Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	45.08	45.59	45.06	45.27	1,096,683	+0.15(+0.33%)
Dec 28, 2006	45.20	45.74	44.98	45.12	1,176,756	-0.28(-0.61%)
Dec 27, 2006	44.49	45.50	44.44	45.40	1,438,527	+1.17(+2.65%)
Dec 26, 2006	43.74	44.44	43.72	44.23	946,387	+0.48(+1.10%)
Dec 22, 2006	44.04	44.14	43.64	43.74	1,546,179	-0.43(-0.98%)
Dec 21, 2006	44.49	44.83	44.12	44.18	1,224,614	-0.32(-0.72%)
Dec 20, 2006	44.45	45.05	44.31	44.49	1,395,652	+0.04(+0.10%)
Dec 19, 2006	44.58	44.97	44.20	44.45	2,740,781	-0.99(-2.18%)
Dec 18, 2006	45.95	46.07	45.34	45.44	1,410,021	-0.31(-0.68%)
Dec 15, 2006	45.95	46.33	45.44	45.75	2,195,452	+0.29(+0.65%)
Dec 14, 2006	45.06	45.69	44.79	45.46	1,316,738	+0.41(+0.92%)
Dec 13, 2006	45.05	45.77	44.99	45.05	1,721,853	+0.11(+0.25%)
Dec 12, 2006	45.28	45.51	44.78	44.93	1,394,145	-0.25(-0.55%)
Dec 11, 2006	44.96	45.78	44.87	45.18	1,438,991	+0.06(+0.13%)
Dec 08, 2006	45.91	45.92	44.81	45.12	2,464,640	-0.83(-1.80%)
Dec 07, 2006	46.21	46.53	45.43	45.95	2,798,373	-0.79(-1.70%)
Dec 06, 2006	46.82	47.13	46.48	46.75	3,096,994	+0.55(+1.20%)
Dec 05, 2006	45.04	46.51	45.04	46.19	3,398,397	+1.15(+2.55%)
Dec 04, 2006	45.52	45.56	44.81	45.05	2,005,178	-0.28(-0.61%)
Dec 01, 2006	44.67	45.78	44.49	45.32	3,058,059	+0.02(+0.04%)
Nov 30, 2006	43.58	45.74	43.41	45.31	4,715,135	+2.23(+5.17%)
Nov 29, 2006	43.36	43.75	42.82	43.08	2,773,806	+0.04(+0.10%)
Nov 28, 2006	43.48	43.95	42.71	43.04	1,991,736	-0.47(-1.09%)
Nov 27, 2006	43.92	44.16	43.24	43.51	2,703,931	-0.39(-0.88%)
Nov 24, 2006	43.86	44.37	43.63	43.90	731,431	-0.14(-0.31%)
Nov 22, 2006	43.36	44.25	43.30	44.04	2,411,220	+1.10(+2.57%)
Nov 21, 2006	42.21	43.11	42.21	42.93	1,404,575	+0.55(+1.30%)
Nov 20, 2006	42.58	42.85	42.14	42.38	1,712,350	-0.20(-0.47%)
Nov 17, 2006	42.29	42.97	41.74	42.58	2,697,094	-0.05(-0.12%)
Nov 16, 2006	42.46	43.24	42.13	42.63	3,146,707	+0.39(+0.92%)
Nov 15, 2006	41.64	42.67	41.52	42.24	3,434,551	+0.60(+1.45%)
Nov 14, 2006	40.54	41.73	40.23	41.64	3,682,765	+1.72(+4.30%)
Nov 13, 2006	39.92	40.43	39.58	39.92	1,762,874	+0.03(+0.09%)
Nov 10, 2006	38.72	40.08	38.72	39.89	2,538,803	+1.23(+3.19%)
Nov 09, 2006	39.22	39.22	38.49	38.65	2,086,989	-0.38(-0.97%)
