Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	45.64	45.85	44.49	45.17	3,121,694	+0.00(+0.00%)
Apr 28, 2005	46.65	47.09	44.23	45.17	4,274,341	-1.47(-3.16%)
Apr 27, 2005	47.14	47.23	46.47	46.65	3,444,836	-0.59(-1.24%)
Apr 26, 2005	47.19	48.75	47.02	47.23	3,315,283	-0.35(-0.74%)
Apr 25, 2005	46.51	47.80	46.44	47.59	2,219,266	+1.47(+3.18%)
Apr 22, 2005	46.76	46.95	45.93	46.12	1,897,947	-0.53(-1.13%)
Apr 21, 2005	46.30	47.14	46.23	46.65	2,627,296	+0.61(+1.33%)
Apr 20, 2005	46.65	47.12	45.88	46.03	2,943,829	-1.00(-2.13%)
Apr 19, 2005	46.58	47.70	46.21	47.03	2,351,098	+0.04(+0.07%)
Apr 18, 2005	46.99	47.18	46.43	47.00	2,327,512	+0.48(+1.04%)
Apr 15, 2005	48.29	48.51	46.51	46.51	2,901,670	-1.60(-3.32%)
Apr 14, 2005	50.01	50.20	47.99	48.11	2,745,113	-1.93(-3.86%)
Apr 13, 2005	51.03	51.18	49.74	50.04	2,305,521	-1.16(-2.26%)
Apr 12, 2005	49.37	51.33	49.02	51.20	3,239,967	+1.13(+2.26%)
Apr 11, 2005	49.91	50.46	49.60	50.07	1,510,313	+0.08(+0.16%)
Apr 08, 2005	50.47	50.80	49.82	49.99	1,742,073	-0.48(-0.96%)
Apr 07, 2005	49.90	50.68	49.76	50.47	2,174,031	+0.86(+1.73%)
Apr 06, 2005	50.48	50.48	49.44	49.61	2,635,044	-0.83(-1.65%)
Apr 05, 2005	51.03	51.48	50.39	50.45	1,807,818	-0.37(-0.73%)
Apr 04, 2005	50.29	51.14	49.74	50.81	2,090,055	+0.54(+1.06%)
Apr 01, 2005	50.55	51.52	49.92	50.28	2,559,158	+0.54(+1.08%)
Mar 31, 2005	50.33	50.37	49.52	49.74	1,901,365	+0.20(+0.41%)
Mar 30, 2005	49.72	50.24	49.31	49.54	3,153,142	-0.17(-0.34%)
Mar 29, 2005	49.85	51.24	49.59	49.71	4,683,168	-0.06(-0.12%)
Mar 28, 2005	49.81	50.05	49.04	49.77	3,269,136	+0.38(+0.76%)
Mar 24, 2005	49.10	50.45	48.92	49.39	2,956,477	+0.95(+1.96%)
Mar 23, 2005	48.80	48.95	48.23	48.45	2,785,790	-0.35(-0.72%)
Mar 22, 2005	49.59	50.96	48.79	48.80	6,531,437	+0.64(+1.33%)
Mar 21, 2005	48.45	49.06	47.66	48.16	2,809,718	-0.29(-0.60%)
Mar 18, 2005	48.76	49.53	48.31	48.45	2,331,842	-0.26(-0.54%)
Mar 17, 2005	49.68	49.68	47.83	48.71	3,614,839	-0.95(-1.91%)
Mar 16, 2005	50.67	50.70	49.17	49.66	2,830,342	-0.40(-0.79%)
Mar 15, 2005	51.21	51.52	49.58	50.05	2,304,609	-0.19(-0.38%)
Mar 14, 2005	50.00	50.35	48.98	50.24	2,639,943	+0.25(+0.49%)
Mar 11, 2005	50.20	50.90	49.49	50.00	1,527,063	-0.19(-0.38%)
Mar 10, 2005	51.34	51.34	49.15	50.19	3,345,934	-0.41(-0.82%)
Mar 09, 2005	51.98	52.22	50.38	50.60	3,630,449	-1.68(-3.22%)
Mar 08, 2005	53.19	53.35	52.10	52.29	2,007,560	-1.74(-3.22%)
Mar 07, 2005	54.34	54.41	53.55	54.03	1,497,893	-0.36(-0.66%)
Mar 04, 2005	52.75	54.49	52.73	54.39	2,926,966	+2.19(+4.19%)
Mar 03, 2005	52.61	52.83	51.96	52.20	2,882,072	-0.06(-0.12%)
Mar 02, 2005	53.10	53.28	52.09	52.26	2,255,272	-1.58(-2.93%)
Mar 01, 2005	54.24	54.31	53.36	53.84	1,938,852	+0.47(+0.87%)
Feb 28, 2005	54.50	54.84	52.68	53.38	2,302,558	-1.30(-2.38%)
Feb 25, 2005	51.60	54.79	51.29	54.68	4,625,399	+3.12(+6.06%)
Feb 24, 2005	49.15	51.60	49.15	51.55	2,588,897	+2.55(+5.19%)
Feb 23, 2005	49.45	50.33	48.31	49.01	3,252,387	-0.01(-0.02%)
Feb 22, 2005	50.60	51.35	48.94	49.02	2,069,203	-1.87(-3.67%)
Feb 18, 2005	50.95	51.01	50.07	50.89	1,658,781	-0.50(-0.97%)
Feb 17, 2005	51.00	51.97	50.69	51.39	1,871,398	+0.44(+0.86%)
Feb 16, 2005	50.29	50.99	49.44	50.95	1,637,587	+1.20(+2.42%)
Feb 15, 2005	50.34	50.35	49.31	49.74	2,583,884	-0.61(-1.22%)
Feb 14, 2005	50.78	50.96	50.05	50.36	1,196,059	-0.20(-0.40%)
Feb 11, 2005	49.50	50.98	49.26	50.56	3,387,979	-1.01(-1.96%)
Feb 10, 2005	51.15	51.78	50.71	51.57	1,717,917	+0.21(+0.41%)
Feb 09, 2005	52.18	52.86	51.30	51.36	1,684,532	-1.09(-2.08%)
Feb 08, 2005	52.04	53.10	51.81	52.45	2,105,209	+0.89(+1.72%)
Feb 07, 2005	52.22	52.70	51.13	51.56	2,603,596	-0.75(-1.44%)
Feb 04, 2005	50.72	52.85	50.72	52.32	4,032,440	+2.17(+4.32%)
Feb 03, 2005	49.89	50.84	49.81	50.15	1,918,229	-0.62(-1.23%)
Feb 02, 2005	50.18	50.97	50.02	50.77	2,805,616	+0.60(+1.19%)