Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.57	51.08	50.17	50.74	3,290,131	+0.39(+0.78%)
May 27, 2005	50.45	50.47	49.91	50.35	944,855	+0.08(+0.16%)
May 26, 2005	49.20	50.75	49.20	50.27	2,758,885	+1.84(+3.79%)
May 25, 2005	49.13	49.13	48.43	48.43	1,732,863	-0.52(-1.07%)
May 24, 2005	49.07	49.42	48.64	48.96	2,102,574	+0.00(+0.00%)
May 23, 2005	48.18	49.38	48.18	48.96	2,652,225	+0.34(+0.70%)
May 20, 2005	48.99	49.03	48.02	48.62	1,921,034	-0.35(-0.71%)
May 19, 2005	48.75	49.38	48.46	48.97	2,357,736	+0.23(+0.47%)
May 18, 2005	47.31	49.06	47.31	48.74	3,207,020	+2.17(+4.66%)
May 17, 2005	46.43	46.71	45.70	46.57	1,783,049	+0.13(+0.28%)
May 16, 2005	44.65	46.51	44.65	46.44	2,218,723	+1.57(+3.51%)
May 13, 2005	45.31	45.62	44.42	44.87	1,497,249	-0.31(-0.68%)
May 12, 2005	46.80	46.80	45.17	45.17	2,066,677	-1.46(-3.13%)
May 11, 2005	46.49	46.97	45.88	46.63	1,578,645	+0.36(+0.77%)
May 10, 2005	47.08	47.12	46.27	46.27	1,537,147	-0.80(-1.69%)
May 09, 2005	46.37	47.31	46.34	47.07	1,740,065	+0.71(+1.53%)
May 06, 2005	45.84	46.85	45.37	46.36	1,900,570	+0.39(+0.86%)
May 05, 2005	45.18	46.45	45.14	45.97	2,556,539	+0.57(+1.25%)
May 04, 2005	44.24	45.53	44.00	45.40	3,700,311	+1.12(+2.53%)
May 03, 2005	44.99	45.22	44.09	44.28	3,309,108	-0.74(-1.65%)
May 02, 2005	45.29	45.47	44.38	45.02	2,309,951	+0.00(+0.00%)
Apr 29, 2005	45.49	45.70	44.34	45.02	3,132,026	+0.00(+0.00%)
Apr 28, 2005	46.49	46.94	44.09	45.02	4,288,488	-1.47(-3.16%)
Apr 27, 2005	46.98	47.08	46.32	46.49	3,456,238	-0.59(-1.24%)
Apr 26, 2005	47.03	48.59	46.87	47.08	3,326,256	-0.35(-0.74%)
Apr 25, 2005	46.36	47.64	46.29	47.43	2,226,611	+1.46(+3.18%)
Apr 22, 2005	46.61	46.80	45.77	45.97	1,904,229	-0.52(-1.13%)
Apr 21, 2005	46.14	46.98	46.08	46.49	2,635,991	+0.61(+1.33%)
Apr 20, 2005	46.49	46.96	45.73	45.88	2,953,572	-1.00(-2.13%)
Apr 19, 2005	46.42	47.54	46.05	46.88	2,358,880	+0.04(+0.07%)
Apr 18, 2005	46.83	47.03	46.27	46.84	2,335,215	+0.48(+1.04%)
Apr 15, 2005	48.13	48.35	46.36	46.36	2,911,274	-1.59(-3.32%)
Apr 14, 2005	49.84	50.03	47.83	47.95	2,754,198	-1.92(-3.86%)
Apr 13, 2005	50.87	51.01	49.58	49.88	2,313,151	-1.15(-2.26%)
Apr 12, 2005	49.20	51.16	48.85	51.03	3,250,690	+1.13(+2.26%)
Apr 11, 2005	49.75	50.30	49.44	49.90	1,515,312	+0.08(+0.16%)
Apr 08, 2005	50.31	50.63	49.66	49.83	1,747,839	-0.48(-0.96%)
Apr 07, 2005	49.74	50.52	49.60	50.31	2,181,226	+0.86(+1.73%)
Apr 06, 2005	50.31	50.31	49.27	49.45	2,643,765	-0.83(-1.65%)
Apr 05, 2005	50.87	51.31	50.23	50.28	1,813,801	-0.37(-0.73%)
Apr 04, 2005	50.12	50.97	49.57	50.65	2,096,972	+0.53(+1.06%)
Apr 01, 2005	50.38	51.35	49.76	50.11	2,567,628	+0.53(+1.08%)
Mar 31, 2005	50.17	50.20	49.35	49.58	1,907,658	+0.20(+0.41%)
Mar 30, 2005	49.55	50.07	49.15	49.38	3,163,578	-0.17(-0.34%)
Mar 29, 2005	49.69	51.08	49.43	49.55	4,698,668	-0.06(-0.12%)
Mar 28, 2005	49.64	49.89	48.88	49.61	3,279,956	+0.38(+0.76%)
Mar 24, 2005	48.94	50.28	48.76	49.23	2,966,262	+0.94(+1.96%)
Mar 23, 2005	48.64	48.78	48.08	48.29	2,795,011	-0.35(-0.72%)
Mar 22, 2005	49.42	50.79	48.63	48.64	6,553,054	+0.64(+1.33%)
Mar 21, 2005	48.29	48.90	47.50	48.00	2,819,018	-0.29(-0.60%)
Mar 18, 2005	48.60	49.37	48.15	48.29	2,339,559	-0.26(-0.54%)
Mar 17, 2005	49.52	49.52	47.67	48.55	3,626,803	-0.94(-1.91%)
Mar 16, 2005	50.50	50.53	49.01	49.49	2,839,710	-0.39(-0.79%)
Mar 15, 2005	51.04	51.35	49.41	49.89	2,312,237	-0.19(-0.38%)
Mar 14, 2005	49.83	50.18	48.82	50.08	2,648,681	+0.24(+0.49%)
Mar 11, 2005	50.03	50.73	49.33	49.83	1,532,117	-0.19(-0.38%)
Mar 10, 2005	51.17	51.17	48.99	50.03	3,357,008	-0.41(-0.82%)
Mar 09, 2005	51.81	52.05	50.21	50.44	3,642,465	-1.68(-3.22%)
Mar 08, 2005	53.02	53.18	51.92	52.12	2,014,205	-1.73(-3.22%)
Mar 07, 2005	54.16	54.23	53.38	53.85	1,502,851	-0.36(-0.66%)
Mar 04, 2005	52.57	54.31	52.55	54.21	2,936,653	+2.18(+4.19%)
Mar 03, 2005	52.44	52.66	51.78	52.03	2,891,611	-0.06(-0.12%)
Mar 02, 2005	52.92	53.11	51.92	52.09	2,262,736	-1.57(-2.93%)