Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	54.57	55.43	54.57	54.76	2,637,764	+1.05(+1.96%)
Jun 29, 2005	54.98	55.14	53.70	53.70	1,724,286	-1.31(-2.38%)
Jun 28, 2005	54.88	55.08	54.52	55.01	2,232,997	+0.60(+1.11%)
Jun 27, 2005	52.90	54.60	52.86	54.41	2,091,624	+1.58(+2.99%)
Jun 24, 2005	53.94	54.08	52.83	52.83	2,229,289	-0.93(-1.73%)
Jun 23, 2005	54.28	55.07	53.69	53.76	2,485,846	-0.59(-1.08%)
Jun 22, 2005	55.19	55.34	53.94	54.35	3,197,114	-0.37(-0.68%)
Jun 21, 2005	54.88	55.32	53.12	54.72	7,902,168	+1.16(+2.16%)
Jun 20, 2005	54.86	54.86	53.27	53.56	3,455,178	-1.10(-2.00%)
Jun 17, 2005	56.18	56.35	54.07	54.66	5,075,520	+0.99(+1.85%)
Jun 16, 2005	53.50	54.00	52.77	53.67	1,683,381	+0.47(+0.88%)
Jun 15, 2005	52.34	53.26	52.32	53.20	1,677,471	+1.01(+1.93%)
Jun 14, 2005	51.17	52.19	51.13	52.19	2,006,568	+0.82(+1.60%)
Jun 13, 2005	50.78	51.42	50.26	51.37	1,444,553	+0.60(+1.17%)
Jun 10, 2005	51.24	51.72	50.52	50.78	953,108	-0.42(-0.83%)
Jun 09, 2005	50.62	51.73	49.88	51.20	2,265,211	+0.59(+1.16%)
Jun 08, 2005	51.69	51.69	50.56	50.61	1,947,238	-0.92(-1.79%)
Jun 07, 2005	51.73	52.21	51.45	51.54	1,888,951	+0.12(+0.23%)
Jun 06, 2005	50.93	51.58	50.54	51.42	1,279,541	+0.72(+1.41%)
Jun 03, 2005	51.42	51.63	50.59	50.70	2,273,555	-0.50(-0.98%)
Jun 02, 2005	50.79	51.22	50.44	51.20	1,560,085	+0.42(+0.83%)
Jun 01, 2005	49.63	51.12	49.59	50.78	2,494,537	+0.72(+1.43%)
May 31, 2005	49.89	50.40	49.49	50.06	3,335,011	+0.39(+0.78%)
May 27, 2005	49.77	49.79	49.24	49.67	957,743	+0.08(+0.16%)
May 26, 2005	48.54	50.07	48.54	49.59	2,796,519	+1.81(+3.79%)
May 25, 2005	48.47	48.47	47.77	47.78	1,756,501	-0.52(-1.07%)
May 24, 2005	48.41	48.76	47.99	48.30	2,131,255	+0.00(+0.00%)
May 23, 2005	47.53	48.71	47.53	48.30	2,688,403	+0.34(+0.70%)
May 20, 2005	48.33	48.37	47.38	47.96	1,947,238	-0.35(-0.71%)
May 19, 2005	48.09	48.71	47.81	48.31	2,389,898	+0.22(+0.47%)
May 18, 2005	46.68	48.40	46.68	48.08	3,250,766	+2.14(+4.66%)
May 17, 2005	45.81	46.08	45.09	45.94	1,807,372	+0.13(+0.28%)
May 16, 2005	44.05	45.88	44.05	45.81	2,248,988	+1.55(+3.51%)
May 13, 2005	44.70	45.00	43.82	44.26	1,517,673	-0.30(-0.68%)
May 12, 2005	46.17	46.17	44.56	44.56	2,094,869	-1.44(-3.13%)
May 11, 2005	45.87	46.34	45.26	46.00	1,600,179	+0.35(+0.78%)
May 10, 2005	46.44	46.49	45.65	45.65	1,558,115	-0.79(-1.69%)
May 09, 2005	45.75	46.68	45.72	46.44	1,763,801	+0.70(+1.53%)
May 06, 2005	45.22	46.22	44.76	45.74	1,926,496	+0.39(+0.86%)
May 05, 2005	44.57	45.82	44.53	45.35	2,591,412	+0.56(+1.25%)
May 04, 2005	43.65	44.92	43.41	44.79	3,750,786	+1.10(+2.53%)
May 03, 2005	44.38	44.62	43.49	43.68	3,354,247	-0.73(-1.65%)
May 02, 2005	44.68	44.86	43.78	44.42	2,341,460	+0.00(+0.00%)
Apr 29, 2005	44.87	45.08	43.74	44.42	3,174,749	+0.00(+0.00%)
Apr 28, 2005	45.87	46.31	43.49	44.42	4,346,986	-1.45(-3.16%)
Apr 27, 2005	46.35	46.44	45.69	45.87	3,503,384	-0.58(-1.24%)
