Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.08	11.14	10.59	10.83	8,518,176	-0.25(-2.22%)
Jun 27, 2008	11.92	11.92	10.59	11.08	12,670,845	-0.63(-5.40%)
Jun 26, 2008	12.51	12.53	11.35	11.71	15,531,305	-1.08(-8.44%)
Jun 25, 2008	12.99	13.59	12.61	12.79	10,271,330	-0.13(-1.02%)
Jun 24, 2008	12.46	13.52	12.11	12.92	11,049,477	+0.48(+3.88%)
Jun 23, 2008	13.53	13.56	12.28	12.44	6,510,861	-0.93(-6.96%)
Jun 20, 2008	13.70	13.88	13.30	13.37	6,089,177	-0.51(-3.67%)
Jun 19, 2008	13.91	14.11	13.52	13.88	6,213,581	+0.09(+0.64%)
Jun 18, 2008	13.33	13.99	13.16	13.79	5,492,236	+0.38(+2.81%)
Jun 17, 2008	14.05	14.12	13.19	13.41	5,203,032	-0.55(-3.96%)
Jun 16, 2008	13.40	14.09	13.18	13.96	4,194,581	+0.49(+3.65%)
Jun 13, 2008	13.21	13.74	13.16	13.47	4,547,248	+0.32(+2.47%)
Jun 12, 2008	13.09	13.62	13.01	13.15	3,790,180	+0.25(+1.97%)
Jun 11, 2008	13.81	13.83	12.84	12.89	6,250,928	-0.85(-6.19%)
Jun 10, 2008	13.40	13.95	12.92	13.74	6,794,360	+0.42(+3.16%)
Jun 09, 2008	13.44	14.09	12.94	13.32	8,172,439	-0.04(-0.33%)
Jun 06, 2008	14.06	14.15	13.34	13.37	6,868,322	-0.99(-6.91%)
Jun 05, 2008	14.74	14.91	13.92	14.36	7,747,263	-0.15(-1.03%)
Jun 04, 2008	14.96	15.05	14.38	14.51	6,601,437	-0.53(-3.50%)
Jun 03, 2008	14.68	15.11	14.39	15.03	6,295,153	+0.47(+3.25%)
Jun 02, 2008	14.68	14.74	14.25	14.56	4,347,618	-0.25(-1.72%)
May 30, 2008	15.31	15.44	14.56	14.81	5,274,159	-0.30(-1.97%)
May 29, 2008	15.37	15.46	14.95	15.11	5,768,107	-0.27(-1.77%)
May 28, 2008	15.58	15.70	14.82	15.38	5,416,519	+0.04(+0.29%)
May 27, 2008	14.83	15.42	14.74	15.34	5,165,335	+0.53(+3.55%)
May 26, 2008	15.13	15.13	14.52	14.81	0	+0.00(+0.00%)
May 23, 2008	15.13	15.13	14.52	14.81	6,088,504	-0.36(-2.37%)
May 22, 2008	15.28	15.67	15.03	15.17	5,870,831	-0.12(-0.80%)
May 21, 2008	16.50	16.53	15.19	15.30	6,565,406	-1.23(-7.44%)
May 20, 2008	16.94	17.08	16.23	16.53	4,851,481	-0.43(-2.54%)
May 19, 2008	17.65	17.68	16.89	16.96	5,549,544	-0.61(-3.45%)
May 16, 2008	18.38	18.38	17.11	17.56	6,208,118	-0.38(-2.10%)
May 15, 2008	17.54	18.05	17.24	17.94	6,485,505	+0.46(+2.61%)
May 14, 2008	16.50	17.67	16.43	17.48	8,519,375	+1.05(+6.41%)
May 13, 2008	16.51	16.56	15.79	16.43	5,205,252	+0.13(+0.81%)
May 12, 2008	16.10	16.41	15.82	16.30	4,119,170	+0.14(+0.87%)