Nov 08, 2006	38.84	39.39	38.17	39.03	3,758,898	-0.38(-0.96%)
Nov 07, 2006	39.80	39.97	39.26	39.41	2,313,533	-0.70(-1.74%)
Nov 06, 2006	40.26	40.26	39.84	40.11	1,671,445	+0.18(+0.45%)
Nov 03, 2006	39.99	40.14	39.48	39.93	2,259,186	-0.16(-0.39%)
Nov 02, 2006	40.37	40.73	39.84	40.08	2,032,873	-0.29(-0.73%)
Nov 01, 2006	41.22	41.36	40.16	40.38	2,290,937	-0.60(-1.45%)
Oct 31, 2006	41.17	41.43	40.57	40.97	1,874,234	-0.19(-0.46%)
Oct 30, 2006	41.12	41.67	40.66	41.16	1,655,338	+0.04(+0.11%)
Oct 27, 2006	41.66	41.73	40.71	41.12	2,411,335	-0.54(-1.28%)
Oct 26, 2006	40.97	41.97	40.84	41.66	3,636,877	+0.69(+1.69%)
Oct 25, 2006	39.91	41.26	39.63	40.97	3,075,209	+0.98(+2.44%)
Oct 24, 2006	39.07	40.03	38.97	39.99	1,625,441	+0.82(+2.09%)
Oct 23, 2006	39.76	40.01	38.89	39.17	2,798,489	-0.63(-1.58%)
Oct 20, 2006	39.93	39.97	39.27	39.80	1,669,707	+0.04(+0.11%)
Oct 19, 2006	39.78	40.45	39.50	39.76	2,325,701	+0.16(+0.41%)
Oct 18, 2006	40.47	40.89	39.47	39.59	2,963,501	-0.54(-1.35%)
Oct 17, 2006	40.39	40.71	39.91	40.14	2,736,262	-0.43(-1.06%)
Oct 16, 2006	40.71	40.88	40.15	40.57	2,437,872	+0.60(+1.51%)
Oct 13, 2006	40.47	41.08	39.74	39.96	3,651,709	-1.22(-2.95%)
Oct 12, 2006	40.47	41.31	40.47	41.18	2,437,756	+1.03(+2.56%)
Oct 11, 2006	40.55	40.87	39.87	40.15	3,094,677	-0.34(-0.83%)
Oct 10, 2006	40.51	41.16	40.40	40.49	3,577,315	+0.62(+1.56%)
Oct 09, 2006	38.79	40.41	38.44	39.87	3,656,460	+0.93(+2.39%)
Oct 06, 2006	39.06	39.26	38.58	38.94	2,780,064	-0.45(-1.14%)
Oct 05, 2006	39.62	39.88	38.63	39.39	2,433,468	-0.24(-0.61%)
Oct 04, 2006	38.57	39.93	38.16	39.63	3,412,650	+0.91(+2.34%)
Oct 03, 2006	39.21	39.27	38.45	38.72	2,608,099	-0.66(-1.67%)
Oct 02, 2006	39.06	39.88	38.49	39.38	3,166,290	+0.33(+0.84%)
Sep 29, 2006	39.89	40.24	39.05	39.05	2,198,349	-0.46(-1.16%)
Sep 28, 2006	39.82	40.22	38.94	39.51	2,669,051	-0.30(-0.76%)
Sep 27, 2006	40.53	41.21	39.42	39.81	3,956,820	-0.71(-1.75%)
Sep 26, 2006	39.70	41.36	39.65	40.52	5,005,761	+0.06(+0.15%)
Sep 25, 2006	39.96	40.73	39.28	40.46	3,447,761	+0.92(+2.34%)
Sep 22, 2006	38.96	40.12	38.61	39.53	2,379,700	+0.48(+1.24%)
Sep 21, 2006	39.27	40.39	38.84	39.05	2,509,717	-0.38(-0.96%)
Sep 20, 2006	39.96	40.52	39.30	39.43	1,805,865	-0.32(-0.80%)
