Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	21.26	21.28	20.88	20.99	3,082,068	-0.26(-1.23%)
Dec 30, 2003	21.73	21.73	21.19	21.26	3,139,000	-0.49(-2.26%)
Dec 29, 2003	21.81	21.86	21.53	21.75	1,434,030	+0.01(+0.05%)
Dec 26, 2003	21.65	21.84	21.64	21.74	955,715	+0.19(+0.86%)
Dec 24, 2003	21.68	21.68	21.29	21.55	1,390,360	-0.13(-0.59%)
Dec 23, 2003	21.44	21.67	21.33	21.68	2,935,738	+0.23(+1.05%)
Dec 22, 2003	20.91	21.53	20.88	21.45	4,262,766	+0.54(+2.56%)
Dec 19, 2003	20.96	21.08	20.81	20.92	2,712,586	-0.04(-0.21%)
Dec 18, 2003	20.51	21.05	20.52	20.96	4,006,917	+0.45(+2.19%)
Dec 17, 2003	19.87	20.55	20.05	20.51	5,381,273	+0.65(+3.25%)
Dec 16, 2003	20.02	20.23	19.43	19.87	7,397,650	-0.03(-0.13%)
Dec 15, 2003	20.32	20.41	19.83	19.89	3,091,442	-0.39(-1.92%)
Dec 12, 2003	20.34	20.38	20.11	20.28	2,425,642	+0.11(+0.55%)
Dec 11, 2003	19.88	20.32	19.88	20.17	5,032,597	+0.33(+1.64%)
Dec 10, 2003	20.80	20.80	19.71	19.85	6,226,784	-1.06(-5.08%)
Dec 09, 2003	21.76	21.76	20.90	20.91	3,349,348	-0.85(-3.91%)
Dec 08, 2003	21.19	21.80	21.19	21.76	2,132,754	+0.59(+2.78%)
Dec 05, 2003	21.34	21.39	21.14	21.17	2,258,049	-0.28(-1.30%)
Dec 04, 2003	21.49	21.82	21.31	21.45	2,917,447	+0.07(+0.34%)
Dec 03, 2003	22.00	22.00	21.36	21.38	3,177,868	-0.67(-3.03%)
Dec 02, 2003	22.20	22.20	21.91	22.05	3,049,373	-0.15(-0.68%)
Dec 01, 2003	21.61	22.17	21.57	22.20	3,556,496	+0.79(+3.68%)
Nov 28, 2003	21.34	21.49	21.34	21.41	848,483	+0.12(+0.55%)
Nov 26, 2003	21.52	21.52	21.09	21.29	2,539,505	-0.23(-1.07%)
Nov 25, 2003	21.17	21.56	20.99	21.52	3,268,867	+0.32(+1.50%)
Nov 24, 2003	20.56	21.21	20.56	21.20	3,039,770	+0.80(+3.92%)
Nov 21, 2003	20.33	20.40	20.14	20.40	2,028,952	+0.17(+0.82%)
Nov 20, 2003	20.19	20.41	20.10	20.24	1,961,046	-0.01(-0.04%)
Nov 19, 2003	20.25	20.48	20.08	20.25	2,423,127	+0.12(+0.58%)
Nov 18, 2003	20.12	20.50	20.07	20.13	3,046,172	+0.05(+0.24%)
Nov 17, 2003	19.91	20.10	19.77	20.08	2,031,924	+0.00(+0.01%)
Nov 14, 2003	20.34	20.44	20.08	20.08	2,132,069	-0.28(-1.39%)
Nov 13, 2003	20.14	20.41	20.01	20.36	2,327,327	+0.20(+1.01%)
Nov 12, 2003	19.73	20.17	19.73	20.16	2,152,418	+0.49(+2.47%)
Nov 11, 2003	19.43	19.89	19.38	19.67	2,320,697	+0.26(+1.33%)
