Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	55.31	56.18	55.31	55.50	2,602,267	+1.07(+1.96%)
Jun 29, 2005	55.73	55.90	54.43	54.43	1,701,082	-1.33(-2.38%)
Jun 28, 2005	55.63	55.83	55.27	55.76	2,202,947	+0.61(+1.11%)
Jun 27, 2005	53.62	55.34	53.58	55.15	2,063,476	+1.60(+2.99%)
Jun 24, 2005	54.67	54.82	53.55	53.55	2,199,289	-0.94(-1.73%)
Jun 23, 2005	55.02	55.82	54.43	54.50	2,452,393	-0.59(-1.08%)
Jun 22, 2005	55.94	56.10	54.67	55.09	3,154,090	-0.38(-0.68%)
Jun 21, 2005	55.63	56.07	53.85	55.47	7,795,827	+1.17(+2.16%)
Jun 20, 2005	55.61	55.61	54.00	54.29	3,408,681	-1.11(-2.01%)
Jun 17, 2005	56.95	57.12	54.81	55.41	5,007,218	+1.01(+1.85%)
Jun 16, 2005	54.23	54.74	53.49	54.40	1,660,727	+0.47(+0.88%)
Jun 15, 2005	53.05	53.99	53.04	53.93	1,654,897	+1.02(+1.93%)
Jun 14, 2005	51.87	52.90	51.83	52.90	1,979,566	+0.83(+1.60%)
Jun 13, 2005	51.47	52.13	50.94	52.07	1,425,113	+0.60(+1.17%)
Jun 10, 2005	51.94	52.42	51.21	51.47	940,282	-0.43(-0.83%)
Jun 09, 2005	51.31	52.43	50.56	51.90	2,234,728	+0.59(+1.16%)
Jun 08, 2005	52.40	52.40	51.25	51.30	1,921,034	-0.94(-1.79%)
Jun 07, 2005	52.44	52.92	52.15	52.24	1,863,531	+0.12(+0.24%)
Jun 06, 2005	51.63	52.28	51.23	52.12	1,262,322	+0.73(+1.41%)
Jun 03, 2005	52.12	52.34	51.28	51.39	2,242,959	-0.51(-0.98%)
Jun 02, 2005	51.48	51.92	51.13	51.90	1,539,090	+0.43(+0.83%)
Jun 01, 2005	50.31	51.82	50.26	51.47	2,460,967	+0.73(+1.43%)
May 31, 2005	50.57	51.08	50.17	50.74	3,290,131	+0.39(+0.78%)
May 27, 2005	50.45	50.47	49.91	50.35	944,855	+0.08(+0.16%)
May 26, 2005	49.20	50.75	49.20	50.27	2,758,885	+1.84(+3.79%)
May 25, 2005	49.13	49.13	48.43	48.43	1,732,863	-0.52(-1.07%)
May 24, 2005	49.07	49.42	48.64	48.96	2,102,574	+0.00(+0.00%)
May 23, 2005	48.18	49.38	48.18	48.96	2,652,225	+0.34(+0.70%)
May 20, 2005	48.99	49.03	48.02	48.62	1,921,034	-0.35(-0.71%)
May 19, 2005	48.75	49.38	48.46	48.97	2,357,736	+0.23(+0.47%)
May 18, 2005	47.31	49.06	47.31	48.74	3,207,020	+2.17(+4.66%)
May 17, 2005	46.43	46.71	45.70	46.57	1,783,049	+0.13(+0.28%)
May 16, 2005	44.65	46.51	44.65	46.44	2,218,723	+1.57(+3.51%)
May 13, 2005	45.31	45.62	44.42	44.87	1,497,249	-0.31(-0.68%)
May 12, 2005	46.80	46.80	45.17	45.17	2,066,677	-1.46(-3.13%)
