PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	18.14	18.42	18.14	18.24	3,651,198	+0.22(+1.21%)
Jun 29, 2005	18.39	18.39	17.97	18.02	2,189,102	-0.27(-1.46%)
Jun 28, 2005	18.10	18.37	18.03	18.29	2,194,183	+0.30(+1.65%)
Jun 27, 2005	17.61	18.07	17.61	17.99	2,455,378	+0.38(+2.15%)
Jun 24, 2005	17.95	17.98	17.52	17.61	2,619,578	-0.24(-1.36%)
Jun 23, 2005	18.20	18.45	17.78	17.86	2,757,451	-0.30(-1.67%)
Jun 22, 2005	18.33	18.36	17.92	18.16	3,779,833	-0.02(-0.11%)
Jun 21, 2005	18.21	18.33	17.97	18.18	3,486,305	+0.12(+0.66%)
Jun 20, 2005	18.57	18.57	17.98	18.06	5,607,741	-0.56(-3.01%)
Jun 17, 2005	18.73	18.99	18.37	18.62	9,985,715	+0.81(+4.56%)
Jun 16, 2005	17.65	17.84	17.49	17.81	3,441,271	+0.24(+1.34%)
Jun 15, 2005	17.17	17.62	17.17	17.57	4,478,433	+0.39(+2.28%)
Jun 14, 2005	16.84	17.21	16.83	17.18	2,889,088	+0.36(+2.14%)
Jun 13, 2005	16.70	16.83	16.48	16.82	2,374,549	+0.10(+0.61%)
Jun 10, 2005	16.91	17.08	16.62	16.72	2,141,297	-0.16(-0.96%)
Jun 09, 2005	16.76	17.10	16.54	16.88	4,075,208	+0.13(+0.75%)
Jun 08, 2005	17.18	17.20	16.69	16.76	2,741,285	-0.36(-2.10%)
Jun 07, 2005	16.82	17.22	16.81	17.11	4,204,998	+0.42(+2.52%)
Jun 06, 2005	16.65	16.73	16.44	16.69	2,505,955	+0.22(+1.34%)
Jun 03, 2005	17.00	17.02	16.46	16.47	4,091,605	-0.44(-2.60%)
Jun 02, 2005	16.99	17.16	16.86	16.91	2,421,892	-0.07(-0.40%)
Jun 01, 2005	16.41	17.17	16.36	16.98	4,599,678	+0.43(+2.59%)
May 31, 2005	16.61	16.65	16.41	16.55	2,228,593	+0.09(+0.57%)
May 27, 2005	16.56	16.57	16.40	16.46	2,209,194	-0.06(-0.39%)
May 26, 2005	16.11	16.58	16.11	16.52	3,783,990	+0.68(+4.26%)
May 25, 2005	16.00	16.03	15.75	15.85	2,597,408	-0.17(-1.05%)
May 24, 2005	16.08	16.11	15.86	16.02	3,387,000	-0.04(-0.27%)
May 23, 2005	16.02	16.26	16.00	16.06	3,645,193	+0.14(+0.86%)
May 20, 2005	16.12	16.12	15.78	15.92	3,389,540	-0.19(-1.20%)
May 19, 2005	16.11	16.29	16.00	16.12	4,354,417	+0.01(+0.05%)
May 18, 2005	15.60	16.16	15.58	16.11	5,902,655	+0.64(+4.14%)
May 17, 2005	15.35	15.50	15.16	15.47	2,900,404	+0.07(+0.45%)
May 16, 2005	14.98	15.41	14.95	15.40	3,512,170	+0.45(+3.00%)
May 13, 2005	15.32	15.33	14.82	14.95	5,160,868	-0.37(-2.40%)
May 12, 2005	15.96	15.96	15.31	15.32	3,882,140	-0.59(-3.70%)
May 11, 2005	15.74	16.01	15.58	15.91	2,775,695	+0.17(+1.07%)
May 10, 2005	15.92	15.97	15.64	15.74	2,383,786	-0.22(-1.37%)
May 09, 2005	15.85	15.97	15.77	15.96	2,003,424	+0.08(+0.52%)
May 06, 2005	15.73	15.93	15.48	15.87	3,826,252	+0.13(+0.83%)
May 05, 2005	15.75	15.96	15.62	15.74	4,074,284	+0.04(+0.26%)
May 04, 2005	15.56	15.71	15.38	15.70	4,244,720	+0.14(+0.90%)
May 03, 2005	15.62	15.70	15.45	15.56	4,507,532	-0.01(-0.04%)
May 02, 2005	15.66	15.74	15.32	15.57	3,388,847	+0.10(+0.64%)
Apr 29, 2005	15.14	15.49	15.00	15.47	5,745,845	+0.51(+3.40%)
Apr 28, 2005	15.72	15.85	14.90	14.96	9,589,649	-0.45(-2.92%)
Apr 27, 2005	15.56	15.59	15.30	15.41	4,247,953	-0.14(-0.88%)
Apr 26, 2005	15.40	15.89	15.34	15.55	5,037,083	+0.12(+0.79%)
Apr 25, 2005	14.97	15.54	14.94	15.43	4,118,163	+0.48(+3.25%)
Apr 22, 2005	15.22	15.31	14.87	14.94	3,941,030	-0.28(-1.85%)
Apr 21, 2005	14.78	15.23	14.75	15.22	4,633,396	+0.58(+3.93%)
Apr 20, 2005	15.03	15.20	14.65	14.65	4,660,185	-0.60(-3.91%)
Apr 19, 2005	15.03	15.46	14.93	15.24	3,769,440	+0.09(+0.57%)
Apr 18, 2005	14.92	15.18	14.77	15.16	3,966,434	+0.45(+3.09%)
Apr 15, 2005	15.33	15.43	14.69	14.70	5,511,900	-0.57(-3.74%)
Apr 14, 2005	16.11	16.16	15.27	15.27	5,388,346	-0.86(-5.32%)
Apr 13, 2005	16.49	16.53	16.07	16.13	3,735,261	-0.36(-2.21%)
Apr 12, 2005	15.91	16.52	15.87	16.49	5,611,898	+0.52(+3.23%)
Apr 11, 2005	15.80	16.00	15.67	15.98	3,163,448	+0.19(+1.19%)
Apr 08, 2005	16.00	16.00	15.73	15.79	3,820,017	-0.09(-0.57%)
Apr 07, 2005	15.79	16.04	15.74	15.88	3,513,094	+0.12(+0.78%)
Apr 06, 2005	16.08	16.08	15.70	15.76	4,372,431	-0.31(-1.90%)
Apr 05, 2005	16.16	16.35	16.04	16.06	2,817,958	-0.08(-0.47%)
Apr 04, 2005	16.07	16.26	15.82	16.14	2,803,639	+0.06(+0.39%)