May 09, 2008	16.03	16.76	15.92	16.16	2,588,401	+0.04(+0.27%)
May 08, 2008	16.74	16.94	15.96	16.11	5,007,234	-0.49(-2.96%)
May 07, 2008	17.46	17.68	16.45	16.60	4,792,700	-0.92(-5.26%)
May 06, 2008	16.71	17.55	16.24	17.53	6,478,576	+0.41(+2.41%)
May 05, 2008	16.86	17.45	16.73	17.11	3,864,782	+0.20(+1.19%)
May 02, 2008	17.39	17.63	16.69	16.91	5,046,806	-0.14(-0.82%)
May 01, 2008	16.02	17.38	16.02	17.05	7,327,679	+0.89(+5.48%)
Apr 30, 2008	17.87	17.94	16.14	16.17	10,335,973	-1.63(-9.17%)
Apr 29, 2008	17.10	17.99	17.08	17.80	9,033,236	+0.65(+3.79%)
Apr 28, 2008	16.87	17.35	16.39	17.15	6,301,716	+0.47(+2.79%)
Apr 25, 2008	16.26	16.80	15.84	16.68	6,326,846	+0.55(+3.43%)
Apr 24, 2008	14.95	16.39	14.83	16.13	7,682,268	+1.17(+7.80%)
Apr 23, 2008	15.89	15.89	14.69	14.96	6,311,799	-0.75(-4.80%)
Apr 22, 2008	16.03	16.17	15.38	15.72	5,022,851	-0.37(-2.29%)
Apr 21, 2008	16.32	16.32	15.76	16.09	4,873,685	-0.31(-1.87%)
Apr 18, 2008	16.70	16.89	15.78	16.39	6,116,770	+0.18(+1.14%)
Apr 17, 2008	16.00	16.46	15.74	16.21	7,772,731	-0.03(-0.16%)
Apr 16, 2008	15.73	16.24	15.23	16.24	8,220,459	+0.97(+6.32%)
Apr 15, 2008	15.16	15.53	14.67	15.27	7,731,233	+0.29(+1.93%)
Apr 14, 2008	15.77	16.06	14.91	14.98	8,679,850	-0.94(-5.90%)
Apr 11, 2008	16.18	16.50	15.81	15.92	7,404,468	-0.57(-3.46%)
Apr 10, 2008	16.27	17.03	16.20	16.49	7,449,372	+0.18(+1.13%)
Apr 09, 2008	17.68	17.90	16.17	16.31	11,133,119	-1.25(-7.10%)
Apr 08, 2008	19.04	19.04	17.11	17.55	14,677,786	-1.59(-8.30%)
Apr 07, 2008	19.26	19.95	19.02	19.14	8,056,885	+0.17(+0.88%)
Apr 04, 2008	19.06	19.29	18.25	18.97	8,882,785	-0.10(-0.51%)
Apr 03, 2008	18.69	19.11	17.99	19.07	10,838,609	+0.31(+1.64%)
Apr 02, 2008	18.79	19.92	18.33	18.76	20,618,880	+0.00(+0.00%)
Apr 01, 2008	16.93	18.87	16.79	18.76	15,047,102	+2.26(+13.66%)
Mar 31, 2008	15.68	16.68	15.43	16.51	7,983,350	+0.76(+4.85%)
Mar 28, 2008	15.61	16.29	15.58	15.74	9,913,247	-0.53(-3.27%)
Mar 27, 2008	16.03	16.62	15.29	16.28	11,137,204	+0.84(+5.44%)
Mar 26, 2008	16.17	16.39	15.35	15.44	8,798,462	-1.12(-6.78%)
Mar 25, 2008	16.52	16.88	16.04	16.56	10,493,908	+0.08(+0.48%)
Mar 24, 2008	15.71	17.37	15.36	16.48	13,902,393	+0.93(+5.98%)
Mar 21, 2008	14.06	15.62	14.05	15.55	10,065,249	+0.00(+0.00%)
Mar 20, 2008	14.06	15.62	14.05	15.55	10,065,249	+1.50(+10.68%)
