Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	32.05	32.25	31.39	31.55	5,211,679	-0.49(-1.54%)
Jun 28, 2007	32.36	32.59	31.95	32.04	4,491,085	-0.63(-1.93%)
Jun 27, 2007	32.40	32.86	31.81	32.67	6,116,118	+0.27(+0.83%)
Jun 26, 2007	32.36	33.45	32.28	32.40	6,684,007	-1.04(-3.10%)
Jun 25, 2007	34.30	34.42	33.34	33.44	4,071,541	-0.85(-2.47%)
Jun 22, 2007	35.27	34.67	34.06	34.29	3,158,874	-0.48(-1.39%)
Jun 21, 2007	35.35	35.30	34.67	34.77	2,958,750	-0.58(-1.64%)
Jun 20, 2007	36.23	36.24	35.35	35.35	2,147,246	-0.62(-1.73%)
Jun 19, 2007	35.59	36.23	35.39	35.97	2,959,214	+0.42(+1.19%)
Jun 18, 2007	36.04	36.24	35.50	35.55	1,716,638	-0.49(-1.36%)
Jun 15, 2007	36.43	36.77	35.99	36.04	2,571,249	-0.01(-0.02%)
Jun 14, 2007	36.35	36.47	35.93	36.05	2,430,571	-0.23(-0.64%)
Jun 13, 2007	36.89	36.89	35.67	36.28	2,385,378	+0.09(+0.24%)
Jun 12, 2007	36.86	36.86	36.12	36.19	2,919,583	-0.97(-2.60%)
Jun 11, 2007	37.25	37.41	36.54	37.16	2,550,854	-0.09(-0.23%)
Jun 08, 2007	36.67	37.36	36.26	37.25	2,284,107	+0.64(+1.74%)
Jun 07, 2007	37.85	37.88	36.59	36.61	3,160,723	-1.61(-4.20%)
Jun 06, 2007	39.17	38.60	38.01	38.21	1,851,021	-0.52(-1.34%)
Jun 05, 2007	39.42	39.22	38.57	38.73	1,691,809	-0.41(-1.06%)
Jun 04, 2007	38.69	39.27	38.40	39.14	2,426,863	+0.28(+0.71%)
Jun 01, 2007	39.46	39.61	38.66	38.87	2,987,372	-0.53(-1.34%)
May 31, 2007	39.83	40.21	39.04	39.39	1,638,937	-0.43(-1.08%)
May 30, 2007	39.43	40.05	38.86	39.83	1,718,840	+0.39(+0.98%)
May 29, 2007	39.26	39.57	38.95	39.44	1,770,174	+0.18(+0.46%)
May 25, 2007	39.78	39.98	38.92	39.26	2,479,823	-0.33(-0.83%)
May 24, 2007	39.68	40.91	39.44	39.58	3,515,668	-0.23(-0.59%)
May 23, 2007	40.16	40.85	39.60	39.82	2,676,468	-0.31(-0.77%)
May 22, 2007	39.19	40.62	39.04	40.13	3,594,975	+0.94(+2.40%)
May 21, 2007	38.51	39.53	38.41	39.19	3,041,699	+0.77(+2.00%)
May 18, 2007	38.66	38.79	38.09	38.42	2,457,687	-0.11(-0.29%)
May 17, 2007	37.28	38.63	37.13	38.53	3,911,100	+1.31(+3.52%)
May 16, 2007	36.42	37.26	36.04	37.22	3,245,088	+0.91(+2.50%)
May 15, 2007	36.34	36.67	35.88	36.31	3,469,663	+0.04(+0.12%)
May 14, 2007	36.28	36.37	35.74	36.27	2,498,303	-0.01(-0.02%)
May 11, 2007	36.67	37.02	36.03	36.28	2,077,283	-0.05(-0.14%)