May 11, 2005	46.49	46.97	45.88	46.63	1,578,645	+0.36(+0.77%)
May 10, 2005	47.08	47.12	46.27	46.27	1,537,147	-0.80(-1.69%)
May 09, 2005	46.37	47.31	46.34	47.07	1,740,065	+0.71(+1.53%)
May 06, 2005	45.84	46.85	45.37	46.36	1,900,570	+0.39(+0.86%)
May 05, 2005	45.18	46.45	45.14	45.97	2,556,539	+0.57(+1.25%)
May 04, 2005	44.24	45.53	44.00	45.40	3,700,311	+1.12(+2.53%)
May 03, 2005	44.99	45.22	44.09	44.28	3,309,108	-0.74(-1.65%)
May 02, 2005	45.29	45.47	44.38	45.02	2,309,951	+0.00(+0.00%)
Apr 29, 2005	45.49	45.70	44.34	45.02	3,132,026	+0.00(+0.00%)
Apr 28, 2005	46.49	46.94	44.09	45.02	4,288,488	-1.47(-3.16%)
Apr 27, 2005	46.98	47.08	46.32	46.49	3,456,238	-0.59(-1.24%)
Apr 26, 2005	47.03	48.59	46.87	47.08	3,326,256	-0.35(-0.74%)
Apr 25, 2005	46.36	47.64	46.29	47.43	2,226,611	+1.46(+3.18%)
Apr 22, 2005	46.61	46.80	45.77	45.97	1,904,229	-0.52(-1.13%)
Apr 21, 2005	46.14	46.98	46.08	46.49	2,635,991	+0.61(+1.33%)
Apr 20, 2005	46.49	46.96	45.73	45.88	2,953,572	-1.00(-2.13%)
Apr 19, 2005	46.42	47.54	46.05	46.88	2,358,880	+0.04(+0.07%)
Apr 18, 2005	46.83	47.03	46.27	46.84	2,335,215	+0.48(+1.04%)
Apr 15, 2005	48.13	48.35	46.36	46.36	2,911,274	-1.59(-3.32%)
Apr 14, 2005	49.84	50.03	47.83	47.95	2,754,198	-1.92(-3.86%)
Apr 13, 2005	50.87	51.01	49.58	49.88	2,313,151	-1.15(-2.26%)
Apr 12, 2005	49.20	51.16	48.85	51.03	3,250,690	+1.13(+2.26%)
Apr 11, 2005	49.75	50.30	49.44	49.90	1,515,312	+0.08(+0.16%)
Apr 08, 2005	50.31	50.63	49.66	49.83	1,747,839	-0.48(-0.96%)
Apr 07, 2005	49.74	50.52	49.60	50.31	2,181,226	+0.86(+1.73%)
Apr 06, 2005	50.31	50.31	49.27	49.45	2,643,765	-0.83(-1.65%)
Apr 05, 2005	50.87	51.31	50.23	50.28	1,813,801	-0.37(-0.73%)
Apr 04, 2005	50.12	50.97	49.57	50.65	2,096,972	+0.53(+1.06%)
Apr 01, 2005	50.38	51.35	49.76	50.11	2,567,628	+0.53(+1.08%)
Mar 31, 2005	50.17	50.20	49.35	49.58	1,907,658	+0.20(+0.41%)
Mar 30, 2005	49.55	50.07	49.15	49.38	3,163,578	-0.17(-0.34%)
Mar 29, 2005	49.69	51.08	49.43	49.55	4,698,668	-0.06(-0.12%)
Mar 28, 2005	49.64	49.89	48.88	49.61	3,279,956	+0.38(+0.76%)
Mar 24, 2005	48.94	50.28	48.76	49.23	2,966,262	+0.94(+1.96%)
Mar 23, 2005	48.64	48.78	48.08	48.29	2,795,011	-0.35(-0.72%)
Mar 22, 2005	49.42	50.79	48.63	48.64	6,553,054	+0.64(+1.33%)
