Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2003	11.07	11.68	11.00	11.62	3,673,842	+0.49(+4.42%)
Dec 31, 2002	11.19	11.20	10.95	11.13	1,500,639	-11.97(-51.82%)
Dec 26, 2002	23.15	23.34	23.05	23.11	525,629	+0.07(+0.32%)
Dec 24, 2002	23.21	23.21	23.01	23.03	449,844	-0.07(-0.30%)
Dec 23, 2002	23.38	23.38	23.01	23.10	1,063,078	-0.14(-0.61%)
Dec 20, 2002	22.85	23.29	22.85	23.24	2,129,632	+0.52(+2.28%)
Dec 19, 2002	22.70	22.99	22.70	22.73	2,034,843	+0.07(+0.30%)
Dec 18, 2002	23.00	23.00	22.58	22.66	2,887,716	+0.07(+0.31%)
Dec 17, 2002	22.82	23.11	22.46	22.59	2,851,793	-0.23(-1.02%)
Dec 16, 2002	21.94	22.85	21.88	22.82	5,211,331	+1.17(+5.40%)
Dec 13, 2002	22.18	22.18	21.63	21.65	3,196,882	-0.53(-2.39%)
Dec 12, 2002	21.54	22.30	21.42	22.18	2,984,359	+0.65(+3.03%)
Dec 11, 2002	21.16	21.66	20.84	21.53	4,231,686	+0.32(+1.53%)
Dec 10, 2002	21.62	21.64	20.84	21.21	4,412,458	-0.41(-1.90%)
Dec 09, 2002	21.34	21.66	21.08	21.62	3,500,023	+0.28(+1.31%)
Dec 06, 2002	21.16	21.72	21.04	21.34	3,333,388	-0.17(-0.78%)
Dec 05, 2002	21.90	21.90	21.19	21.51	3,302,333	-0.18(-0.82%)
Dec 04, 2002	21.75	21.95	21.41	21.68	6,644,528	+0.04(+0.20%)
Dec 03, 2002	22.91	22.91	21.57	21.64	5,756,196	-1.26(-5.52%)
Dec 02, 2002	23.13	23.23	22.65	22.90	2,254,319	+0.03(+0.11%)
Nov 29, 2002	23.08	23.13	22.82	22.88	521,225	-0.21(-0.90%)
Nov 27, 2002	22.42	23.08	22.34	23.08	2,130,791	+0.96(+4.35%)
Nov 26, 2002	22.78	23.22	22.09	22.12	3,968,871	-0.65(-2.86%)
Nov 25, 2002	22.77	23.28	22.68	22.77	2,505,082	-0.05(-0.23%)
Nov 22, 2002	22.85	23.19	22.70	22.83	2,973,235	-0.06(-0.28%)
Nov 21, 2002	22.78	23.11	22.74	22.89	3,445,096	+0.26(+1.14%)
Nov 20, 2002	22.06	22.70	21.51	22.63	5,999,775	+0.57(+2.60%)
Nov 19, 2002	22.05	22.29	21.85	22.06	2,931,982	+0.00(+0.00%)
Nov 18, 2002	22.75	22.91	22.01	22.06	3,461,551	-0.64(-2.83%)
Nov 15, 2002	22.09	22.73	22.09	22.70	2,449,923	+0.43(+1.92%)
Nov 14, 2002	21.90	22.29	21.68	22.27	4,419,179	+0.67(+3.12%)
Nov 13, 2002	21.79	22.01	21.25	21.60	7,696,714	-0.28(-1.28%)
Nov 12, 2002	22.55	22.55	21.67	21.88	5,082,705	-0.32(-1.44%)
Nov 11, 2002	22.18	22.52	21.87	22.20	2,907,184	-0.04(-0.19%)
Nov 08, 2002	22.98	23.13	22.15	22.24	5,285,262	-0.76(-3.30%)
Nov 07, 2002	24.33	24.33	22.92	23.00	6,951,377	-1.32(-5.45%)
Nov 06, 2002	23.76	24.38	23.33	24.33	4,956,628	+0.57(+2.40%)
Nov 05, 2002	23.79	24.01	23.41	23.76	3,079,149	-0.04(-0.16%)
Nov 04, 2002	24.12	24.32	23.80	23.80	2,723,167	-0.03(-0.11%)
Nov 01, 2002	23.76	23.99	23.54	23.82	3,331,534	+0.02(+0.07%)