May 10, 2007	37.04	37.05	36.01	36.33	3,268,612	-0.92(-2.48%)
May 09, 2007	37.63	37.51	36.59	37.25	2,015,491	-0.03(-0.07%)
May 08, 2007	37.18	37.37	36.56	37.28	1,926,496	+0.09(+0.26%)
May 07, 2007	37.41	37.70	36.91	37.19	1,237,940	-0.22(-0.60%)
May 04, 2007	38.01	38.06	37.15	37.41	1,775,869	-0.47(-1.25%)
May 03, 2007	37.93	38.16	37.68	37.88	1,927,283	+0.04(+0.11%)
May 02, 2007	37.44	38.14	37.33	37.84	2,245,285	+0.35(+0.94%)
May 01, 2007	36.99	37.79	36.49	37.49	3,998,075	+0.63(+1.71%)
Apr 30, 2007	37.44	37.62	36.75	36.86	2,989,111	-0.37(-1.00%)
Apr 27, 2007	38.11	38.11	37.01	37.23	2,382,134	-0.91(-2.38%)
Apr 26, 2007	37.23	38.39	37.02	38.13	3,952,332	+0.91(+2.43%)
Apr 25, 2007	37.39	37.67	36.53	37.23	2,422,865	-0.09(-0.23%)
Apr 24, 2007	37.43	37.60	36.54	37.31	3,055,223	+0.07(+0.19%)
Apr 23, 2007	38.28	38.39	37.15	37.25	2,167,757	-1.02(-2.66%)
Apr 20, 2007	38.55	38.83	37.94	38.26	3,353,454	+0.55(+1.46%)
Apr 19, 2007	37.88	38.65	37.40	37.71	3,633,119	-0.20(-0.52%)
Apr 18, 2007	36.57	38.15	35.99	37.91	5,886,039	+1.12(+3.05%)
Apr 17, 2007	36.47	37.22	36.34	36.79	4,059,684	+0.96(+2.67%)
Apr 16, 2007	35.62	36.18	35.52	35.83	2,969,573	+0.35(+1.00%)
Apr 13, 2007	36.06	36.06	35.25	35.48	2,214,456	-0.43(-1.20%)
Apr 12, 2007	35.26	36.30	35.08	35.91	4,377,304	+0.54(+1.54%)
Apr 11, 2007	36.40	36.40	35.24	35.36	3,859,340	-1.12(-3.07%)
Apr 10, 2007	36.77	37.12	36.42	36.49	3,112,651	-0.54(-1.47%)
Apr 09, 2007	37.02	37.11	36.43	37.03	2,892,583	+0.18(+0.49%)
Apr 05, 2007	36.16	36.86	35.90	36.85	4,661,599	+0.69(+1.91%)
Apr 04, 2007	36.27	36.37	35.95	36.16	5,797,102	-0.02(-0.05%)
Apr 03, 2007	35.81	36.51	35.66	36.18	3,793,662	+0.36(+1.01%)
Apr 02, 2007	36.55	36.61	35.76	35.81	4,528,277	-0.61(-1.68%)
Mar 30, 2007	37.16	37.43	36.38	36.43	4,301,851	-0.72(-1.95%)
Mar 29, 2007	37.91	37.91	36.93	37.15	4,371,904	-0.42(-1.13%)
Mar 28, 2007	37.93	37.95	37.06	37.57	6,596,652	-0.83(-2.16%)
Mar 27, 2007	37.06	38.64	36.80	38.40	8,566,042	-0.03(-0.09%)
Mar 26, 2007	39.56	39.61	37.88	38.44	5,949,020	-0.90(-2.28%)
Mar 23, 2007	39.49	40.07	38.95	39.33	5,156,404	-0.46(-1.15%)
Mar 22, 2007	39.77	41.14	39.52	39.79	3,318,672	-0.56(-1.39%)
Mar 21, 2007	39.32	40.72	39.14	40.35	4,401,917	+1.04(+2.66%)
