Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	25.19	25.28	24.06	24.73	3,557,868	+0.66(+2.73%)
Aug 30, 2007	24.11	24.55	23.84	24.07	2,716,358	-0.51(-2.06%)
Aug 29, 2007	23.87	24.64	23.55	24.58	3,700,311	+0.76(+3.19%)
Aug 28, 2007	24.73	24.77	23.76	23.82	4,848,084	-1.16(-4.66%)
Aug 27, 2007	26.07	26.45	24.97	24.98	3,376,785	-1.17(-4.48%)
Aug 24, 2007	25.88	26.91	25.55	26.15	3,087,098	-0.08(-0.30%)
Aug 23, 2007	26.00	27.41	25.59	26.23	4,770,575	+0.56(+2.18%)
Aug 22, 2007	25.90	26.37	25.41	25.67	4,096,887	-0.05(-0.20%)
Aug 21, 2007	25.51	26.33	25.23	25.73	5,786,423	-0.39(-1.51%)
Aug 20, 2007	26.64	26.73	25.64	26.12	5,811,459	-0.50(-1.87%)
Aug 17, 2007	29.62	29.62	26.30	26.62	9,042,144	-0.46(-1.71%)
Aug 16, 2007	25.44	27.27	24.28	27.08	12,061,808	+0.82(+3.13%)
Aug 15, 2007	27.55	27.73	26.21	26.26	6,350,026	-1.29(-4.70%)
Aug 14, 2007	29.15	29.15	27.52	27.55	5,586,296	-1.24(-4.31%)
Aug 13, 2007	30.81	31.18	28.66	28.80	5,293,933	-2.21(-7.14%)
Aug 10, 2007	30.83	31.93	30.35	31.01	8,172,625	-0.90(-2.82%)
Aug 09, 2007	30.62	32.44	30.32	31.91	12,523,909	+0.39(+1.25%)
Aug 08, 2007	30.18	32.30	30.18	31.52	11,597,030	+1.35(+4.47%)
Aug 07, 2007	28.18	31.21	27.68	30.17	10,091,143	+1.86(+6.58%)
Aug 06, 2007	27.55	28.31	26.05	28.31	7,715,666	+0.89(+3.25%)
Aug 03, 2007	27.56	27.79	27.27	27.41	7,737,981	-0.38(-1.35%)
Aug 02, 2007	26.42	27.89	25.82	27.79	8,400,683	+1.22(+4.61%)
Aug 01, 2007	26.68	26.69	24.26	26.57	9,827,584	-0.25(-0.95%)
Jul 31, 2007	27.21	27.69	26.78	26.82	4,301,063	-0.39(-1.45%)
Jul 30, 2007	27.13	27.44	26.82	27.21	3,100,885	+0.04(+0.13%)
Jul 27, 2007	27.10	28.19	26.88	27.18	4,889,939	-0.30(-1.08%)
Jul 26, 2007	27.41	27.69	26.77	27.48	7,112,369	-0.45(-1.63%)
Jul 25, 2007	28.12	28.54	27.16	27.93	6,385,768	+0.00(+0.00%)
Jul 24, 2007	28.02	28.61	27.20	27.93	8,054,182	-0.34(-1.21%)
Jul 23, 2007	29.11	29.22	28.18	28.27	4,496,436	-0.78(-2.68%)
Jul 20, 2007	29.74	29.83	28.62	29.05	4,075,281	-0.83(-2.78%)
Jul 19, 2007	29.92	30.29	29.74	29.88	3,886,888	+0.02(+0.06%)
Jul 18, 2007	29.80	30.39	29.19	29.86	4,815,275	-0.39(-1.30%)
Jul 17, 2007	30.89	30.94	30.20	30.26	3,414,454	-0.74(-2.40%)
Jul 16, 2007	31.53	31.74	30.67	31.00	3,610,393	-0.84(-2.64%)
