Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	23.26	24.01	23.21	23.80	3,933,181	+0.53(+2.26%)
Oct 30, 2002	23.73	23.82	23.04	23.28	3,840,245	-0.58(-2.44%)
Oct 29, 2002	23.86	24.23	23.63	23.86	4,247,909	+0.00(+0.00%)
Oct 28, 2002	24.81	24.81	23.73	23.86	3,006,608	-0.79(-3.22%)
Oct 25, 2002	24.56	24.88	24.04	24.65	3,658,314	+0.09(+0.39%)
Oct 24, 2002	25.50	25.59	24.51	24.56	3,192,942	-0.88(-3.44%)
Oct 23, 2002	25.03	25.52	24.86	25.44	3,769,327	+0.41(+1.64%)
Oct 22, 2002	25.57	25.76	24.55	25.03	4,966,130	-0.79(-3.06%)
Oct 21, 2002	24.59	25.85	24.34	25.82	4,128,090	+1.08(+4.36%)
Oct 18, 2002	25.38	25.38	24.59	24.74	3,630,272	-0.64(-2.52%)
Oct 17, 2002	24.62	25.49	24.62	25.38	5,064,860	+1.32(+5.51%)
Oct 16, 2002	24.16	24.42	23.95	24.05	2,645,991	-0.60(-2.45%)
Oct 15, 2002	24.03	24.70	24.02	24.65	3,721,816	+1.03(+4.37%)
Oct 14, 2002	23.45	23.82	23.24	23.62	1,823,711	+0.17(+0.74%)
Oct 11, 2002	22.57	23.80	22.57	23.45	5,084,096	+0.99(+4.40%)
Oct 10, 2002	21.57	22.47	21.40	22.46	4,420,570	+0.86(+4.00%)
Oct 09, 2002	22.37	22.37	21.60	21.60	5,765,930	-1.19(-5.23%)
Oct 08, 2002	22.52	22.96	21.89	22.79	5,426,867	+0.40(+1.77%)
Oct 07, 2002	23.16	23.16	21.96	22.39	7,011,171	-0.76(-3.30%)
Oct 04, 2002	24.23	24.34	23.09	23.16	7,022,759	-1.07(-4.42%)
Oct 03, 2002	24.34	24.81	24.02	24.23	5,156,173	-0.33(-1.35%)
Oct 02, 2002	24.84	25.39	24.47	24.56	5,784,471	-0.27(-1.09%)
Oct 01, 2002	24.07	24.89	23.36	24.83	5,688,986	+0.76(+3.17%)
Sep 30, 2002	23.82	24.32	23.45	24.07	3,906,297	-0.09(-0.39%)
Sep 27, 2002	24.47	24.81	24.08	24.16	3,708,374	-0.41(-1.67%)
Sep 26, 2002	23.76	24.75	23.73	24.57	5,449,579	+0.81(+3.41%)
Sep 25, 2002	23.69	24.01	22.65	23.76	6,507,095	+0.47(+2.02%)
Sep 24, 2002	23.41	23.88	23.20	23.29	5,564,995	-0.69(-2.90%)
Sep 23, 2002	24.03	24.43	23.66	23.99	4,155,669	-0.11(-0.47%)
Sep 20, 2002	23.32	24.19	23.19	24.10	6,114,959	+1.06(+4.59%)
Sep 19, 2002	24.03	24.10	23.02	23.04	7,367,616	-1.40(-5.74%)
Sep 18, 2002	25.24	25.24	24.27	24.44	5,310,524	-0.49(-1.97%)
Sep 17, 2002	25.16	25.28	24.79	24.94	29,132,098	-0.11(-0.45%)
Sep 16, 2002	25.09	25.37	24.64	25.05	2,294,181	-0.04(-0.15%)
Sep 13, 2002	24.27	25.10	24.23	25.09	2,687,244	+0.81(+3.34%)
Sep 12, 2002	24.88	24.90	24.25	24.28	2,242,963	-0.76(-3.05%)
Sep 11, 2002	25.24	25.41	25.04	25.04	1,333,772	+0.00(+0.00%)
Sep 10, 2002	25.14	25.14	24.64	25.04	3,316,470	-0.10(-0.41%)
Sep 09, 2002	23.96	25.24	23.95	25.14	3,049,947	+1.07(+4.46%)
