PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	11.04	11.28	10.96	11.26	2,923,729	+0.38(+3.48%)
Jun 29, 2004	11.04	11.04	10.84	10.89	3,864,357	-0.15(-1.37%)
Jun 28, 2004	11.45	11.58	11.01	11.04	4,212,850	-0.42(-3.63%)
Jun 25, 2004	11.64	11.70	11.39	11.45	3,411,941	-0.17(-1.47%)
Jun 24, 2004	11.58	12.23	11.58	11.62	5,806,813	+0.10(+0.84%)
Jun 23, 2004	11.23	11.53	11.19	11.53	2,366,927	+0.41(+3.66%)
Jun 22, 2004	10.96	11.15	10.89	11.12	2,199,956	+0.16(+1.44%)
Jun 21, 2004	11.12	11.23	10.95	10.96	1,696,271	-0.14(-1.25%)
Jun 18, 2004	11.07	11.22	11.01	11.10	1,724,215	+0.03(+0.29%)
Jun 17, 2004	11.12	11.15	10.97	11.07	3,432,495	+0.09(+0.83%)
Jun 16, 2004	11.04	11.26	10.91	10.98	3,217,950	-0.06(-0.57%)
Jun 15, 2004	11.15	11.26	11.00	11.04	2,904,792	+0.07(+0.67%)
Jun 14, 2004	11.30	11.34	10.91	10.97	2,712,879	-0.33(-2.95%)
Jun 10, 2004	11.33	11.41	11.27	11.30	2,025,595	-0.02(-0.21%)
Jun 09, 2004	11.46	11.55	11.24	11.32	4,024,401	-0.35(-2.99%)
Jun 08, 2004	11.42	11.68	11.25	11.67	5,304,283	-0.17(-1.43%)
Jun 07, 2004	11.28	11.85	11.14	11.84	3,334,345	+0.66(+5.93%)
Jun 04, 2004	11.26	11.29	10.97	11.18	2,063,700	-0.02(-0.15%)
Jun 03, 2004	11.46	11.46	11.15	11.20	1,489,808	-0.09(-0.82%)
Jun 02, 2004	11.39	11.53	11.09	11.29	2,449,143	-0.10(-0.91%)
Jun 01, 2004	11.42	11.58	11.22	11.39	2,448,681	-0.03(-0.25%)
May 28, 2004	11.35	11.59	11.29	11.42	4,888,125	+0.07(+0.59%)
May 27, 2004	11.19	11.41	11.15	11.35	2,306,421	+0.19(+1.69%)
May 26, 2004	11.33	11.52	11.03	11.17	4,695,981	-0.17(-1.47%)
May 25, 2004	10.74	11.36	10.64	11.33	5,764,089	+0.56(+5.21%)
May 24, 2004	10.42	10.77	10.42	10.77	3,372,219	+0.43(+4.19%)
May 21, 2004	10.18	10.39	10.13	10.34	2,170,627	+0.20(+2.01%)
May 20, 2004	10.09	10.17	9.894	10.13	2,474,547	+0.12(+1.19%)
May 19, 2004	10.44	10.44	10.02	10.02	3,635,032	-0.42(-4.02%)
May 18, 2004	10.36	10.44	10.17	10.44	2,871,767	+0.11(+1.11%)
May 17, 2004	10.44	10.55	10.28	10.32	2,674,312	-0.12(-1.18%)
May 14, 2004	10.33	10.52	10.20	10.44	3,032,041	+0.25(+2.42%)
May 13, 2004	9.970	10.36	9.877	10.20	3,774,059	+0.06(+0.64%)
May 12, 2004	10.00	10.19	9.743	10.13	3,048,669	+0.13(+1.32%)
May 11, 2004	9.873	10.02	9.749	10.00	3,388,385	+0.13(+1.29%)
May 10, 2004	9.862	10.11	9.689	9.873	4,080,519	-0.27(-2.65%)
May 07, 2004	10.28	10.36	10.02	10.14	4,452,799	-0.33(-3.18%)
May 06, 2004	10.56	10.69	10.38	10.47	1,926,520	-0.20(-1.87%)
May 05, 2004	10.65	10.74	10.56	10.67	2,254,459	+0.05(+0.49%)
May 04, 2004	10.83	10.87	10.50	10.62	3,543,117	-0.11(-1.05%)
May 03, 2004	10.75	10.89	10.55	10.73	2,990,934	+0.09(+0.83%)
Apr 30, 2004	10.74	10.82	10.61	10.65	2,907,102	+0.02(+0.14%)
Apr 29, 2004	10.91	11.04	10.42	10.63	4,369,198	-0.18(-1.62%)
Apr 28, 2004	11.28	11.43	10.79	10.81	4,545,176	-0.48(-4.22%)
Apr 27, 2004	11.36	11.36	11.12	11.28	6,698,251	+0.67(+6.28%)
Apr 26, 2004	10.49	10.71	10.46	10.62	3,706,624	+0.16(+1.49%)
Apr 23, 2004	10.45	10.55	10.37	10.46	2,523,275	-0.24(-2.29%)
Apr 22, 2004	10.45	10.75	10.44	10.70	4,599,216	+0.46(+4.48%)
Apr 21, 2004	10.08	10.34	9.996	10.24	4,880,966	+0.17(+1.65%)
Apr 20, 2004	10.38	10.42	10.08	10.08	3,581,453	-0.30(-2.92%)
Apr 19, 2004	10.52	10.53	10.27	10.38	2,659,762	-0.13(-1.24%)
Apr 16, 2004	10.61	10.65	10.48	10.51	3,070,609	+0.01(+0.08%)
Apr 15, 2004	10.72	10.72	10.40	10.50	3,815,629	+0.01(+0.12%)
Apr 14, 2004	10.29	10.64	10.18	10.49	4,421,390	-0.04(-0.35%)
Apr 13, 2004	10.76	10.76	10.49	10.53	4,530,626	-0.23(-2.15%)
Apr 12, 2004	10.93	10.98	10.70	10.76	3,088,160	-0.20(-1.80%)
Apr 08, 2004	11.21	11.25	10.89	10.96	1,760,011	-0.21(-1.86%)
Apr 07, 2004	11.37	11.39	11.15	11.16	1,684,724	-0.18(-1.58%)
Apr 06, 2004	11.17	11.41	11.16	11.34	3,819,555	+0.20(+1.77%)
Apr 05, 2004	11.46	11.48	10.93	11.15	5,278,187	-0.30(-2.63%)
Apr 02, 2004	11.86	11.86	11.37	11.45	5,987,179	-0.57(-4.74%)