Mar 21, 2005	48.29	48.90	47.50	48.00	2,819,018	-0.29(-0.60%)
Mar 18, 2005	48.60	49.37	48.15	48.29	2,339,559	-0.26(-0.54%)
Mar 17, 2005	49.52	49.52	47.67	48.55	3,626,803	-0.94(-1.91%)
Mar 16, 2005	50.50	50.53	49.01	49.49	2,839,710	-0.39(-0.79%)
Mar 15, 2005	51.04	51.35	49.41	49.89	2,312,237	-0.19(-0.38%)
Mar 14, 2005	49.83	50.18	48.82	50.08	2,648,681	+0.24(+0.49%)
Mar 11, 2005	50.03	50.73	49.33	49.83	1,532,117	-0.19(-0.38%)
Mar 10, 2005	51.17	51.17	48.99	50.03	3,357,008	-0.41(-0.82%)
Mar 09, 2005	51.81	52.05	50.21	50.44	3,642,465	-1.68(-3.22%)
Mar 08, 2005	53.02	53.18	51.92	52.12	2,014,205	-1.73(-3.22%)
Mar 07, 2005	54.16	54.23	53.38	53.85	1,502,851	-0.36(-0.66%)
Mar 04, 2005	52.57	54.31	52.55	54.21	2,936,653	+2.18(+4.19%)
Mar 03, 2005	52.44	52.66	51.78	52.03	2,891,611	-0.06(-0.12%)
Mar 02, 2005	52.92	53.11	51.92	52.09	2,262,736	-1.57(-2.93%)
Mar 01, 2005	54.06	54.13	53.18	53.67	1,945,270	+0.46(+0.87%)
Feb 28, 2005	54.32	54.66	52.50	53.20	2,310,179	-1.29(-2.38%)
Feb 25, 2005	51.43	54.61	51.12	54.50	4,640,708	+3.11(+6.06%)
Feb 24, 2005	48.99	51.43	48.99	51.38	2,597,465	+2.54(+5.19%)
Feb 23, 2005	49.29	50.17	48.15	48.85	3,263,151	-0.01(-0.02%)
Feb 22, 2005	50.43	51.18	48.78	48.85	2,076,052	-1.86(-3.67%)
Feb 18, 2005	50.78	50.84	49.90	50.72	1,664,271	-0.50(-0.97%)
Feb 17, 2005	50.83	51.80	50.52	51.22	1,877,592	+0.44(+0.86%)
Feb 16, 2005	50.12	50.82	49.27	50.78	1,643,007	+1.20(+2.42%)
Feb 15, 2005	50.17	50.18	49.14	49.58	2,592,435	-0.61(-1.22%)
Feb 14, 2005	50.61	50.79	49.89	50.19	1,200,017	-0.20(-0.40%)
Feb 11, 2005	49.34	50.81	49.10	50.39	3,399,192	-1.01(-1.96%)
Feb 10, 2005	50.98	51.61	50.54	51.40	1,723,603	+0.21(+0.41%)
Feb 09, 2005	52.00	52.69	51.13	51.19	1,690,107	-1.08(-2.08%)
Feb 08, 2005	51.87	52.92	51.64	52.27	2,112,177	+0.88(+1.72%)
Feb 07, 2005	52.05	52.53	50.96	51.39	2,612,213	-0.75(-1.44%)
Feb 04, 2005	50.55	52.68	50.55	52.14	4,045,786	+2.16(+4.32%)
Feb 03, 2005	49.73	50.67	49.64	49.98	1,924,578	-0.62(-1.23%)
Feb 02, 2005	50.02	50.80	49.86	50.60	2,814,902	+0.59(+1.19%)
Feb 01, 2005	49.57	50.35	49.57	50.01	2,195,402	+0.61(+1.24%)
Jan 31, 2005	49.43	49.55	47.85	49.40	3,353,693	+0.18(+0.37%)
Jan 28, 2005	49.01	50.01	48.91	49.21	1,871,190	+0.35(+0.72%)
