Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	38.83	39.68	38.66	38.77	1,737,960	-0.19(-0.49%)
Nov 29, 2004	39.95	39.95	38.92	38.96	2,133,341	-1.33(-3.30%)
Nov 26, 2004	40.28	40.54	39.83	40.29	593,418	-0.20(-0.49%)
Nov 24, 2004	40.30	40.69	39.52	40.49	1,274,674	+0.71(+1.78%)
Nov 23, 2004	40.13	40.13	39.38	39.78	1,918,037	-0.34(-0.84%)
Nov 22, 2004	39.92	40.31	39.74	40.12	1,529,724	+0.11(+0.28%)
Nov 19, 2004	41.36	41.36	39.77	40.01	2,060,337	-1.29(-3.11%)
Nov 18, 2004	41.32	41.51	40.85	41.29	1,406,545	+0.08(+0.19%)
Nov 17, 2004	42.07	42.07	41.00	41.22	1,706,556	+0.53(+1.29%)
Nov 16, 2004	41.18	41.38	40.39	40.69	3,405,813	-0.87(-2.10%)
Nov 15, 2004	40.34	41.98	39.90	41.56	3,693,194	+1.61(+4.02%)
Nov 12, 2004	38.29	40.16	38.29	39.96	3,016,342	+1.95(+5.13%)
Nov 11, 2004	38.45	38.50	37.82	38.01	1,881,071	-0.16(-0.41%)
Nov 10, 2004	38.10	38.40	37.97	38.16	1,823,363	+0.05(+0.14%)
Nov 09, 2004	37.67	38.99	37.67	38.11	2,784,351	+0.53(+1.40%)
Nov 08, 2004	37.86	37.91	37.44	37.58	2,158,834	-0.28(-0.75%)
Nov 05, 2004	38.57	38.96	37.48	37.87	3,633,748	-0.71(-1.83%)
Nov 04, 2004	37.37	38.77	37.28	38.57	4,465,994	-0.27(-0.69%)
Nov 03, 2004	39.70	39.70	38.57	38.84	2,588,052	-0.42(-1.08%)
Nov 02, 2004	38.79	39.58	38.36	39.26	2,153,388	+0.65(+1.68%)
Nov 01, 2004	38.92	39.06	38.56	38.62	1,551,510	-0.20(-0.51%)
Oct 29, 2004	38.69	38.92	38.26	38.82	1,197,498	+0.13(+0.33%)
Oct 28, 2004	38.89	39.25	38.60	38.69	1,656,381	-0.21(-0.53%)
Oct 27, 2004	38.88	39.05	38.16	38.89	2,377,730	+0.10(+0.27%)
Oct 26, 2004	37.97	38.86	37.87	38.79	2,547,610	+0.99(+2.63%)
Oct 25, 2004	36.64	38.19	36.61	37.80	2,638,459	+1.16(+3.18%)
Oct 22, 2004	36.46	36.84	36.41	36.63	1,073,507	-0.24(-0.66%)
Oct 21, 2004	36.62	37.24	36.30	36.87	1,175,829	+0.47(+1.28%)
Oct 20, 2004	36.38	36.54	35.70	36.41	1,823,131	-0.05(-0.14%)
Oct 19, 2004	36.84	37.41	36.42	36.46	1,398,549	-0.38(-1.03%)
Oct 18, 2004	36.27	36.85	35.81	36.84	1,995,908	-0.03(-0.07%)
Oct 15, 2004	36.85	37.13	36.61	36.87	1,677,934	+0.08(+0.21%)
Oct 14, 2004	37.01	37.41	36.49	36.79	1,742,479	-0.13(-0.35%)
Oct 13, 2004	37.75	37.75	36.44	36.92	2,364,868	-0.84(-2.22%)
Oct 12, 2004	37.31	37.93	37.20	37.75	1,473,639	+0.37(+0.99%)
Oct 11, 2004	37.80	38.10	37.11	37.38	1,216,618	-0.33(-0.87%)
Oct 08, 2004	37.93	38.14	37.02	37.71	2,723,862	+0.41(+1.09%)
Oct 07, 2004	38.87	38.87	37.30	37.31	3,340,921	-1.57(-4.04%)
Oct 06, 2004	38.70	39.46	38.56	38.88	2,686,202	+0.36(+0.94%)
Oct 05, 2004	38.51	39.18	37.33	38.51	6,333,160	-0.58(-1.48%)
Oct 04, 2004	41.29	41.30	39.01	39.09	3,474,298	-1.98(-4.83%)
Oct 01, 2004	41.16	41.29	40.78	41.08	1,530,420	+0.00(+0.00%)
Sep 30, 2004	40.59	41.14	40.45	41.08	1,568,196	+0.35(+0.87%)
Sep 29, 2004	41.16	41.72	40.60	40.72	1,583,840	-0.43(-1.05%)
Sep 28, 2004	41.82	41.97	40.90	41.15	1,759,629	-0.66(-1.59%)
Sep 27, 2004	41.15	42.07	40.24	41.82	2,601,494	+0.73(+1.79%)
Sep 24, 2004	41.08	41.16	40.25	41.09	2,050,255	+0.05(+0.13%)
Sep 23, 2004	41.67	41.67	40.66	41.03	2,186,877	-0.65(-1.55%)
Sep 22, 2004	40.77	42.03	40.34	41.68	3,449,384	+0.91(+2.24%)
Sep 21, 2004	39.87	41.03	39.78	40.77	3,082,162	+1.11(+2.81%)
Sep 20, 2004	41.05	41.05	39.14	39.65	4,002,708	-1.39(-3.39%)
Sep 17, 2004	41.25	41.34	40.91	41.04	1,195,644	+0.06(+0.15%)
Sep 16, 2004	40.56	40.98	40.39	40.98	1,719,071	+0.52(+1.28%)
Sep 15, 2004	40.79	40.93	40.44	40.46	1,751,981	-0.32(-0.78%)
Sep 14, 2004	40.56	40.91	40.10	40.78	1,400,866	+0.24(+0.60%)
Sep 13, 2004	40.43	40.58	40.28	40.54	714,976	+0.20(+0.49%)
Sep 10, 2004	40.60	40.65	39.91	40.34	968,288	-0.16(-0.40%)
Sep 09, 2004	40.45	40.82	40.40	40.51	1,406,313	+0.03(+0.09%)
Sep 08, 2004	41.08	41.08	40.33	40.47	1,042,683	-0.70(-1.70%)
Sep 07, 2004	40.78	41.18	40.40	41.17	1,766,814	+1.09(+2.71%)
Sep 03, 2004	40.04	40.52	39.83	40.08	592,955	-0.15(-0.36%)
Sep 02, 2004	40.32	40.47	39.78	40.23	968,868	-0.15(-0.36%)