Sep 06, 2002	24.29	24.45	23.95	24.07	3,416,358	+0.19(+0.81%)
Sep 05, 2002	23.45	24.13	23.36	23.87	4,904,482	+0.76(+3.29%)
Sep 04, 2002	22.33	23.15	22.18	23.11	3,015,415	+1.13(+5.14%)
Sep 03, 2002	22.72	22.72	21.85	21.98	3,550,315	-0.80(-3.50%)
Aug 30, 2002	22.69	23.43	22.63	22.78	1,756,269	+0.09(+0.42%)
Aug 29, 2002	22.76	23.04	22.52	22.69	2,706,712	-0.27(-1.18%)
Aug 28, 2002	23.24	23.62	22.88	22.96	1,705,514	-0.36(-1.55%)
Aug 27, 2002	24.21	24.34	23.26	23.32	3,650,666	-0.93(-3.83%)
Aug 26, 2002	23.45	24.33	23.15	24.25	23,175	+0.84(+3.59%)
Aug 23, 2002	23.60	24.00	23.21	23.41	3,555,413	-0.06(-0.24%)
Aug 22, 2002	22.50	23.53	22.48	23.46	2,390,825	+0.96(+4.28%)
Aug 21, 2002	22.87	23.02	22.29	22.50	2,303,915	-0.27(-1.17%)
Aug 20, 2002	22.87	23.04	22.59	22.77	2,143,538	+0.40(+1.77%)
Aug 16, 2002	21.88	22.54	21.54	22.37	3,247,406	+0.19(+0.86%)
Aug 15, 2002	21.14	22.24	21.14	22.18	4,718,148	+1.42(+6.86%)
Aug 14, 2002	20.28	20.88	20.11	20.76	4,013,369	+0.48(+2.36%)
Aug 13, 2002	20.41	20.71	20.20	20.28	2,031,135	-0.30(-1.47%)
Aug 12, 2002	20.56	20.70	20.31	20.58	1,485,806	+0.87(+4.40%)
Aug 07, 2002	20.58	20.64	19.40	19.71	4,178,613	-0.48(-2.39%)
Aug 06, 2002	19.59	20.39	19.59	20.20	4,242,115	+0.79(+4.05%)
Aug 05, 2002	19.16	19.55	18.64	19.41	5,018,508	+0.33(+1.74%)
Aug 02, 2002	21.06	21.06	18.88	19.08	9,945,008	-1.97(-9.35%)
Aug 01, 2002	21.64	21.90	20.95	21.05	4,397,162	-0.85(-3.88%)
Jul 31, 2002	22.61	22.91	21.75	21.90	4,233,308	-0.76(-3.35%)
Jul 30, 2002	22.63	23.17	21.89	22.66	3,892,623	+0.03(+0.11%)
Jul 29, 2002	21.41	22.65	21.38	22.63	4,160,768	+1.61(+7.66%)
Jul 26, 2002	21.10	21.31	20.73	21.02	5,187,228	-0.01(-0.06%)
Jul 25, 2002	22.01	22.65	20.33	21.03	7,469,822	-0.93(-4.22%)
Jul 24, 2002	20.39	21.98	19.74	21.96	5,092,902	+1.16(+5.58%)
Jul 23, 2002	19.96	21.23	19.93	20.80	5,657,699	+0.88(+4.40%)
Jul 22, 2002	21.19	21.26	19.70	19.93	7,608,877	-1.26(-5.97%)
Jul 19, 2002	22.44	22.91	21.14	21.19	7,648,045	-1.87(-8.12%)
Jul 17, 2002	23.58	24.29	22.08	23.06	7,236,441	-0.99(-4.13%)
Jul 12, 2002	24.36	24.72	23.58	24.06	4,896,834	-0.46(-1.88%)
Jul 11, 2002	25.59	25.67	24.21	24.52	7,623,478	-1.32(-5.13%)
Jul 10, 2002	26.24	26.61	25.82	25.84	3,332,693	-0.46(-1.74%)
Jul 09, 2002	26.92	26.92	26.30	26.30	2,806,369	-0.62(-2.29%)
Jul 08, 2002	26.73	26.92	26.73	26.92	2,855,965	-0.06(-0.21%)
Jul 05, 2002	26.67	27.21	26.67	26.97	1,123,799	+0.41(+1.56%)
Jul 04, 2002	26.59	26.75	25.64	26.56	3,819,155	+0.00(+0.00%)