Jan 27, 2005	49.50	49.84	48.63	48.86	2,066,677	-0.73(-1.48%)
Jan 26, 2005	48.21	49.77	48.21	49.60	2,166,593	+1.39(+2.89%)
Jan 25, 2005	47.49	48.35	47.45	48.21	2,318,868	+0.72(+1.51%)
Jan 24, 2005	47.77	48.20	46.76	47.49	2,885,323	-0.45(-0.95%)
Jan 21, 2005	48.59	49.17	47.93	47.94	2,537,104	-0.52(-1.06%)
Jan 20, 2005	50.39	50.77	48.41	48.46	2,917,790	-1.92(-3.82%)
Jan 19, 2005	51.00	51.54	50.02	50.38	2,236,786	-0.20(-0.40%)
Jan 18, 2005	50.33	51.08	49.94	50.59	2,175,167	+0.26(+0.52%)
Jan 14, 2005	49.24	50.57	48.82	50.32	2,587,291	+1.30(+2.66%)
Jan 13, 2005	48.67	49.67	48.29	49.02	1,942,297	+0.82(+1.71%)
Jan 12, 2005	47.34	48.27	47.28	48.20	2,650,167	+0.17(+0.35%)
Jan 11, 2005	48.11	48.52	47.32	48.03	1,812,773	-0.08(-0.16%)
Jan 10, 2005	47.24	48.77	47.24	48.11	2,414,096	+0.99(+2.10%)
Jan 07, 2005	46.82	47.67	46.58	47.12	1,763,844	+0.30(+0.64%)
Jan 06, 2005	45.92	46.96	45.92	46.82	2,306,978	+0.52(+1.13%)
Jan 05, 2005	47.67	47.84	45.82	46.30	2,984,667	-0.44(-0.94%)
Jan 04, 2005	48.95	48.95	46.23	46.74	4,234,300	-2.25(-4.59%)
Jan 03, 2005	49.58	49.82	48.31	48.99	2,654,397	-0.59(-1.20%)
Dec 31, 2004	49.99	50.03	49.50	49.58	1,328,399	+0.16(+0.32%)
Dec 30, 2004	48.90	49.53	48.52	49.42	1,160,462	+0.48(+0.98%)
Dec 29, 2004	48.85	49.38	48.31	48.94	1,807,742	+0.52(+1.08%)
Dec 28, 2004	47.55	48.64	47.49	48.42	2,036,611	+1.04(+2.20%)
Dec 27, 2004	48.11	48.55	46.71	47.38	2,091,028	-0.71(-1.47%)
Dec 23, 2004	48.41	48.42	47.54	48.08	1,556,467	-0.37(-0.76%)
Dec 22, 2004	47.89	48.99	47.89	48.45	1,600,595	+0.78(+1.63%)
Dec 21, 2004	48.05	48.43	47.32	47.67	1,765,673	-0.26(-0.55%)
Dec 20, 2004	48.81	48.90	47.94	47.94	2,122,923	-0.07(-0.15%)
Dec 17, 2004	48.64	49.12	47.45	48.01	4,044,071	-0.26(-0.54%)
Dec 16, 2004	48.33	48.77	47.45	48.27	4,309,523	-1.02(-2.08%)
Dec 15, 2004	46.72	49.74	46.72	49.29	10,747,799	+4.83(+10.86%)
Dec 14, 2004	43.84	44.61	43.52	44.46	2,862,917	+0.20(+0.45%)
Dec 13, 2004	43.96	44.35	43.53	44.26	2,976,551	+0.43(+0.98%)
Dec 10, 2004	41.99	44.66	41.20	43.83	6,325,442	+2.59(+6.28%)
Dec 09, 2004	39.78	41.31	39.78	41.24	3,201,647	+2.52(+6.51%)
Dec 08, 2004	39.89	39.98	38.62	38.72	2,226,497	-0.59(-1.51%)
Dec 07, 2004	40.26	40.26	39.29	39.32	1,087,298	-0.93(-2.30%)