Mar 19, 2008	14.11	14.96	14.03	14.05	10,390,391	-0.04(-0.31%)
Mar 18, 2008	13.07	14.11	13.03	14.09	12,752,087	+1.67(+13.42%)
Mar 17, 2008	13.29	13.29	11.76	12.43	11,386,947	-1.20(-8.82%)
Mar 14, 2008	14.48	14.48	12.95	13.63	9,680,185	-0.39(-2.82%)
Mar 13, 2008	13.16	14.12	12.69	14.02	13,440,475	+0.57(+4.24%)
Mar 12, 2008	13.78	14.45	13.36	13.45	8,215,102	-0.55(-3.95%)
Mar 11, 2008	14.00	14.26	13.07	14.01	12,871,897	+0.86(+6.54%)
Mar 10, 2008	13.61	14.24	13.08	13.15	6,624,061	-0.64(-4.65%)
Mar 07, 2008	13.78	14.31	13.34	13.79	6,507,673	-0.30(-2.12%)
Mar 06, 2008	14.52	14.68	13.77	14.09	8,337,047	-0.72(-4.86%)
Mar 05, 2008	15.29	15.32	14.49	14.81	5,588,499	-0.26(-1.75%)
Mar 04, 2008	14.51	15.30	14.21	15.07	10,247,199	+0.39(+2.63%)
Mar 03, 2008	16.10	16.31	14.44	14.68	13,363,231	-1.65(-10.10%)
Feb 29, 2008	16.83	17.02	16.24	16.33	5,705,470	-0.73(-4.27%)
Feb 28, 2008	18.40	18.43	16.93	17.06	7,048,964	-1.54(-8.30%)
Feb 27, 2008	17.64	18.82	17.61	18.61	10,577,760	+0.69(+3.87%)
Feb 26, 2008	16.17	18.40	16.11	17.91	15,547,128	+1.43(+8.68%)
Feb 25, 2008	16.11	16.50	15.56	16.48	6,131,773	+0.44(+2.74%)
Feb 22, 2008	16.16	16.17	15.31	16.04	7,380,905	-0.11(-0.65%)
Feb 21, 2008	16.81	17.28	16.02	16.15	7,243,676	-0.69(-4.12%)
Feb 20, 2008	15.66	16.86	15.41	16.84	7,139,147	+0.79(+4.92%)
Feb 19, 2008	16.48	16.53	15.89	16.05	4,025,932	-0.26(-1.61%)
Feb 18, 2008	16.76	16.85	15.99	16.32	0	+0.00(+0.00%)
Feb 15, 2008	16.76	16.85	15.99	16.32	6,289,574	-0.51(-3.03%)
Feb 14, 2008	17.39	17.42	16.68	16.82	4,403,418	-0.53(-3.04%)
Feb 13, 2008	17.38	17.45	16.76	17.35	5,662,834	+0.18(+1.07%)
Feb 12, 2008	17.75	17.89	16.90	17.17	5,414,351	-0.25(-1.46%)
Feb 11, 2008	16.99	17.76	16.42	17.42	5,271,042	+0.46(+2.69%)
Feb 08, 2008	16.59	17.32	16.46	16.96	5,766,460	+0.13(+0.78%)
Feb 07, 2008	16.53	18.00	16.52	16.83	9,976,065	-0.08(-0.47%)
Feb 06, 2008	16.87	17.29	16.19	16.91	10,451,482	+0.15(+0.89%)
Feb 05, 2008	17.06	18.04	16.68	16.76	12,215,873	-0.63(-3.63%)
Feb 04, 2008	18.49	18.61	17.18	17.39	8,322,258	-1.39(-7.38%)
Feb 01, 2008	17.68	18.99	17.29	18.78	9,601,517	+0.75(+4.19%)
Jan 31, 2008	15.31	18.49	15.31	18.03	16,028,010	+2.05(+12.86%)
Jan 30, 2008	16.37	17.11	15.65	15.97	12,022,008	-0.54(-3.24%)