Sep 19, 2006	39.99	40.39	39.19	39.75	2,231,259	-0.23(-0.58%)
Sep 18, 2006	40.60	40.90	39.70	39.98	2,439,610	-0.05(-0.13%)
Sep 15, 2006	39.52	41.43	39.49	40.03	5,499,408	+0.96(+2.45%)
Sep 14, 2006	38.75	39.12	38.24	39.08	2,300,439	+0.05(+0.13%)
Sep 13, 2006	39.31	39.70	38.95	39.02	2,345,168	-0.22(-0.55%)
Sep 12, 2006	37.21	39.44	36.89	39.24	4,626,256	+2.04(+5.47%)
Sep 11, 2006	36.68	37.66	36.06	37.20	3,163,857	+0.35(+0.94%)
Sep 08, 2006	36.68	37.90	36.26	36.86	6,421,113	-0.47(-1.25%)
Sep 07, 2006	37.11	38.13	36.45	37.32	4,197,733	-0.22(-0.57%)
Sep 06, 2006	38.06	38.44	37.30	37.54	2,595,468	-0.91(-2.38%)
Sep 05, 2006	38.87	39.00	38.14	38.45	1,668,316	-0.20(-0.51%)
Sep 01, 2006	38.83	39.07	38.20	38.65	1,506,896	-0.04(-0.11%)
Aug 31, 2006	38.53	38.96	38.15	38.70	2,682,030	+0.15(+0.38%)
Aug 30, 2006	39.09	39.10	38.28	38.55	2,353,048	-0.72(-1.85%)
Aug 29, 2006	38.73	39.37	38.19	39.27	2,417,477	+0.22(+0.55%)
Aug 28, 2006	38.73	39.52	38.70	39.06	1,688,595	+0.43(+1.12%)
Aug 25, 2006	38.71	38.80	38.10	38.63	1,546,411	-0.09(-0.22%)
Aug 24, 2006	38.26	38.82	37.77	38.71	1,817,569	+0.46(+1.20%)
Aug 23, 2006	38.89	38.92	37.72	38.26	2,056,976	-0.63(-1.62%)
Aug 22, 2006	39.03	39.83	38.83	38.89	1,884,431	-0.15(-0.38%)
Aug 21, 2006	39.74	39.74	38.83	39.03	2,441,928	-0.71(-1.78%)
Aug 18, 2006	39.70	39.83	38.99	39.74	1,570,746	+0.16(+0.39%)
Aug 17, 2006	39.01	40.34	38.84	39.58	3,174,170	+0.58(+1.48%)
Aug 16, 2006	37.95	39.09	37.91	39.01	3,549,851	+1.23(+3.27%)
Aug 15, 2006	37.53	37.94	36.88	37.77	2,816,914	+0.84(+2.27%)
Aug 14, 2006	38.10	38.10	36.58	36.93	2,391,288	-0.66(-1.77%)
Aug 11, 2006	38.23	38.39	37.39	37.60	2,098,345	-0.93(-2.42%)
Aug 10, 2006	38.41	38.82	38.01	38.53	2,181,894	+0.12(+0.31%)
Aug 09, 2006	39.96	39.99	38.15	38.41	4,135,622	-1.58(-3.95%)
Aug 08, 2006	41.12	41.72	39.67	39.99	3,008,694	-0.92(-2.26%)
Aug 07, 2006	40.41	41.55	40.20	40.91	2,971,497	+0.50(+1.24%)
Aug 04, 2006	40.90	42.24	40.11	40.41	4,059,837	-0.21(-0.51%)
Aug 03, 2006	38.53	41.21	38.40	40.62	3,904,095	+1.73(+4.46%)
Aug 02, 2006	39.01	39.63	38.79	38.89	2,111,787	-0.10(-0.27%)
Aug 01, 2006	38.11	39.16	37.94	38.99	2,569,974	+0.39(+1.01%)
Jul 31, 2006	39.05	39.23	38.31	38.60	2,042,955	-0.63(-1.61%)