Dec 06, 2004	39.98	40.58	39.80	40.25	1,574,987	+0.02(+0.04%)
Dec 03, 2004	39.36	40.25	39.32	40.23	2,920,648	+0.97(+2.47%)
Dec 02, 2004	40.24	40.25	39.19	39.26	2,120,522	-1.05(-2.60%)
Dec 01, 2004	39.58	40.35	39.45	40.31	1,296,275	+1.01(+2.56%)
Nov 30, 2004	39.36	40.22	39.19	39.30	1,714,572	-0.19(-0.49%)
Nov 29, 2004	40.49	40.49	39.45	39.49	2,104,632	-1.35(-3.30%)
Nov 26, 2004	40.83	41.10	40.38	40.84	585,433	-0.20(-0.49%)
Nov 24, 2004	40.85	41.24	40.06	41.04	1,257,520	+0.72(+1.78%)
Nov 23, 2004	40.68	40.68	39.91	40.33	1,892,225	-0.34(-0.84%)
Nov 22, 2004	40.47	40.86	40.28	40.67	1,509,139	+0.11(+0.28%)
Nov 19, 2004	41.93	41.93	40.31	40.55	2,032,610	-1.30(-3.11%)
Nov 18, 2004	41.88	42.07	41.41	41.86	1,387,616	+0.08(+0.19%)
Nov 17, 2004	42.64	42.64	41.56	41.78	1,683,591	+0.53(+1.29%)
Nov 16, 2004	41.74	41.94	40.94	41.24	3,359,980	-0.88(-2.10%)
Nov 15, 2004	40.89	42.56	40.45	42.13	3,643,494	+1.63(+4.02%)
Nov 12, 2004	38.81	40.71	38.81	40.50	2,975,751	+1.98(+5.13%)
Nov 11, 2004	38.97	39.02	38.34	38.52	1,855,757	-0.16(-0.41%)
Nov 10, 2004	38.62	38.93	38.49	38.68	1,798,826	+0.05(+0.14%)
Nov 09, 2004	38.18	39.52	38.18	38.63	2,746,882	+0.53(+1.40%)
Nov 08, 2004	38.37	38.43	37.95	38.09	2,129,782	-0.29(-0.75%)
Nov 05, 2004	39.10	39.49	37.99	38.38	3,584,848	-0.72(-1.83%)
Nov 04, 2004	37.88	39.30	37.79	39.10	4,405,894	-0.27(-0.69%)
Nov 03, 2004	40.24	40.24	39.09	39.37	2,553,224	-0.43(-1.08%)
Nov 02, 2004	39.32	40.12	38.88	39.80	2,124,409	+0.66(+1.68%)
Nov 01, 2004	39.45	39.59	39.08	39.14	1,530,631	-0.20(-0.51%)
Oct 29, 2004	39.21	39.45	38.78	39.35	1,181,383	+0.13(+0.33%)
Oct 28, 2004	39.42	39.78	39.13	39.21	1,634,090	-0.21(-0.53%)
Oct 27, 2004	39.41	39.58	38.68	39.42	2,345,733	+0.10(+0.27%)
Oct 26, 2004	38.49	39.39	38.38	39.32	2,513,326	+1.01(+2.63%)
Oct 25, 2004	37.14	38.71	37.11	38.31	2,602,953	+1.18(+3.18%)
Oct 22, 2004	36.96	37.34	36.91	37.13	1,059,060	-0.24(-0.66%)
Oct 21, 2004	37.12	37.74	36.79	37.38	1,160,005	+0.47(+1.28%)
Oct 20, 2004	36.88	37.04	36.19	36.91	1,798,597	-0.05(-0.14%)
Oct 19, 2004	37.34	37.92	36.91	36.96	1,379,728	-0.38(-1.03%)
Oct 18, 2004	36.77	37.35	36.30	37.34	1,969,048	-0.03(-0.07%)
Oct 15, 2004	37.35	37.64	37.11	37.37	1,655,354	+0.08(+0.21%)