Mar 20, 2007	39.26	39.85	38.79	39.31	2,904,403	+0.05(+0.13%)
Mar 19, 2007	39.14	39.65	39.10	39.26	2,218,164	+0.27(+0.69%)
Mar 16, 2007	39.50	39.97	38.86	38.99	3,464,100	-0.35(-0.90%)
Mar 15, 2007	38.56	39.64	38.56	39.34	2,500,910	+0.35(+0.91%)
Mar 14, 2007	37.97	39.37	37.26	38.99	6,370,126	+1.16(+3.08%)
Mar 13, 2007	39.61	39.39	37.17	37.82	6,065,479	-1.79(-4.51%)
Mar 12, 2007	40.46	41.64	39.40	39.61	5,089,542	-2.03(-4.87%)
Mar 09, 2007	42.19	42.37	41.03	41.64	2,489,438	-0.42(-1.01%)
Mar 08, 2007	41.85	42.68	41.75	42.06	2,144,349	+0.42(+1.02%)
Mar 07, 2007	41.78	42.20	41.30	41.64	2,786,206	+0.30(+0.73%)
Mar 06, 2007	41.05	41.76	40.78	41.34	2,763,377	+0.73(+1.81%)
Mar 05, 2007	41.52	41.52	40.57	40.60	3,675,465	-1.42(-3.39%)
Mar 02, 2007	42.42	42.64	41.88	42.03	1,978,641	-0.47(-1.12%)
Mar 01, 2007	41.85	43.06	41.03	42.50	3,599,146	+0.05(+0.12%)
Feb 28, 2007	42.93	43.23	42.08	42.45	2,868,132	-0.35(-0.83%)
Feb 27, 2007	43.32	43.58	42.29	42.80	3,506,049	-1.20(-2.73%)
Feb 26, 2007	44.08	44.38	43.67	44.00	1,775,114	+0.02(+0.04%)
Feb 23, 2007	44.78	44.78	43.72	43.99	2,732,322	-0.85(-1.91%)
Feb 22, 2007	45.83	45.96	44.53	44.84	2,111,439	-0.64(-1.40%)
Feb 21, 2007	45.48	45.70	44.46	45.48	1,816,063	-0.23(-0.51%)
Feb 20, 2007	45.70	46.26	45.39	45.71	1,774,694	+0.01(+0.02%)
Feb 16, 2007	45.69	45.74	44.89	45.70	1,881,303	-0.21(-0.45%)
Feb 15, 2007	45.56	46.26	45.55	45.91	1,633,552	+0.40(+0.87%)
Feb 14, 2007	45.39	46.14	45.30	45.51	1,968,448	-0.02(-0.04%)
Feb 13, 2007	45.22	45.74	44.99	45.53	2,176,615	+0.50(+1.11%)
Feb 12, 2007	45.31	45.74	44.74	45.03	2,321,422	-0.46(-1.01%)
Feb 09, 2007	46.20	46.40	45.25	45.49	2,045,040	-0.72(-1.55%)
Feb 08, 2007	47.03	47.80	45.97	46.20	4,490,909	-1.31(-2.76%)
Feb 07, 2007	47.75	48.12	47.20	47.51	1,250,918	-0.23(-0.49%)
Feb 06, 2007	47.82	47.87	47.20	47.75	1,883,273	-0.14(-0.29%)
Feb 05, 2007	48.43	48.71	47.48	47.89	1,724,402	-0.53(-1.10%)
Feb 02, 2007	47.51	48.79	47.48	48.42	3,315,775	+0.94(+1.98%)
Feb 01, 2007	47.14	48.02	46.98	47.48	5,155,825	+0.55(+1.18%)
Jan 31, 2007	44.87	47.14	44.85	46.93	4,817,920	+2.20(+4.92%)
Jan 30, 2007	45.00	45.42	44.62	44.73	1,858,706	-0.08(-0.17%)
