Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	40.56	40.96	40.27	40.43	1,613,158	+0.04(+0.11%)
Apr 29, 2004	41.20	41.78	39.50	40.39	2,541,352	-0.81(-1.97%)
Apr 28, 2004	42.33	42.58	41.09	41.20	1,475,493	-1.44(-3.38%)
Apr 27, 2004	42.29	42.89	42.10	42.64	1,645,024	+0.83(+1.98%)
Apr 26, 2004	41.77	42.49	41.55	41.81	1,035,498	+0.11(+0.27%)
Apr 23, 2004	42.13	42.24	41.48	41.70	1,325,197	-0.65(-1.53%)
Apr 22, 2004	41.94	42.82	41.78	42.35	2,244,353	+0.86(+2.08%)
Apr 21, 2004	40.77	41.64	40.63	41.48	2,472,288	+0.76(+1.87%)
Apr 20, 2004	41.16	41.61	40.71	40.72	2,289,430	-1.10(-2.62%)
Apr 19, 2004	42.48	42.48	41.66	41.82	1,164,704	-0.65(-1.52%)
Apr 16, 2004	42.72	42.82	42.10	42.47	1,805,865	+0.28(+0.67%)
Apr 15, 2004	42.54	42.69	41.56	42.18	1,826,492	+0.12(+0.29%)
Apr 14, 2004	40.99	42.44	40.93	42.06	2,893,973	-0.05(-0.12%)
Apr 13, 2004	42.79	42.79	41.73	42.11	2,720,386	-0.66(-1.55%)
Apr 12, 2004	43.56	43.56	42.54	42.78	1,847,814	-0.78(-1.78%)
Apr 08, 2004	44.54	44.60	43.24	43.55	1,827,651	-0.77(-1.73%)
Apr 07, 2004	44.69	44.79	43.92	44.32	1,364,944	-0.24(-0.54%)
Apr 06, 2004	44.49	45.01	44.37	44.56	1,614,085	+0.27(+0.60%)
Apr 05, 2004	45.09	45.89	43.58	44.30	3,368,268	-0.77(-1.70%)
Apr 02, 2004	45.09	45.61	44.66	45.06	3,853,108	-1.67(-3.58%)
Apr 01, 2004	46.97	47.26	46.39	46.74	1,808,530	+0.11(+0.24%)
Mar 31, 2004	47.18	47.66	46.50	46.63	2,159,182	-0.53(-1.12%)
Mar 30, 2004	46.13	47.38	45.98	47.15	1,897,410	+1.16(+2.53%)
Mar 29, 2004	46.38	46.69	45.79	45.99	1,752,329	-0.38(-0.82%)
Mar 26, 2004	46.42	46.57	46.07	46.37	1,359,729	+0.21(+0.45%)
Mar 25, 2004	45.87	46.44	45.67	46.16	1,816,642	+0.29(+0.64%)
Mar 24, 2004	46.13	46.95	45.62	45.87	2,001,006	-0.43(-0.93%)
Mar 23, 2004	46.26	46.55	45.64	46.30	1,727,183	+0.57(+1.25%)
Mar 22, 2004	45.91	46.08	45.48	45.73	1,971,805	-0.18(-0.39%)
Mar 19, 2004	46.59	46.68	45.57	45.91	2,066,594	-0.78(-1.66%)
Mar 18, 2004	46.34	46.94	46.18	46.69	2,466,958	+0.30(+0.65%)
Mar 17, 2004	47.37	47.72	45.12	46.38	8,988,075	-1.95(-4.03%)
Mar 16, 2004	48.76	48.76	47.59	48.33	3,002,205	+0.03(+0.05%)
Mar 15, 2004	48.07	49.17	48.04	48.31	2,880,184	+0.35(+0.72%)
Mar 12, 2004	47.46	48.06	46.51	47.96	2,117,233	+1.02(+2.17%)
Mar 11, 2004	46.65	47.57	46.43	46.95	2,110,744	+0.29(+0.63%)
Mar 10, 2004	48.15	48.49	46.43	46.65	2,577,391	-1.10(-2.31%)
Mar 09, 2004	48.14	48.27	47.67	47.76	2,516,902	-0.38(-0.79%)
Mar 08, 2004	47.72	48.50	47.36	48.14	3,729,117	+0.41(+0.87%)
Mar 05, 2004	46.34	47.72	46.17	47.72	3,632,937	+1.90(+4.14%)
Mar 04, 2004	44.92	46.07	44.70	45.82	2,659,202	+0.91(+2.02%)
Mar 03, 2004	44.96	45.18	43.92	44.92	2,203,100	+0.30(+0.68%)
Mar 02, 2004	44.79	45.22	44.23	44.62	3,369,890	-0.31(-0.69%)
Mar 01, 2004	43.42	44.98	42.88	44.93	4,664,728	+2.25(+5.28%)
Feb 27, 2004	41.35	42.93	41.28	42.67	2,608,678	+1.46(+3.54%)
Feb 26, 2004	39.09	41.29	39.09	41.22	2,875,896	+1.37(+3.44%)
Feb 25, 2004	39.62	39.96	38.41	39.84	2,748,197	+0.01(+0.02%)
Feb 24, 2004	39.35	40.21	39.35	39.83	1,153,580	+0.29(+0.74%)
Feb 23, 2004	40.04	40.42	39.29	39.54	1,569,355	-0.37(-0.93%)
Feb 20, 2004	40.47	40.47	39.53	39.91	1,599,136	-0.30(-0.75%)
Feb 19, 2004	40.98	41.24	40.20	40.21	1,777,127	-0.66(-1.60%)
Feb 18, 2004	40.97	41.11	40.14	40.87	1,776,316	-0.28(-0.67%)
Feb 17, 2004	40.88	41.39	40.86	41.15	2,392,447	+0.73(+1.82%)
Feb 13, 2004	40.47	40.96	40.19	40.41	1,666,346	-0.06(-0.15%)
Feb 12, 2004	40.33	40.90	39.96	40.47	1,872,496	+0.15(+0.36%)
Feb 11, 2004	38.89	40.47	38.49	40.33	2,948,321	+1.43(+3.68%)
Feb 10, 2004	39.09	39.25	38.57	38.89	1,835,299	-0.21(-0.53%)
Feb 09, 2004	38.85	39.17	38.46	39.10	1,838,311	+0.26(+0.67%)
Feb 06, 2004	37.48	38.96	37.48	38.84	2,155,705	+1.45(+3.88%)
Feb 05, 2004	37.58	37.95	36.76	37.39	2,310,984	-0.19(-0.51%)
Feb 04, 2004	38.45	38.56	37.31	37.58	2,105,877	-0.98(-2.55%)
Feb 03, 2004	37.97	38.78	37.82	38.57	2,009,118	+0.67(+1.78%)