PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.35	11.59	11.29	11.42	4,888,125	+0.07(+0.59%)
May 27, 2004	11.19	11.41	11.15	11.35	2,306,421	+0.19(+1.69%)
May 26, 2004	11.33	11.52	11.03	11.17	4,695,981	-0.17(-1.47%)
May 25, 2004	10.74	11.36	10.64	11.33	5,764,089	+0.56(+5.21%)
May 24, 2004	10.42	10.77	10.42	10.77	3,372,219	+0.43(+4.19%)
May 21, 2004	10.18	10.39	10.13	10.34	2,170,627	+0.20(+2.01%)
May 20, 2004	10.09	10.17	9.894	10.13	2,474,547	+0.12(+1.19%)
May 19, 2004	10.44	10.44	10.02	10.02	3,635,032	-0.42(-4.02%)
May 18, 2004	10.36	10.44	10.17	10.44	2,871,767	+0.11(+1.11%)
May 17, 2004	10.44	10.55	10.28	10.32	2,674,312	-0.12(-1.18%)
May 14, 2004	10.33	10.52	10.20	10.44	3,032,041	+0.25(+2.42%)
May 13, 2004	9.970	10.36	9.877	10.20	3,774,059	+0.06(+0.64%)
May 12, 2004	10.00	10.19	9.743	10.13	3,048,669	+0.13(+1.32%)
May 11, 2004	9.873	10.02	9.749	10.00	3,388,385	+0.13(+1.29%)
May 10, 2004	9.862	10.11	9.689	9.873	4,080,519	-0.27(-2.65%)
May 07, 2004	10.28	10.36	10.02	10.14	4,452,799	-0.33(-3.18%)
May 06, 2004	10.56	10.69	10.38	10.47	1,926,520	-0.20(-1.87%)
May 05, 2004	10.65	10.74	10.56	10.67	2,254,459	+0.05(+0.49%)
May 04, 2004	10.83	10.87	10.50	10.62	3,543,117	-0.11(-1.05%)