Jul 28, 2006	38.72	39.60	38.32	39.23	2,398,009	+0.95(+2.48%)
Jul 27, 2006	39.01	39.62	37.99	38.28	2,363,825	-0.72(-1.86%)
Jul 26, 2006	39.18	39.21	38.14	39.01	2,101,242	-0.02(-0.04%)
Jul 25, 2006	38.32	39.70	38.03	39.02	3,779,524	+0.37(+0.96%)
Jul 24, 2006	36.84	38.69	37.02	38.65	4,028,781	+1.82(+4.94%)
Jul 21, 2006	35.87	37.25	35.17	36.83	4,663,569	+0.97(+2.69%)
Jul 20, 2006	36.59	36.61	35.65	35.86	3,797,717	-0.75(-2.05%)
Jul 19, 2006	35.04	36.65	34.87	36.62	4,623,706	+1.66(+4.74%)
Jul 18, 2006	35.38	35.67	34.41	34.96	4,216,622	-0.47(-1.34%)
Jul 17, 2006	34.58	35.45	34.43	35.43	4,980,731	+0.85(+2.47%)
Jul 14, 2006	35.25	35.26	33.36	34.58	5,399,635	-0.86(-2.43%)
Jul 13, 2006	35.90	36.27	35.44	35.44	2,282,709	-0.45(-1.25%)
Jul 12, 2006	37.08	37.31	35.72	35.89	2,296,383	-1.28(-3.44%)
Jul 11, 2006	37.71	37.72	36.75	37.17	1,974,238	-0.72(-1.89%)
Jul 10, 2006	38.26	38.46	37.86	37.88	1,233,189	-0.38(-0.99%)
Jul 07, 2006	37.75	38.67	37.73	38.26	2,458,730	+0.35(+0.91%)
Jul 06, 2006	37.63	38.51	37.58	37.92	3,111,132	-0.22(-0.59%)
Jul 05, 2006	38.19	38.37	37.57	38.14	1,916,530	-0.05(-0.14%)
Jul 03, 2006	38.29	38.39	37.63	38.19	1,139,558	-0.09(-0.25%)
Jun 30, 2006	38.79	38.79	37.98	38.29	2,216,194	-0.41(-1.07%)
Jun 29, 2006	37.67	38.75	37.19	38.70	2,200,087	+1.13(+3.01%)
Jun 28, 2006	37.94	37.94	37.10	37.57	2,260,345	-0.37(-0.98%)
Jun 27, 2006	39.40	39.57	37.91	37.94	3,710,113	-1.45(-3.68%)
Jun 26, 2006	38.71	40.12	38.19	39.39	5,025,461	+0.96(+2.49%)
Jun 23, 2006	38.26	38.86	38.10	38.44	2,024,877	-0.01(-0.02%)
Jun 22, 2006	38.70	38.93	38.07	38.45	2,066,826	-0.25(-0.65%)
Jun 21, 2006	37.27	38.79	37.26	38.70	3,307,779	+1.48(+3.96%)
Jun 20, 2006	38.10	38.24	37.21	37.22	3,673,031	-0.65(-1.71%)
Jun 19, 2006	38.76	39.15	37.66	37.87	2,618,528	-0.87(-2.25%)
Jun 16, 2006	39.17	39.52	38.45	38.74	2,534,747	-0.43(-1.10%)
Jun 15, 2006	37.68	39.47	37.51	39.17	4,267,841	+1.50(+3.99%)
Jun 14, 2006	37.08	37.71	36.94	37.67	2,874,390	+0.51(+1.37%)
Jun 13, 2006	37.54	38.13	36.94	37.16	3,280,779	-0.61(-1.62%)
Jun 12, 2006	38.66	38.84	37.75	37.77	2,144,581	-1.18(-3.04%)
Jun 09, 2006	38.86	39.35	38.50	38.95	2,456,181	+0.54(+1.42%)
Jun 08, 2006	38.57	38.65	37.62	38.41	3,893,666	-0.16(-0.43%)
