Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	49.89	50.40	49.49	50.06	3,335,011	+0.39(+0.78%)
May 27, 2005	49.77	49.79	49.24	49.67	957,743	+0.08(+0.16%)
May 26, 2005	48.54	50.07	48.54	49.59	2,796,519	+1.81(+3.79%)
May 25, 2005	48.47	48.47	47.77	47.78	1,756,501	-0.52(-1.07%)
May 24, 2005	48.41	48.76	47.99	48.30	2,131,255	+0.00(+0.00%)
May 23, 2005	47.53	48.71	47.53	48.30	2,688,403	+0.34(+0.70%)
May 20, 2005	48.33	48.37	47.38	47.96	1,947,238	-0.35(-0.71%)
May 19, 2005	48.09	48.71	47.81	48.31	2,389,898	+0.22(+0.47%)
May 18, 2005	46.68	48.40	46.68	48.08	3,250,766	+2.14(+4.66%)
May 17, 2005	45.81	46.08	45.09	45.94	1,807,372	+0.13(+0.28%)
May 16, 2005	44.05	45.88	44.05	45.81	2,248,988	+1.55(+3.51%)
May 13, 2005	44.70	45.00	43.82	44.26	1,517,673	-0.30(-0.68%)
May 12, 2005	46.17	46.17	44.56	44.56	2,094,869	-1.44(-3.13%)
May 11, 2005	45.87	46.34	45.26	46.00	1,600,179	+0.35(+0.78%)
May 10, 2005	46.44	46.49	45.65	45.65	1,558,115	-0.79(-1.69%)
May 09, 2005	45.75	46.68	45.72	46.44	1,763,801	+0.70(+1.53%)
May 06, 2005	45.22	46.22	44.76	45.74	1,926,496	+0.39(+0.86%)
May 05, 2005	44.57	45.82	44.53	45.35	2,591,412	+0.56(+1.25%)
May 04, 2005	43.65	44.92	43.41	44.79	3,750,786	+1.10(+2.53%)
May 03, 2005	44.38	44.62	43.49	43.68	3,354,247	-0.73(-1.65%)
May 02, 2005	44.68	44.86	43.78	44.42	2,341,460	+0.00(+0.00%)
Apr 29, 2005	44.87	45.08	43.74	44.42	3,174,749	+0.00(+0.00%)
Apr 28, 2005	45.87	46.31	43.49	44.42	4,346,986	-1.45(-3.16%)
Apr 27, 2005	46.35	46.44	45.69	45.87	3,503,384	-0.58(-1.24%)
Apr 26, 2005	46.40	47.94	46.24	46.44	3,371,629	-0.35(-0.74%)
Apr 25, 2005	45.74	47.00	45.67	46.79	2,256,984	+1.44(+3.18%)
Apr 22, 2005	45.98	46.17	45.16	45.35	1,930,204	-0.52(-1.13%)
Apr 21, 2005	45.52	46.35	45.46	45.87	2,671,948	+0.60(+1.33%)
Apr 20, 2005	45.87	46.33	45.12	45.26	2,993,862	-0.98(-2.13%)
Apr 19, 2005	45.80	46.90	45.44	46.25	2,391,057	+0.03(+0.07%)
Apr 18, 2005	46.20	46.39	45.65	46.21	2,367,070	+0.47(+1.04%)
Apr 15, 2005	47.48	47.70	45.74	45.74	2,950,986	-1.57(-3.32%)
Apr 14, 2005	49.17	49.36	47.19	47.31	2,791,768	-1.90(-3.86%)
Apr 13, 2005	50.18	50.33	48.91	49.21	2,344,705	-1.14(-2.26%)
Apr 12, 2005	48.54	50.47	48.20	50.35	3,295,032	+1.11(+2.26%)
Apr 11, 2005	49.08	49.62	48.77	49.23	1,535,982	+0.08(+0.16%)
Apr 08, 2005	49.63	49.95	48.99	49.15	1,771,681	-0.47(-0.96%)
Apr 07, 2005	49.07	49.84	48.93	49.63	2,210,980	+0.85(+1.73%)
Apr 06, 2005	49.64	49.64	48.61	48.78	2,679,828	-0.82(-1.65%)
Apr 05, 2005	50.18	50.62	49.55	49.60	1,838,543	-0.36(-0.73%)
Apr 04, 2005	49.45	50.28	48.90	49.97	2,125,577	+0.53(+1.06%)
Apr 01, 2005	49.71	50.66	49.09	49.44	2,602,652	+0.53(+1.08%)
Mar 31, 2005	49.49	49.53	48.69	48.91	1,933,680	+0.20(+0.41%)
Mar 30, 2005	48.89	49.40	48.49	48.71	3,206,732	-0.16(-0.34%)
Mar 29, 2005	49.02	50.39	48.77	48.88	4,762,762	-0.06(-0.12%)
Mar 28, 2005	48.97	49.21	48.22	48.94	3,324,697	+0.37(+0.76%)
Mar 24, 2005	48.28	49.60	48.10	48.57	3,006,724	+0.93(+1.96%)
Mar 23, 2005	47.98	48.13	47.43	47.64	2,833,137	-0.35(-0.72%)
Mar 22, 2005	48.76	50.10	47.97	47.98	6,642,443	+0.63(+1.33%)
Mar 21, 2005	47.64	48.24	46.86	47.35	2,857,471	-0.28(-0.60%)
Mar 18, 2005	47.95	48.71	47.51	47.64	2,371,473	-0.26(-0.54%)
Mar 17, 2005	48.85	48.85	47.03	47.89	3,676,276	-0.93(-1.91%)
Mar 16, 2005	49.82	49.85	48.35	48.83	2,878,446	-0.39(-0.79%)
Mar 15, 2005	50.35	50.66	48.75	49.21	2,343,778	-0.19(-0.38%)
Mar 14, 2005	49.16	49.51	48.16	49.40	2,684,811	+0.24(+0.49%)
Mar 11, 2005	49.36	50.05	48.66	49.16	1,553,016	-0.19(-0.38%)
Mar 10, 2005	50.48	50.48	48.33	49.35	3,402,800	-0.41(-0.82%)
Mar 09, 2005	51.11	51.35	49.53	49.76	3,692,151	-1.66(-3.22%)
Mar 08, 2005	52.30	52.46	51.23	51.42	2,041,680	-1.71(-3.22%)
Mar 07, 2005	53.43	53.50	52.66	53.12	1,523,351	-0.35(-0.66%)
Mar 04, 2005	51.86	53.58	51.85	53.48	2,976,711	+2.15(+4.19%)
Mar 03, 2005	51.73	51.95	51.09	51.33	2,931,055	-0.06(-0.12%)
Mar 02, 2005	52.21	52.39	51.22	51.39	2,293,602	-1.55(-2.93%)