Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.91	38.70	37.82	38.59	1,831,359	+0.68(+1.80%)
Jun 29, 2004	37.54	38.30	37.45	37.91	1,985,015	-0.41(-1.08%)
Jun 28, 2004	39.52	39.89	38.26	38.32	1,335,279	-1.29(-3.25%)
Jun 25, 2004	39.31	40.10	38.89	39.61	2,006,105	+0.35(+0.90%)
Jun 24, 2004	38.45	40.08	38.40	39.26	4,531,466	+1.04(+2.71%)
Jun 23, 2004	37.63	38.32	37.60	38.22	2,073,199	+0.31(+0.82%)
Jun 22, 2004	37.75	38.19	37.63	37.91	1,469,119	+0.04(+0.11%)
Jun 21, 2004	37.54	38.36	37.50	37.87	1,851,638	-0.31(-0.81%)
Jun 18, 2004	37.75	38.26	37.48	38.18	2,170,306	+0.55(+1.47%)
Jun 17, 2004	37.35	38.15	36.97	37.63	2,845,999	+0.60(+1.63%)
Jun 16, 2004	37.74	38.78	36.68	37.02	6,466,306	-0.59(-1.56%)
Jun 15, 2004	38.83	38.87	37.61	37.61	3,328,521	+0.07(+0.18%)
Jun 14, 2004	38.24	38.54	37.38	37.54	1,684,655	-0.69(-1.81%)
Jun 10, 2004	38.32	38.57	37.93	38.23	1,766,003	+0.07(+0.18%)
Jun 09, 2004	38.83	39.16	38.15	38.16	1,687,089	-0.90(-2.30%)
Jun 08, 2004	39.52	39.52	38.70	39.06	2,692,459	-0.94(-2.35%)
Jun 07, 2004	38.33	40.13	38.01	40.00	2,365,795	+1.86(+4.86%)
Jun 04, 2004	38.63	38.76	37.82	38.14	1,702,964	-0.18(-0.47%)
Jun 03, 2004	38.68	38.70	38.09	38.32	1,622,196	-0.41(-1.07%)
Jun 02, 2004	39.35	39.63	38.28	38.74	1,763,801	-0.44(-1.12%)
Jun 01, 2004	39.44	39.96	38.67	39.18	2,131,255	-0.43(-1.09%)
May 28, 2004	39.69	40.02	39.42	39.61	1,694,389	+0.03(+0.07%)
May 27, 2004	39.08	39.70	38.92	39.58	2,323,962	+0.67(+1.73%)
May 26, 2004	39.05	39.57	38.09	38.91	3,634,907	-0.07(-0.18%)
May 25, 2004	37.33	39.09	37.06	38.98	3,173,475	+1.62(+4.34%)
May 24, 2004	37.02	37.49	36.37	37.36	3,042,067	+0.86(+2.36%)
May 21, 2004	36.17	37.15	36.05	36.49	3,968,987	+0.34(+0.93%)
May 20, 2004	36.33	36.37	35.67	36.16	2,645,876	+0.24(+0.67%)
May 19, 2004	37.31	37.31	35.92	35.92	3,225,736	-1.26(-3.39%)
May 18, 2004	37.32	37.77	36.74	37.18	1,863,805	-0.14(-0.37%)
May 17, 2004	37.58	38.38	37.15	37.31	2,147,014	-0.85(-2.22%)
May 14, 2004	38.40	38.57	37.69	38.16	2,648,193	+0.28(+0.73%)
May 13, 2004	37.61	38.36	37.06	37.88	2,080,615	+0.06(+0.16%)
May 12, 2004	37.62	37.82	36.28	37.82	4,201,210	+0.22(+0.57%)
May 11, 2004	37.31	38.09	36.89	37.61	2,222,336	+0.30(+0.81%)
May 10, 2004	38.19	38.40	36.75	37.31	2,850,287	-1.10(-2.85%)
May 07, 2004	39.48	39.48	38.10	38.40	3,909,541	-1.73(-4.30%)
May 06, 2004	40.80	41.00	39.80	40.13	1,570,050	-0.89(-2.17%)
May 05, 2004	41.09	41.09	40.46	41.02	953,340	+0.33(+0.81%)
May 04, 2004	41.00	41.36	40.37	40.69	1,612,578	-0.09(-0.23%)
May 03, 2004	40.56	41.13	39.82	40.78	2,136,701	+0.35(+0.88%)
Apr 30, 2004	40.56	40.96	40.27	40.43	1,613,158	+0.04(+0.11%)
Apr 29, 2004	41.20	41.78	39.50	40.39	2,541,352	-0.81(-1.97%)
Apr 28, 2004	42.33	42.58	41.09	41.20	1,475,493	-1.44(-3.38%)
Apr 27, 2004	42.29	42.89	42.10	42.64	1,645,024	+0.83(+1.98%)
Apr 26, 2004	41.77	42.49	41.55	41.81	1,035,498	+0.11(+0.27%)
Apr 23, 2004	42.13	42.24	41.48	41.70	1,325,197	-0.65(-1.53%)
Apr 22, 2004	41.94	42.82	41.78	42.35	2,244,353	+0.86(+2.08%)
Apr 21, 2004	40.77	41.64	40.63	41.48	2,472,288	+0.76(+1.87%)
Apr 20, 2004	41.16	41.61	40.71	40.72	2,289,430	-1.10(-2.62%)
Apr 19, 2004	42.48	42.48	41.66	41.82	1,164,704	-0.65(-1.52%)
Apr 16, 2004	42.72	42.82	42.10	42.47	1,805,865	+0.28(+0.67%)
Apr 15, 2004	42.54	42.69	41.56	42.18	1,826,492	+0.12(+0.29%)
Apr 14, 2004	40.99	42.44	40.93	42.06	2,893,973	-0.05(-0.12%)
Apr 13, 2004	42.79	42.79	41.73	42.11	2,720,386	-0.66(-1.55%)
Apr 12, 2004	43.56	43.56	42.54	42.78	1,847,814	-0.78(-1.78%)
Apr 08, 2004	44.54	44.60	43.24	43.55	1,827,651	-0.77(-1.73%)
Apr 07, 2004	44.69	44.79	43.92	44.32	1,364,944	-0.24(-0.54%)
Apr 06, 2004	44.49	45.01	44.37	44.56	1,614,085	+0.27(+0.60%)
Apr 05, 2004	45.09	45.89	43.58	44.30	3,368,268	-0.77(-1.70%)
Apr 02, 2004	45.09	45.61	44.66	45.06	3,853,108	-1.67(-3.58%)