11.31	10,485,413	+0.49(+4.53%)
Aug 08, 2008	10.66	11.28	10.56	10.82	8,391,488	+0.09(+0.82%)
Aug 07, 2008	10.84	11.54	10.52	10.73	9,102,608	-0.37(-3.31%)
Aug 06, 2008	10.64	11.14	10.37	11.10	5,939,650	+0.28(+2.59%)
Aug 05, 2008	10.31	10.90	10.23	10.82	7,051,188	+0.65(+6.36%)
Aug 04, 2008	10.26	10.37	9.780	10.17	6,422,279	-0.19(-1.86%)
Aug 01, 2008	10.48	10.70	9.893	10.37	7,058,065	-0.22(-2.07%)
Jul 31, 2008	9.963	11.02	9.797	10.58	7,174,795	+0.36(+3.51%)
Jul 30, 2008	10.69	10.85	9.727	10.23	6,516,571	-0.21(-2.01%)
Jul 29, 2008	10.44	10.57	9.386	10.44	7,518,889	+1.03(+10.98%)
Jul 28, 2008	10.14	10.30	9.281	9.403	6,962,158	-0.66(-6.60%)
Jul 25, 2008	9.587	10.44	9.333	10.07	9,327,966	+0.38(+3.97%)
Jul 24, 2008	11.65	11.88	9.587	9.683	11,025,364	-2.16(-18.24%)
Jul 23, 2008	11.35	12.39	11.19	11.84	10,424,932	+0.49(+4.31%)
Jul 22, 2008	10.35	11.39	10.06	11.35	5,745,779	+0.64(+5.96%)
Jul 21, 2008	10.73	11.15	10.51	10.72	5,690,297	+0.07(+0.66%)
Jul 18, 2008	11.05	11.21	10.21	10.65	5,411,339	-0.12(-1.14%)
Jul 17, 2008	10.79	11.13	9.841	10.77	10,205,305	+0.52(+5.12%)
Jul 16, 2008	9.132	10.58	8.984	10.24	9,310,504	+1.03(+11.21%)
Jul 15, 2008	9.054	9.631	8.161	9.211	10,540,196	+0.25(+2.83%)
Jul 14, 2008	9.622	9.622	8.817	8.957	9,110,557	-0.06(-0.68%)
Jul 11, 2008	9.237	9.622	8.756	9.019	10,576,244	-0.55(-5.76%)
Jul 10, 2008	9.815	10.22	9.360	9.570	9,958,615	-0.43(-4.29%)
Jul 09, 2008	11.35	11.42	9.946	9.998	11,240,606	-0.94(-8.56%)
Jul 08, 2008	9.482	11.00	9.316	10.93	10,896,023	+1.44(+15.21%)
Jul 07, 2008	10.05	10.30	9.058	9.491	8,210,158	-0.54(-5.41%)
Jul 04, 2008	9.998	10.19	9.596	10.03	6,269,496	+0.00(+0.00%)
Jul 03, 2008	9.998	10.19	9.596	10.03	6,269,496	+0.02(+0.17%)
Jul 02, 2008	10.47	10.58	10.02	10.02	7,494,964	-0.33(-3.21%)
Jul 01, 2008	10.51	10.59	9.683	10.35	17,637,744	-0.45(-4.13%)
Jun 30, 2008	11.04	11.10	10.56	10.79	8,546,369	-0.24(-2.22%)
Jun 27, 2008	11.88	11.88	10.56	11.04	12,712,782	-0.63(-5.40%)
Jun 26, 2008	12.46	12.49	11.31	11.67	15,582,709	-1.08(-8.44%)
Jun 25, 2008	12.95	13.54	12.57	12.74	10,305,325	-0.13(-1.02%)
Jun 24, 2008	12.42	13.48	12.07	12.88	11,086,047	+0.48(+3.88%)
Jun 23, 2008	13.49	13.51	12.24	12.39	6,532,410	-0.93(-6.96%)
Jun 20, 2008	13.65	13.83	13.25	13.32	6,109,331	-0.51(-3.67%)
Jun 19, 2008	13.86	14.07	13.48	13.83	6,234,146	+0.09(+0.64%)
Jun 18, 2008	13.29	13.94	13.12	13.74	5,510,414	+0.38(+2.81%)
Jun 17, 2008	14.00	14.07	13.15	13.37	5,220,252	-0.55(-3.96%)
Jun 16, 2008	13.36	14.04	13.14	13.92	4,208,464	+0.49(+3.65%)
Jun 13, 2008	13.16	13.70	13.12	13.43	4,562,298	+0.32(+2.47%)
Jun 12, 2008	13.04	13.58	12.96	13.10	3,802,725	+0.25(+1.97%)
Jun 11, 2008	13.77	13.79	12.80	12.85	6,271,617	-0.85(-6.19%)
Jun 10, 2008	13.36	13.91	12.88	13.70	6,816,847	+0.42(+3.16%)
Jun 09, 2008	13.39	14.04	12.89	13.28	8,199,488	-0.04(-0.33%)
Jun 06, 2008	14.01	14.10	13.30	13.32	6,891,055	-0.99(-6.91%)
