PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	6.821	6.885	6.674	6.675	4,660,416	-0.16(-2.37%)
Jun 27, 2003	6.991	7.036	6.824	6.837	3,421,641	-0.14(-2.06%)
Jun 26, 2003	6.922	7.035	6.840	6.981	4,971,726	+0.06(+0.86%)
Jun 25, 2003	7.075	7.123	6.922	6.922	3,788,839	-0.15(-2.19%)
Jun 24, 2003	7.036	7.181	6.929	7.076	4,950,017	+0.05(+0.74%)
Jun 23, 2003	7.092	7.104	6.982	7.024	5,176,803	-0.07(-0.96%)
Jun 20, 2003	7.394	7.442	7.074	7.093	4,455,801	-0.35(-4.70%)
Jun 19, 2003	7.494	7.575	7.337	7.442	3,736,646	-0.05(-0.69%)
Jun 18, 2003	7.700	7.700	7.429	7.494	3,084,465	-0.20(-2.66%)
Jun 17, 2003	7.740	7.792	7.616	7.699	3,696,462	-0.03(-0.39%)
Jun 16, 2003	7.545	7.740	7.511	7.729	3,401,318	+0.25(+3.40%)
Jun 13, 2003	7.477	7.577	7.419	7.475	2,616,576	-0.00(-0.01%)
Jun 12, 2003	7.627	7.697	7.376	7.476	4,316,774	-0.14(-1.83%)
Jun 11, 2003	7.253	7.638	7.236	7.616	7,125,494	+0.43(+5.98%)
Jun 10, 2003	7.036	7.219	7.031	7.186	3,417,484	+0.20(+2.83%)
Jun 09, 2003	7.134	7.135	6.940	6.988	4,210,078	-0.17(-2.42%)
Jun 06, 2003	7.469	7.502	7.138	7.161	4,917,224	-0.27(-3.67%)
Jun 05, 2003	7.247	7.441	7.194	7.434	3,263,677	+0.15(+2.08%)
Jun 04, 2003	7.118	7.296	7.118	7.282	3,381,919	+0.20(+2.80%)
Jun 03, 2003	7.145	7.145	7.020	7.084	4,640,093	-0.02(-0.24%)
Jun 02, 2003	7.172	7.246	7.071	7.101	4,825,770	+0.00(+0.02%)
May 30, 2003	6.982	7.155	6.971	7.100	5,894,110	+0.04(+0.54%)
May 29, 2003	7.226	7.334	7.026	7.062	6,816,493	-0.05(-0.73%)
May 28, 2003	7.015	7.171	6.995	7.114	4,534,783	+0.13(+1.89%)
May 27, 2003	6.874	7.026	6.837	6.982	4,668,730	+0.09(+1.24%)
May 23, 2003	6.820	7.008	6.798	6.897	4,539,864	+0.08(+1.13%)
May 22, 2003	6.538	6.825	6.528	6.820	5,508,436	+0.30(+4.65%)
May 21, 2003	6.419	6.528	6.374	6.517	3,671,059	+0.09(+1.35%)
May 20, 2003	6.396	6.495	6.384	6.430	2,080,790	+0.04(+0.59%)
May 19, 2003	6.367	6.458	6.367	6.392	2,768,998	-0.14(-2.07%)
May 16, 2003	6.598	6.598	6.361	6.528	2,888,164	-0.07(-1.07%)
May 15, 2003	6.576	6.602	6.509	6.598	2,317,737	+0.05(+0.74%)
May 14, 2003	6.620	6.635	6.485	6.549	3,515,404	-0.06(-0.90%)
May 13, 2003	6.574	6.635	6.511	6.609	2,711,262	+0.03(+0.51%)
May 12, 2003	6.415	6.612	6.388	6.575	3,915,858	+0.16(+2.50%)
May 09, 2003	6.387	6.454	6.322	6.415	3,656,278	+0.09(+1.47%)
May 08, 2003	6.373	6.478	6.289	6.322	4,532,936	-0.05(-0.78%)
May 07, 2003	6.236	6.407	6.216	6.372	4,292,756	+0.12(+1.92%)
May 06, 2003	6.233	6.263	6.204	6.252	3,619,790	+0.02(+0.31%)
May 05, 2003	6.306	6.315	6.221	6.232	2,184,252	-0.06(-0.96%)
May 02, 2003	6.196	6.322	6.170	6.293	1,959,776	+0.10(+1.55%)
May 01, 2003	6.279	6.281	6.132	6.196	2,066,010	-0.08(-1.29%)
Apr 30, 2003	6.279	6.341	6.221	6.278	3,365,291	-0.03(-0.45%)
Apr 29, 2003	6.344	6.387	6.266	6.306	3,352,358	+0.03(+0.45%)
Apr 28, 2003	6.100	6.315	6.100	6.278	3,173,147	+0.19(+3.13%)
Apr 25, 2003	6.224	6.246	6.072	6.087	3,959,737	-0.19(-2.97%)
Apr 24, 2003	6.284	6.335	6.246	6.273	3,788,839	+0.02(+0.26%)
Apr 23, 2003	6.174	6.278	6.149	6.257	3,081,232	+0.09(+1.44%)
Apr 22, 2003	6.037	6.196	5.991	6.168	2,781,007	+0.13(+2.17%)
Apr 21, 2003	6.110	6.115	6.008	6.037	2,701,101	-0.03(-0.48%)
Apr 17, 2003	6.009	6.086	6.009	6.066	2,411,499	+0.07(+1.14%)
Apr 16, 2003	6.040	6.076	5.998	5.998	3,864,127	-0.03(-0.43%)
Apr 15, 2003	5.964	6.044	5.934	6.024	3,199,936	+0.06(+1.03%)
Apr 14, 2003	5.859	5.972	5.826	5.963	2,008,274	+0.11(+1.96%)
Apr 11, 2003	5.889	5.902	5.810	5.848	2,464,616	+0.01(+0.11%)
Apr 10, 2003	5.801	5.873	5.743	5.841	2,472,006	+0.06(+1.07%)
Apr 09, 2003	5.764	5.845	5.731	5.780	2,629,047	+0.03(+0.55%)
Apr 08, 2003	5.706	5.774	5.660	5.748	3,386,538	+0.04(+0.76%)
Apr 07, 2003	5.657	5.791	5.657	5.705	2,678,469	+0.05(+0.86%)
Apr 04, 2003	5.732	5.735	5.629	5.656	2,557,917	-0.08(-1.32%)
Apr 03, 2003	5.730	5.791	5.699	5.732	1,804,121	+0.00(+0.06%)
Apr 02, 2003	5.613	5.790	5.613	5.729	3,799,463	+0.22(+4.03%)