Nov 10, 2003	19.97	19.97	19.38	19.41	3,933,524	-0.48(-2.43%)
Nov 07, 2003	20.77	20.37	19.71	19.90	6,908,818	-0.87(-4.21%)
Nov 06, 2003	20.63	20.85	20.43	20.77	3,253,548	+0.01(+0.06%)
Nov 05, 2003	20.26	20.79	19.74	20.76	4,184,571	+0.68(+3.39%)
Nov 04, 2003	20.26	20.33	20.07	20.08	2,793,028	-0.20(-0.99%)
Nov 03, 2003	20.09	20.32	20.09	20.28	2,804,595	+0.19(+0.97%)
Oct 31, 2003	20.03	20.19	20.02	20.09	2,218,037	+0.09(+0.46%)
Oct 30, 2003	20.28	20.28	19.99	19.99	4,479,745	-0.30(-1.45%)
Oct 29, 2003	19.40	20.31	19.25	20.29	7,254,750	+0.89(+4.61%)
Oct 28, 2003	19.08	19.40	18.99	19.40	2,186,485	+0.32(+1.66%)
Oct 27, 2003	18.86	19.33	18.82	19.08	3,046,629	+0.37(+1.95%)
Oct 24, 2003	18.95	18.95	18.54	18.71	2,713,272	-0.25(-1.30%)
Oct 23, 2003	18.49	19.16	18.41	18.96	4,677,519	+0.37(+1.96%)
Oct 22, 2003	18.66	18.75	18.33	18.59	2,807,014	-0.09(-0.49%)
Oct 21, 2003	18.48	18.67	18.10	18.69	3,142,658	+0.30(+1.61%)
Oct 20, 2003	18.23	18.52	18.23	18.39	2,046,557	+0.16(+0.90%)
Oct 17, 2003	18.54	18.54	18.20	18.23	2,412,839	-0.19(-1.06%)
Oct 16, 2003	18.29	18.61	18.27	18.42	3,406,508	+0.13(+0.71%)
Oct 15, 2003	19.10	19.10	18.23	18.29	5,351,093	-0.80(-4.20%)
Oct 14, 2003	18.69	19.13	18.86	19.10	2,473,657	+0.02(+0.11%)
Oct 13, 2003	18.63	19.08	18.63	19.07	3,195,474	+0.54(+2.94%)
Oct 10, 2003	18.68	18.73	18.40	18.53	2,163,850	-0.15(-0.82%)
Oct 09, 2003	18.45	18.71	18.45	18.68	3,346,147	+0.23(+1.26%)
Oct 08, 2003	18.37	18.58	18.25	18.45	3,280,070	+0.11(+0.60%)
Oct 07, 2003	18.30	18.34	18.08	18.34	3,005,702	+0.04(+0.22%)
Oct 06, 2003	17.96	18.35	17.94	18.30	3,076,124	+0.34(+1.87%)
Oct 03, 2003	18.21	18.21	17.67	17.96	4,108,205	-0.13(-0.73%)
Oct 02, 2003	18.00	18.12	17.71	18.10	7,941,585	+0.13(+0.73%)
Oct 01, 2003	17.01	18.01	16.93	17.96	7,519,973	+0.95(+5.60%)
Sep 30, 2003	16.81	17.25	16.72	17.01	4,524,330	+0.21(+1.22%)
Sep 29, 2003	16.57	16.87	16.59	16.81	2,889,553	+0.24(+1.45%)
Sep 26, 2003	16.82	16.95	16.47	16.57	2,807,243	-0.01(-0.07%)
Sep 25, 2003	16.62	17.01	16.49	16.58	3,434,174	-0.04(-0.25%)
Sep 24, 2003	16.73	16.88	16.49	16.62	7,230,057	+0.41(+2.51%)
Sep 23, 2003	16.07	16.25	16.10	16.21	2,247,075	+0.14(+0.86%)
Sep 22, 2003	16.40	16.40	16.03	16.07	3,435,774	-0.33(-1.99%)