Jun 07, 2006	39.14	39.63	38.43	38.57	4,512,578	-0.26(-0.67%)
Jun 06, 2006	39.91	39.92	38.32	38.83	5,865,007	-1.29(-3.23%)
Jun 05, 2006	41.49	41.49	40.08	40.13	3,093,866	-1.36(-3.29%)
Jun 02, 2006	42.07	42.37	41.07	41.49	3,147,981	-0.41(-0.99%)
Jun 01, 2006	41.35	41.97	41.06	41.91	3,584,963	+0.56(+1.36%)
May 31, 2006	41.30	41.51	40.82	41.34	2,258,375	+0.08(+0.19%)
May 30, 2006	42.07	42.08	41.07	41.27	2,411,915	-1.01(-2.39%)
May 26, 2006	42.14	42.60	42.14	42.28	1,188,459	+0.15(+0.35%)
May 25, 2006	41.85	42.45	41.47	42.13	2,009,350	+0.12(+0.29%)
May 24, 2006	41.88	43.19	41.51	42.01	4,033,069	+0.13(+0.31%)
May 23, 2006	42.26	43.11	41.64	41.88	4,643,406	+0.28(+0.66%)
May 22, 2006	41.85	42.06	41.09	41.60	3,496,199	-0.47(-1.11%)
May 19, 2006	42.37	42.74	41.88	42.07	3,001,973	-0.23(-0.55%)
May 18, 2006	41.89	43.23	41.86	42.30	4,227,978	+0.70(+1.68%)
May 17, 2006	41.67	42.35	41.17	41.60	3,337,444	-0.62(-1.47%)
May 16, 2006	43.02	43.24	42.04	42.22	3,400,599	-0.76(-1.77%)
May 15, 2006	43.67	44.03	42.41	42.98	3,028,510	-0.63(-1.44%)
May 12, 2006	43.87	43.92	42.89	43.61	3,280,431	-0.57(-1.29%)
May 11, 2006	45.35	45.63	44.11	44.18	3,563,293	-1.54(-3.38%)
May 10, 2006	45.34	46.26	45.34	45.73	3,020,746	+0.46(+1.01%)
May 09, 2006	46.30	46.30	45.09	45.27	3,036,505	-0.95(-2.05%)
May 08, 2006	46.81	47.25	46.19	46.22	2,435,323	-0.80(-1.71%)
May 05, 2006	46.13	47.24	45.64	47.02	2,663,953	+1.69(+3.73%)
May 04, 2006	45.95	46.17	45.33	45.33	2,400,790	-0.62(-1.35%)
May 03, 2006	45.35	46.40	44.98	45.95	3,517,405	+0.01(+0.02%)
May 02, 2006	45.39	46.34	45.26	45.94	4,348,609	-0.98(-2.08%)
May 01, 2006	47.41	47.81	46.82	46.92	2,834,875	-0.48(-1.02%)
Apr 28, 2006	47.25	48.38	47.04	47.40	3,678,130	-0.59(-1.22%)
Apr 27, 2006	47.89	48.52	46.97	47.99	4,465,183	-0.53(-1.09%)
Apr 26, 2006	47.46	49.66	47.45	48.52	4,348,493	+1.00(+2.11%)
Apr 25, 2006	48.07	48.08	47.08	47.51	3,485,191	-0.28(-0.60%)
Apr 24, 2006	48.73	48.73	47.78	47.80	3,446,371	-0.93(-1.91%)
Apr 21, 2006	49.92	49.92	48.72	48.73	2,891,888	-0.80(-1.62%)
Apr 20, 2006	49.32	49.84	49.02	49.53	2,320,834	-0.49(-0.98%)
Apr 19, 2006	50.66	50.97	49.68	50.03	2,800,227	-1.18(-2.31%)