Jan 29, 2007	44.62	45.21	44.45	44.81	2,357,567	+0.18(+0.41%)
Jan 26, 2007	44.99	45.17	44.35	44.62	2,551,781	-0.16(-0.35%)
Jan 25, 2007	46.28	46.30	44.69	44.78	4,061,807	-1.50(-3.24%)
Jan 24, 2007	45.87	46.40	45.15	46.28	2,415,044	+0.34(+0.73%)
Jan 23, 2007	45.69	46.45	45.11	45.94	5,030,443	-0.22(-0.49%)
Jan 22, 2007	46.13	46.38	45.50	46.17	2,466,842	+0.02(+0.04%)
Jan 19, 2007	45.04	46.33	44.83	46.15	3,454,482	+1.23(+2.75%)
Jan 18, 2007	44.93	45.69	44.76	44.92	3,901,893	+0.09(+0.19%)
Jan 17, 2007	44.01	45.10	43.73	44.83	7,977,606	+1.92(+4.49%)
Jan 16, 2007	42.87	43.56	42.33	42.91	2,536,254	-0.37(-0.86%)
Jan 12, 2007	43.10	43.69	42.96	43.28	1,960,912	+0.18(+0.42%)
Jan 11, 2007	42.48	43.24	42.31	43.10	2,087,568	+0.79(+1.88%)
Jan 10, 2007	42.10	42.48	41.72	42.30	1,721,621	+0.21(+0.49%)
Jan 09, 2007	42.04	42.41	41.85	42.10	1,501,102	+0.05(+0.12%)
Jan 08, 2007	42.77	42.77	41.71	42.04	2,286,649	-0.81(-1.89%)
Jan 05, 2007	43.22	43.28	42.66	42.85	2,194,525	-0.37(-0.86%)
Jan 04, 2007	44.72	45.91	42.98	43.23	2,239,718	-0.47(-1.07%)
Jan 03, 2007	44.49	45.13	43.36	43.69	4,398,437	-1.58(-3.49%)
Dec 29, 2006	45.08	45.59	45.06	45.27	1,096,683	+0.15(+0.33%)
Dec 28, 2006	45.20	45.74	44.98	45.12	1,176,756	-0.28(-0.61%)
Dec 27, 2006	44.49	45.50	44.44	45.40	1,438,527	+1.17(+2.65%)
Dec 26, 2006	43.74	44.44	43.72	44.23	946,387	+0.48(+1.10%)
Dec 22, 2006	44.04	44.14	43.64	43.74	1,546,179	-0.43(-0.98%)
Dec 21, 2006	44.49	44.83	44.12	44.18	1,224,614	-0.32(-0.72%)
Dec 20, 2006	44.45	45.05	44.31	44.49	1,395,652	+0.04(+0.10%)
Dec 19, 2006	44.58	44.97	44.20	44.45	2,740,781	-0.99(-2.18%)
Dec 18, 2006	45.95	46.07	45.34	45.44	1,410,021	-0.31(-0.68%)
Dec 15, 2006	45.95	46.33	45.44	45.75	2,195,452	+0.29(+0.65%)
Dec 14, 2006	45.06	45.69	44.79	45.46	1,316,738	+0.41(+0.92%)
Dec 13, 2006	45.05	45.77	44.99	45.05	1,721,853	+0.11(+0.25%)
Dec 12, 2006	45.28	45.51	44.78	44.93	1,394,145	-0.25(-0.55%)
Dec 11, 2006	44.96	45.78	44.87	45.18	1,438,991	+0.06(+0.13%)
Dec 08, 2006	45.91	45.92	44.81	45.12	2,464,640	-0.83(-1.80%)
Dec 07, 2006	46.21	46.53	45.43	45.95	2,798,373	-0.79(-1.70%)
Dec 06, 2006	46.82	47.13	46.48	46.75	3,096,994	+0.55(+1.20%)
Dec 05, 2006	45.04	46.51	45.04	46.19	3,398,397	+1.15(+2.55%)