Sep 19, 2003	16.45	16.49	16.29	16.40	3,024,222	-0.09(-0.53%)
Sep 18, 2003	16.30	16.52	16.13	16.49	2,747,110	+0.19(+1.14%)
Sep 17, 2003	15.97	16.45	15.90	16.30	5,609,685	-0.02(-0.11%)
Sep 16, 2003	15.80	16.35	15.69	16.32	4,137,014	+0.52(+3.28%)
Sep 15, 2003	15.50	15.90	15.50	15.80	3,781,478	+0.30(+1.95%)
Sep 12, 2003	15.22	15.55	15.05	15.50	2,512,297	+0.28(+1.83%)
Sep 11, 2003	14.93	15.26	14.90	15.22	3,526,316	+0.35(+2.35%)
Sep 10, 2003	15.41	15.43	14.84	14.87	3,446,063	-0.73(-4.66%)
Sep 09, 2003	15.61	15.61	15.37	15.60	2,093,428	-0.06(-0.39%)
Sep 08, 2003	15.64	15.70	15.39	15.66	2,163,164	+0.22(+1.42%)
Sep 05, 2003	15.66	15.72	15.23	15.44	2,576,774	-0.22(-1.41%)
Sep 04, 2003	15.10	15.67	15.06	15.66	5,049,974	+0.44(+2.89%)
Sep 03, 2003	14.66	15.22	14.48	15.22	3,794,968	+0.61(+4.18%)
Sep 02, 2003	14.71	14.71	14.40	14.61	2,994,042	-0.10(-0.65%)
Aug 29, 2003	14.94	14.94	14.70	14.71	2,120,637	-0.24(-1.58%)
Aug 28, 2003	14.73	14.97	14.61	14.94	1,268,723	+0.23(+1.55%)
Aug 27, 2003	14.70	14.84	14.65	14.72	1,393,332	-0.19(-1.26%)
Aug 26, 2003	14.94	14.98	14.53	14.90	2,322,297	-0.01(-0.06%)
Aug 25, 2003	14.95	15.04	14.79	14.91	2,082,225	+0.04(+0.28%)
Aug 22, 2003	15.18	15.18	14.84	14.87	1,404,764	-0.25(-1.66%)
Aug 21, 2003	14.93	15.13	14.89	15.12	1,911,202	+0.24(+1.65%)
Aug 20, 2003	14.98	14.98	14.62	14.88	1,987,111	-0.10(-0.69%)
Aug 19, 2003	14.62	14.99	14.58	14.98	3,128,482	+0.51(+3.55%)
Aug 18, 2003	14.43	14.52	14.28	14.47	2,122,466	+0.04(+0.26%)
Aug 15, 2003	14.21	14.46	14.18	14.43	860,372	+0.17(+1.21%)
Aug 14, 2003	14.21	14.28	14.01	14.26	2,427,014	+0.04(+0.31%)
Aug 13, 2003	14.75	14.75	14.20	14.21	2,979,866	-0.54(-3.63%)
Aug 12, 2003	14.60	14.75	14.31	14.75	2,844,740	+0.10(+0.66%)
Aug 11, 2003	14.78	14.89	14.41	14.65	2,434,559	-0.12(-0.83%)
Aug 08, 2003	14.71	14.89	14.66	14.77	2,609,469	+0.23(+1.59%)
Aug 07, 2003	14.48	14.54	14.17	14.54	2,893,897	+0.07(+0.47%)
Aug 06, 2003	13.84	14.47	13.83	14.47	4,004,402	+0.72(+5.25%)
Aug 05, 2003	14.16	14.27	13.74	13.75	2,545,678	-0.31(-2.19%)
Aug 04, 2003	13.76	14.06	13.67	14.06	2,807,243	+0.24(+1.74%)
Aug 01, 2003	14.25	14.32	13.62	13.82	5,101,646	-0.44(-3.05%)
Jul 31, 2003	14.75	14.75	14.16	14.26	3,771,418	-0.49(-3.35%)
