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%)
Jun 01, 2006	28.12	28.73	27.82	28.60	2,478,588	+0.48(+1.72%)
May 31, 2006	28.34	28.41	27.95	28.12	3,082,040	-0.16(-0.58%)
May 30, 2006	28.93	28.93	28.23	28.28	1,987,720	-0.84(-2.88%)
May 26, 2006	28.99	29.27	28.86	29.12	2,255,151	+0.18(+0.63%)
May 25, 2006	29.08	29.18	28.48	28.94	2,819,574	+0.11(+0.39%)
May 24, 2006	28.41	29.25	28.21	28.83	4,909,949	+0.30(+1.06%)
May 23, 2006	28.62	29.60	28.53	28.53	3,928,906	+0.17(+0.61%)
May 22, 2006	28.08	28.57	27.70	28.35	3,756,046	-0.10(-0.37%)
May 19, 2006	28.58	28.79	28.17	28.46	3,761,704	-0.12(-0.42%)
May 18, 2006	28.22	29.38	28.22	28.58	5,347,700	+0.50(+1.79%)
May 17, 2006	27.93	28.59	27.50	28.08	4,936,276	-0.21(-0.73%)
May 16, 2006	28.88	29.31	27.99	28.28	4,525,776	-0.68(-2.33%)
May 15, 2006	29.55	29.95	28.50	28.96	3,849,577	-0.85(-2.85%)
May 12, 2006	30.30	30.36	29.60	29.81	4,709,260	-0.49(-1.63%)
May 11, 2006	31.55	31.56	30.28	30.30	3,947,728	-1.38(-4.35%)
May 10, 2006	31.44	32.09	31.35	31.68	2,483,207	+0.42(+1.33%)
May 09, 2006	31.76	31.79	31.04	31.26	1,986,912	-0.42(-1.31%)
May 08, 2006	31.31	32.22	31.31	31.68	3,284,692	-0.41(-1.27%)
May 05, 2006	30.99	32.47	30.93	32.09	4,829,235	+1.38(+4.48%)
May 04, 2006	30.93	31.24	30.67	30.71	2,047,303	-0.25(-0.81%)
May 03, 2006	30.74	31.32	30.56	30.96	5,511,669	+0.00(+0.00%)
May 02, 2006	31.57	31.70	30.62	30.96	5,017,684	-0.74(-2.32%)
May 01, 2006	32.35	32.68	31.45	31.70	3,601,776	-0.65(-2.01%)
Apr 28, 2006	32.60	33.19	32.17	32.35	3,073,380	-0.47(-1.43%)
Apr 27, 2006	33.04	33.06	31.14	32.81	6,094,221	-1.00(-2.95%)
Apr 26, 2006	32.91	34.68	32.91	33.81	4,150,610	+0.99(+3.01%)
Apr 25, 2006	34.07	34.07	32.61	32.82	3,742,074	-1.25(-3.66%)
Apr 24, 2006	34.48	34.55	33.87	34.07	1,682,992	-0.41(-1.18%)
Apr 21, 2006	34.94	34.94	34.19	34.48	1,932,525	-0.06(-0.18%)
Apr 20, 2006	33.86	34.65	33.80	34.54	3,085,735	-0.09(-0.25%)
Apr 19, 2006	35.46	35.51	34.35	34.62	2,923,845	-1.19(-3.31%)
Apr 18, 2006	33.50	35.82	32.72	35.81	6,337,288	+2.31(+6.90%)
Apr 17, 2006	34.25	34.47	33.48	33.50	2,632,165	-0.71(-2.08%)
Apr 13, 2006	34.37	34.30	33.83	34.21	2,269,701	-0.16(-0.48%)
Apr 12, 2006	35.08	35.08	34.10	34.37	3,156,404	-0.71(-2.02%)
Apr 11, 2006	35.71	35.92	34.82	35.08	2,684,935	-0.31(-0.88%)
Apr 10, 2006	35.51	35.68	35.17	35.39	2,485,170	+0.05(+0.15%)
Apr 07, 2006	34.87	35.62	34.68	35.34	3,026,037	+0.48(+1.37%)
Apr 06, 2006	35.06	35.24	34.55	34.87	2,585,052	-0.38(-1.08%)
Apr 05, 2006	33.38	35.27	33.38	35.25	2,722,348	+1.97(+5.91%)
Apr 04, 2006	33.06	33.38	32.76	33.28	1,650,891	+0.33(+1.00%)