Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	50.74	51.25	50.33	50.91	3,279,277	+0.39(+0.78%)
May 27, 2005	50.61	50.64	50.08	50.52	941,738	+0.08(+0.16%)
May 26, 2005	49.37	50.92	49.37	50.44	2,749,784	+1.84(+3.79%)
May 25, 2005	49.30	49.30	48.59	48.59	1,727,147	-0.53(-1.07%)
May 24, 2005	49.24	49.59	48.81	49.12	2,095,638	+0.00(+0.00%)
May 23, 2005	48.34	49.54	48.34	49.12	2,643,476	+0.34(+0.70%)
May 20, 2005	49.15	49.19	48.18	48.78	1,914,697	-0.35(-0.71%)
May 19, 2005	48.91	49.54	48.62	49.13	2,349,959	+0.23(+0.47%)
May 18, 2005	47.47	49.23	47.47	48.90	3,196,441	+2.18(+4.66%)
May 17, 2005	46.58	46.87	45.86	46.73	1,777,167	+0.13(+0.28%)
May 16, 2005	44.79	46.66	44.79	46.59	2,211,404	+1.58(+3.51%)
May 13, 2005	45.46	45.77	44.57	45.01	1,492,310	-0.31(-0.68%)
May 12, 2005	46.95	46.95	45.32	45.32	2,059,860	-1.47(-3.13%)
May 11, 2005	46.65	47.13	46.03	46.79	1,573,438	+0.36(+0.77%)
May 10, 2005	47.23	47.28	46.43	46.43	1,532,076	-0.80(-1.69%)
May 09, 2005	46.52	47.47	46.50	47.23	1,734,325	+0.71(+1.53%)
May 06, 2005	45.99	47.01	45.52	46.51	1,894,301	+0.39(+0.86%)
May 05, 2005	45.33	46.60	45.29	46.12	2,548,105	+0.57(+1.25%)
May 04, 2005	44.39	45.68	44.14	45.55	3,688,104	+1.12(+2.53%)
May 03, 2005	45.14	45.37	44.23	44.43	3,298,192	-0.75(-1.65%)
May 02, 2005	45.44	45.62	44.52	45.17	2,302,331	+0.00(+0.00%)
Apr 29, 2005	45.64	45.85	44.49	45.17	3,121,694	+0.00(+0.00%)
Apr 28, 2005	46.65	47.09	44.23	45.17	4,274,341	-1.47(-3.16%)
Apr 27, 2005	47.14	47.23	46.47	46.65	3,444,836	-0.59(-1.24%)
Apr 26, 2005	47.19	48.75	47.02	47.23	3,315,283	-0.35(-0.74%)
Apr 25, 2005	46.51	47.80	46.44	47.59	2,219,266	+1.47(+3.18%)
Apr 22, 2005	46.76	46.95	45.93	46.12	1,897,947	-0.53(-1.13%)
Apr 21, 2005	46.30	47.14	46.23	46.65	2,627,296	+0.61(+1.33%)
Apr 20, 2005	46.65	47.12	45.88	46.03	2,943,829	-1.00(-2.13%)
Apr 19, 2005	46.58	47.70	46.21	47.03	2,351,098	+0.04(+0.07%)
Apr 18, 2005	46.99	47.18	46.43	47.00	2,327,512	+0.48(+1.04%)
Apr 15, 2005	48.29	48.51	46.51	46.51	2,901,670	-1.60(-3.32%)
Apr 14, 2005	50.01	50.20	47.99	48.11	2,745,113	-1.93(-3.86%)
Apr 13, 2005	51.03	51.18	49.74	50.04	2,305,521	-1.16(-2.26%)
Apr 12, 2005	49.37	51.33	49.02	51.20	3,239,967	+1.13(+2.26%)
Apr 11, 2005	49.91	50.46	49.60	50.07	1,510,313	+0.08(+0.16%)
Apr 08, 2005	50.47	50.80	49.82	49.99	1,742,073	-0.48(-0.96%)
Apr 07, 2005	49.90	50.68	49.76	50.47	2,174,031	+0.86(+1.73%)
Apr 06, 2005	50.48	50.48	49.44	49.61	2,635,044	-0.83(-1.65%)
Apr 05, 2005	51.03	51.48	50.39	50.45	1,807,818	-0.37(-0.73%)
Apr 04, 2005	50.29	51.14	49.74	50.81	2,090,055	+0.54(+1.06%)
Apr 01, 2005	50.55	51.52	49.92	50.28	2,559,158	+0.54(+1.08%)
Mar 31, 2005	50.33	50.37	49.52	49.74	1,901,365	+0.20(+0.41%)
Mar 30, 2005	49.72	50.24	49.31	49.54	3,153,142	-0.17(-0.34%)
Mar 29, 2005	49.85	51.24	49.59	49.71	4,683,168	-0.06(-0.12%)
Mar 28, 2005	49.81	50.05	49.04	49.77	3,269,136	+0.38(+0.76%)
Mar 24, 2005	49.10	50.45	48.92	49.39	2,956,477	+0.95(+1.96%)
Mar 23, 2005	48.80	48.95	48.23	48.45	2,785,790	-0.35(-0.72%)
Mar 22, 2005	49.59	50.96	48.79	48.80	6,531,437	+0.64(+1.33%)
Mar 21, 2005	48.45	49.06	47.66	48.16	2,809,718	-0.29(-0.60%)
Mar 18, 2005	48.76	49.53	48.31	48.45	2,331,842	-0.26(-0.54%)
Mar 17, 2005	49.68	49.68	47.83	48.71	3,614,839	-0.95(-1.91%)
Mar 16, 2005	50.67	50.70	49.17	49.66	2,830,342	-0.40(-0.79%)
Mar 15, 2005	51.21	51.52	49.58	50.05	2,304,609	-0.19(-0.38%)
Mar 14, 2005	50.00	50.35	48.98	50.24	2,639,943	+0.25(+0.49%)
Mar 11, 2005	50.20	50.90	49.49	50.00	1,527,063	-0.19(-0.38%)
Mar 10, 2005	51.34	51.34	49.15	50.19	3,345,934	-0.41(-0.82%)
Mar 09, 2005	51.98	52.22	50.38	50.60	3,630,449	-1.68(-3.22%)
Mar 08, 2005	53.19	53.35	52.10	52.29	2,007,560	-1.74(-3.22%)
Mar 07, 2005	54.34	54.41	53.55	54.03	1,497,893	-0.36(-0.66%)
Mar 04, 2005	52.75	54.49	52.73	54.39	2,926,966	+2.19(+4.19%)
Mar 03, 2005	52.61	52.83	51.96	52.20	2,882,072	-0.06(-0.12%)
Mar 02, 2005	53.10	53.28	52.09	52.26	2,255,272	-1.58(-2.93%)