Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	49.59	49.71	48.01	49.56	3,342,629	+0.18(+0.37%)
Jan 28, 2005	49.17	50.17	49.07	49.38	1,865,017	+0.35(+0.72%)
Jan 27, 2005	49.67	50.01	48.79	49.02	2,059,860	-0.74(-1.48%)
Jan 26, 2005	48.37	49.94	48.37	49.76	2,159,446	+1.40(+2.89%)
Jan 25, 2005	47.65	48.51	47.61	48.37	2,311,218	+0.72(+1.51%)
Jan 24, 2005	47.93	48.36	46.91	47.65	2,875,805	-0.46(-0.95%)
Jan 21, 2005	48.75	49.33	48.09	48.10	2,528,735	-0.52(-1.06%)
Jan 20, 2005	50.56	50.94	48.57	48.62	2,908,165	-1.93(-3.82%)
Jan 19, 2005	51.17	51.71	50.18	50.55	2,229,407	-0.20(-0.40%)
Jan 18, 2005	50.50	51.25	50.11	50.75	2,167,992	+0.26(+0.52%)
Jan 14, 2005	49.40	50.74	48.98	50.49	2,578,756	+1.31(+2.66%)
Jan 13, 2005	48.83	49.83	48.45	49.18	1,935,890	+0.82(+1.71%)
Jan 12, 2005	47.50	48.43	47.44	48.36	2,641,425	+0.17(+0.35%)
Jan 11, 2005	48.27	48.68	47.48	48.19	1,806,793	-0.08(-0.16%)
Jan 10, 2005	47.39	48.93	47.39	48.27	2,406,133	+0.99(+2.10%)
Jan 07, 2005	46.98	47.83	46.73	47.28	1,758,025	+0.30(+0.64%)
Jan 06, 2005	46.08	47.12	46.08	46.98	2,299,368	+0.53(+1.13%)
Jan 05, 2005	47.83	48.00	45.97	46.45	2,974,822	-0.44(-0.94%)
Jan 04, 2005	49.11	49.11	46.38	46.89	4,220,332	-2.26(-4.59%)
Jan 03, 2005	49.74	49.98	48.47	49.15	2,645,641	-0.60(-1.20%)
Dec 31, 2004	50.16	50.20	49.67	49.74	1,324,016	+0.16(+0.32%)
Dec 30, 2004	49.06	49.69	48.68	49.59	1,156,634	+0.48(+0.98%)
Dec 29, 2004	49.02	49.54	48.47	49.10	1,801,779	+0.53(+1.08%)
Dec 28, 2004	47.71	48.80	47.65	48.58	2,029,893	+1.04(+2.20%)
Dec 27, 2004	48.27	48.71	46.87	47.53	2,084,130	-0.71(-1.47%)
Dec 23, 2004	48.57	48.58	47.70	48.24	1,551,333	-0.37(-0.76%)
Dec 22, 2004	48.05	49.16	48.05	48.61	1,595,315	+0.78(+1.63%)
Dec 21, 2004	48.21	48.59	47.48	47.83	1,759,848	-0.26(-0.55%)
Dec 20, 2004	48.97	49.06	48.09	48.09	2,115,920	-0.07(-0.15%)
Dec 17, 2004	48.80	49.28	47.61	48.16	4,030,731	-0.26(-0.54%)
Dec 16, 2004	48.49	48.93	47.61	48.43	4,295,306	-1.03(-2.08%)
Dec 15, 2004	46.87	49.90	46.87	49.45	10,712,345	+4.84(+10.86%)
Dec 14, 2004	43.99	44.76	43.66	44.61	2,853,472	+0.20(+0.45%)
Dec 13, 2004	44.10	44.50	43.67	44.41	2,966,732	+0.43(+0.98%)
Dec 10, 2004	42.13	44.80	41.34	43.98	6,304,576	+2.60(+6.28%)
Dec 09, 2004	39.91	41.45	39.91	41.38	3,191,085	+2.53(+6.51%)
Dec 08, 2004	40.02	40.11	38.75	38.85	2,219,152	-0.60(-1.51%)
Dec 07, 2004	40.39	40.39	39.42	39.45	1,083,711	-0.93(-2.30%)
Dec 06, 2004	40.11	40.71	39.93	40.38	1,569,791	+0.02(+0.04%)
Dec 03, 2004	39.49	40.38	39.45	40.36	2,911,014	+0.97(+2.47%)
Dec 02, 2004	40.37	40.38	39.32	39.39	2,113,527	-1.05(-2.60%)
Dec 01, 2004	39.71	40.49	39.58	40.44	1,291,998	+1.01(+2.56%)
Nov 30, 2004	39.49	40.35	39.32	39.43	1,708,916	-0.19(-0.49%)
Nov 29, 2004	40.63	40.63	39.58	39.63	2,097,689	-1.35(-3.30%)
Nov 26, 2004	40.97	41.23	40.51	40.98	583,501	-0.20(-0.49%)
Nov 24, 2004	40.99	41.38	40.20	41.18	1,253,372	+0.72(+1.78%)
Nov 23, 2004	40.81	40.81	40.05	40.46	1,885,983	-0.34(-0.84%)
Nov 22, 2004	40.60	40.99	40.41	40.80	1,504,160	+0.11(+0.28%)
Nov 19, 2004	42.06	42.06	40.44	40.69	2,025,905	-1.31(-3.11%)
Nov 18, 2004	42.02	42.21	41.55	41.99	1,383,039	+0.08(+0.19%)
Nov 17, 2004	42.78	42.78	41.70	41.92	1,678,037	+0.54(+1.29%)
Nov 16, 2004	41.88	42.08	41.07	41.38	3,348,896	-0.89(-2.10%)
Nov 15, 2004	41.03	42.70	40.58	42.27	3,631,475	+1.63(+4.02%)
Nov 12, 2004	38.94	40.84	38.94	40.63	2,965,934	+1.98(+5.13%)
Nov 11, 2004	39.10	39.15	38.47	38.65	1,849,635	-0.16(-0.41%)
Nov 10, 2004	38.75	39.05	38.62	38.81	1,792,892	+0.05(+0.14%)
Nov 09, 2004	38.31	39.65	38.31	38.76	2,737,820	+0.54(+1.40%)
Nov 08, 2004	38.50	38.55	38.08	38.22	2,122,756	-0.29(-0.75%)
Nov 05, 2004	39.23	39.63	38.12	38.51	3,573,022	-0.72(-1.83%)
Nov 04, 2004	38.00	39.43	37.91	39.23	4,391,360	-0.27(-0.69%)
Nov 03, 2004	40.37	40.37	39.22	39.50	2,544,801	-0.43(-1.08%)
Nov 02, 2004	39.45	40.26	39.01	39.93	2,117,401	+0.66(+1.68%)