Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	37.91	38.70	37.82	38.59	1,831,359	+0.68(+1.80%)
Jun 29, 2004	37.54	38.30	37.45	37.91	1,985,015	-0.41(-1.08%)
Jun 28, 2004	39.52	39.89	38.26	38.32	1,335,279	-1.29(-3.25%)
Jun 25, 2004	39.31	40.10	38.89	39.61	2,006,105	+0.35(+0.90%)
Jun 24, 2004	38.45	40.08	38.40	39.26	4,531,466	+1.04(+2.71%)
Jun 23, 2004	37.63	38.32	37.60	38.22	2,073,199	+0.31(+0.82%)
Jun 22, 2004	37.75	38.19	37.63	37.91	1,469,119	+0.04(+0.11%)
Jun 21, 2004	37.54	38.36	37.50	37.87	1,851,638	-0.31(-0.81%)
Jun 18, 2004	37.75	38.26	37.48	38.18	2,170,306	+0.55(+1.47%)
Jun 17, 2004	37.35	38.15	36.97	37.63	2,845,999	+0.60(+1.63%)
Jun 16, 2004	37.74	38.78	36.68	37.02	6,466,306	-0.59(-1.56%)
Jun 15, 2004	38.83	38.87	37.61	37.61	3,328,521	+0.07(+0.18%)
Jun 14, 2004	38.24	38.54	37.38	37.54	1,684,655	-0.69(-1.81%)
Jun 10, 2004	38.32	38.57	37.93	38.23	1,766,003	+0.07(+0.18%)
Jun 09, 2004	38.83	39.16	38.15	38.16	1,687,089	-0.90(-2.30%)
Jun 08, 2004	39.52	39.52	38.70	39.06	2,692,459	-0.94(-2.35%)
Jun 07, 2004	38.33	40.13	38.01	40.00	2,365,795	+1.86(+4.86%)
Jun 04, 2004	38.63	38.76	37.82	38.14	1,702,964	-0.18(-0.47%)
Jun 03, 2004	38.68	38.70	38.09	38.32	1,622,196	-0.41(-1.07%)
Jun 02, 2004	39.35	39.63	38.28	38.74	1,763,801	-0.44(-1.12%)
Jun 01, 2004	39.44	39.96	38.67	39.18	2,131,255	-0.43(-1.09%)
May 28, 2004	39.69	40.02	39.42	39.61	1,694,389	+0.03(+0.07%)
May 27, 2004	39.08	39.70	38.92	39.58	2,323,962	+0.67(+1.73%)
May 26, 2004	39.05	39.57	38.09	38.91	3,634,907	-0.07(-0.18%)
May 25, 2004	37.33	39.09	37.06	38.98	3,173,475	+1.62(+4.34%)
May 24, 2004	37.02	37.49	36.37	37.36	3,042,067	+0.86(+2.36%)
May 21, 2004	36.17	37.15	36.05	36.49	3,968,987	+0.34(+0.93%)
May 20, 2004	36.33	36.37	35.67	36.16	2,645,876	+0.24(+0.67%)
May 19, 2004	37.31	37.31	35.92	35.92	3,225,736	-1.26(-3.39%)
May 18, 2004	37.32	37.77	36.74	37.18	1,863,805	-0.14(-0.37%)
May 17, 2004	37.58	38.38	37.15	37.31	2,147,014	-0.85(-2.22%)
May 14, 2004	38.40	38.57	37.69	38.16	2,648,193	+0.28(+0.73%)
May 13, 2004	37.61	38.36	37.06	37.88	2,080,615	+0.06(+0.16%)
May 12, 2004	37.62	37.82	36.28	37.82	4,201,210	+0.22(+0.57%)
May 11, 2004	37.31	38.09	36.89	37.61	2,222,336	+0.30(+0.81%)