Jul 30, 2003	14.65	14.75	14.42	14.75	2,627,074	+0.15(+1.00%)
Jul 29, 2003	14.56	14.86	14.44	14.60	3,148,831	+0.04(+0.30%)
Jul 28, 2003	14.88	14.90	14.46	14.56	3,169,866	-0.27(-1.80%)
Jul 25, 2003	14.93	15.03	14.51	14.83	3,113,163	+0.01(+0.07%)
Jul 24, 2003	14.99	15.15	14.68	14.82	3,251,490	-0.07(-0.48%)
Jul 23, 2003	15.08	15.31	14.73	14.89	2,693,609	-0.09(-0.61%)
Jul 22, 2003	14.54	14.99	14.35	14.98	5,860,960	+0.45(+3.07%)
Jul 21, 2003	14.95	15.13	14.47	14.53	3,449,950	-0.41(-2.77%)
Jul 18, 2003	15.14	15.23	14.71	14.95	4,885,581	-0.19(-1.27%)
Jul 17, 2003	15.58	15.76	15.04	15.14	4,419,384	-0.56(-3.57%)
Jul 16, 2003	15.55	15.85	15.38	15.70	6,551,910	+0.15(+0.94%)
Jul 15, 2003	16.40	16.46	15.38	15.55	7,510,827	-0.75(-4.60%)
Jul 14, 2003	16.14	16.34	16.02	16.30	1,941,611	+0.38(+2.39%)
Jul 11, 2003	16.07	16.11	15.83	15.92	1,877,821	-0.07(-0.44%)
Jul 10, 2003	16.27	16.37	15.90	15.99	2,952,201	-0.44(-2.65%)
Jul 09, 2003	16.73	16.73	16.36	16.43	3,207,134	-0.30(-1.79%)
Jul 08, 2003	16.38	16.75	16.32	16.73	3,444,463	+0.30(+1.85%)
Jul 07, 2003	16.12	16.43	15.94	16.42	2,584,547	+0.31(+1.91%)
Jul 03, 2003	16.06	16.17	15.90	16.11	1,481,587	-0.08(-0.49%)
Jul 02, 2003	15.95	16.19	15.77	16.19	3,505,738	+0.25(+1.56%)
Jul 01, 2003	15.62	15.95	15.25	15.94	4,633,620	+0.31(+1.97%)
Jun 30, 2003	16.19	16.29	15.64	15.64	3,657,098	-0.50(-3.10%)
Jun 27, 2003	16.37	16.50	16.04	16.14	2,441,190	-0.23(-1.40%)
Jun 26, 2003	16.00	16.39	15.79	16.37	3,583,247	+0.42(+2.65%)
Jun 25, 2003	16.37	16.51	15.94	15.94	3,662,585	-0.45(-2.72%)
Jun 24, 2003	16.18	16.57	15.96	16.39	3,664,872	+0.10(+0.60%)
Jun 23, 2003	16.11	16.39	15.92	16.29	5,378,529	+0.19(+1.15%)
Jun 20, 2003	16.63	16.89	15.98	16.11	4,647,338	-0.52(-3.14%)
Jun 19, 2003	16.63	16.92	16.38	16.63	3,681,105	-0.06(-0.34%)
Jun 18, 2003	16.96	16.96	16.51	16.69	4,238,987	-0.27(-1.61%)
Jun 17, 2003	17.82	17.85	16.71	16.96	4,493,006	-0.05(-0.28%)
Jun 16, 2003	16.60	17.02	16.46	17.01	4,575,545	+0.54(+3.28%)
Jun 13, 2003	16.45	16.60	16.27	16.47	4,049,444	+0.02(+0.09%)
Jun 12, 2003	16.36	16.62	16.07	16.45	7,231,429	-0.05(-0.29%)
Jun 11, 2003	15.59	16.55	15.59	16.50	10,721,163	+1.25(+8.17%)
Jun 10, 2003	14.85	15.39	14.80	15.25	5,316,568	+0.54(+3.70%)