Jul 13, 2007	30.87	32.28	30.69	31.84	5,106,449	+1.10(+3.59%)
Jul 12, 2007	30.46	30.90	30.21	30.74	2,786,750	+0.37(+1.21%)
Jul 11, 2007	30.34	31.01	30.14	30.37	3,955,245	-0.12(-0.40%)
Jul 10, 2007	31.67	31.67	30.36	30.49	5,068,493	-1.27(-3.99%)
Jul 09, 2007	32.14	32.75	31.70	31.76	4,368,327	-0.65(-2.00%)
Jul 06, 2007	31.32	32.72	31.29	32.41	5,473,216	+0.92(+2.92%)
Jul 05, 2007	30.97	31.53	30.93	31.49	4,915,476	+0.69(+2.24%)
Jul 03, 2007	31.18	31.56	30.75	30.80	2,652,056	-0.38(-1.21%)
Jul 02, 2007	31.98	31.88	30.93	31.18	6,363,868	-0.80(-2.52%)
Jun 29, 2007	32.49	32.69	31.81	31.98	5,141,544	-0.50(-1.54%)
Jun 28, 2007	32.80	33.03	32.38	32.48	4,430,647	-0.64(-1.93%)
Jun 27, 2007	32.85	33.31	32.24	33.12	6,033,812	+0.27(+0.83%)
Jun 26, 2007	32.80	33.90	32.72	32.85	6,594,059	-1.05(-3.10%)
Jun 25, 2007	34.77	34.89	33.79	33.90	4,016,749	-0.86(-2.47%)
Jun 22, 2007	35.75	35.15	34.53	34.75	3,116,364	-0.49(-1.39%)
Jun 21, 2007	35.83	35.78	35.15	35.24	2,918,933	-0.59(-1.64%)
Jun 20, 2007	36.72	36.73	35.83	35.83	2,118,350	-0.63(-1.73%)
Jun 19, 2007	36.07	36.72	35.87	36.46	2,919,391	+0.43(+1.19%)
Jun 18, 2007	36.53	36.74	35.99	36.03	1,693,537	-0.50(-1.36%)
Jun 15, 2007	36.92	37.27	36.49	36.53	2,536,647	-0.01(-0.02%)
Jun 14, 2007	36.84	36.97	36.42	36.54	2,397,863	-0.24(-0.64%)
Jun 13, 2007	37.40	37.40	36.15	36.77	2,353,278	+0.09(+0.24%)
Jun 12, 2007	37.36	37.36	36.62	36.69	2,880,293	-0.98(-2.60%)
Jun 11, 2007	37.76	37.92	37.04	37.67	2,516,527	-0.09(-0.23%)
Jun 08, 2007	37.17	37.87	36.76	37.75	2,253,369	+0.65(+1.74%)
Jun 07, 2007	38.37	38.40	37.09	37.11	3,118,189	-1.63(-4.20%)
Jun 06, 2007	39.70	39.13	38.52	38.73	1,826,111	-0.52(-1.34%)
Jun 05, 2007	39.96	39.76	39.10	39.26	1,669,041	-0.42(-1.06%)
Jun 04, 2007	39.21	39.81	38.93	39.68	2,394,204	+0.28(+0.71%)
Jun 01, 2007	40.00	40.15	39.19	39.40	2,947,170	-0.53(-1.34%)
May 31, 2007	40.37	40.75	39.57	39.93	1,616,882	-0.44(-1.08%)
May 30, 2007	39.97	40.60	39.39	40.37	1,695,709	+0.39(+0.98%)
May 29, 2007	39.80	40.11	39.49	39.98	1,746,353	+0.18(+0.46%)
May 25, 2007	40.33	40.53	39.45	39.79	2,446,451	-0.33(-0.83%)
May 24, 2007	40.22	41.47	39.98	40.12	3,468,357	-0.24(-0.59%)
May 23, 2007	40.71	41.41	40.14	40.36	2,640,450	-0.31(-0.77%)