May 10, 2004	38.19	38.40	36.75	37.31	2,850,287	-1.10(-2.85%)
May 07, 2004	39.48	39.48	38.10	38.40	3,909,541	-1.73(-4.30%)
May 06, 2004	40.80	41.00	39.80	40.13	1,570,050	-0.89(-2.17%)
May 05, 2004	41.09	41.09	40.46	41.02	953,340	+0.33(+0.81%)
May 04, 2004	41.00	41.36	40.37	40.69	1,612,578	-0.09(-0.23%)
May 03, 2004	40.56	41.13	39.82	40.78	2,136,701	+0.35(+0.88%)
Apr 30, 2004	40.56	40.96	40.27	40.43	1,613,158	+0.04(+0.11%)
Apr 29, 2004	41.20	41.78	39.50	40.39	2,541,352	-0.81(-1.97%)
Apr 28, 2004	42.33	42.58	41.09	41.20	1,475,493	-1.44(-3.38%)
Apr 27, 2004	42.29	42.89	42.10	42.64	1,645,024	+0.83(+1.98%)
Apr 26, 2004	41.77	42.49	41.55	41.81	1,035,498	+0.11(+0.27%)
Apr 23, 2004	42.13	42.24	41.48	41.70	1,325,197	-0.65(-1.53%)
Apr 22, 2004	41.94	42.82	41.78	42.35	2,244,353	+0.86(+2.08%)
Apr 21, 2004	40.77	41.64	40.63	41.48	2,472,288	+0.76(+1.87%)
Apr 20, 2004	41.16	41.61	40.71	40.72	2,289,430	-1.10(-2.62%)
Apr 19, 2004	42.48	42.48	41.66	41.82	1,164,704	-0.65(-1.52%)
Apr 16, 2004	42.72	42.82	42.10	42.47	1,805,865	+0.28(+0.67%)
Apr 15, 2004	42.54	42.69	41.56	42.18	1,826,492	+0.12(+0.29%)
Apr 14, 2004	40.99	42.44	40.93	42.06	2,893,973	-0.05(-0.12%)
Apr 13, 2004	42.79	42.79	41.73	42.11	2,720,386	-0.66(-1.55%)
Apr 12, 2004	43.56	43.56	42.54	42.78	1,847,814	-0.78(-1.78%)
Apr 08, 2004	44.54	44.60	43.24	43.55	1,827,651	-0.77(-1.73%)
Apr 07, 2004	44.69	44.79	43.92	44.32	1,364,944	-0.24(-0.54%)
Apr 06, 2004	44.49	45.01	44.37	44.56	1,614,085	+0.27(+0.60%)
Apr 05, 2004	45.09	45.89	43.58	44.30	3,368,268	-0.77(-1.70%)
Apr 02, 2004	45.09	45.61	44.66	45.06	3,853,108	-1.67(-3.58%)
Apr 01, 2004	46.97	47.26	46.39	46.74	1,808,530	+0.11(+0.24%)
Mar 31, 2004	47.18	47.66	46.50	46.63	2,159,182	-0.53(-1.12%)
Mar 30, 2004	46.13	47.38	45.98	47.15	1,897,410	+1.16(+2.53%)
Mar 29, 2004	46.38	46.69	45.79	45.99	1,752,329	-0.38(-0.82%)
Mar 26, 2004	46.42	46.57	46.07	46.37	1,359,729	+0.21(+0.45%)
Mar 25, 2004	45.87	46.44	45.67	46.16	1,816,642	+0.29(+0.64%)
Mar 24, 2004	46.13	46.95	45.62	45.87	2,001,006	-0.43(-0.93%)
Mar 23, 2004	46.26	46.55	45.64	46.30	1,727,183	+0.57(+1.25%)
Mar 22, 2004	45.91	46.08	45.48	45.73	1,971,805	-0.18(-0.39%)
Mar 19, 2004	46.59	46.68	45.57	45.91	2,066,594	-0.78(-1.66%)