Jun 09, 2003	15.09	15.13	14.69	14.71	3,959,360	-0.42(-2.80%)
Jun 06, 2003	15.79	15.79	15.13	15.13	3,738,494	-0.42(-2.69%)
Jun 05, 2003	15.14	15.60	14.54	15.55	3,892,597	+0.41(+2.72%)
Jun 04, 2003	14.71	15.21	14.71	15.14	3,615,485	+0.49(+3.31%)
Jun 03, 2003	14.65	14.67	14.39	14.65	4,352,850	+0.08(+0.54%)
Jun 02, 2003	14.72	14.86	14.57	14.58	3,664,186	-0.09(-0.60%)
May 30, 2003	14.26	14.66	14.18	14.66	5,604,654	+0.40(+2.84%)
May 29, 2003	14.39	14.91	14.21	14.26	7,662,873	-0.13(-0.88%)
May 28, 2003	13.83	14.47	13.83	14.39	5,503,367	+0.55(+3.98%)
May 27, 2003	13.80	14.03	13.69	13.83	3,424,571	+0.01(+0.08%)
May 23, 2003	13.63	14.08	13.59	13.82	4,487,290	+0.19(+1.41%)
May 22, 2003	13.01	13.68	13.01	13.63	5,659,528	+0.62(+4.76%)
May 21, 2003	12.92	13.08	12.81	13.01	2,071,250	+0.09(+0.71%)
May 20, 2003	12.88	13.10	12.80	12.92	2,704,812	-0.01(-0.07%)
May 19, 2003	13.05	13.09	12.92	12.93	2,375,113	-0.19(-1.47%)
May 16, 2003	13.34	13.34	13.10	13.12	3,243,717	-0.22(-1.64%)
May 15, 2003	13.11	13.34	13.11	13.34	3,260,865	+0.23(+1.78%)
May 14, 2003	13.08	13.18	12.93	13.11	2,907,387	-0.01(-0.08%)
May 13, 2003	13.10	13.20	12.98	13.12	2,908,073	-0.04(-0.30%)
May 12, 2003	12.74	13.20	12.67	13.16	5,223,054	+0.41(+3.19%)
May 09, 2003	12.43	12.75	12.35	12.75	4,507,868	+0.41(+3.35%)
May 08, 2003	12.20	12.55	12.14	12.34	6,102,404	+0.13(+1.09%)
May 07, 2003	11.70	12.24	11.68	12.20	5,194,246	+0.47(+3.99%)
May 06, 2003	11.89	11.94	11.69	11.73	2,935,967	-0.14(-1.14%)
May 05, 2003	11.79	11.91	11.70	11.87	2,605,354	+0.11(+0.95%)
May 02, 2003	11.59	11.84	11.52	11.76	2,244,559	+0.17(+1.47%)
May 01, 2003	11.83	11.83	11.49	11.59	2,260,336	-0.27(-2.30%)
Apr 30, 2003	11.71	11.90	11.62	11.86	2,513,440	+0.15(+1.31%)
Apr 29, 2003	11.79	11.88	11.61	11.71	2,404,379	+0.01(+0.08%)
Apr 28, 2003	11.56	11.76	11.55	11.70	2,334,186	+0.09(+0.81%)
Apr 25, 2003	11.80	11.80	11.55	11.61	2,408,723	-0.19(-1.65%)
Apr 24, 2003	11.95	11.95	11.77	11.80	2,746,196	-0.18(-1.50%)
Apr 23, 2003	12.01	12.02	11.72	11.98	4,067,964	+0.05(+0.44%)
Apr 22, 2003	11.78	12.03	11.37	11.93	4,232,814	-0.80(-6.32%)
Apr 21, 2003	12.75	12.83	12.69	12.73	1,875,077	-0.07(-0.53%)
Apr 17, 2003	12.76	12.84	12.67	12.80	2,320,925	+0.04(+0.31%)
