PulteGroup (NY: PHM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	6.305	6.413	6.222	6.222	4,666,882	-0.08(-1.32%)
Jun 27, 2002	6.252	6.342	6.181	6.306	3,038,739	+0.07(+1.15%)
Jun 26, 2002	6.153	6.253	6.073	6.234	3,272,452	+0.11(+1.73%)
Jun 25, 2002	6.436	6.468	6.105	6.128	3,696,924	-0.22(-3.45%)
Jun 21, 2002	6.322	6.386	6.250	6.347	5,160,175	+0.00(+0.05%)
Jun 20, 2002	6.088	6.344	6.088	6.344	7,696,845	+0.26(+4.27%)
Jun 19, 2002	5.932	6.192	5.878	6.084	6,699,636	+0.21(+3.52%)
Jun 18, 2002	5.819	5.899	5.749	5.877	3,757,893	+0.19(+3.29%)
Jun 17, 2002	5.560	5.737	5.560	5.690	2,435,517	+0.13(+2.38%)
Jun 14, 2002	5.480	5.604	5.369	5.558	3,317,255	-0.20(-3.50%)
Jun 12, 2002	5.737	5.825	5.670	5.759	1,750,542	+0.02(+0.28%)
Jun 11, 2002	5.783	5.867	5.743	5.743	1,352,398	-0.04(-0.71%)
Jun 10, 2002	5.951	5.964	5.782	5.784	11,731,870	-0.09(-1.57%)
Jun 07, 2002	5.799	5.933	5.747	5.876	3,118,645	+0.08(+1.33%)
Jun 06, 2002	5.721	5.927	5.711	5.799	2,577,778	+0.09(+1.61%)
Jun 05, 2002	5.586	5.721	5.559	5.707	2,812,877	-0.16(-2.78%)
May 31, 2002	5.776	5.927	5.776	5.871	1,749,157	-0.06(-0.95%)
May 28, 2002	6.024	6.045	5.797	5.927	3,066,914	-0.08(-1.32%)
May 27, 2002	5.781	6.032	5.759	6.006	4,357,881	+0.00(+0.00%)
May 24, 2002	5.781	6.032	5.759	6.006	4,357,881	+0.23(+3.99%)
May 23, 2002	5.649	5.786	5.618	5.775	1,988,875	+0.15(+2.73%)
May 22, 2002	5.597	5.697	5.560	5.622	1,502,048	+0.04(+0.64%)
May 21, 2002	5.740	5.740	5.571	5.586	1,906,197	-0.13(-2.22%)
May 20, 2002	5.737	5.790	5.691	5.712	1,697,888	-0.00(-0.06%)
May 17, 2002	5.606	5.734	5.598	5.716	2,045,225	+0.11(+1.97%)
May 16, 2002	5.629	5.656	5.575	5.605	4,079,827	-0.09(-1.63%)
May 15, 2002	5.838	5.886	5.684	5.698	2,775,464	-0.22(-3.64%)
May 14, 2002	5.586	5.914	5.534	5.914	4,757,412	+0.35(+6.20%)
May 13, 2002	5.563	5.580	5.466	5.568	2,182,405	+0.02(+0.33%)
May 10, 2002	5.742	5.742	5.527	5.550	2,261,849	-0.18(-3.10%)
May 09, 2002	5.779	5.802	5.672	5.728	2,773,617	-0.05(-0.88%)
May 08, 2002	5.879	5.900	5.689	5.779	2,670,155	-0.06(-0.95%)
May 07, 2002	5.786	5.885	5.786	5.834	2,434,594	+0.07(+1.26%)
May 06, 2002	6.013	6.084	5.761	5.761	2,662,303	-0.22(-3.73%)
May 03, 2002	5.954	5.996	5.880	5.984	2,079,866	+0.00(+0.07%)
May 02, 2002	5.851	5.996	5.770	5.980	3,158,829	+0.06(+1.01%)
May 01, 2002	5.840	5.937	5.672	5.920	2,781,931	+0.16(+2.80%)
Apr 30, 2002	5.775	5.882	5.727	5.759	2,905,254	+0.01(+0.19%)
Apr 29, 2002	5.667	5.845	5.651	5.748	3,200,860	+0.08(+1.43%)
Apr 26, 2002	5.802	5.832	5.630	5.667	2,663,688	-0.13(-2.24%)
Apr 25, 2002	5.874	5.927	5.722	5.797	4,276,590	-0.08(-1.29%)
Apr 24, 2002	5.911	5.976	5.721	5.873	5,988,334	-0.01(-0.18%)
Apr 23, 2002	5.743	5.899	5.670	5.883	6,167,545	+0.25(+4.40%)
Apr 22, 2002	5.504	5.650	5.491	5.636	3,047,514	+0.21(+3.85%)
Apr 19, 2002	5.327	5.427	5.327	5.427	1,218,913	+0.10(+1.87%)
Apr 18, 2002	5.377	5.394	5.234	5.327	1,605,049	-0.02(-0.42%)
Apr 17, 2002	5.380	5.467	5.331	5.350	1,648,928	-0.01(-0.10%)
Apr 16, 2002	5.272	5.356	5.229	5.355	2,912,644	-0.04(-0.72%)
Apr 15, 2002	5.364	5.474	5.223	5.394	4,931,542	+0.03(+0.57%)
Apr 12, 2002	5.233	5.364	5.215	5.364	2,222,589	+0.15(+2.89%)
Apr 11, 2002	5.266	5.304	5.159	5.213	2,238,293	-0.07(-1.37%)
Apr 10, 2002	5.380	5.413	5.212	5.286	3,227,650	-0.07(-1.31%)
Apr 09, 2002	5.291	5.404	5.226	5.356	3,238,735	+0.08(+1.50%)
Apr 08, 2002	5.045	5.326	4.964	5.277	4,738,474	+0.23(+4.61%)
Apr 05, 2002	5.029	5.109	4.980	5.045	3,245,201	+0.02(+0.37%)
Apr 04, 2002	5.114	5.131	4.998	5.026	3,397,161	-0.09(-1.71%)
Apr 03, 2002	5.033	5.151	5.013	5.114	3,092,779	+0.13(+2.70%)
Apr 02, 2002	5.012	5.076	4.931	4.980	2,514,500	-0.08(-1.54%)