Mar 18, 2004	46.34	46.94	46.18	46.69	2,466,958	+0.30(+0.65%)
Mar 17, 2004	47.37	47.72	45.12	46.38	8,988,075	-1.95(-4.03%)
Mar 16, 2004	48.76	48.76	47.59	48.33	3,002,205	+0.03(+0.05%)
Mar 15, 2004	48.07	49.17	48.04	48.31	2,880,184	+0.35(+0.72%)
Mar 12, 2004	47.46	48.06	46.51	47.96	2,117,233	+1.02(+2.17%)
Mar 11, 2004	46.65	47.57	46.43	46.95	2,110,744	+0.29(+0.63%)
Mar 10, 2004	48.15	48.49	46.43	46.65	2,577,391	-1.10(-2.31%)
Mar 09, 2004	48.14	48.27	47.67	47.76	2,516,902	-0.38(-0.79%)
Mar 08, 2004	47.72	48.50	47.36	48.14	3,729,117	+0.41(+0.87%)
Mar 05, 2004	46.34	47.72	46.17	47.72	3,632,937	+1.90(+4.14%)
Mar 04, 2004	44.92	46.07	44.70	45.82	2,659,202	+0.91(+2.02%)
Mar 03, 2004	44.96	45.18	43.92	44.92	2,203,100	+0.30(+0.68%)
Mar 02, 2004	44.79	45.22	44.23	44.62	3,369,890	-0.31(-0.69%)
Mar 01, 2004	43.42	44.98	42.88	44.93	4,664,728	+2.25(+5.28%)
Feb 27, 2004	41.35	42.93	41.28	42.67	2,608,678	+1.46(+3.54%)
Feb 26, 2004	39.09	41.29	39.09	41.22	2,875,896	+1.37(+3.44%)
Feb 25, 2004	39.62	39.96	38.41	39.84	2,748,197	+0.01(+0.02%)
Feb 24, 2004	39.35	40.21	39.35	39.83	1,153,580	+0.29(+0.74%)
Feb 23, 2004	40.04	40.42	39.29	39.54	1,569,355	-0.37(-0.93%)
Feb 20, 2004	40.47	40.47	39.53	39.91	1,599,136	-0.30(-0.75%)
Feb 19, 2004	40.98	41.24	40.20	40.21	1,777,127	-0.66(-1.60%)
Feb 18, 2004	40.97	41.11	40.14	40.87	1,776,316	-0.28(-0.67%)
Feb 17, 2004	40.88	41.39	40.86	41.15	2,392,447	+0.73(+1.82%)
Feb 13, 2004	40.47	40.96	40.19	40.41	1,666,346	-0.06(-0.15%)
Feb 12, 2004	40.33	40.90	39.96	40.47	1,872,496	+0.15(+0.36%)
Feb 11, 2004	38.89	40.47	38.49	40.33	2,948,321	+1.43(+3.68%)
Feb 10, 2004	39.09	39.25	38.57	38.89	1,835,299	-0.21(-0.53%)
Feb 09, 2004	38.85	39.17	38.46	39.10	1,838,311	+0.26(+0.67%)
Feb 06, 2004	37.48	38.96	37.48	38.84	2,155,705	+1.45(+3.88%)
Feb 05, 2004	37.58	37.95	36.76	37.39	2,310,984	-0.19(-0.51%)
Feb 04, 2004	38.45	38.56	37.31	37.58	2,105,877	-0.98(-2.55%)
Feb 03, 2004	37.97	38.78	37.82	38.57	2,009,118	+0.67(+1.78%)
Feb 02, 2004	38.06	38.35	37.61	37.89	2,565,571	-0.16(-0.43%)
Jan 30, 2004	37.88	38.48	37.32	38.06	2,744,952	+0.01(+0.02%)
Jan 29, 2004	37.94	38.39	36.72	38.05	3,601,534	+0.33(+0.87%)
Jan 28, 2004	40.23	40.30	37.38	37.72	5,929,784	-2.51(-6.24%)