Oct 31, 2002	23.26	24.01	23.21	23.80	3,933,181	+0.53(+2.26%)
Oct 30, 2002	23.73	23.82	23.04	23.28	3,840,245	-0.58(-2.44%)
Oct 29, 2002	23.86	24.23	23.63	23.86	4,247,909	+0.00(+0.00%)
Oct 28, 2002	24.81	24.81	23.73	23.86	3,006,608	-0.79(-3.22%)
Oct 25, 2002	24.56	24.88	24.04	24.65	3,658,314	+0.09(+0.39%)
Oct 24, 2002	25.50	25.59	24.51	24.56	3,192,942	-0.88(-3.44%)
Oct 23, 2002	25.03	25.52	24.86	25.44	3,769,327	+0.41(+1.64%)
Oct 22, 2002	25.57	25.76	24.55	25.03	4,966,130	-0.79(-3.06%)
Oct 21, 2002	24.59	25.85	24.34	25.82	4,128,090	+1.08(+4.36%)
Oct 18, 2002	25.38	25.38	24.59	24.74	3,630,272	-0.64(-2.52%)
Oct 17, 2002	24.62	25.49	24.62	25.38	5,064,860	+1.32(+5.51%)
Oct 16, 2002	24.16	24.42	23.95	24.05	2,645,991	-0.60(-2.45%)
Oct 15, 2002	24.03	24.70	24.02	24.65	3,721,816	+1.03(+4.37%)
Oct 14, 2002	23.45	23.82	23.24	23.62	1,823,711	+0.17(+0.74%)
Oct 11, 2002	22.57	23.80	22.57	23.45	5,084,096	+0.99(+4.40%)
Oct 10, 2002	21.57	22.47	21.40	22.46	4,420,570	+0.86(+4.00%)
Oct 09, 2002	22.37	22.37	21.60	21.60	5,765,930	-1.19(-5.23%)
Oct 08, 2002	22.52	22.96	21.89	22.79	5,426,867	+0.40(+1.77%)
Oct 07, 2002	23.16	23.16	21.96	22.39	7,011,171	-0.76(-3.30%)
Oct 04, 2002	24.23	24.34	23.09	23.16	7,022,759	-1.07(-4.42%)
Oct 03, 2002	24.34	24.81	24.02	24.23	5,156,173	-0.33(-1.35%)
Oct 02, 2002	24.84	25.39	24.47	24.56	5,784,471	-0.27(-1.09%)
Oct 01, 2002	24.07	24.89	23.36	24.83	5,688,986	+0.76(+3.17%)
Sep 30, 2002	23.82	24.32	23.45	24.07	3,906,297	-0.09(-0.39%)
Sep 27, 2002	24.47	24.81	24.08	24.16	3,708,374	-0.41(-1.67%)
Sep 26, 2002	23.76	24.75	23.73	24.57	5,449,579	+0.81(+3.41%)
Sep 25, 2002	23.69	24.01	22.65	23.76	6,507,095	+0.47(+2.02%)
Sep 24, 2002	23.41	23.88	23.20	23.29	5,564,995	-0.69(-2.90%)
Sep 23, 2002	24.03	24.43	23.66	23.99	4,155,669	-0.11(-0.47%)
Sep 20, 2002	23.32	24.19	23.19	24.10	6,114,959	+1.06(+4.59%)
Sep 19, 2002	24.03	24.10	23.02	23.04	7,367,616	-1.40(-5.74%)
Sep 18, 2002	25.24	25.24	24.27	24.44	5,310,524	-0.49(-1.97%)
Sep 17, 2002	25.16	25.28	24.79	24.94	29,132,098	-0.11(-0.45%)
Sep 16, 2002	25.09	25.37	24.64	25.05	2,294,181	-0.04(-0.15%)
Sep 13, 2002	24.27	25.10	24.23	25.09	2,687,244	+0.81(+3.34%)
Sep 12, 2002	24.88	24.90	24.25	24.28	2,242,963	-0.76(-3.05%)
Sep 11, 2002	25.24	25.41	25.04	25.04	1,333,772	+0.00(+0.00%)
Sep 10, 2002	25.14	25.14	24.64	25.04	3,316,470	-0.10(-0.41%)
Sep 09, 2002	23.96	25.24	23.95	25.14	3,049,947	+1.07(+4.46%)
Sep 06, 2002	24.29	24.45	23.95	24.07	3,416,358	+0.19(+0.81%)