May 22, 2007	39.72	41.17	39.57	40.68	3,546,596	+0.95(+2.40%)
May 21, 2007	39.04	40.07	38.93	39.72	3,000,766	+0.78(+2.00%)
May 18, 2007	39.19	39.32	38.61	38.94	2,424,614	-0.11(-0.29%)
May 17, 2007	37.79	39.15	37.64	39.06	3,858,467	+1.33(+3.52%)
May 16, 2007	36.91	37.77	36.53	37.73	3,201,418	+0.92(+2.50%)
May 15, 2007	36.84	37.17	36.37	36.81	3,422,971	+0.04(+0.12%)
May 14, 2007	36.77	36.87	36.22	36.77	2,464,683	-0.01(-0.02%)
May 11, 2007	37.17	37.53	36.52	36.77	2,049,328	-0.05(-0.14%)
May 10, 2007	37.54	37.55	36.50	36.83	3,224,625	-0.94(-2.48%)
May 09, 2007	38.14	38.02	37.09	37.76	1,988,368	-0.03(-0.07%)
May 08, 2007	37.68	37.88	37.06	37.79	1,900,570	+0.10(+0.26%)
May 07, 2007	37.92	38.22	37.41	37.69	1,221,281	-0.23(-0.60%)
May 04, 2007	38.53	38.58	37.66	37.92	1,751,970	-0.48(-1.25%)
May 03, 2007	38.44	38.68	38.19	38.40	1,901,347	+0.04(+0.11%)
May 02, 2007	37.95	38.66	37.84	38.36	2,215,069	+0.36(+0.94%)
May 01, 2007	37.49	38.30	36.99	38.00	3,944,272	+0.64(+1.71%)
Apr 30, 2007	37.95	38.13	37.26	37.36	2,948,885	-0.38(-1.00%)
Apr 27, 2007	38.63	38.63	37.52	37.74	2,350,077	-0.92(-2.38%)
Apr 26, 2007	37.74	38.92	37.53	38.65	3,899,144	+0.92(+2.43%)
Apr 25, 2007	37.90	38.18	37.03	37.74	2,390,260	-0.09(-0.23%)
Apr 24, 2007	37.94	38.11	37.04	37.82	3,014,108	+0.07(+0.19%)
Apr 23, 2007	38.80	38.92	37.66	37.75	2,138,585	-1.03(-2.66%)
Apr 20, 2007	39.07	39.36	38.45	38.79	3,308,326	+0.56(+1.46%)
Apr 19, 2007	38.39	39.18	37.91	38.23	3,584,227	-0.20(-0.52%)
Apr 18, 2007	37.07	38.67	36.49	38.43	5,806,829	+1.14(+3.05%)
Apr 17, 2007	36.97	37.73	36.84	37.29	4,005,052	+0.97(+2.67%)
Apr 16, 2007	36.11	36.68	36.00	36.32	2,929,611	+0.36(+1.00%)
Apr 13, 2007	36.56	36.56	35.73	35.96	2,184,656	-0.44(-1.20%)
Apr 12, 2007	35.74	36.79	35.56	36.40	4,318,397	+0.55(+1.54%)
Apr 11, 2007	36.90	36.90	35.72	35.85	3,807,404	-1.14(-3.07%)
Apr 10, 2007	37.27	37.63	36.91	36.98	3,070,763	-0.55(-1.47%)
Apr 09, 2007	37.53	37.61	36.93	37.53	2,853,657	+0.18(+0.49%)
Apr 05, 2007	36.65	37.36	36.39	37.35	4,598,867	+0.70(+1.91%)
Apr 04, 2007	36.77	36.87	36.44	36.65	5,719,089	-0.02(-0.05%)
Apr 03, 2007	36.30	37.01	36.14	36.67	3,742,609	+0.37(+1.01%)
Apr 02, 2007	37.05	37.11	36.25	36.30	4,467,339	-0.62(-1.68%)