Dec 04, 2006	45.52	45.56	44.81	45.05	2,005,178	-0.28(-0.61%)
Dec 01, 2006	44.67	45.78	44.49	45.32	3,058,059	+0.02(+0.04%)
Nov 30, 2006	43.58	45.74	43.41	45.31	4,715,135	+2.23(+5.17%)
Nov 29, 2006	43.36	43.75	42.82	43.08	2,773,806	+0.04(+0.10%)
Nov 28, 2006	43.48	43.95	42.71	43.04	1,991,736	-0.47(-1.09%)
Nov 27, 2006	43.92	44.16	43.24	43.51	2,703,931	-0.39(-0.88%)
Nov 24, 2006	43.86	44.37	43.63	43.90	731,431	-0.14(-0.31%)
Nov 22, 2006	43.36	44.25	43.30	44.04	2,411,220	+1.10(+2.57%)
Nov 21, 2006	42.21	43.11	42.21	42.93	1,404,575	+0.55(+1.30%)
Nov 20, 2006	42.58	42.85	42.14	42.38	1,712,350	-0.20(-0.47%)
Nov 17, 2006	42.29	42.97	41.74	42.58	2,697,094	-0.05(-0.12%)
Nov 16, 2006	42.46	43.24	42.13	42.63	3,146,707	+0.39(+0.92%)
Nov 15, 2006	41.64	42.67	41.52	42.24	3,434,551	+0.60(+1.45%)
Nov 14, 2006	40.54	41.73	40.23	41.64	3,682,765	+1.72(+4.30%)
Nov 13, 2006	39.92	40.43	39.58	39.92	1,762,874	+0.03(+0.09%)
Nov 10, 2006	38.72	40.08	38.72	39.89	2,538,803	+1.23(+3.19%)
Nov 09, 2006	39.22	39.22	38.49	38.65	2,086,989	-0.38(-0.97%)
Nov 08, 2006	38.84	39.39	38.17	39.03	3,758,898	-0.38(-0.96%)
Nov 07, 2006	39.80	39.97	39.26	39.41	2,313,533	-0.70(-1.74%)
Nov 06, 2006	40.26	40.26	39.84	40.11	1,671,445	+0.18(+0.45%)
Nov 03, 2006	39.99	40.14	39.48	39.93	2,259,186	-0.16(-0.39%)
Nov 02, 2006	40.37	40.73	39.84	40.08	2,032,873	-0.29(-0.73%)
Nov 01, 2006	41.22	41.36	40.16	40.38	2,290,937	-0.60(-1.45%)
Oct 31, 2006	41.17	41.43	40.57	40.97	1,874,234	-0.19(-0.46%)
Oct 30, 2006	41.12	41.67	40.66	41.16	1,655,338	+0.04(+0.11%)
Oct 27, 2006	41.66	41.73	40.71	41.12	2,411,335	-0.54(-1.28%)
Oct 26, 2006	40.97	41.97	40.84	41.66	3,636,877	+0.69(+1.69%)
Oct 25, 2006	39.91	41.26	39.63	40.97	3,075,209	+0.98(+2.44%)
Oct 24, 2006	39.07	40.03	38.97	39.99	1,625,441	+0.82(+2.09%)
Oct 23, 2006	39.76	40.01	38.89	39.17	2,798,489	-0.63(-1.58%)
Oct 20, 2006	39.93	39.97	39.27	39.80	1,669,707	+0.04(+0.11%)
Oct 19, 2006	39.78	40.45	39.50	39.76	2,325,701	+0.16(+0.41%)
Oct 18, 2006	40.47	40.89	39.47	39.59	2,963,501	-0.54(-1.35%)
Oct 17, 2006	40.39	40.71	39.91	40.14	2,736,262	-0.43(-1.06%)
Oct 16, 2006	40.71	40.88	40.15	40.57	2,437,872	+0.60(+1.51%)
Oct 13, 2006	40.47	41.08	39.74	39.96	3,651,709	-1.22(-2.95%)