Oct 14, 2004	37.52	37.92	36.98	37.29	1,719,030	-0.13(-0.35%)
Oct 13, 2004	38.27	38.27	36.94	37.42	2,333,043	-0.85(-2.22%)
Oct 12, 2004	37.81	38.44	37.71	38.27	1,453,808	+0.38(+0.99%)
Oct 11, 2004	38.31	38.62	37.61	37.89	1,200,246	-0.33(-0.87%)
Oct 08, 2004	38.44	38.66	37.53	38.23	2,687,207	+0.41(+1.09%)
Oct 07, 2004	39.40	39.40	37.81	37.81	3,295,961	-1.59(-4.04%)
Oct 06, 2004	39.23	40.00	39.08	39.41	2,650,053	+0.37(+0.94%)
Oct 05, 2004	39.04	39.71	37.84	39.04	6,247,933	-0.59(-1.48%)
Oct 04, 2004	41.86	41.86	39.54	39.63	3,427,543	-2.01(-4.83%)
Oct 01, 2004	41.73	41.86	41.33	41.64	1,509,824	+0.00(+0.00%)
Sep 30, 2004	41.15	41.70	41.00	41.64	1,547,093	+0.36(+0.87%)
Sep 29, 2004	41.73	42.28	41.16	41.28	1,562,526	-0.44(-1.05%)
Sep 28, 2004	42.39	42.54	41.45	41.72	1,735,950	-0.67(-1.59%)
Sep 27, 2004	41.71	42.64	40.79	42.39	2,566,485	+0.74(+1.79%)
Sep 24, 2004	41.64	41.73	40.80	41.65	2,022,664	+0.05(+0.13%)
Sep 23, 2004	42.24	42.24	41.22	41.59	2,157,448	-0.66(-1.55%)
Sep 22, 2004	41.32	42.60	40.89	42.25	3,402,965	+0.93(+2.24%)
Sep 21, 2004	40.41	41.59	40.33	41.32	3,040,684	+1.13(+2.81%)
Sep 20, 2004	41.61	41.61	39.67	40.19	3,948,843	-1.41(-3.39%)
Sep 17, 2004	41.81	41.91	41.47	41.60	1,179,554	+0.06(+0.15%)
Sep 16, 2004	41.11	41.54	40.94	41.54	1,695,937	+0.52(+1.28%)
Sep 15, 2004	41.35	41.49	40.99	41.02	1,728,404	-0.32(-0.78%)
Sep 14, 2004	41.11	41.47	40.65	41.34	1,382,015	+0.24(+0.60%)
Sep 13, 2004	40.98	41.13	40.83	41.10	705,354	+0.20(+0.49%)
Sep 10, 2004	41.16	41.20	40.46	40.89	955,258	-0.17(-0.40%)
Sep 09, 2004	41.00	41.38	40.95	41.06	1,387,388	+0.04(+0.09%)
Sep 08, 2004	41.64	41.64	40.88	41.03	1,028,651	-0.71(-1.70%)
Sep 07, 2004	41.33	41.74	40.95	41.73	1,743,037	+1.10(+2.71%)
Sep 03, 2004	40.59	41.08	40.37	40.63	584,975	-0.15(-0.36%)
Sep 02, 2004	40.87	41.03	40.33	40.78	955,829	-0.15(-0.36%)
Sep 01, 2004	40.07	41.00	40.07	40.93	1,457,695	+0.87(+2.16%)
Aug 31, 2004	39.36	40.14	39.31	40.06	1,197,159	+0.90(+2.30%)
Aug 30, 2004	39.80	40.02	39.16	39.16	764,458	-0.65(-1.63%)
Aug 27, 2004	39.71	40.10	39.39	39.81	542,562	+0.21(+0.53%)
Aug 26, 2004	39.49	39.84	39.26	39.60	866,774	+0.06(+0.16%)
Aug 25, 2004	40.06	40.19	38.65	39.54	2,244,902	-0.24(-0.59%)
Aug 24, 2004	40.31	40.54	39.52	39.77	1,450,492	-0.11(-0.29%)