Jun 05, 2008	14.69	14.86	13.87	14.31	7,772,905	-0.15(-1.03%)
Jun 04, 2008	14.91	15.00	14.34	14.46	6,623,286	-0.52(-3.50%)
Jun 03, 2008	14.63	15.06	14.35	14.98	6,315,988	+0.47(+3.25%)
Jun 02, 2008	14.63	14.70	14.21	14.51	4,362,007	-0.25(-1.72%)
May 30, 2008	15.26	15.39	14.51	14.77	5,291,615	-0.30(-1.97%)
May 29, 2008	15.32	15.41	14.91	15.06	5,787,197	-0.27(-1.77%)
May 28, 2008	15.53	15.65	14.77	15.33	5,434,446	+0.04(+0.29%)
May 27, 2008	14.78	15.37	14.69	15.29	5,182,431	+0.52(+3.55%)
May 26, 2008	15.08	15.08	14.48	14.77	0	+0.00(+0.00%)
May 23, 2008	15.08	15.08	14.48	14.77	6,108,655	-0.36(-2.37%)
May 22, 2008	15.23	15.61	14.98	15.12	5,890,261	-0.12(-0.80%)
May 21, 2008	16.45	16.47	15.14	15.25	6,587,136	-1.22(-7.43%)
May 20, 2008	16.88	17.02	16.17	16.47	4,867,538	-0.43(-2.54%)
May 19, 2008	17.59	17.62	16.83	16.90	5,567,911	-0.60(-3.45%)
May 16, 2008	18.32	18.32	17.06	17.50	6,228,665	-0.38(-2.10%)
May 15, 2008	17.48	17.99	17.18	17.88	6,506,970	+0.45(+2.61%)
May 14, 2008	16.45	17.61	16.38	17.42	8,547,572	+1.05(+6.41%)
May 13, 2008	16.45	16.51	15.74	16.38	5,222,480	+0.13(+0.81%)
May 12, 2008	16.04	16.36	15.77	16.24	4,132,803	+0.14(+0.87%)
May 09, 2008	15.97	16.71	15.87	16.10	2,596,968	+0.04(+0.27%)
May 08, 2008	16.68	16.88	15.91	16.06	5,023,807	-0.49(-2.96%)
May 07, 2008	17.40	17.63	16.39	16.55	4,808,563	-0.92(-5.26%)
May 06, 2008	16.66	17.49	16.18	17.47	6,500,018	+0.41(+2.41%)
May 05, 2008	16.80	17.39	16.67	17.06	3,877,573	+0.20(+1.19%)
May 02, 2008	17.34	17.57	16.64	16.86	5,063,509	-0.14(-0.82%)
May 01, 2008	15.96	17.32	15.96	17.00	7,351,931	+0.88(+5.48%)
Apr 30, 2008	17.81	17.88	16.09	16.11	10,370,182	-1.63(-9.17%)
Apr 29, 2008	17.04	17.93	17.02	17.74	9,063,133	+0.65(+3.79%)
Apr 28, 2008	16.81	17.29	16.34	17.09	6,322,573	+0.46(+2.79%)
Apr 25, 2008	16.21	16.74	15.79	16.63	6,347,786	+0.55(+3.43%)
Apr 24, 2008	14.90	16.34	14.78	16.08	7,707,694	+1.16(+7.80%)
Apr 23, 2008	15.83	15.83	14.64	14.91	6,332,689	-0.75(-4.80%)
Apr 22, 2008	15.97	16.11	15.33	15.67	5,039,476	-0.37(-2.29%)
Apr 21, 2008	16.27	16.27	15.71	16.03	4,889,816	-0.31(-1.87%)
Apr 18, 2008	16.65	16.84	15.73	16.34	6,137,014	+0.18(+1.14%)
Apr 17, 2008	15.95	16.40	15.68	16.16	7,798,456	-0.03(-0.16%)
Apr 16, 2008	15.68	16.18	15.18	16.18	8,247,667	+0.96(+6.32%)
Apr 15, 2008	15.11	15.48	14.63	15.22	7,756,821	+0.29(+1.93%)
Apr 14, 2008	15.72	16.01	14.86	14.93	8,708,578	-0.94(-5.90%)
Apr 11, 2008	16.13	16.45	15.76	15.87	7,428,975	-0.57(-3.46%)
Apr 10, 2008	16.22	16.98	16.14	16.44	7,474,027	+0.18(+1.13%)
Apr 09, 2008	17.63	17.84	16.11	16.25	11,169,966	-1.24(-7.10%)
Apr 08, 2008	18.97	18.97	17.06	17.49	14,726,365	-1.58(-8.30%)
Apr 07, 2008	19.19	19.88	18.96	19.08	8,083,551	+0.17(+0.88%)
Apr 04, 2008	19.00	19.23	18.19	18.91	8,912,184	-0.10(-0.51%)
Apr 03, 2008	18.63	19.04	17.93	19.01	10,874,482	+0.31(+1.64%)
Apr 02, 2008	18.73	19.86	18.27	18.70	20,687,122	+0.00(+0.00%)