Sep 05, 2002	23.45	24.13	23.36	23.87	4,904,482	+0.76(+3.29%)
Sep 04, 2002	22.33	23.15	22.18	23.11	3,015,415	+1.13(+5.14%)
Sep 03, 2002	22.72	22.72	21.85	21.98	3,550,315	-0.80(-3.50%)
Aug 30, 2002	22.69	23.43	22.63	22.78	1,756,269	+0.09(+0.42%)
Aug 29, 2002	22.76	23.04	22.52	22.69	2,706,712	-0.27(-1.18%)
Aug 28, 2002	23.24	23.62	22.88	22.96	1,705,514	-0.36(-1.55%)
Aug 27, 2002	24.21	24.34	23.26	23.32	3,650,666	-0.93(-3.83%)
Aug 26, 2002	23.45	24.33	23.15	24.25	23,175	+0.84(+3.59%)
Aug 23, 2002	23.60	24.00	23.21	23.41	3,555,413	-0.06(-0.24%)
Aug 22, 2002	22.50	23.53	22.48	23.46	2,390,825	+0.96(+4.28%)
Aug 21, 2002	22.87	23.02	22.29	22.50	2,303,915	-0.27(-1.17%)
Aug 20, 2002	22.87	23.04	22.59	22.77	2,143,538	+0.40(+1.77%)
Aug 16, 2002	21.88	22.54	21.54	22.37	3,247,406	+0.19(+0.86%)
Aug 15, 2002	21.14	22.24	21.14	22.18	4,718,148	+1.42(+6.86%)
Aug 14, 2002	20.28	20.88	20.11	20.76	4,013,369	+0.48(+2.36%)
Aug 13, 2002	20.41	20.71	20.20	20.28	2,031,135	-0.30(-1.47%)
Aug 12, 2002	20.56	20.70	20.31	20.58	1,485,806	+0.87(+4.40%)
Aug 07, 2002	20.58	20.64	19.40	19.71	4,178,613	-0.48(-2.39%)
Aug 06, 2002	19.59	20.39	19.59	20.20	4,242,115	+0.79(+4.05%)
Aug 05, 2002	19.16	19.55	18.64	19.41	5,018,508	+0.33(+1.74%)
Aug 02, 2002	21.06	21.06	18.88	19.08	9,945,008	-1.97(-9.35%)
Aug 01, 2002	21.64	21.90	20.95	21.05	4,397,162	-0.85(-3.88%)
Jul 31, 2002	22.61	22.91	21.75	21.90	4,233,308	-0.76(-3.35%)
Jul 30, 2002	22.63	23.17	21.89	22.66	3,892,623	+0.03(+0.11%)
Jul 29, 2002	21.41	22.65	21.38	22.63	4,160,768	+1.61(+7.66%)
Jul 26, 2002	21.10	21.31	20.73	21.02	5,187,228	-0.01(-0.06%)
Jul 25, 2002	22.01	22.65	20.33	21.03	7,469,822	-0.93(-4.22%)
Jul 24, 2002	20.39	21.98	19.74	21.96	5,092,902	+1.16(+5.58%)
Jul 23, 2002	19.96	21.23	19.93	20.80	5,657,699	+0.88(+4.40%)
Jul 22, 2002	21.19	21.26	19.70	19.93	7,608,877	-1.26(-5.97%)
Jul 19, 2002	22.44	22.91	21.14	21.19	7,648,045	-1.87(-8.12%)
Jul 17, 2002	23.58	24.29	22.08	23.06	7,236,441	-0.99(-4.13%)
Jul 12, 2002	24.36	24.72	23.58	24.06	4,896,834	-0.46(-1.88%)
Jul 11, 2002	25.59	25.67	24.21	24.52	7,623,478	-1.32(-5.13%)
Jul 10, 2002	26.24	26.61	25.82	25.84	3,332,693	-0.46(-1.74%)
Jul 09, 2002	26.92	26.92	26.30	26.30	2,806,369	-0.62(-2.29%)
Jul 08, 2002	26.73	26.92	26.73	26.92	2,855,965	-0.06(-0.21%)
Jul 05, 2002	26.67	27.21	26.67	26.97	1,123,799	+0.41(+1.56%)
Jul 04, 2002	26.59	26.75	25.64	26.56	3,819,155	+0.00(+0.00%)
Jul 03, 2002	26.59	26.75	25.64	26.56	3,812,898	-0.03(-0.13%)
Jul 02, 2002	27.31	27.60	26.04	26.59	6,496,666	-0.72(-2.64%)