Apr 18, 2006	49.90	51.35	48.94	51.21	4,256,948	+1.32(+2.65%)
Apr 17, 2006	51.22	51.50	49.66	49.89	2,676,004	-1.33(-2.59%)
Apr 13, 2006	51.48	51.43	50.61	51.22	1,947,702	-0.26(-0.50%)
Apr 12, 2006	52.45	52.45	51.30	51.48	2,005,410	-0.98(-1.86%)
Apr 11, 2006	52.86	53.41	52.36	52.45	1,945,963	-0.10(-0.20%)
Apr 10, 2006	52.99	53.63	52.43	52.55	1,354,167	-0.44(-0.83%)
Apr 07, 2006	52.88	53.31	52.49	52.99	1,939,822	+0.12(+0.23%)
Apr 06, 2006	53.29	53.46	52.65	52.87	2,038,899	-0.87(-1.62%)
Apr 05, 2006	51.58	53.83	51.56	53.75	2,692,459	+2.34(+4.55%)
Apr 04, 2006	51.68	51.89	51.12	51.41	1,505,158	+0.15(+0.29%)
Apr 03, 2006	51.73	52.21	51.19	51.26	2,165,323	-0.85(-1.62%)
Mar 31, 2006	52.25	52.48	51.80	52.11	1,609,681	-0.15(-0.28%)
Mar 30, 2006	52.74	52.85	51.71	52.25	3,035,694	-0.48(-0.92%)
Mar 29, 2006	52.45	53.13	52.11	52.74	2,293,950	+0.07(+0.13%)
Mar 28, 2006	53.02	53.40	52.11	52.67	4,550,934	+0.61(+1.18%)
Mar 27, 2006	52.21	52.86	51.94	52.05	2,019,083	+0.35(+0.67%)
Mar 24, 2006	51.31	51.84	50.27	51.71	2,720,965	+0.41(+0.79%)
Mar 23, 2006	49.59	51.46	49.42	51.30	3,444,401	+1.94(+3.93%)
Mar 22, 2006	49.74	50.27	49.25	49.36	1,734,020	-0.38(-0.76%)
Mar 21, 2006	50.79	50.79	49.45	49.74	2,576,695	-1.04(-2.06%)
Mar 20, 2006	51.79	51.87	50.69	50.79	2,134,615	-1.00(-1.93%)
Mar 17, 2006	51.95	52.67	51.71	51.79	2,290,589	+0.09(+0.18%)
Mar 16, 2006	51.13	52.04	50.94	51.69	2,862,686	+0.92(+1.82%)
Mar 15, 2006	50.80	50.91	50.23	50.77	2,329,409	-0.03(-0.05%)
Mar 14, 2006	49.02	50.88	48.94	50.79	2,771,489	+1.79(+3.65%)
Mar 13, 2006	49.02	49.64	48.93	49.01	1,730,428	+0.41(+0.85%)
Mar 10, 2006	47.60	48.81	47.51	48.59	1,702,617	+0.98(+2.07%)
Mar 09, 2006	48.68	48.95	47.57	47.61	2,189,890	-1.07(-2.20%)
Mar 08, 2006	48.37	48.77	47.83	48.68	3,063,969	+0.03(+0.07%)
Mar 07, 2006	49.40	49.40	48.08	48.65	2,323,035	-0.62(-1.26%)
Mar 06, 2006	50.25	50.35	49.15	49.27	1,955,581	-0.98(-1.96%)
Mar 03, 2006	50.96	51.15	49.98	50.25	2,140,062	-0.91(-1.77%)
Mar 02, 2006	50.96	51.39	50.34	51.16	2,657,811	+0.03(+0.05%)
Mar 01, 2006	51.39	51.63	50.70	51.13	1,942,603	-0.53(-1.02%)
Feb 28, 2006	52.16	52.60	51.35	51.66	2,375,297	-0.50(-0.96%)
Feb 27, 2006	51.86	52.57	51.47	52.16	1,854,071	-0.22(-0.41%)