Jul 03, 2002	26.59	26.75	25.64	26.56	3,812,898	-0.03(-0.13%)
Jul 02, 2002	27.31	27.60	26.04	26.59	6,496,666	-0.72(-2.64%)
Jul 01, 2002	26.60	27.32	26.49	27.31	5,936,968	+0.91(+3.43%)
Jun 28, 2002	25.82	26.69	25.82	26.41	3,030,711	+0.63(+2.43%)
Jun 27, 2002	26.06	26.54	25.74	25.78	4,156,596	-0.27(-1.04%)
Jun 26, 2002	24.92	26.10	24.91	26.05	3,792,039	+0.80(+3.16%)
Jun 25, 2002	26.17	26.50	25.12	25.25	4,317,205	-1.25(-4.71%)
Jun 21, 2002	26.56	26.73	26.06	26.50	4,533,205	-0.06(-0.21%)
Jun 20, 2002	25.54	26.75	25.52	26.56	8,650,171	+1.02(+4.00%)
Jun 19, 2002	24.83	25.98	24.83	25.54	8,273,330	+0.81(+3.28%)
Jun 18, 2002	24.17	24.73	24.12	24.72	3,946,159	+0.78(+3.24%)
Jun 17, 2002	23.11	23.99	23.00	23.95	2,747,038	+0.91(+3.93%)
Jun 14, 2002	22.61	23.13	22.26	23.04	3,320,178	-0.30(-1.28%)
Jun 12, 2002	23.08	23.35	22.96	23.34	1,332,613	+0.26(+1.14%)
Jun 11, 2002	23.24	23.46	23.04	23.08	1,191,240	-0.03(-0.13%)
Jun 10, 2002	23.34	23.55	23.08	23.11	1,544,441	-0.20(-0.85%)
Jun 07, 2002	22.65	23.47	22.59	23.30	1,443,162	+0.28(+1.24%)
Jun 06, 2002	22.63	23.20	22.58	23.02	2,269,151	+0.53(+2.36%)
Jun 05, 2002	21.92	22.56	21.73	22.49	2,822,823	-1.12(-4.75%)
May 31, 2002	23.26	23.67	23.26	23.61	1,330,759	+0.14(+0.59%)
May 28, 2002	24.01	24.03	23.34	23.47	1,541,892	-0.41(-1.73%)
May 27, 2002	23.30	23.99	23.07	23.89	1,740,277	+0.00(+0.00%)
May 24, 2002	23.30	23.99	23.07	23.89	1,732,861	+0.63(+2.73%)
May 23, 2002	22.95	23.26	22.57	23.25	1,858,474	+0.38(+1.68%)
May 22, 2002	22.92	23.24	22.65	22.87	1,736,338	-0.09(-0.39%)
May 21, 2002	23.51	23.52	22.87	22.96	2,222,800	-0.52(-2.22%)
May 20, 2002	23.77	23.90	23.36	23.48	1,236,202	-0.24(-1.00%)
May 17, 2002	23.26	23.72	22.98	23.72	1,481,171	+0.62(+2.69%)
May 16, 2002	23.65	23.65	23.04	23.10	3,641,164	-0.81(-3.38%)
May 15, 2002	24.27	24.47	23.87	23.90	1,852,912	-0.48(-1.98%)
May 14, 2002	23.54	24.46	23.33	24.39	2,096,954	+0.85(+3.59%)
May 13, 2002	23.69	23.90	23.21	23.54	1,869,367	-0.02(-0.07%)
May 10, 2002	24.23	24.29	23.56	23.56	1,308,279	-0.57(-2.38%)
May 09, 2002	24.13	24.38	23.82	24.13	1,741,900	+0.00(+0.00%)
May 08, 2002	24.42	24.59	23.74	24.13	2,098,577	-0.09(-0.36%)
May 07, 2002	24.01	24.49	23.97	24.22	1,454,750	+0.27(+1.13%)
May 06, 2002	24.86	25.09	23.94	23.95	2,289,314	-0.91(-3.66%)
May 03, 2002	24.71	24.86	24.40	24.86	185,407	+0.09(+0.38%)
May 02, 2002	24.34	24.81	23.84	24.76	2,738,695	+0.32(+1.32%)
May 01, 2002	24.10	24.52	23.67	24.44	1,827,882	+0.47(+1.98%)