Jan 27, 2004	40.78	40.90	40.04	40.23	2,628,146	+0.16(+0.39%)
Jan 26, 2004	40.47	40.52	39.80	40.08	2,721,313	-0.22(-0.56%)
Jan 23, 2004	41.19	41.33	40.03	40.30	2,861,064	-0.41(-1.00%)
Jan 22, 2004	40.65	40.98	39.66	40.71	2,977,175	+0.59(+1.46%)
Jan 21, 2004	39.69	40.71	39.26	40.12	3,727,263	+20.59(+105.41%)
Jan 20, 2004	19.59	19.68	19.28	19.53	2,800,111	-0.06(-0.31%)
Jan 16, 2004	19.49	19.63	19.44	19.59	3,352,161	+0.12(+0.63%)
Jan 15, 2004	19.40	19.61	19.01	19.47	3,306,736	+0.22(+1.17%)
Jan 14, 2004	18.77	19.34	18.77	19.24	3,759,130	+0.37(+1.94%)
Jan 13, 2004	19.33	19.38	18.61	18.88	7,248,724	-0.46(-2.37%)
Jan 12, 2004	19.79	19.85	19.15	19.33	5,205,074	-0.55(-2.79%)
Jan 09, 2004	19.72	20.15	19.69	19.89	6,286,693	+0.59(+3.05%)
Jan 08, 2004	19.70	19.70	18.82	19.30	11,096,386	-0.82(-4.09%)
Jan 07, 2004	20.38	20.39	19.87	20.12	3,953,344	-0.26(-1.27%)
Jan 06, 2004	19.96	20.62	19.95	20.38	6,496,203	+0.42(+2.10%)
Jan 05, 2004	20.25	20.36	19.53	19.96	7,232,733	-0.27(-1.34%)
Jan 02, 2004	20.71	20.80	20.09	20.23	5,189,546	-0.48(-2.30%)
Dec 31, 2003	20.97	20.99	20.60	20.71	3,124,110	-0.26(-1.23%)
Dec 30, 2003	21.44	21.44	20.91	20.97	3,181,818	-0.49(-2.26%)
Dec 29, 2003	21.52	21.56	21.24	21.46	1,453,592	+0.01(+0.05%)
Dec 26, 2003	21.36	21.54	21.35	21.44	968,752	+0.18(+0.86%)
Dec 24, 2003	21.39	21.39	21.00	21.26	1,409,326	-0.13(-0.58%)
Dec 23, 2003	21.15	21.38	21.04	21.39	2,975,784	+0.22(+1.05%)
Dec 22, 2003	20.62	21.24	20.60	21.16	4,320,913	+0.53(+2.56%)
Dec 19, 2003	20.68	20.79	20.53	20.64	2,749,588	-0.04(-0.21%)
Dec 18, 2003	20.24	20.77	20.25	20.68	4,061,575	+0.44(+2.19%)
Dec 17, 2003	19.60	20.27	19.78	20.24	5,454,678	+0.64(+3.25%)
Dec 16, 2003	19.75	19.96	19.16	19.60	7,498,560	-0.03(-0.13%)
Dec 15, 2003	20.04	20.13	19.57	19.63	3,133,612	-0.38(-1.92%)
Dec 12, 2003	20.06	20.11	19.84	20.01	2,458,730	+0.11(+0.55%)
Dec 11, 2003	19.61	20.04	19.61	19.90	5,101,246	+0.32(+1.64%)
Dec 10, 2003	20.52	20.52	19.45	19.58	6,311,723	-1.05(-5.08%)
Dec 09, 2003	21.47	21.47	20.62	20.63	3,395,036	-0.84(-3.91%)
Dec 08, 2003	20.91	21.51	20.91	21.47	2,161,847	+0.58(+2.78%)
Dec 05, 2003	21.05	21.10	20.85	20.89	2,288,851	-0.28(-1.31%)
Dec 04, 2003	21.20	21.53	21.02	21.16	2,957,244	+0.07(+0.34%)
