PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	25.38	25.41	24.80	24.93	2,592,443	-0.45(-1.77%)
Jun 29, 2006	24.68	25.42	24.20	25.38	3,164,025	+0.76(+3.10%)
Jun 28, 2006	24.69	24.78	24.27	24.62	2,901,213	-0.06(-0.25%)
Jun 27, 2006	25.42	25.45	24.45	24.68	4,385,248	-0.56(-2.23%)
Jun 26, 2006	25.03	25.65	24.66	25.24	3,161,254	+0.42(+1.71%)
Jun 23, 2006	24.49	25.11	24.36	24.82	2,168,548	+0.18(+0.74%)
Jun 22, 2006	24.59	24.81	24.20	24.64	3,731,797	-0.22(-0.87%)
Jun 21, 2006	23.73	24.92	23.56	24.85	4,256,498	+1.27(+5.40%)
Jun 20, 2006	24.25	24.38	23.54	23.58	2,798,790	-0.47(-1.94%)
Jun 19, 2006	24.29	24.54	23.72	24.05	3,557,204	-0.16(-0.68%)
Jun 16, 2006	24.52	24.94	23.95	24.21	2,956,985	-0.30(-1.24%)
Jun 15, 2006	23.50	24.74	23.30	24.52	4,517,001	+0.99(+4.20%)
Jun 14, 2006	23.05	23.59	22.95	23.53	3,852,002	+0.53(+2.30%)
Jun 13, 2006	23.36	23.91	22.94	23.00	4,606,375	-0.71(-2.99%)
Jun 12, 2006	24.48	24.51	23.64	23.71	3,094,280	-0.77(-3.15%)
Jun 09, 2006	24.24	24.68	24.08	24.48	3,668,057	+0.48(+1.98%)
Jun 08, 2006	24.33	24.41	23.35	24.01	5,057,521	-0.31(-1.28%)
Jun 07, 2006	24.77	25.11	24.24	24.32	5,857,390	-0.03(-0.11%)
Jun 06, 2006	25.24	25.55	23.82	24.34	9,874,747	-1.42(-5.51%)
Jun 05, 2006	26.50	26.72	25.76	25.76	6,809,565	-1.37(-5.04%)
Jun 02, 2006	28.35	28.69	27.13	27.13	7,425,257	-1.47(-5.15%)