Mar 30, 2007	37.67	37.94	36.88	36.92	4,243,960	-0.73(-1.95%)
Mar 29, 2007	38.43	38.43	37.44	37.66	4,313,070	-0.43(-1.13%)
Mar 28, 2007	38.44	38.47	37.57	38.09	6,507,879	-0.84(-2.16%)
Mar 27, 2007	37.57	39.17	37.30	38.93	8,450,767	-0.03(-0.09%)
Mar 26, 2007	40.10	40.15	38.40	38.96	5,868,962	-0.91(-2.28%)
Mar 23, 2007	40.03	40.61	39.48	39.87	5,087,013	-0.46(-1.15%)
Mar 22, 2007	40.32	41.70	40.05	40.33	3,274,012	-0.57(-1.39%)
Mar 21, 2007	39.85	41.28	39.67	40.90	4,342,679	+1.06(+2.66%)
Mar 20, 2007	39.80	40.40	39.32	39.84	2,865,317	+0.05(+0.13%)
Mar 19, 2007	39.67	40.19	39.63	39.79	2,188,314	+0.27(+0.69%)
Mar 16, 2007	40.04	40.52	39.39	39.52	3,417,483	-0.36(-0.90%)
Mar 15, 2007	39.08	40.18	39.08	39.88	2,467,255	+0.36(+0.91%)
Mar 14, 2007	38.49	39.91	37.77	39.52	6,284,401	+1.18(+3.08%)
Mar 13, 2007	40.15	39.92	37.67	38.34	5,983,854	-1.81(-4.51%)
Mar 12, 2007	41.02	42.21	39.94	40.15	5,021,051	-2.06(-4.87%)
Mar 09, 2007	42.77	42.95	41.59	42.21	2,455,937	-0.43(-1.01%)
Mar 08, 2007	42.42	43.26	42.32	42.63	2,115,492	+0.43(+1.02%)
Mar 07, 2007	42.35	42.77	41.86	42.21	2,748,711	+0.31(+0.73%)
Mar 06, 2007	41.61	42.33	41.34	41.90	2,726,190	+0.74(+1.81%)
Mar 05, 2007	42.08	42.08	41.12	41.16	3,626,003	-1.44(-3.39%)
Mar 02, 2007	43.00	43.22	42.45	42.60	1,952,014	-0.48(-1.12%)
Mar 01, 2007	42.42	43.65	41.59	43.08	3,550,712	+0.05(+0.12%)
Feb 28, 2007	43.52	43.82	42.65	43.03	2,829,535	-0.36(-0.83%)
Feb 27, 2007	43.91	44.17	42.87	43.39	3,458,867	-1.22(-2.73%)
Feb 26, 2007	44.68	44.99	44.26	44.60	1,751,226	+0.02(+0.04%)
Feb 23, 2007	45.39	45.39	44.31	44.59	2,695,552	-0.87(-1.91%)
Feb 22, 2007	46.46	46.59	45.14	45.45	2,083,025	-0.65(-1.40%)
Feb 21, 2007	46.10	46.33	45.07	46.10	1,791,623	-0.24(-0.51%)
Feb 20, 2007	46.33	46.89	46.01	46.33	1,750,811	+0.01(+0.02%)
Feb 16, 2007	46.32	46.36	45.50	46.33	1,855,986	-0.21(-0.45%)
Feb 15, 2007	46.18	46.89	46.17	46.54	1,611,569	+0.40(+0.87%)
Feb 14, 2007	46.01	46.77	45.91	46.13	1,941,958	-0.02(-0.04%)
Feb 13, 2007	45.84	46.36	45.60	46.15	2,147,323	+0.51(+1.11%)
Feb 12, 2007	45.93	46.36	45.35	45.64	2,290,182	-0.46(-1.01%)
Feb 09, 2007	46.83	47.03	45.87	46.11	2,017,520	-0.73(-1.55%)