Feb 24, 2006	52.58	52.60	51.89	52.37	1,130,056	-0.21(-0.39%)
Feb 23, 2006	52.60	53.13	52.09	52.58	2,246,671	-0.11(-0.21%)
Feb 22, 2006	50.74	52.94	50.54	52.69	2,683,189	+1.95(+3.84%)
Feb 21, 2006	50.79	51.29	49.75	50.74	1,656,265	+0.48(+0.96%)
Feb 17, 2006	50.75	51.04	49.99	50.26	1,543,051	-0.49(-0.97%)
Feb 16, 2006	50.83	50.91	49.80	50.75	2,347,022	+0.65(+1.29%)
Feb 15, 2006	49.37	50.63	49.08	50.10	2,570,670	+0.66(+1.33%)
Feb 14, 2006	48.67	49.75	47.66	49.45	2,731,510	+0.77(+1.58%)
Feb 13, 2006	49.23	49.28	48.46	48.68	1,466,918	-0.55(-1.12%)
Feb 10, 2006	49.66	49.67	48.41	49.23	1,854,419	-0.53(-1.06%)
Feb 09, 2006	49.80	50.63	49.65	49.76	1,481,171	-0.20(-0.40%)
Feb 08, 2006	49.91	50.05	48.87	49.96	2,895,364	+0.03(+0.07%)
Feb 07, 2006	51.62	51.63	49.76	49.92	3,476,268	-2.04(-3.92%)
Feb 06, 2006	52.48	52.64	51.69	51.96	1,390,090	-0.51(-0.97%)
Feb 03, 2006	51.64	53.03	50.98	52.47	2,684,811	+0.36(+0.70%)
Feb 02, 2006	53.15	53.57	52.02	52.11	2,245,975	-1.02(-1.92%)
Feb 01, 2006	53.64	53.66	52.73	53.12	2,429,529	-0.86(-1.60%)
Jan 31, 2006	54.15	54.18	53.37	53.99	1,816,642	-0.34(-0.62%)
Jan 30, 2006	54.66	54.81	54.02	54.32	1,274,210	-0.34(-0.62%)
Jan 27, 2006	54.13	55.49	54.07	54.66	2,686,549	+0.35(+0.64%)
Jan 26, 2006	53.81	54.32	53.42	54.32	2,343,894	+1.29(+2.42%)
Jan 25, 2006	54.32	54.32	52.61	53.03	2,291,748	-1.29(-2.37%)
Jan 24, 2006	54.11	55.12	53.80	54.32	3,051,685	+1.49(+2.83%)
Jan 23, 2006	53.20	53.29	52.55	52.82	1,428,098	-0.47(-0.87%)
Jan 20, 2006	54.54	54.54	52.93	53.29	2,012,942	-0.75(-1.39%)
Jan 19, 2006	54.45	54.67	53.75	54.04	1,556,840	-0.56(-1.03%)
Jan 18, 2006	54.52	55.13	53.69	54.60	1,810,269	-0.14(-0.25%)
Jan 17, 2006	55.22	55.23	54.38	54.74	1,559,390	-0.48(-0.88%)
Jan 13, 2006	56.09	56.23	54.91	55.22	2,502,880	-1.07(-1.90%)
Jan 12, 2006	56.74	56.75	55.96	56.29	2,219,091	-0.62(-1.09%)
Jan 11, 2006	56.89	57.13	56.38	56.91	1,706,672	+0.03(+0.06%)
Jan 10, 2006	55.96	57.34	55.54	56.88	2,091,045	+0.58(+1.03%)
Jan 09, 2006	54.04	56.81	53.78	56.30	3,375,916	+2.26(+4.18%)
Jan 06, 2006	53.76	54.14	53.43	54.04	2,851,909	-0.25(-0.46%)
Jan 05, 2006	53.57	54.85	53.32	54.29	1,874,698	+0.72(+1.34%)
Jan 04, 2006	54.00	54.00	53.11	53.57	2,192,787	-0.60(-1.10%)