PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.14	18.42	18.14	18.24	3,651,198	+0.22(+1.21%)
Jun 29, 2005	18.39	18.39	17.97	18.02	2,189,102	-0.27(-1.46%)
Jun 28, 2005	18.10	18.37	18.03	18.29	2,194,183	+0.30(+1.65%)
Jun 27, 2005	17.61	18.07	17.61	17.99	2,455,378	+0.38(+2.15%)
Jun 24, 2005	17.95	17.98	17.52	17.61	2,619,578	-0.24(-1.36%)
Jun 23, 2005	18.20	18.45	17.78	17.86	2,757,451	-0.30(-1.67%)
Jun 22, 2005	18.33	18.36	17.92	18.16	3,779,833	-0.02(-0.11%)
Jun 21, 2005	18.21	18.33	17.97	18.18	3,486,305	+0.12(+0.66%)
Jun 20, 2005	18.57	18.57	17.98	18.06	5,607,741	-0.56(-3.01%)
Jun 17, 2005	18.73	18.99	18.37	18.62	9,985,715	+0.81(+4.56%)
Jun 16, 2005	17.65	17.84	17.49	17.81	3,441,271	+0.24(+1.34%)
Jun 15, 2005	17.17	17.62	17.17	17.57	4,478,433	+0.39(+2.28%)
Jun 14, 2005	16.84	17.21	16.83	17.18	2,889,088	+0.36(+2.14%)
Jun 13, 2005	16.70	16.83	16.48	16.82	2,374,549	+0.10(+0.61%)
Jun 10, 2005	16.91	17.08	16.62	16.72	2,141,297	-0.16(-0.96%)
Jun 09, 2005	16.76	17.10	16.54	16.88	4,075,208	+0.13(+0.75%)
Jun 08, 2005	17.18	17.20	16.69	16.76	2,741,285	-0.36(-2.10%)
Jun 07, 2005	16.82	17.22	16.81	17.11	4,204,998	+0.42(+2.52%)
Jun 06, 2005	16.65	16.73	16.44	16.69	2,505,955	+0.22(+1.34%)
Jun 03, 2005	17.00	17.02	16.46	16.47	4,091,605	-0.44(-2.60%)
Jun 02, 2005	16.99	17.16	16.86	16.91	2,421,892	-0.07(-0.40%)