Jan 29, 2008	16.46	16.89	15.55	16.51	11,093,369	+0.35(+2.15%)
Jan 28, 2008	14.67	16.64	14.09	16.16	17,282,758	+1.26(+8.45%)
Jan 25, 2008	14.48	17.17	14.48	14.90	19,301,630	+0.68(+4.75%)
Jan 24, 2008	13.26	14.50	13.10	14.23	18,496,280	+1.11(+8.50%)
Jan 23, 2008	11.18	13.30	10.96	13.11	22,966,686	+1.57(+13.61%)
Jan 22, 2008	10.53	12.01	10.51	11.54	12,706,008	+0.14(+1.23%)
Jan 21, 2008	12.41	12.41	11.23	11.40	0	+0.00(+0.00%)
Jan 18, 2008	12.41	12.41	11.23	11.40	13,084,736	-0.81(-6.61%)
Jan 17, 2008	12.66	13.16	11.99	12.21	12,809,500	-0.30(-2.39%)
Jan 16, 2008	12.07	13.05	12.06	12.51	11,269,792	+0.25(+2.00%)
Jan 15, 2008	12.94	12.96	12.22	12.26	10,304,080	-0.83(-6.37%)
Jan 14, 2008	12.66	13.17	12.20	13.09	11,412,402	+0.51(+4.05%)
Jan 11, 2008	12.73	13.16	12.28	12.59	10,578,179	-0.32(-2.52%)
Jan 10, 2008	12.09	13.31	11.63	12.91	15,464,519	+0.75(+6.13%)
Jan 09, 2008	12.83	12.91	11.43	12.16	13,281,540	-0.67(-5.20%)
Jan 08, 2008	13.52	14.17	12.73	12.83	8,379,297	-1.01(-7.29%)
Jan 07, 2008	14.09	14.30	13.60	13.84	7,665,307	-0.04(-0.25%)
Jan 04, 2008	14.38	14.38	13.66	13.88	8,937,243	-0.80(-5.44%)
Jan 03, 2008	14.94	15.24	14.50	14.67	5,783,978	-0.42(-2.79%)
Jan 02, 2008	15.56	15.81	15.03	15.10	3,708,537	-0.61(-3.86%)
Jan 01, 2008	15.15	16.15	15.06	15.70	0	+0.00(+0.00%)
Dec 31, 2007	15.15	16.15	15.06	15.70	5,978,902	+0.34(+2.23%)
Dec 28, 2007	15.70	15.75	14.92	15.36	4,636,654	-0.16(-1.02%)
Dec 27, 2007	15.68	15.92	15.46	15.52	4,735,155	-0.35(-2.21%)
Dec 26, 2007	15.65	15.92	15.43	15.87	2,917,783	+0.16(+1.01%)
Dec 24, 2007	15.10	15.74	14.83	15.71	2,229,398	+0.61(+4.07%)
Dec 21, 2007	15.56	15.56	14.74	15.10	6,692,969	+0.07(+0.47%)
Dec 20, 2007	14.92	15.11	14.56	15.03	2,945,431	+0.19(+1.30%)
Dec 19, 2007	14.88	15.13	14.54	14.83	3,713,052	-0.02(-0.12%)
Dec 18, 2007	14.83	15.14	14.50	14.85	3,975,881	+0.10(+0.65%)
Dec 17, 2007	14.95	15.38	14.69	14.75	5,476,895	-0.29(-1.93%)
Dec 14, 2007	15.38	15.51	14.96	15.04	6,258,696	-0.54(-3.44%)
Dec 13, 2007	14.71	15.68	14.48	15.58	7,845,424	+0.59(+3.92%)
Dec 12, 2007	15.47	16.01	14.60	14.99	7,814,833	+0.05(+0.35%)
Dec 11, 2007	16.93	17.07	14.87	14.94	12,378,847	-1.76(-10.52%)
Dec 10, 2007	16.16	16.92	15.93	16.69	7,047,456	+0.61(+3.82%)
Dec 07, 2007	15.96	16.89	15.80	16.08	10,014,211	-0.36(-2.19%)