Dec 03, 2003	21.71	21.71	21.07	21.09	3,221,217	-0.66(-3.03%)
Dec 02, 2003	21.90	21.90	21.62	21.75	3,090,969	-0.15(-0.68%)
Dec 01, 2003	21.32	21.88	21.28	21.90	3,605,010	+0.78(+3.68%)
Nov 28, 2003	21.06	21.20	21.05	21.12	860,057	+0.12(+0.55%)
Nov 26, 2003	21.23	21.23	20.81	21.00	2,574,146	-0.23(-1.07%)
Nov 25, 2003	20.88	21.27	20.71	21.23	3,313,457	+0.31(+1.50%)
Nov 24, 2003	20.28	20.92	20.28	20.92	3,081,235	+0.79(+3.92%)
Nov 21, 2003	20.05	20.13	19.87	20.13	2,056,628	+0.16(+0.82%)
Nov 20, 2003	19.92	20.13	19.83	19.96	1,987,796	-0.01(-0.04%)
Nov 19, 2003	19.98	20.20	19.81	19.97	2,456,181	+0.11(+0.58%)
Nov 18, 2003	19.85	20.22	19.80	19.86	3,087,724	+0.05(+0.24%)
Nov 17, 2003	19.64	19.83	19.50	19.81	2,059,641	+0.00(+0.01%)
Nov 14, 2003	20.06	20.16	19.81	19.81	2,161,152	-0.28(-1.39%)
Nov 13, 2003	19.87	20.14	19.74	20.09	2,359,074	+0.20(+1.01%)
Nov 12, 2003	19.46	19.90	19.46	19.89	2,181,778	+0.48(+2.47%)
Nov 11, 2003	19.17	19.62	19.11	19.41	2,352,353	+0.25(+1.33%)
Nov 10, 2003	19.70	19.70	19.11	19.15	3,987,180	-0.48(-2.43%)
Nov 07, 2003	20.49	20.10	19.45	19.63	7,003,060	-0.86(-4.21%)
Nov 06, 2003	20.36	20.57	20.16	20.49	3,297,929	+0.01(+0.06%)
Nov 05, 2003	19.99	20.51	19.47	20.48	4,241,652	+0.67(+3.39%)
Nov 04, 2003	19.99	20.06	19.80	19.81	2,831,127	-0.20(-0.99%)
Nov 03, 2003	19.82	20.04	19.82	20.01	2,842,852	+0.19(+0.97%)
Oct 31, 2003	19.76	19.92	19.75	19.82	2,248,293	+0.09(+0.46%)
Oct 30, 2003	20.01	20.01	19.72	19.73	4,540,853	-0.29(-1.46%)
Oct 29, 2003	19.14	20.04	18.99	20.02	7,353,711	+0.88(+4.61%)
Oct 28, 2003	18.82	19.14	18.74	19.13	2,216,310	+0.31(+1.66%)
Oct 27, 2003	18.61	19.07	18.56	18.82	3,088,187	+0.36(+1.95%)
Oct 24, 2003	18.69	18.69	18.29	18.46	2,750,283	-0.24(-1.30%)
Oct 23, 2003	18.24	18.91	18.17	18.70	4,741,324	+0.36(+1.96%)
Oct 22, 2003	18.41	18.50	18.09	18.34	2,845,304	-0.09(-0.49%)
Oct 21, 2003	18.23	18.42	17.85	18.44	3,185,526	+0.29(+1.60%)
Oct 20, 2003	17.98	18.27	17.98	18.14	2,074,474	+0.16(+0.90%)
Oct 17, 2003	18.29	18.29	17.96	17.98	2,445,752	-0.19(-1.06%)
Oct 16, 2003	18.05	18.36	18.03	18.17	3,452,976	+0.13(+0.71%)
Oct 15, 2003	18.84	18.84	17.98	18.05	5,424,086	-0.79(-4.20%)
Oct 14, 2003	18.44	18.88	18.61	18.84	2,507,400	+0.02(+0.11%)