Apr 16, 2003	12.75	12.84	12.71	12.76	1,962,875	+0.01(+0.07%)
Apr 15, 2003	12.61	12.79	12.59	12.75	2,294,860	+0.15(+1.16%)
Apr 14, 2003	12.40	12.61	12.33	12.61	1,573,501	+0.21(+1.69%)
Apr 11, 2003	12.48	12.51	12.36	12.39	1,333,200	-0.08(-0.63%)
Apr 10, 2003	12.34	12.49	12.27	12.47	1,366,581	+0.13(+1.05%)
Apr 09, 2003	12.25	12.40	12.22	12.34	2,153,561	+0.09(+0.77%)
Apr 08, 2003	12.29	12.36	12.03	12.25	4,693,524	-0.06(-0.51%)
Apr 07, 2003	12.32	12.57	12.31	12.31	2,524,415	-0.01(-0.05%)
Apr 04, 2003	12.52	12.53	12.24	12.32	3,885,967	-0.19(-1.55%)
Apr 03, 2003	12.49	12.53	12.32	12.52	2,874,234	+0.12(+0.93%)
Apr 02, 2003	12.14	12.55	12.14	12.40	6,519,215	+0.42(+3.54%)
Apr 01, 2003	11.71	12.00	11.55	11.98	2,869,661	+0.26(+2.26%)
Mar 31, 2003	11.66	11.84	11.53	11.71	1,738,122	-0.08(-0.70%)
Mar 28, 2003	11.74	11.88	11.67	11.79	1,200,360	+0.00(+0.00%)
Mar 27, 2003	11.72	11.91	11.56	11.79	2,726,076	+0.04(+0.35%)
Mar 26, 2003	11.97	11.97	11.68	11.75	3,236,629	-0.21(-1.75%)
Mar 25, 2003	11.77	12.07	11.69	11.96	4,438,133	+0.04(+0.37%)
Mar 24, 2003	12.03	12.07	11.89	11.92	2,979,866	-0.31(-2.52%)
Mar 21, 2003	11.96	12.34	11.94	12.23	4,395,377	+0.36(+3.02%)
Mar 20, 2003	11.71	11.90	11.49	11.87	2,243,874	+0.16(+1.40%)
Mar 19, 2003	11.48	11.80	11.46	11.70	3,991,598	+0.32(+2.82%)
Mar 18, 2003	11.33	11.43	11.24	11.38	2,941,226	+0.00(+0.00%)
Mar 17, 2003	11.10	11.43	11.02	11.38	2,671,888	+0.24(+2.18%)
Mar 14, 2003	11.32	11.42	11.11	11.14	2,796,268	-0.12(-1.11%)
Mar 13, 2003	11.10	11.29	10.84	11.26	4,030,925	+0.49(+4.55%)
Mar 12, 2003	10.66	10.80	10.61	10.77	2,262,393	+0.11(+1.07%)
Mar 11, 2003	10.73	10.86	10.63	10.66	1,728,747	-0.01(-0.12%)
Mar 10, 2003	10.93	10.93	10.62	10.67	2,002,887	-0.25(-2.30%)
Mar 07, 2003	10.61	11.06	10.54	10.93	2,984,667	+0.24(+2.27%)
Mar 06, 2003	10.81	10.89	10.61	10.68	4,056,304	-0.12(-1.11%)
Mar 05, 2003	11.04	11.15	10.68	10.80	7,077,783	-0.25(-2.28%)
Mar 04, 2003	11.31	11.47	11.00	11.05	14,610,331	-0.85(-7.18%)
Mar 03, 2003	11.84	12.05	11.84	11.91	1,898,398	+0.10(+0.87%)
Feb 28, 2003	11.83	11.84	11.61	11.81	1,559,554	-0.02(-0.17%)
Feb 27, 2003	11.89	11.92	11.59	11.83	3,202,333	-0.01(-0.07%)
Feb 26, 2003	11.96	12.03	11.81	11.84	2,231,984	-0.13(-1.10%)