Feb 08, 2007	47.67	48.45	46.60	46.83	4,430,473	-1.33(-2.76%)
Feb 07, 2007	48.40	48.78	47.84	48.16	1,234,084	-0.24(-0.49%)
Feb 06, 2007	48.47	48.52	47.85	48.40	1,857,929	-0.14(-0.29%)
Feb 05, 2007	49.09	49.38	48.13	48.54	1,701,196	-0.54(-1.10%)
Feb 02, 2007	48.15	49.46	48.13	49.08	3,271,154	+0.95(+1.98%)
Feb 01, 2007	47.78	48.68	47.62	48.13	5,086,442	+0.56(+1.18%)
Jan 31, 2007	45.49	47.78	45.46	47.57	4,753,084	+2.23(+4.92%)
Jan 30, 2007	45.62	46.04	45.23	45.34	1,833,693	-0.08(-0.17%)
Jan 29, 2007	45.23	45.83	45.06	45.42	2,325,841	+0.18(+0.41%)
Jan 26, 2007	45.61	45.78	44.95	45.23	2,517,441	-0.16(-0.35%)
Jan 25, 2007	46.91	46.93	45.30	45.39	4,007,146	-1.52(-3.24%)
Jan 24, 2007	46.49	47.03	45.77	46.91	2,382,544	+0.34(+0.73%)
Jan 23, 2007	46.32	47.09	45.72	46.57	4,962,747	-0.23(-0.49%)
Jan 22, 2007	46.76	47.02	46.12	46.80	2,433,645	+0.02(+0.04%)
Jan 19, 2007	45.65	46.96	45.44	46.78	3,407,995	+1.25(+2.75%)
Jan 18, 2007	45.54	46.32	45.37	45.53	3,849,384	+0.09(+0.19%)
Jan 17, 2007	44.61	45.71	44.32	45.44	7,870,249	+1.95(+4.49%)
Jan 16, 2007	43.46	44.16	42.91	43.49	2,502,123	-0.38(-0.86%)
Jan 12, 2007	43.68	44.29	43.54	43.87	1,934,523	+0.18(+0.42%)
Jan 11, 2007	43.06	43.83	42.89	43.68	2,059,475	+0.80(+1.88%)
Jan 10, 2007	42.68	43.06	42.28	42.88	1,698,453	+0.21(+0.49%)
Jan 09, 2007	42.62	42.98	42.42	42.67	1,480,901	+0.05(+0.12%)
Jan 08, 2007	43.35	43.35	42.28	42.62	2,255,877	-0.82(-1.89%)
Jan 05, 2007	43.81	43.87	43.24	43.44	2,164,993	-0.38(-0.86%)
Jan 04, 2007	45.33	46.54	43.56	43.82	2,209,578	-0.47(-1.07%)
Jan 03, 2007	45.09	45.75	43.96	44.29	4,339,246	-1.60(-3.49%)
Dec 29, 2006	45.70	46.21	45.68	45.89	1,081,925	+0.15(+0.33%)
Dec 28, 2006	45.82	46.36	45.59	45.74	1,160,920	-0.28(-0.61%)
Dec 27, 2006	45.09	46.12	45.05	46.02	1,419,169	+1.19(+2.65%)
Dec 26, 2006	44.34	45.05	44.31	44.83	933,651	+0.49(+1.10%)
Dec 22, 2006	44.64	44.74	44.24	44.34	1,525,372	-0.44(-0.98%)
Dec 21, 2006	45.10	45.44	44.73	44.78	1,208,134	-0.32(-0.72%)
Dec 20, 2006	45.06	45.66	44.92	45.10	1,376,870	+0.04(+0.10%)
Dec 19, 2006	45.19	45.58	44.80	45.06	2,703,897	-1.01(-2.18%)
Dec 18, 2006	46.58	46.70	45.96	46.06	1,391,046	-0.31(-0.68%)
Dec 15, 2006	46.58	46.96	46.05	46.38	2,165,907	+0.30(+0.65%)