Dec 06, 2007	14.25	16.52	14.11	16.44	15,774,396	+2.18(+15.26%)
Dec 05, 2007	14.09	14.55	13.82	14.26	7,212,075	+0.39(+2.78%)
Dec 04, 2007	14.31	15.04	13.81	13.88	9,800,790	-0.82(-5.56%)
Dec 03, 2007	14.15	14.78	13.40	14.69	13,428,232	+0.79(+5.68%)
Nov 30, 2007	13.37	14.25	13.37	13.90	9,011,381	+0.94(+7.24%)
Nov 29, 2007	13.15	13.22	12.65	12.96	6,179,016	-0.25(-1.93%)
Nov 28, 2007	12.83	13.42	12.83	13.22	8,103,058	+0.50(+3.93%)
Nov 27, 2007	12.95	13.12	12.29	12.72	9,429,728	-0.01(-0.07%)
Nov 26, 2007	13.83	13.95	12.73	12.73	7,886,956	-0.96(-6.99%)
Nov 23, 2007	13.25	13.85	13.23	13.68	3,364,051	+0.54(+4.14%)
Nov 21, 2007	13.59	13.88	13.10	13.14	8,553,100	-0.83(-5.97%)
Nov 20, 2007	15.67	15.90	13.51	13.97	14,558,033	-1.45(-9.39%)
Nov 19, 2007	16.73	16.86	15.39	15.42	8,659,751	-1.47(-8.68%)
Nov 16, 2007	17.68	17.69	16.59	16.89	5,962,633	-0.66(-3.75%)
Nov 15, 2007	18.19	18.73	17.45	17.54	4,720,912	-0.74(-4.03%)
Nov 14, 2007	18.77	19.31	18.25	18.28	5,767,221	-0.25(-1.37%)
Nov 13, 2007	17.76	18.58	17.76	18.54	4,717,315	+0.96(+5.44%)
Nov 12, 2007	17.48	18.28	17.35	17.58	5,106,922	+0.10(+0.55%)
Nov 09, 2007	16.96	17.83	16.85	17.48	5,167,552	+0.05(+0.30%)
Nov 08, 2007	17.83	18.28	16.96	17.43	6,932,582	-0.53(-2.93%)
Nov 07, 2007	18.47	18.77	17.96	17.96	4,714,264	-0.90(-4.79%)
Nov 06, 2007	19.08	19.08	18.20	18.86	4,659,004	+0.25(+1.32%)
Nov 05, 2007	17.92	19.06	17.92	18.61	5,183,351	+0.04(+0.19%)
Nov 02, 2007	19.09	19.14	18.30	18.58	5,859,287	-0.22(-1.17%)
Nov 01, 2007	19.62	19.77	18.74	18.80	7,573,900	-1.25(-6.26%)
Oct 31, 2007	21.90	21.94	19.83	20.05	11,634,599	-1.64(-7.56%)
Oct 30, 2007	21.52	21.84	20.98	21.70	3,460,788	+0.15(+0.69%)
Oct 29, 2007	21.37	21.75	20.96	21.55	4,075,510	+0.23(+1.07%)
Oct 26, 2007	20.71	21.49	20.27	21.32	4,971,786	+0.94(+4.61%)
Oct 25, 2007	19.81	20.64	19.67	20.38	8,766,541	+0.56(+2.83%)
Oct 24, 2007	19.40	20.09	18.87	19.82	7,655,142	+0.12(+0.62%)
Oct 23, 2007	20.19	20.41	19.22	19.69	6,061,536	-0.11(-0.53%)
Oct 22, 2007	18.17	20.03	18.01	19.80	10,814,438	+1.30(+7.02%)
Oct 19, 2007	18.92	19.13	18.20	18.50	11,863,966	-0.63(-3.30%)
Oct 18, 2007	19.47	19.47	18.93	19.13	5,902,472	-0.38(-1.93%)
Oct 17, 2007	20.34	20.66	19.00	19.51	6,576,102	-0.65(-3.22%)
Oct 16, 2007	20.48	20.62	19.99	20.16	4,445,711	-0.58(-2.79%)