Feb 25, 2003	11.60	11.97	11.55	11.97	2,810,215	+0.31(+2.66%)
Feb 24, 2003	11.84	11.84	11.61	11.66	1,573,729	-0.23(-1.97%)
Feb 21, 2003	11.68	11.89	11.61	11.89	1,974,078	+0.21(+1.82%)
Feb 20, 2003	11.74	11.74	11.57	11.68	1,936,124	-0.02(-0.19%)
Feb 19, 2003	11.80	11.89	11.68	11.70	2,246,389	-0.10(-0.83%)
Feb 18, 2003	11.42	11.95	11.41	11.80	3,548,494	+0.44(+3.85%)
Feb 14, 2003	11.20	11.42	11.20	11.36	2,570,600	+0.22(+1.98%)
Feb 13, 2003	11.51	11.52	11.10	11.14	4,457,338	-0.35(-3.06%)
Feb 12, 2003	11.63	11.70	11.46	11.49	2,638,735	-0.21(-1.78%)
Feb 11, 2003	11.58	11.79	11.58	11.70	2,562,598	+0.13(+1.13%)
Feb 10, 2003	11.57	11.63	11.37	11.57	3,178,326	+0.11(+0.94%)
Feb 07, 2003	11.63	11.75	11.39	11.46	2,442,790	-0.12(-1.04%)
Feb 06, 2003	11.81	11.99	11.54	11.58	3,408,795	-0.35(-2.91%)
Feb 05, 2003	11.85	12.11	11.80	11.93	2,827,134	+0.19(+1.66%)
Feb 04, 2003	11.75	11.78	11.66	11.73	1,117,592	-0.09(-0.76%)
Feb 03, 2003	11.70	11.99	11.70	11.82	1,803,513	+0.05(+0.39%)
Jan 31, 2003	11.70	12.25	11.45	11.78	3,703,512	+0.07(+0.60%)
Jan 30, 2003	12.01	12.01	11.71	11.71	1,458,266	-0.33(-2.74%)
Jan 29, 2003	11.91	12.09	11.74	12.04	1,568,013	+0.08(+0.64%)
Jan 28, 2003	11.93	12.00	11.79	11.96	1,848,326	+0.07(+0.61%)
Jan 27, 2003	12.12	12.12	11.82	11.89	2,673,260	-0.27(-2.21%)
Jan 24, 2003	12.32	12.32	12.12	12.16	2,251,647	-0.19(-1.51%)
Jan 23, 2003	12.22	12.34	12.01	12.34	1,983,224	+0.22(+1.82%)
Jan 22, 2003	12.30	12.38	12.12	12.12	2,908,759	-0.17(-1.42%)
Jan 21, 2003	12.54	12.58	12.30	12.30	2,569,686	-0.17(-1.33%)
Jan 17, 2003	12.45	12.53	12.36	12.46	2,061,419	-0.01(-0.10%)
Jan 16, 2003	12.20	12.52	12.17	12.48	4,343,018	+0.33(+2.70%)
Jan 15, 2003	12.01	12.18	11.93	12.15	2,586,376	+0.15(+1.22%)
Jan 14, 2003	12.18	12.19	11.97	12.00	4,987,326	-0.18(-1.45%)
Jan 13, 2003	12.42	12.51	12.18	12.18	2,753,741	-0.21(-1.73%)
Jan 10, 2003	12.33	12.45	12.18	12.39	3,232,742	+0.07(+0.55%)
Jan 09, 2003	12.29	12.37	12.19	12.33	3,551,238	+0.19(+1.60%)
Jan 08, 2003	12.13	12.40	12.07	12.13	4,739,023	+0.11(+0.87%)
Jan 07, 2003	11.79	12.12	11.79	12.03	2,928,193	+0.24(+2.00%)
Jan 06, 2003	11.64	11.84	11.57	11.79	4,196,460	+0.15(+1.28%)
Jan 03, 2003	11.78	11.78	11.61	11.64	1,518,170	-0.14(-1.19%)