Dec 14, 2006	45.67	46.32	45.40	46.08	1,299,018	+0.42(+0.92%)
Dec 13, 2006	45.66	46.40	45.60	45.66	1,698,681	+0.11(+0.25%)
Dec 12, 2006	45.90	46.13	45.39	45.55	1,375,384	-0.25(-0.55%)
Dec 11, 2006	45.57	46.40	45.49	45.80	1,419,626	+0.06(+0.13%)
Dec 08, 2006	46.54	46.54	45.42	45.74	2,431,473	-0.84(-1.80%)
Dec 07, 2006	46.84	47.17	46.05	46.58	2,760,714	-0.80(-1.70%)
Dec 06, 2006	47.45	47.77	47.11	47.38	3,055,317	+0.56(+1.20%)
Dec 05, 2006	45.65	47.15	45.65	46.82	3,352,664	+1.16(+2.55%)
Dec 04, 2006	46.14	46.19	45.42	45.66	1,978,194	-0.28(-0.61%)
Dec 01, 2006	45.28	46.40	45.10	45.94	3,016,906	+0.02(+0.04%)
Nov 30, 2006	44.17	46.36	44.00	45.92	4,651,683	+2.26(+5.17%)
Nov 29, 2006	43.96	44.35	43.40	43.67	2,736,479	+0.04(+0.10%)
Nov 28, 2006	44.08	44.55	43.29	43.62	1,964,933	-0.48(-1.09%)
Nov 27, 2006	44.52	44.76	43.83	44.10	2,667,544	-0.39(-0.88%)
Nov 24, 2006	44.46	44.98	44.23	44.50	721,588	-0.14(-0.31%)
Nov 22, 2006	43.96	44.86	43.89	44.64	2,378,771	+1.12(+2.57%)
Nov 21, 2006	42.78	43.69	42.78	43.52	1,385,673	+0.56(+1.30%)
Nov 20, 2006	43.16	43.43	42.71	42.96	1,689,307	-0.20(-0.47%)
Nov 17, 2006	42.87	43.55	42.31	43.16	2,660,799	-0.05(-0.12%)
Nov 16, 2006	43.04	43.83	42.70	43.21	3,104,361	+0.39(+0.92%)
Nov 15, 2006	42.21	43.26	42.08	42.82	3,388,332	+0.61(+1.45%)
Nov 14, 2006	41.10	42.30	40.78	42.21	3,633,205	+1.74(+4.30%)
Nov 13, 2006	40.47	40.98	40.12	40.47	1,739,150	+0.03(+0.09%)
Nov 10, 2006	39.25	40.63	39.25	40.43	2,504,638	+1.25(+3.19%)
Nov 09, 2006	39.76	39.76	39.01	39.18	2,058,904	-0.38(-0.97%)
Nov 08, 2006	39.37	39.93	38.69	39.56	3,708,313	-0.38(-0.96%)
Nov 07, 2006	40.34	40.52	39.80	39.95	2,282,399	-0.71(-1.74%)
Nov 06, 2006	40.81	40.81	40.39	40.66	1,648,952	+0.18(+0.45%)
Nov 03, 2006	40.54	40.68	40.02	40.47	2,228,783	-0.16(-0.39%)
Nov 02, 2006	40.92	41.29	40.39	40.63	2,005,516	-0.30(-0.73%)
Nov 01, 2006	41.79	41.93	40.71	40.93	2,260,107	-0.60(-1.45%)
Oct 31, 2006	41.73	42.00	41.12	41.53	1,849,012	-0.19(-0.46%)
Oct 30, 2006	41.68	42.24	41.22	41.73	1,633,061	+0.04(+0.11%)
Oct 27, 2006	42.23	42.30	41.27	41.68	2,378,886	-0.54(-1.28%)
Oct 26, 2006	41.52	42.54	41.40	42.22	3,587,934	+0.70(+1.69%)
Oct 25, 2006	40.46	41.82	40.17	41.52	3,033,825	+0.99(+2.44%)