Oct 13, 2003	18.38	18.82	18.38	18.82	3,239,063	+0.54(+2.94%)
Oct 10, 2003	18.43	18.48	18.15	18.28	2,193,366	-0.15(-0.82%)
Oct 09, 2003	18.20	18.46	18.20	18.43	3,391,792	+0.23(+1.26%)
Oct 08, 2003	18.12	18.33	18.01	18.20	3,324,813	+0.11(+0.60%)
Oct 07, 2003	18.06	18.09	17.84	18.09	3,046,703	+0.04(+0.21%)
Oct 06, 2003	17.72	18.11	17.70	18.06	3,118,084	+0.33(+1.87%)
Oct 03, 2003	17.96	17.96	17.43	17.72	4,164,244	-0.13(-0.72%)
Oct 02, 2003	17.76	17.87	17.48	17.85	8,049,915	+0.13(+0.73%)
Oct 01, 2003	16.78	17.77	16.70	17.72	7,622,551	+0.94(+5.61%)
Sep 30, 2003	16.58	17.02	16.50	16.78	4,586,046	+0.20(+1.22%)
Sep 29, 2003	16.34	16.64	16.36	16.58	2,928,969	+0.24(+1.45%)
Sep 26, 2003	16.59	16.72	16.25	16.34	2,845,536	-0.01(-0.07%)
Sep 25, 2003	16.40	16.78	16.27	16.35	3,481,019	-0.04(-0.25%)
Sep 24, 2003	16.50	16.66	16.27	16.39	7,328,681	+0.40(+2.51%)
Sep 23, 2003	15.86	16.03	15.88	15.99	2,277,726	+0.14(+0.86%)
Sep 22, 2003	16.18	16.18	15.81	15.86	3,482,641	-0.32(-1.99%)
Sep 19, 2003	16.23	16.27	16.07	16.18	3,065,475	-0.09(-0.53%)
Sep 18, 2003	16.08	16.29	15.91	16.26	2,784,583	+0.18(+1.14%)
Sep 17, 2003	15.75	16.23	15.68	16.08	5,686,205	-0.02(-0.11%)
Sep 16, 2003	15.59	16.13	15.48	16.10	4,193,446	+0.51(+3.28%)
Sep 15, 2003	15.29	15.68	15.29	15.59	3,833,061	+0.30(+1.95%)
Sep 12, 2003	15.02	15.34	14.85	15.29	2,546,567	+0.27(+1.82%)
Sep 11, 2003	14.72	15.06	14.70	15.02	3,574,418	+0.35(+2.35%)
Sep 10, 2003	15.20	15.22	14.64	14.67	3,493,070	-0.72(-4.66%)
Sep 09, 2003	15.40	15.40	15.16	15.39	2,121,984	-0.06(-0.39%)
Sep 08, 2003	15.43	15.49	15.19	15.45	2,192,671	+0.22(+1.42%)
Sep 05, 2003	15.45	15.51	15.03	15.23	2,611,923	-0.22(-1.41%)
Sep 04, 2003	14.89	15.46	14.85	15.45	5,118,859	+0.43(+2.89%)
Sep 03, 2003	14.47	15.02	14.28	15.02	3,846,734	+0.60(+4.18%)
Sep 02, 2003	14.51	14.51	14.21	14.41	3,034,883	-0.09(-0.65%)
Aug 29, 2003	14.74	14.74	14.50	14.51	2,149,564	-0.23(-1.58%)
Aug 28, 2003	14.53	14.77	14.41	14.74	1,286,030	+0.22(+1.55%)
Aug 27, 2003	14.50	14.64	14.46	14.52	1,412,339	-0.19(-1.26%)
Aug 26, 2003	14.74	14.78	14.33	14.70	2,353,975	-0.01(-0.06%)
Aug 25, 2003	14.75	14.84	14.59	14.71	2,110,628	+0.04(+0.28%)
Aug 22, 2003	14.98	14.98	14.64	14.67	1,423,926	-0.25(-1.66%)