Oct 15, 2007	21.06	21.15	20.62	20.74	5,175,346	-0.50(-2.36%)
Oct 12, 2007	22.24	22.24	21.11	21.24	4,200,050	-0.96(-4.31%)
Oct 11, 2007	22.51	22.94	22.07	22.20	5,701,476	-0.02(-0.08%)
Oct 10, 2007	21.76	22.32	21.70	22.21	3,218,774	+0.34(+1.57%)
Oct 09, 2007	21.53	21.92	21.08	21.87	2,825,215	+0.31(+1.42%)
Oct 08, 2007	21.94	22.06	21.36	21.56	2,317,485	-0.33(-1.52%)
Oct 05, 2007	21.69	22.12	21.36	21.90	6,298,081	+0.54(+2.51%)
Oct 04, 2007	22.68	23.04	21.06	21.36	8,180,305	-1.30(-5.73%)
Oct 03, 2007	21.87	23.23	21.66	22.66	9,172,976	+0.97(+4.45%)
Oct 02, 2007	20.43	22.38	20.43	21.70	8,951,357	+1.27(+6.23%)
Oct 01, 2007	20.32	20.68	20.23	20.42	7,243,794	+0.54(+2.74%)
Sep 28, 2007	19.70	19.97	19.54	19.88	7,148,865	+0.13(+0.67%)
Sep 27, 2007	19.58	20.04	18.96	19.75	9,648,346	+0.21(+1.08%)
Sep 26, 2007	20.46	20.58	19.48	19.54	6,288,510	-0.84(-4.13%)
Sep 25, 2007	19.91	21.17	19.75	20.38	12,672,089	-0.84(-3.97%)
Sep 24, 2007	22.17	22.25	21.11	21.22	5,655,101	-1.00(-4.50%)
Sep 21, 2007	22.56	22.73	21.76	22.22	4,994,460	-0.21(-0.94%)
Sep 20, 2007	23.70	23.71	22.28	22.43	4,512,140	-1.28(-5.40%)
Sep 19, 2007	23.30	24.35	23.06	23.71	12,446,100	+0.67(+2.89%)
Sep 18, 2007	22.76	23.15	22.20	23.05	10,550,546	+0.48(+2.14%)
Sep 17, 2007	22.39	22.88	22.30	22.56	4,718,421	+0.00(+0.00%)
Sep 14, 2007	21.88	22.79	21.46	22.56	5,332,643	+0.56(+2.55%)
Sep 13, 2007	22.16	22.45	21.64	22.00	5,591,065	+0.01(+0.04%)
Sep 12, 2007	22.41	22.84	21.94	21.99	3,907,900	-0.57(-2.53%)
Sep 11, 2007	22.72	22.92	22.23	22.56	4,659,012	-0.15(-0.66%)
Sep 10, 2007	23.34	23.43	22.38	22.71	3,030,312	-0.56(-2.41%)
Sep 07, 2007	23.67	23.84	23.05	23.27	3,559,235	-0.88(-3.63%)
Sep 06, 2007	24.39	24.56	23.70	24.15	2,552,093	-0.22(-0.90%)
Sep 05, 2007	24.92	24.98	23.85	24.37	3,774,017	-0.70(-2.80%)
Sep 04, 2007	24.64	25.42	24.39	25.07	3,010,582	+0.26(+1.06%)
Aug 31, 2007	25.28	25.36	24.13	24.81	3,546,132	+0.66(+2.73%)
Aug 30, 2007	24.19	24.64	23.92	24.15	2,707,398	-0.51(-2.06%)
Aug 29, 2007	23.95	24.72	23.63	24.66	3,688,104	+0.76(+3.20%)
Aug 28, 2007	24.81	24.85	23.84	23.90	4,832,092	-1.17(-4.66%)
Aug 27, 2007	26.15	26.54	25.06	25.07	3,365,646	-1.18(-4.48%)
Aug 24, 2007	25.97	27.00	25.64	26.24	3,076,915	-0.08(-0.30%)