Aug 23, 2004	39.58	40.24	39.07	39.89	950,113	+0.44(+1.11%)
Aug 20, 2004	39.16	39.60	39.06	39.45	925,192	+0.33(+0.85%)
Aug 19, 2004	39.14	39.40	38.85	39.12	822,075	-0.24(-0.62%)
Aug 18, 2004	39.14	39.54	38.71	39.36	952,857	+0.35(+0.90%)
Aug 17, 2004	38.58	39.94	38.58	39.01	3,436,460	+0.78(+2.04%)
Aug 16, 2004	37.41	38.37	37.39	38.23	1,581,160	+0.82(+2.20%)
Aug 13, 2004	37.14	37.58	36.96	37.41	975,721	+0.30(+0.80%)
Aug 12, 2004	37.18	37.35	36.55	37.12	963,260	-0.13(-0.35%)
Aug 11, 2004	37.36	37.72	36.99	37.25	1,539,548	-0.33(-0.88%)
Aug 10, 2004	36.78	37.72	36.67	37.58	1,355,492	+0.82(+2.24%)
Aug 09, 2004	36.77	37.66	36.61	36.76	1,095,986	-0.22(-0.59%)
Aug 06, 2004	37.09	37.81	36.85	36.98	1,489,933	+0.06(+0.17%)
Aug 05, 2004	37.83	38.12	36.91	36.91	1,312,622	-0.20(-0.54%)
Aug 04, 2004	36.70	37.43	36.41	37.12	1,048,886	+0.17(+0.45%)
Aug 03, 2004	37.37	37.41	36.82	36.95	1,341,202	-0.38(-1.03%)
Aug 02, 2004	37.18	37.52	36.98	37.33	1,395,962	+0.00(+0.00%)
Jul 30, 2004	37.23	37.49	36.96	37.33	921,190	+0.18(+0.49%)
Jul 29, 2004	36.50	37.20	35.82	37.15	1,667,015	+0.87(+2.39%)
Jul 28, 2004	35.92	36.48	35.61	36.28	1,012,647	+0.15(+0.41%)
Jul 27, 2004	36.30	36.74	35.25	36.14	2,036,383	+0.28(+0.78%)
Jul 26, 2004	36.50	36.98	35.53	35.86	1,762,129	-0.77(-2.10%)
Jul 23, 2004	36.82	37.38	36.43	36.63	1,798,025	-0.41(-1.11%)
Jul 22, 2004	36.22	37.28	36.21	37.04	1,576,359	+0.82(+2.27%)
Jul 21, 2004	36.87	37.40	36.13	36.21	1,851,184	-0.73(-1.97%)
Jul 20, 2004	36.21	36.97	35.30	36.94	3,075,895	-0.20(-0.54%)
Jul 19, 2004	37.84	37.84	36.63	37.14	1,508,453	-0.61(-1.62%)
Jul 16, 2004	37.79	38.34	37.72	37.75	1,346,232	+0.23(+0.61%)
Jul 15, 2004	37.88	37.88	37.12	37.53	1,578,759	-0.18(-0.49%)
Jul 14, 2004	37.96	38.58	37.57	37.71	1,517,370	-0.73(-1.91%)
Jul 13, 2004	37.47	38.66	37.40	38.44	1,883,194	+1.07(+2.86%)
Jul 12, 2004	37.09	37.66	36.84	37.38	932,280	+0.08(+0.21%)
Jul 09, 2004	37.13	37.86	36.94	37.30	1,822,147	+0.40(+1.09%)
Jul 08, 2004	38.49	38.51	36.81	36.90	2,821,761	-2.11(-5.40%)
Jul 07, 2004	39.05	39.46	38.62	39.00	962,003	+0.16(+0.41%)
Jul 06, 2004	39.61	39.61	38.51	38.85	1,414,482	-0.77(-1.94%)
Jul 02, 2004	39.49	40.29	39.43	39.62	1,681,076	+0.77(+1.98%)