Apr 30, 2002	24.06	24.44	23.80	23.96	1,505,506	-0.03(-0.14%)
Apr 29, 2002	23.60	24.31	23.60	24.00	1,748,852	+0.40(+1.68%)
Apr 26, 2002	24.35	24.51	23.55	23.60	2,393,606	-0.75(-3.07%)
Apr 25, 2002	24.45	24.55	23.87	24.35	2,027,195	-0.09(-0.39%)
Apr 24, 2002	24.60	24.89	24.01	24.44	2,920,162	-0.09(-0.35%)
Apr 23, 2002	23.76	24.89	23.73	24.53	4,994,637	+0.91(+3.85%)
Apr 22, 2002	23.04	23.62	23.00	23.62	3,397,122	+0.62(+2.70%)
Apr 19, 2002	22.78	23.06	22.57	23.00	1,713,857	+0.12(+0.53%)
Apr 18, 2002	23.26	23.30	22.29	22.88	2,351,426	-0.38(-1.65%)
Apr 17, 2002	23.19	23.62	22.94	23.26	2,147,941	+0.10(+0.43%)
Apr 16, 2002	23.17	23.27	22.80	23.16	2,858,051	-0.41(-1.76%)
Apr 15, 2002	23.30	23.90	23.05	23.58	3,033,724	+0.01(+0.05%)
Apr 12, 2002	23.08	23.57	22.93	23.56	1,302,485	+0.52(+2.27%)
Apr 11, 2002	23.54	23.67	22.97	23.04	1,969,255	-0.56(-2.38%)
Apr 10, 2002	24.02	24.24	23.36	23.60	2,438,104	-0.35(-1.48%)
Apr 09, 2002	23.34	23.99	23.17	23.96	23,175	+0.70(+3.01%)
Apr 08, 2002	22.14	23.38	22.05	23.26	3,297,234	+0.85(+3.79%)
Apr 05, 2002	22.32	22.65	22.01	22.41	1,571,093	+0.19(+0.85%)
Apr 04, 2002	22.52	22.80	22.11	22.22	2,364,636	-0.38(-1.70%)
Apr 03, 2002	22.14	22.70	22.09	22.60	1,950,483	+0.47(+2.11%)
Apr 02, 2002	22.05	22.63	21.86	22.14	2,737,768	-0.18(-0.81%)
Apr 01, 2002	22.55	22.55	22.01	22.32	2,564,412	-0.45(-1.97%)
Mar 29, 2002	23.06	23.28	22.52	22.77	2,510,644	+0.00(+0.00%)
Mar 28, 2002	23.06	23.28	22.52	22.77	2,483,992	-0.30(-1.29%)
Mar 27, 2002	23.90	24.06	22.77	23.06	4,230,064	-0.95(-3.95%)
Mar 26, 2002	23.11	24.06	23.11	24.01	3,771,876	+0.92(+4.00%)
Mar 25, 2002	23.62	23.77	22.91	23.09	5,263,940	-0.43(-1.82%)
Mar 22, 2002	22.42	23.58	22.18	23.52	7,303,651	+1.46(+6.61%)
Mar 21, 2002	22.89	23.26	21.88	22.06	7,876,327	-0.65(-2.85%)
Mar 20, 2002	23.84	23.93	22.61	22.70	7,462,174	-0.94(-3.96%)
Mar 19, 2002	22.91	23.95	22.55	23.64	6,057,251	+0.77(+3.38%)
Mar 18, 2002	23.56	23.93	22.78	22.87	5,105,881	-0.67(-2.84%)
Mar 15, 2002	23.97	23.97	23.34	23.54	3,520,186	-0.43(-1.80%)
Mar 14, 2002	24.66	24.77	23.97	23.97	2,960,025	-0.52(-2.11%)
Mar 13, 2002	24.96	25.09	24.42	24.49	4,363,093	-0.26(-1.05%)
Mar 12, 2002	24.31	24.94	24.15	24.75	4,026,348	+0.15(+0.61%)
Mar 11, 2002	24.63	25.13	24.12	24.59	3,650,435	+0.00(+0.00%)
Mar 08, 2002	25.02	25.07	24.13	24.59	3,427,714	-0.04(-0.18%)
Mar 07, 2002	25.80	25.82	24.39	24.64	4,025,421	-0.76(-2.97%)
