Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	58.68	58.72	57.88	58.05	1,619,531	-0.86(-1.46%)
Jul 28, 2005	57.78	59.42	57.65	58.91	2,974,510	+1.86(+3.25%)
Jul 27, 2005	57.18	57.18	56.09	57.06	2,085,251	+0.45(+0.79%)
Jul 26, 2005	56.18	57.21	55.92	56.61	2,477,966	+0.58(+1.03%)
Jul 25, 2005	57.30	57.79	56.00	56.03	2,688,287	-1.27(-2.21%)
Jul 22, 2005	57.35	57.60	56.85	57.30	1,931,942	+0.11(+0.20%)
Jul 21, 2005	58.34	58.34	56.90	57.19	2,439,842	-1.33(-2.27%)
Jul 20, 2005	57.69	58.81	57.66	58.52	1,768,668	+0.70(+1.21%)
Jul 19, 2005	57.30	58.07	56.82	57.82	1,543,630	+0.62(+1.09%)
Jul 18, 2005	57.39	57.89	56.58	57.20	1,924,294	-0.35(-0.61%)
Jul 15, 2005	56.91	57.68	56.79	57.55	2,032,525	+0.64(+1.12%)
Jul 14, 2005	57.78	58.10	56.45	56.91	2,237,400	-0.40(-0.69%)
Jul 13, 2005	57.32	57.44	56.80	57.31	1,398,781	+0.20(+0.35%)
Jul 12, 2005	57.43	57.70	56.84	57.11	1,564,720	-0.52(-0.90%)
Jul 11, 2005	56.61	57.84	56.57	57.63	1,868,208	+1.09(+1.92%)
Jul 08, 2005	56.14	56.61	55.84	56.54	1,484,647	+0.28(+0.51%)
Jul 07, 2005	54.80	56.38	53.94	56.26	2,792,695	+1.29(+2.34%)
Jul 06, 2005	55.39	55.75	54.76	54.97	1,830,316	-0.32(-0.58%)
Jul 05, 2005	54.41	55.40	54.04	55.29	1,975,165	+0.59(+1.07%)
Jul 01, 2005	55.13	55.21	54.21	54.70	3,091,084	-0.05(-0.09%)
Jun 30, 2005	54.57	55.43	54.57	54.76	2,637,764	+1.05(+1.96%)
Jun 29, 2005	54.98	55.14	53.70	53.70	1,724,286	-1.31(-2.38%)
Jun 28, 2005	54.88	55.08	54.52	55.01	2,232,997	+0.60(+1.11%)
Jun 27, 2005	52.90	54.60	52.86	54.41	2,091,624	+1.58(+2.99%)
Jun 24, 2005	53.94	54.08	52.83	52.83	2,229,289	-0.93(-1.73%)
Jun 23, 2005	54.28	55.07	53.69	53.76	2,485,846	-0.59(-1.08%)
Jun 22, 2005	55.19	55.34	53.94	54.35	3,197,114	-0.37(-0.68%)
Jun 21, 2005	54.88	55.32	53.12	54.72	7,902,168	+1.16(+2.16%)
Jun 20, 2005	54.86	54.86	53.27	53.56	3,455,178	-1.10(-2.00%)
Jun 17, 2005	56.18	56.35	54.07	54.66	5,075,520	+0.99(+1.85%)
Jun 16, 2005	53.50	54.00	52.77	53.67	1,683,381	+0.47(+0.88%)
Jun 15, 2005	52.34	53.26	52.32	53.20	1,677,471	+1.01(+1.93%)
Jun 14, 2005	51.17	52.19	51.13	52.19	2,006,568	+0.82(+1.60%)
Jun 13, 2005	50.78	51.42	50.26	51.37	1,444,553	+0.60(+1.17%)
Jun 10, 2005	51.24	51.72	50.52	50.78	953,108	-0.42(-0.83%)
Jun 09, 2005	50.62	51.73	49.88	51.20	2,265,211	+0.59(+1.16%)
Jun 08, 2005	51.69	51.69	50.56	50.61	1,947,238	-0.92(-1.79%)
Jun 07, 2005	51.73	52.21	51.45	51.54	1,888,951	+0.12(+0.23%)
Jun 06, 2005	50.93	51.58	50.54	51.42	1,279,541	+0.72(+1.41%)
Jun 03, 2005	51.42	51.63	50.59	50.70	2,273,555	-0.50(-0.98%)
Jun 02, 2005	50.79	51.22	50.44	51.20	1,560,085	+0.42(+0.83%)
Jun 01, 2005	49.63	51.12	49.59	50.78	2,494,537	+0.72(+1.43%)
May 31, 2005	49.89	50.40	49.49	50.06	3,335,011	+0.39(+0.78%)
May 27, 2005	49.77	49.79	49.24	49.67	957,743	+0.08(+0.16%)
May 26, 2005	48.54	50.07	48.54	49.59	2,796,519	+1.81(+3.79%)
May 25, 2005	48.47	48.47	47.77	47.78	1,756,501	-0.52(-1.07%)
May 24, 2005	48.41	48.76	47.99	48.30	2,131,255	+0.00(+0.00%)
May 23, 2005	47.53	48.71	47.53	48.30	2,688,403	+0.34(+0.70%)
May 20, 2005	48.33	48.37	47.38	47.96	1,947,238	-0.35(-0.71%)
May 19, 2005	48.09	48.71	47.81	48.31	2,389,898	+0.22(+0.47%)
May 18, 2005	46.68	48.40	46.68	48.08	3,250,766	+2.14(+4.66%)
May 17, 2005	45.81	46.08	45.09	45.94	1,807,372	+0.13(+0.28%)
May 16, 2005	44.05	45.88	44.05	45.81	2,248,988	+1.55(+3.51%)
May 13, 2005	44.70	45.00	43.82	44.26	1,517,673	-0.30(-0.68%)
May 12, 2005	46.17	46.17	44.56	44.56	2,094,869	-1.44(-3.13%)
May 11, 2005	45.87	46.34	45.26	46.00	1,600,179	+0.35(+0.78%)
May 10, 2005	46.44	46.49	45.65	45.65	1,558,115	-0.79(-1.69%)
May 09, 2005	45.75	46.68	45.72	46.44	1,763,801	+0.70(+1.53%)
May 06, 2005	45.22	46.22	44.76	45.74	1,926,496	+0.39(+0.86%)
May 05, 2005	44.57	45.82	44.53	45.35	2,591,412	+0.56(+1.25%)
May 04, 2005	43.65	44.92	43.41	44.79	3,750,786	+1.10(+2.53%)
May 03, 2005	44.38	44.62	43.49	43.68	3,354,247	-0.73(-1.65%)