Oct 12, 2006	40.47	41.31	40.47	41.18	2,437,756	+1.03(+2.56%)
Oct 11, 2006	40.55	40.87	39.87	40.15	3,094,677	-0.34(-0.83%)
Oct 10, 2006	40.51	41.16	40.40	40.49	3,577,315	+0.62(+1.56%)
Oct 09, 2006	38.79	40.41	38.44	39.87	3,656,460	+0.93(+2.39%)
Oct 06, 2006	39.06	39.26	38.58	38.94	2,780,064	-0.45(-1.14%)
Oct 05, 2006	39.62	39.88	38.63	39.39	2,433,468	-0.24(-0.61%)
Oct 04, 2006	38.57	39.93	38.16	39.63	3,412,650	+0.91(+2.34%)
Oct 03, 2006	39.21	39.27	38.45	38.72	2,608,099	-0.66(-1.67%)
Oct 02, 2006	39.06	39.88	38.49	39.38	3,166,290	+0.33(+0.84%)
Sep 29, 2006	39.89	40.24	39.05	39.05	2,198,349	-0.46(-1.16%)
Sep 28, 2006	39.82	40.22	38.94	39.51	2,669,051	-0.30(-0.76%)
Sep 27, 2006	40.53	41.21	39.42	39.81	3,956,820	-0.71(-1.75%)
Sep 26, 2006	39.70	41.36	39.65	40.52	5,005,761	+0.06(+0.15%)
Sep 25, 2006	39.96	40.73	39.28	40.46	3,447,761	+0.92(+2.34%)
Sep 22, 2006	38.96	40.12	38.61	39.53	2,379,700	+0.48(+1.24%)
Sep 21, 2006	39.27	40.39	38.84	39.05	2,509,717	-0.38(-0.96%)
Sep 20, 2006	39.96	40.52	39.30	39.43	1,805,865	-0.32(-0.80%)
Sep 19, 2006	39.99	40.39	39.19	39.75	2,231,259	-0.23(-0.58%)
Sep 18, 2006	40.60	40.90	39.70	39.98	2,439,610	-0.05(-0.13%)
Sep 15, 2006	39.52	41.43	39.49	40.03	5,499,408	+0.96(+2.45%)
Sep 14, 2006	38.75	39.12	38.24	39.08	2,300,439	+0.05(+0.13%)
Sep 13, 2006	39.31	39.70	38.95	39.02	2,345,168	-0.22(-0.55%)
Sep 12, 2006	37.21	39.44	36.89	39.24	4,626,256	+2.04(+5.47%)
Sep 11, 2006	36.68	37.66	36.06	37.20	3,163,857	+0.35(+0.94%)
Sep 08, 2006	36.68	37.90	36.26	36.86	6,421,113	-0.47(-1.25%)
Sep 07, 2006	37.11	38.13	36.45	37.32	4,197,733	-0.22(-0.57%)
Sep 06, 2006	38.06	38.44	37.30	37.54	2,595,468	-0.91(-2.38%)
Sep 05, 2006	38.87	39.00	38.14	38.45	1,668,316	-0.20(-0.51%)
Sep 01, 2006	38.83	39.07	38.20	38.65	1,506,896	-0.04(-0.11%)
Aug 31, 2006	38.53	38.96	38.15	38.70	2,682,030	+0.15(+0.38%)
Aug 30, 2006	39.09	39.10	38.28	38.55	2,353,048	-0.72(-1.85%)
Aug 29, 2006	38.73	39.37	38.19	39.27	2,417,477	+0.22(+0.55%)
Aug 28, 2006	38.73	39.52	38.70	39.06	1,688,595	+0.43(+1.12%)
Aug 25, 2006	38.71	38.80	38.10	38.63	1,546,411	-0.09(-0.22%)
Aug 24, 2006	38.26	38.82	37.77	38.71	1,817,569	+0.46(+1.20%)
