Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	39.36	40.14	39.31	40.06	1,197,159	+0.90(+2.30%)
Aug 30, 2004	39.80	40.02	39.16	39.16	764,458	-0.65(-1.63%)
Aug 27, 2004	39.71	40.10	39.39	39.81	542,562	+0.21(+0.53%)
Aug 26, 2004	39.49	39.84	39.26	39.60	866,774	+0.06(+0.16%)
Aug 25, 2004	40.06	40.19	38.65	39.54	2,244,902	-0.24(-0.59%)
Aug 24, 2004	40.31	40.54	39.52	39.77	1,450,492	-0.11(-0.29%)
Aug 23, 2004	39.58	40.24	39.07	39.89	950,113	+0.44(+1.11%)
Aug 20, 2004	39.16	39.60	39.06	39.45	925,192	+0.33(+0.85%)
Aug 19, 2004	39.14	39.40	38.85	39.12	822,075	-0.24(-0.62%)
Aug 18, 2004	39.14	39.54	38.71	39.36	952,857	+0.35(+0.90%)
Aug 17, 2004	38.58	39.94	38.58	39.01	3,436,460	+0.78(+2.04%)
Aug 16, 2004	37.41	38.37	37.39	38.23	1,581,160	+0.82(+2.20%)
Aug 13, 2004	37.14	37.58	36.96	37.41	975,721	+0.30(+0.80%)
Aug 12, 2004	37.18	37.35	36.55	37.12	963,260	-0.13(-0.35%)
Aug 11, 2004	37.36	37.72	36.99	37.25	1,539,548	-0.33(-0.88%)
Aug 10, 2004	36.78	37.72	36.67	37.58	1,355,492	+0.82(+2.24%)
Aug 09, 2004	36.77	37.66	36.61	36.76	1,095,986	-0.22(-0.59%)
Aug 06, 2004	37.09	37.81	36.85	36.98	1,489,933	+0.06(+0.17%)
Aug 05, 2004	37.83	38.12	36.91	36.91	1,312,622	-0.20(-0.54%)
Aug 04, 2004	36.70	37.43	36.41	37.12	1,048,886	+0.17(+0.45%)
Aug 03, 2004	37.37	37.41	36.82	36.95	1,341,202	-0.38(-1.03%)
Aug 02, 2004	37.18	37.52	36.98	37.33	1,395,962	+0.00(+0.00%)
Jul 30, 2004	37.23	37.49	36.96	37.33	921,190	+0.18(+0.49%)
Jul 29, 2004	36.50	37.20	35.82	37.15	1,667,015	+0.87(+2.39%)
Jul 28, 2004	35.92	36.48	35.61	36.28	1,012,647	+0.15(+0.41%)
Jul 27, 2004	36.30	36.74	35.25	36.14	2,036,383	+0.28(+0.78%)
Jul 26, 2004	36.50	36.98	35.53	35.86	1,762,129	-0.77(-2.10%)
Jul 23, 2004	36.82	37.38	36.43	36.63	1,798,025	-0.41(-1.11%)
Jul 22, 2004	36.22	37.28	36.21	37.04	1,576,359	+0.82(+2.27%)
Jul 21, 2004	36.87	37.40	36.13	36.21	1,851,184	-0.73(-1.97%)
Jul 20, 2004	36.21	36.97	35.30	36.94	3,075,895	-0.20(-0.54%)
Jul 19, 2004	37.84	37.84	36.63	37.14	1,508,453	-0.61(-1.62%)
Jul 16, 2004	37.79	38.34	37.72	37.75	1,346,232	+0.23(+0.61%)
Jul 15, 2004	37.88	37.88	37.12	37.53	1,578,759	-0.18(-0.49%)
Jul 14, 2004	37.96	38.58	37.57	37.71	1,517,370	-0.73(-1.91%)
Jul 13, 2004	37.47	38.66	37.40	38.44	1,883,194	+1.07(+2.86%)
Jul 12, 2004	37.09	37.66	36.84	37.38	932,280	+0.08(+0.21%)
Jul 09, 2004	37.13	37.86	36.94	37.30	1,822,147	+0.40(+1.09%)
Jul 08, 2004	38.49	38.51	36.81	36.90	2,821,761	-2.11(-5.40%)
Jul 07, 2004	39.05	39.46	38.62	39.00	962,003	+0.16(+0.41%)
Jul 06, 2004	39.61	39.61	38.51	38.85	1,414,482	-0.77(-1.94%)
Jul 02, 2004	39.49	40.29	39.43	39.62	1,681,076	+0.77(+1.98%)
Jul 01, 2004	39.17	39.45	38.72	38.85	1,437,346	-0.27(-0.69%)
Jun 30, 2004	38.43	39.23	38.34	39.12	1,806,714	+0.69(+1.80%)
Jun 29, 2004	38.05	38.82	37.96	38.43	1,958,302	-0.42(-1.08%)
Jun 28, 2004	40.06	40.43	38.78	38.85	1,317,309	-1.30(-3.25%)
Jun 25, 2004	39.84	40.65	39.42	40.15	1,979,108	+0.36(+0.90%)
Jun 24, 2004	38.97	40.62	38.93	39.79	4,470,485	+1.05(+2.71%)
Jun 23, 2004	38.14	38.84	38.11	38.74	2,045,300	+0.31(+0.82%)
Jun 22, 2004	38.27	38.71	38.14	38.43	1,449,349	+0.04(+0.11%)
Jun 21, 2004	38.05	38.88	38.01	38.38	1,826,720	-0.31(-0.81%)
Jun 18, 2004	38.27	38.79	37.99	38.70	2,141,100	+0.56(+1.47%)
Jun 17, 2004	37.86	38.67	37.47	38.14	2,807,700	+0.61(+1.63%)
Jun 16, 2004	38.25	39.31	37.19	37.53	6,379,287	-0.59(-1.56%)
Jun 15, 2004	39.36	39.40	38.12	38.12	3,283,729	+0.07(+0.18%)
Jun 14, 2004	38.76	39.07	37.89	38.05	1,661,984	-0.70(-1.81%)
Jun 10, 2004	38.84	39.10	38.44	38.75	1,742,237	+0.07(+0.18%)
Jun 09, 2004	39.36	39.70	38.67	38.68	1,664,385	-0.91(-2.30%)
Jun 08, 2004	40.06	40.06	39.23	39.59	2,656,226	-0.95(-2.35%)
Jun 07, 2004	38.86	40.68	38.52	40.54	2,333,958	+1.88(+4.86%)
Jun 04, 2004	39.16	39.29	38.33	38.66	1,680,047	-0.18(-0.47%)
Jun 03, 2004	39.21	39.23	38.61	38.85	1,600,366	-0.42(-1.07%)
Jun 02, 2004	39.89	40.17	38.80	39.27	1,740,065	-0.45(-1.12%)