Oct 24, 2006	39.60	40.58	39.50	40.54	1,603,567	+0.83(+2.09%)
Oct 23, 2006	40.30	40.55	39.42	39.70	2,760,829	-0.64(-1.58%)
Oct 20, 2006	40.47	40.52	39.81	40.34	1,647,237	+0.04(+0.11%)
Oct 19, 2006	40.33	41.00	40.04	40.30	2,294,403	+0.17(+0.41%)
Oct 18, 2006	41.03	41.45	40.01	40.13	2,923,621	-0.55(-1.35%)
Oct 17, 2006	40.94	41.27	40.46	40.68	2,699,439	-0.44(-1.06%)
Oct 16, 2006	41.27	41.44	40.69	41.12	2,405,065	+0.61(+1.51%)
Oct 13, 2006	41.03	41.64	40.28	40.51	3,602,567	-1.23(-2.95%)
Oct 12, 2006	41.03	41.87	41.03	41.74	2,404,950	+1.04(+2.56%)
Oct 11, 2006	41.10	41.43	40.41	40.70	3,053,031	-0.34(-0.83%)
Oct 10, 2006	41.06	41.73	40.96	41.04	3,529,174	+0.63(+1.56%)
Oct 09, 2006	39.32	40.96	38.96	40.41	3,607,254	+0.94(+2.39%)
Oct 06, 2006	39.59	39.80	39.11	39.47	2,742,652	-0.45(-1.14%)
Oct 05, 2006	40.16	40.42	39.16	39.92	2,400,721	-0.24(-0.61%)
Oct 04, 2006	39.10	40.47	38.68	40.17	3,366,725	+0.92(+2.34%)
Oct 03, 2006	39.75	39.81	38.97	39.25	2,573,001	-0.66(-1.67%)
Oct 02, 2006	39.59	40.42	39.01	39.91	3,123,681	+0.33(+0.84%)
Sep 29, 2006	40.44	40.79	39.58	39.58	2,168,765	-0.46(-1.16%)
Sep 28, 2006	40.36	40.77	39.47	40.05	2,633,133	-0.31(-0.76%)
Sep 27, 2006	41.09	41.77	39.96	40.35	3,903,572	-0.72(-1.75%)
Sep 26, 2006	40.24	41.92	40.19	41.07	4,938,397	+0.06(+0.15%)
Sep 25, 2006	40.51	41.29	39.82	41.01	3,401,364	+0.94(+2.34%)
Sep 22, 2006	39.49	40.67	39.14	40.07	2,347,676	+0.49(+1.24%)
Sep 21, 2006	39.81	40.94	39.37	39.58	2,475,943	-0.38(-0.96%)
Sep 20, 2006	40.51	41.08	39.84	39.97	1,781,563	-0.32(-0.80%)
Sep 19, 2006	40.54	40.94	39.72	40.29	2,201,232	-0.24(-0.58%)
Sep 18, 2006	41.16	41.46	40.25	40.53	2,406,780	-0.05(-0.13%)
Sep 15, 2006	40.06	42.00	40.03	40.58	5,425,401	+0.97(+2.45%)
Sep 14, 2006	39.28	39.65	38.76	39.61	2,269,481	+0.05(+0.13%)
Sep 13, 2006	39.84	40.24	39.48	39.56	2,313,609	-0.22(-0.55%)
Sep 12, 2006	37.72	39.98	37.40	39.77	4,563,999	+2.06(+5.47%)
Sep 11, 2006	37.18	38.17	36.56	37.71	3,121,280	+0.35(+0.94%)
Sep 08, 2006	37.18	38.42	36.76	37.36	6,334,702	-0.47(-1.25%)
Sep 07, 2006	37.61	38.65	36.95	37.83	4,141,243	-0.22(-0.57%)
Sep 06, 2006	38.58	38.96	37.81	38.05	2,560,540	-0.93(-2.38%)
Sep 05, 2006	39.40	39.53	38.66	38.98	1,645,865	-0.20(-0.51%)