Aug 23, 2007	26.08	27.50	25.67	26.32	4,754,838	+0.56(+2.18%)
Aug 22, 2007	25.99	26.46	25.50	25.76	4,083,372	-0.05(-0.20%)
Aug 21, 2007	25.59	26.42	25.31	25.81	5,767,335	-0.39(-1.51%)
Aug 20, 2007	26.73	26.82	25.72	26.21	5,792,289	-0.50(-1.87%)
Aug 17, 2007	29.72	29.72	26.39	26.71	9,012,316	-0.47(-1.71%)
Aug 16, 2007	25.52	27.36	24.36	27.17	12,022,019	+0.83(+3.13%)
Aug 15, 2007	27.65	27.82	26.29	26.35	6,329,078	-1.30(-4.70%)
Aug 14, 2007	29.24	29.24	27.61	27.65	5,567,868	-1.25(-4.31%)
Aug 13, 2007	30.91	31.28	28.75	28.89	5,276,469	-2.22(-7.14%)
Aug 10, 2007	30.94	32.03	30.45	31.11	8,145,665	-0.90(-2.82%)
Aug 09, 2007	30.72	32.55	30.42	32.02	12,482,595	+0.39(+1.25%)
Aug 08, 2007	30.28	32.41	30.28	31.62	11,558,774	+1.35(+4.47%)
Aug 07, 2007	28.27	31.31	27.77	30.27	10,057,854	+1.87(+6.58%)
Aug 06, 2007	27.64	28.40	26.14	28.40	7,690,213	+0.90(+3.25%)
Aug 03, 2007	27.65	27.88	27.36	27.50	7,712,455	-0.38(-1.35%)
Aug 02, 2007	26.50	27.98	25.91	27.88	8,372,971	+1.23(+4.61%)
Aug 01, 2007	26.77	26.77	24.34	26.65	9,795,165	-0.25(-0.95%)
Jul 31, 2007	27.30	27.79	26.87	26.91	4,286,875	-0.39(-1.45%)
Jul 30, 2007	27.22	27.53	26.91	27.30	3,090,656	+0.04(+0.13%)
Jul 27, 2007	27.19	28.29	26.97	27.27	4,873,808	-0.30(-1.08%)
Jul 26, 2007	27.50	27.78	26.86	27.57	7,088,907	-0.46(-1.63%)
Jul 25, 2007	28.22	28.64	27.25	28.02	6,364,703	+0.00(+0.00%)
Jul 24, 2007	28.11	28.71	27.29	28.02	8,027,613	-0.34(-1.21%)
Jul 23, 2007	29.21	29.31	28.28	28.37	4,481,603	-0.78(-2.68%)
Jul 20, 2007	29.84	29.93	28.72	29.15	4,061,837	-0.83(-2.78%)
Jul 19, 2007	30.02	30.39	29.84	29.98	3,874,066	+0.02(+0.06%)
Jul 18, 2007	29.90	30.49	29.29	29.96	4,799,390	-0.39(-1.30%)
Jul 17, 2007	30.99	31.04	30.30	30.36	3,403,190	-0.75(-2.40%)
Jul 16, 2007	31.63	31.84	30.77	31.10	3,598,483	-0.84(-2.64%)
Jul 13, 2007	30.97	32.38	30.79	31.95	5,089,604	+1.11(+3.59%)
Jul 12, 2007	30.56	31.00	30.31	30.84	2,777,557	+0.37(+1.21%)
Jul 11, 2007	30.44	31.11	30.24	30.47	3,942,197	-0.12(-0.40%)
Jul 10, 2007	31.78	31.78	30.46	30.59	5,051,774	-1.27(-3.99%)
Jul 09, 2007	32.24	32.86	31.81	31.87	4,353,916	-0.65(-2.00%)
Jul 06, 2007	31.42	32.82	31.39	32.52	5,455,161	+0.92(+2.92%)
Jul 05, 2007	31.07	31.64	31.03	31.59	4,899,261	+0.69(+2.24%)
Jul 03, 2007	31.28	31.66	30.85	30.90	2,643,307	-0.38(-1.21%)