Mar 06, 2002	24.62	25.66	24.07	25.39	2,907,647	+0.90(+3.68%)
Mar 05, 2002	25.09	25.54	24.28	24.49	5,476,927	-1.24(-4.83%)
Mar 04, 2002	24.94	25.99	24.94	25.73	4,536,681	+0.97(+3.90%)
Mar 01, 2002	23.93	24.77	23.73	24.77	3,201,518	+0.94(+3.97%)
Feb 28, 2002	23.79	24.21	23.61	23.82	2,823,519	+0.14(+0.60%)
Feb 27, 2002	24.59	24.79	23.39	23.68	6,764,811	-0.56(-2.31%)
Feb 26, 2002	23.98	24.58	23.98	24.24	3,742,675	+0.56(+2.35%)
Feb 25, 2002	22.87	23.83	22.87	23.68	2,045,504	+0.84(+3.66%)
Feb 22, 2002	22.98	22.98	22.35	22.85	1,808,415	-0.13(-0.58%)
Feb 21, 2002	22.57	23.47	22.23	22.98	1,959,521	+0.33(+1.45%)
Feb 20, 2002	22.85	23.02	21.88	22.65	2,702,541	-0.14(-0.61%)
Feb 19, 2002	22.81	23.19	22.59	22.79	1,804,475	+0.00(+0.02%)
Feb 18, 2002	23.26	23.33	22.79	22.79	1,193,790	+0.00(+0.00%)
Feb 15, 2002	23.26	23.33	22.79	22.79	1,170,614	-0.47(-2.02%)
Feb 14, 2002	23.10	23.49	23.03	23.26	1,369,231	+0.17(+0.75%)
Feb 13, 2002	23.28	23.60	22.94	23.08	1,928,929	-0.09(-0.37%)
Feb 12, 2002	22.98	23.43	22.90	23.17	1,915,719	+0.13(+0.56%)
Feb 11, 2002	22.61	23.15	22.49	23.04	1,847,814	+0.52(+2.30%)
Feb 08, 2002	22.63	22.96	22.18	22.52	2,472,404	-0.13(-0.57%)
Feb 07, 2002	22.45	22.82	22.12	22.65	3,231,878	+0.02(+0.10%)
Feb 06, 2002	23.08	23.36	22.59	22.63	2,620,730	-0.56(-2.42%)
Feb 05, 2002	23.52	23.52	23.05	23.19	2,909,038	-0.35(-1.48%)
Feb 04, 2002	23.49	23.81	23.49	23.54	3,126,891	-0.10(-0.44%)
Feb 01, 2002	23.81	24.15	23.30	23.65	3,494,693	-0.28(-1.17%)
Jan 31, 2002	24.34	24.39	23.89	23.93	3,643,018	-0.35(-1.44%)
Jan 30, 2002	23.52	24.29	23.35	24.28	4,961,959	+0.76(+3.23%)
Jan 29, 2002	23.53	23.95	23.31	23.52	4,836,345	+0.00(+0.00%)
Jan 28, 2002	22.63	23.52	22.61	23.52	4,243,969	+0.88(+3.91%)
Jan 25, 2002	22.73	22.93	22.49	22.63	3,377,191	-0.10(-0.44%)
Jan 24, 2002	22.21	22.76	22.18	22.73	4,463,909	+0.72(+3.29%)
Jan 23, 2002	21.57	22.01	20.88	22.01	3,915,335	+0.45(+2.10%)
Jan 22, 2002	21.57	22.29	21.47	21.55	2,511,571	+0.19(+0.91%)
Jan 21, 2002	21.14	21.38	20.92	21.36	3,369,543	+0.00(+0.00%)
Jan 18, 2002	21.14	21.38	20.92	21.36	3,362,358	-0.09(-0.40%)
Jan 17, 2002	20.62	21.51	20.60	21.44	3,106,728	+0.76(+3.65%)
Jan 16, 2002	20.62	20.93	20.37	20.69	1,903,667	-0.03(-0.13%)
Jan 15, 2002	20.35	20.82	20.28	20.72	2,807,991	+0.37(+1.82%)
Jan 14, 2002	20.08	20.73	19.87	20.34	2,660,824	+0.27(+1.35%)
Jan 11, 2002	20.43	20.49	19.64	20.07	4,643,522	-0.25(-1.23%)
Jan 10, 2002	21.12	21.32	20.32	20.32	4,012,906	+0.12(+0.60%)