Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	48.48	49.69	48.32	48.78	2,979,607	+0.40(+0.83%)
Oct 28, 2005	47.44	48.38	47.22	48.38	2,923,775	+1.57(+3.36%)
Oct 27, 2005	48.73	48.73	46.56	46.80	5,050,406	-1.85(-3.81%)
Oct 26, 2005	49.59	49.67	48.62	48.66	3,594,899	-1.19(-2.39%)
Oct 25, 2005	50.72	50.97	49.59	49.85	3,576,668	-0.87(-1.71%)
Oct 24, 2005	49.32	50.82	49.19	50.72	4,222,041	+2.06(+4.24%)
Oct 21, 2005	49.20	49.88	48.38	48.66	5,374,346	-0.17(-0.34%)
Oct 20, 2005	49.15	49.81	48.36	48.82	4,936,235	-0.58(-1.17%)
Oct 19, 2005	46.60	49.46	45.94	49.40	5,850,058	+2.14(+4.53%)
Oct 18, 2005	49.08	49.09	47.24	47.26	4,945,921	-1.82(-3.70%)
Oct 17, 2005	48.96	49.75	48.51	49.08	2,474,270	+0.11(+0.22%)
Oct 14, 2005	48.30	49.85	48.21	48.97	3,648,338	+0.68(+1.40%)
Oct 13, 2005	47.52	48.39	46.64	48.30	3,736,872	+0.59(+1.23%)
Oct 12, 2005	48.18	48.80	47.43	47.71	4,260,782	-0.96(-1.97%)
Oct 11, 2005	49.41	49.83	48.13	48.66	4,737,861	+0.30(+0.62%)
Oct 10, 2005	50.22	50.28	48.26	48.37	4,508,608	-2.19(-4.32%)
Oct 07, 2005	50.22	51.18	50.02	50.55	3,666,000	+0.39(+0.79%)
Oct 06, 2005	50.74	50.81	49.48	50.16	4,264,314	-0.41(-0.82%)
Oct 05, 2005	52.00	52.00	49.33	50.57	5,865,326	-1.48(-2.85%)
Oct 04, 2005	52.76	53.85	52.05	52.05	6,859,250	-2.10(-3.87%)
Oct 03, 2005	54.15	54.68	53.25	54.15	27,563,138	+1.70(+3.25%)
Sep 30, 2005	52.55	52.81	51.76	52.45	4,447,420	+1.23(+2.40%)
Sep 29, 2005	49.63	51.23	49.38	51.22	3,810,479	+1.59(+3.20%)
Sep 28, 2005	50.27	50.29	48.95	49.63	3,523,571	-0.39(-0.79%)
Sep 27, 2005	51.03	51.27	49.41	50.02	5,621,602	-0.06(-0.12%)
Sep 26, 2005	49.76	50.86	49.67	50.09	3,115,199	+0.59(+1.19%)
Sep 23, 2005	49.80	50.21	49.17	49.50	2,384,939	-0.69(-1.38%)
Sep 22, 2005	47.52	50.67	47.09	50.19	5,765,398	+3.25(+6.92%)
Sep 21, 2005	48.84	49.58	46.86	46.94	8,851,201	-0.54(-1.13%)
Sep 20, 2005	51.82	52.11	47.35	47.48	9,049,803	-4.30(-8.31%)
Sep 19, 2005	53.40	53.48	51.58	51.78	6,928,414	-1.59(-2.98%)
Sep 16, 2005	54.90	55.03	53.01	53.37	4,782,868	-1.31(-2.39%)
Sep 15, 2005	54.59	55.05	54.43	54.68	1,793,803	+0.18(+0.34%)
Sep 14, 2005	54.02	54.84	53.93	54.49	1,616,166	+0.32(+0.60%)
Sep 13, 2005	54.68	54.85	54.07	54.17	1,227,279	-0.51(-0.93%)
Sep 12, 2005	54.72	55.10	54.50	54.68	1,553,156	-0.22(-0.40%)
Sep 09, 2005	53.89	55.04	53.82	54.90	2,247,638	+1.40(+2.63%)
Sep 08, 2005	53.37	53.49	52.57	53.49	2,246,043	-1.33(-2.42%)
Sep 07, 2005	54.57	54.94	54.35	54.82	1,415,171	+0.25(+0.45%)
Sep 06, 2005	53.76	54.62	53.76	54.57	1,409,929	+1.04(+1.93%)
Sep 02, 2005	54.28	54.43	53.47	53.54	1,615,141	-0.52(-0.96%)
Sep 01, 2005	54.41	54.58	53.73	54.05	2,683,925	-0.45(-0.82%)
Aug 31, 2005	52.39	54.60	52.08	54.50	2,924,915	+2.31(+4.42%)
Aug 30, 2005	51.24	52.21	51.12	52.19	2,134,379	+0.94(+1.83%)
Aug 29, 2005	51.08	51.96	50.66	51.25	1,810,553	-0.01(-0.02%)
Aug 26, 2005	51.98	52.19	50.64	51.26	2,207,302	-0.75(-1.45%)
Aug 25, 2005	53.01	53.66	51.96	52.02	1,825,024	-0.73(-1.38%)
Aug 24, 2005	51.63	53.91	51.06	52.75	3,719,667	+1.03(+1.99%)
Aug 23, 2005	52.42	52.61	51.02	51.72	3,479,475	-0.69(-1.32%)
Aug 22, 2005	52.66	52.75	52.03	52.41	2,361,809	-0.15(-0.28%)
Aug 19, 2005	53.10	53.42	52.54	52.56	2,319,080	-0.54(-1.02%)
Aug 18, 2005	53.04	53.61	52.53	53.11	2,034,223	-0.12(-0.23%)
Aug 17, 2005	53.98	53.98	52.95	53.23	3,282,126	-0.75(-1.40%)
Aug 16, 2005	54.94	55.16	53.85	53.98	2,166,055	-0.90(-1.65%)
Aug 15, 2005	55.03	55.28	54.50	54.89	1,791,410	-0.18(-0.33%)
Aug 12, 2005	54.72	55.20	54.24	55.07	1,807,704	+0.21(+0.38%)
Aug 11, 2005	54.56	55.16	54.09	54.86	2,193,401	+0.67(+1.23%)
Aug 10, 2005	54.85	55.55	53.73	54.19	3,961,340	+0.19(+0.36%)
Aug 09, 2005	54.01	54.63	53.40	54.00	3,316,992	+0.21(+0.39%)
Aug 08, 2005	55.32	55.84	53.45	53.79	3,730,377	-1.53(-2.76%)
Aug 05, 2005	57.31	57.31	54.61	55.32	5,157,627	-2.61(-4.50%)
Aug 04, 2005	57.92	58.53	57.63	57.92	1,360,136	-0.32(-0.54%)
Aug 03, 2005	58.80	58.80	57.93	58.24	1,423,261	-0.69(-1.18%)
Aug 02, 2005	59.23	59.49	58.30	58.93	2,003,230	-0.30(-0.50%)