Aug 21, 2003	14.73	14.92	14.69	14.92	1,937,273	+0.24(+1.65%)
Aug 20, 2003	14.78	14.78	14.42	14.68	2,014,216	-0.10(-0.69%)
Aug 19, 2003	14.42	14.79	14.38	14.78	3,171,157	+0.51(+3.55%)
Aug 18, 2003	14.24	14.33	14.09	14.27	2,151,418	+0.04(+0.26%)
Aug 15, 2003	14.02	14.27	13.99	14.23	872,108	+0.17(+1.21%)
Aug 14, 2003	14.02	14.09	13.82	14.06	2,460,121	+0.04(+0.31%)
Aug 13, 2003	14.55	14.55	14.01	14.02	3,020,514	-0.53(-3.63%)
Aug 12, 2003	14.40	14.55	14.11	14.55	2,883,544	+0.09(+0.66%)
Aug 11, 2003	14.58	14.69	14.22	14.45	2,467,769	-0.12(-0.83%)
Aug 08, 2003	14.51	14.69	14.47	14.58	2,645,064	+0.23(+1.59%)
Aug 07, 2003	14.28	14.35	13.98	14.35	2,933,372	+0.07(+0.47%)
Aug 06, 2003	13.66	14.28	13.65	14.28	4,059,026	+0.71(+5.25%)
Aug 05, 2003	13.97	14.08	13.56	13.57	2,580,404	-0.30(-2.19%)
Aug 04, 2003	13.57	13.87	13.48	13.87	2,845,536	+0.24(+1.74%)
Aug 01, 2003	14.06	14.12	13.44	13.63	5,171,237	-0.43(-3.05%)
Jul 31, 2003	14.55	14.55	13.97	14.06	3,822,863	-0.49(-3.35%)
Jul 30, 2003	14.45	14.55	14.23	14.55	2,662,910	+0.14(+1.00%)
Jul 29, 2003	14.36	14.66	14.25	14.41	3,191,784	+0.04(+0.30%)
Jul 28, 2003	14.68	14.70	14.26	14.36	3,213,106	-0.26(-1.80%)
Jul 25, 2003	14.72	14.83	14.32	14.63	3,155,629	+0.01(+0.07%)
Jul 24, 2003	14.79	14.95	14.49	14.62	3,295,843	-0.07(-0.48%)
Jul 23, 2003	14.88	15.10	14.53	14.69	2,730,352	-0.09(-0.61%)
Jul 22, 2003	14.34	14.79	14.15	14.78	5,940,908	+0.44(+3.07%)
Jul 21, 2003	14.75	14.93	14.27	14.34	3,497,010	-0.41(-2.76%)
Jul 18, 2003	14.94	15.03	14.51	14.75	4,952,225	-0.19(-1.27%)
Jul 17, 2003	15.37	15.55	14.84	14.94	4,479,668	-0.55(-3.57%)
Jul 16, 2003	15.34	15.64	15.18	15.49	6,641,284	+0.14(+0.94%)
Jul 15, 2003	16.18	16.24	15.18	15.34	7,613,281	-0.74(-4.60%)
Jul 14, 2003	15.92	16.12	15.81	16.08	1,968,096	+0.38(+2.39%)
Jul 11, 2003	15.85	15.90	15.61	15.71	1,903,436	-0.07(-0.44%)
Jul 10, 2003	16.05	16.15	15.68	15.78	2,992,471	-0.43(-2.65%)
Jul 09, 2003	16.50	16.50	16.14	16.21	3,250,882	-0.30(-1.79%)
Jul 08, 2003	16.16	16.53	16.11	16.50	3,491,448	+0.30(+1.85%)
Jul 07, 2003	15.90	16.21	15.72	16.20	2,619,803	+0.30(+1.91%)
Jul 03, 2003	15.85	15.95	15.69	15.90	1,501,797	-0.08(-0.49%)
Jul 02, 2003	15.73	15.98	15.55	15.98	3,553,559	+0.25(+1.56%)