Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	40.23	40.56	39.96	40.15	1,671,587	+0.03(+0.07%)
May 27, 2004	39.62	40.24	39.45	40.12	2,292,688	+0.68(+1.73%)
May 26, 2004	39.58	40.11	38.61	39.44	3,585,991	-0.07(-0.18%)
May 25, 2004	37.84	39.63	37.57	39.51	3,130,768	+1.64(+4.34%)
May 24, 2004	37.53	38.00	36.87	37.87	3,001,130	+0.87(+2.36%)
May 21, 2004	36.66	37.66	36.54	36.99	3,915,576	+0.34(+0.93%)
May 20, 2004	36.83	36.87	36.15	36.65	2,610,269	+0.24(+0.67%)
May 19, 2004	37.82	37.82	36.41	36.41	3,182,327	-1.28(-3.39%)
May 18, 2004	37.83	38.29	37.24	37.68	1,838,723	-0.14(-0.37%)
May 17, 2004	38.09	38.90	37.66	37.82	2,118,121	-0.86(-2.22%)
May 14, 2004	38.93	39.10	38.21	38.68	2,612,556	+0.28(+0.73%)
May 13, 2004	38.12	38.88	37.56	38.40	2,052,616	+0.06(+0.16%)
May 12, 2004	38.13	38.34	36.77	38.34	4,144,673	+0.22(+0.57%)
May 11, 2004	37.82	38.61	37.40	38.12	2,192,430	+0.31(+0.81%)
May 10, 2004	38.71	38.93	37.26	37.81	2,811,930	-1.11(-2.85%)
May 07, 2004	40.02	40.02	38.62	38.93	3,856,929	-1.75(-4.30%)
May 06, 2004	41.36	41.56	40.34	40.68	1,548,922	-0.90(-2.17%)
May 05, 2004	41.66	41.66	41.02	41.58	940,511	+0.33(+0.81%)
May 04, 2004	41.56	41.93	40.92	41.24	1,590,877	-0.10(-0.23%)
May 03, 2004	41.11	41.69	40.36	41.34	2,107,947	+0.36(+0.88%)
Apr 30, 2004	41.11	41.52	40.82	40.98	1,591,449	+0.04(+0.11%)
Apr 29, 2004	41.76	42.35	40.04	40.94	2,507,153	-0.82(-1.97%)
Apr 28, 2004	42.91	43.16	41.65	41.76	1,455,637	-1.46(-3.38%)
Apr 27, 2004	42.86	43.47	42.67	43.22	1,622,887	+0.84(+1.98%)
Apr 26, 2004	42.34	43.07	42.12	42.38	1,021,563	+0.11(+0.27%)
Apr 23, 2004	42.70	42.82	42.05	42.27	1,307,364	-0.66(-1.53%)
Apr 22, 2004	42.51	43.40	42.35	42.92	2,214,150	+0.87(+2.08%)
Apr 21, 2004	41.32	42.21	41.18	42.05	2,439,018	+0.77(+1.86%)
Apr 20, 2004	41.73	42.18	41.27	41.28	2,258,621	-1.11(-2.62%)
Apr 19, 2004	43.05	43.05	42.23	42.39	1,149,030	-0.66(-1.52%)
Apr 16, 2004	43.30	43.40	42.67	43.05	1,781,563	+0.29(+0.67%)
Apr 15, 2004	43.12	43.27	42.13	42.76	1,801,912	+0.12(+0.29%)
Apr 14, 2004	41.55	43.02	41.49	42.63	2,855,029	-0.05(-0.12%)
Apr 13, 2004	43.37	43.37	42.30	42.69	2,683,777	-0.67(-1.55%)
Apr 12, 2004	44.16	44.16	43.12	43.36	1,822,947	-0.79(-1.78%)
Apr 08, 2004	45.15	45.21	43.83	44.15	1,803,055	-0.78(-1.73%)
Apr 07, 2004	45.30	45.40	44.52	44.93	1,346,575	-0.24(-0.54%)
Apr 06, 2004	45.09	45.63	44.97	45.17	1,592,364	+0.27(+0.60%)
Apr 05, 2004	45.70	46.52	44.17	44.90	3,322,940	-0.78(-1.70%)
Apr 02, 2004	45.70	46.23	45.27	45.68	3,801,256	-1.70(-3.58%)
Apr 01, 2004	47.61	47.91	47.03	47.38	1,784,193	+0.11(+0.24%)
Mar 31, 2004	47.82	48.31	47.13	47.26	2,130,125	-0.53(-1.12%)
Mar 30, 2004	46.75	48.02	46.61	47.80	1,871,876	+1.18(+2.53%)
Mar 29, 2004	47.02	47.32	46.41	46.61	1,728,747	-0.38(-0.82%)
Mar 26, 2004	47.05	47.21	46.70	47.00	1,341,431	+0.21(+0.45%)
Mar 25, 2004	46.49	47.08	46.29	46.79	1,792,195	+0.30(+0.64%)
Mar 24, 2004	46.75	47.59	46.24	46.49	1,974,078	-0.44(-0.93%)
Mar 23, 2004	46.89	47.18	46.26	46.93	1,703,940	+0.58(+1.25%)
Mar 22, 2004	46.54	46.71	46.10	46.35	1,945,270	-0.18(-0.39%)
Mar 19, 2004	47.23	47.31	46.19	46.54	2,038,783	-0.79(-1.66%)
Mar 18, 2004	46.97	47.58	46.81	47.32	2,433,759	+0.31(+0.65%)
Mar 17, 2004	48.01	48.37	45.73	47.02	8,867,120	-1.98(-4.03%)
Mar 16, 2004	49.42	49.42	48.24	48.99	2,961,803	+0.03(+0.05%)
Mar 15, 2004	48.72	49.84	48.70	48.97	2,841,424	+0.35(+0.72%)
Mar 12, 2004	48.11	48.71	47.15	48.62	2,088,741	+1.03(+2.17%)
Mar 11, 2004	47.29	48.22	47.06	47.59	2,082,339	+0.30(+0.63%)
Mar 10, 2004	48.81	49.15	47.06	47.29	2,542,706	-1.12(-2.31%)
Mar 09, 2004	48.79	48.93	48.32	48.41	2,483,031	-0.38(-0.79%)
Mar 08, 2004	48.37	49.16	48.01	48.79	3,678,933	+0.42(+0.87%)
Mar 05, 2004	46.97	48.37	46.80	48.37	3,584,047	+1.92(+4.14%)
Mar 04, 2004	45.53	46.69	45.31	46.45	2,623,416	+0.92(+2.02%)
Mar 03, 2004	45.57	45.79	44.52	45.53	2,173,452	+0.31(+0.68%)
Mar 02, 2004	45.40	45.84	44.83	45.22	3,324,541	-0.31(-0.69%)