Aug 23, 2006	38.89	38.92	37.72	38.26	2,056,976	-0.63(-1.62%)
Aug 22, 2006	39.03	39.83	38.83	38.89	1,884,431	-0.15(-0.38%)
Aug 21, 2006	39.74	39.74	38.83	39.03	2,441,928	-0.71(-1.78%)
Aug 18, 2006	39.70	39.83	38.99	39.74	1,570,746	+0.16(+0.39%)
Aug 17, 2006	39.01	40.34	38.84	39.58	3,174,170	+0.58(+1.48%)
Aug 16, 2006	37.95	39.09	37.91	39.01	3,549,851	+1.23(+3.27%)
Aug 15, 2006	37.53	37.94	36.88	37.77	2,816,914	+0.84(+2.27%)
Aug 14, 2006	38.10	38.10	36.58	36.93	2,391,288	-0.66(-1.77%)
Aug 11, 2006	38.23	38.39	37.39	37.60	2,098,345	-0.93(-2.42%)
Aug 10, 2006	38.41	38.82	38.01	38.53	2,181,894	+0.12(+0.31%)
Aug 09, 2006	39.96	39.99	38.15	38.41	4,135,622	-1.58(-3.95%)
Aug 08, 2006	41.12	41.72	39.67	39.99	3,008,694	-0.92(-2.26%)
Aug 07, 2006	40.41	41.55	40.20	40.91	2,971,497	+0.50(+1.24%)
Aug 04, 2006	40.90	42.24	40.11	40.41	4,059,837	-0.21(-0.51%)
Aug 03, 2006	38.53	41.21	38.40	40.62	3,904,095	+1.73(+4.46%)
Aug 02, 2006	39.01	39.63	38.79	38.89	2,111,787	-0.10(-0.27%)
Aug 01, 2006	38.11	39.16	37.94	38.99	2,569,974	+0.39(+1.01%)
Jul 31, 2006	39.05	39.23	38.31	38.60	2,042,955	-0.63(-1.61%)
Jul 28, 2006	38.72	39.60	38.32	39.23	2,398,009	+0.95(+2.48%)
Jul 27, 2006	39.01	39.62	37.99	38.28	2,363,825	-0.72(-1.86%)
Jul 26, 2006	39.18	39.21	38.14	39.01	2,101,242	-0.02(-0.04%)
Jul 25, 2006	38.32	39.70	38.03	39.02	3,779,524	+0.37(+0.96%)
Jul 24, 2006	36.84	38.69	37.02	38.65	4,028,781	+1.82(+4.94%)
Jul 21, 2006	35.87	37.25	35.17	36.83	4,663,569	+0.97(+2.69%)
Jul 20, 2006	36.59	36.61	35.65	35.86	3,797,717	-0.75(-2.05%)
Jul 19, 2006	35.04	36.65	34.87	36.62	4,623,706	+1.66(+4.74%)
Jul 18, 2006	35.38	35.67	34.41	34.96	4,216,622	-0.47(-1.34%)
Jul 17, 2006	34.58	35.45	34.43	35.43	4,980,731	+0.85(+2.47%)
Jul 14, 2006	35.25	35.26	33.36	34.58	5,399,635	-0.86(-2.43%)
Jul 13, 2006	35.90	36.27	35.44	35.44	2,282,709	-0.45(-1.25%)
Jul 12, 2006	37.08	37.31	35.72	35.89	2,296,383	-1.28(-3.44%)
Jul 11, 2006	37.71	37.72	36.75	37.17	1,974,238	-0.72(-1.89%)
Jul 10, 2006	38.26	38.46	37.86	37.88	1,233,189	-0.38(-0.99%)
Jul 07, 2006	37.75	38.67	37.73	38.26	2,458,730	+0.35(+0.91%)
Jul 06, 2006	37.63	38.51	37.58	37.92	3,111,132	-0.22(-0.59%)
Jul 05, 2006	38.19	38.37	37.57	38.14	1,916,530	-0.05(-0.14%)