Apr 26, 2005	46.40	47.94	46.24	46.44	3,371,629	-0.35(-0.74%)
Apr 25, 2005	45.74	47.00	45.67	46.79	2,256,984	+1.44(+3.18%)
Apr 22, 2005	45.98	46.17	45.16	45.35	1,930,204	-0.52(-1.13%)
Apr 21, 2005	45.52	46.35	45.46	45.87	2,671,948	+0.60(+1.33%)
Apr 20, 2005	45.87	46.33	45.12	45.26	2,993,862	-0.98(-2.13%)
Apr 19, 2005	45.80	46.90	45.44	46.25	2,391,057	+0.03(+0.07%)
Apr 18, 2005	46.20	46.39	45.65	46.21	2,367,070	+0.47(+1.04%)
Apr 15, 2005	47.48	47.70	45.74	45.74	2,950,986	-1.57(-3.32%)
Apr 14, 2005	49.17	49.36	47.19	47.31	2,791,768	-1.90(-3.86%)
Apr 13, 2005	50.18	50.33	48.91	49.21	2,344,705	-1.14(-2.26%)
Apr 12, 2005	48.54	50.47	48.20	50.35	3,295,032	+1.11(+2.26%)
Apr 11, 2005	49.08	49.62	48.77	49.23	1,535,982	+0.08(+0.16%)
Apr 08, 2005	49.63	49.95	48.99	49.15	1,771,681	-0.47(-0.96%)
Apr 07, 2005	49.07	49.84	48.93	49.63	2,210,980	+0.85(+1.73%)
Apr 06, 2005	49.64	49.64	48.61	48.78	2,679,828	-0.82(-1.65%)
Apr 05, 2005	50.18	50.62	49.55	49.60	1,838,543	-0.36(-0.73%)
Apr 04, 2005	49.45	50.28	48.90	49.97	2,125,577	+0.53(+1.06%)
Apr 01, 2005	49.71	50.66	49.09	49.44	2,602,652	+0.53(+1.08%)
Mar 31, 2005	49.49	49.53	48.69	48.91	1,933,680	+0.20(+0.41%)
Mar 30, 2005	48.89	49.40	48.49	48.71	3,206,732	-0.16(-0.34%)
Mar 29, 2005	49.02	50.39	48.77	48.88	4,762,762	-0.06(-0.12%)
Mar 28, 2005	48.97	49.21	48.22	48.94	3,324,697	+0.37(+0.76%)
Mar 24, 2005	48.28	49.60	48.10	48.57	3,006,724	+0.93(+1.96%)
Mar 23, 2005	47.98	48.13	47.43	47.64	2,833,137	-0.35(-0.72%)
Mar 22, 2005	48.76	50.10	47.97	47.98	6,642,443	+0.63(+1.33%)
Mar 21, 2005	47.64	48.24	46.86	47.35	2,857,471	-0.28(-0.60%)
Mar 18, 2005	47.95	48.71	47.51	47.64	2,371,473	-0.26(-0.54%)
Mar 17, 2005	48.85	48.85	47.03	47.89	3,676,276	-0.93(-1.91%)
Mar 16, 2005	49.82	49.85	48.35	48.83	2,878,446	-0.39(-0.79%)
Mar 15, 2005	50.35	50.66	48.75	49.21	2,343,778	-0.19(-0.38%)
Mar 14, 2005	49.16	49.51	48.16	49.40	2,684,811	+0.24(+0.49%)
Mar 11, 2005	49.36	50.05	48.66	49.16	1,553,016	-0.19(-0.38%)
Mar 10, 2005	50.48	50.48	48.33	49.35	3,402,800	-0.41(-0.82%)
Mar 09, 2005	51.11	51.35	49.53	49.76	3,692,151	-1.66(-3.22%)
Mar 08, 2005	52.30	52.46	51.23	51.42	2,041,680	-1.71(-3.22%)
Mar 07, 2005	53.43	53.50	52.66	53.12	1,523,351	-0.35(-0.66%)
Mar 04, 2005	51.86	53.58	51.85	53.48	2,976,711	+2.15(+4.19%)
Mar 03, 2005	51.73	51.95	51.09	51.33	2,931,055	-0.06(-0.12%)
Mar 02, 2005	52.21	52.39	51.22	51.39	2,293,602	-1.55(-2.93%)
Mar 01, 2005	53.33	53.40	52.47	52.94	1,971,805	+0.46(+0.87%)
Feb 28, 2005	53.59	53.93	51.80	52.49	2,341,692	-1.28(-2.38%)
Feb 25, 2005	50.74	53.87	50.43	53.76	4,704,011	+3.07(+6.06%)
Feb 24, 2005	48.33	50.74	48.33	50.69	2,632,897	+2.50(+5.19%)
Feb 23, 2005	48.63	49.49	47.51	48.19	3,307,663	-0.01(-0.02%)
Feb 22, 2005	49.75	50.49	48.12	48.20	2,104,371	-1.84(-3.67%)
Feb 18, 2005	50.10	50.16	49.23	50.03	1,686,973	-0.49(-0.97%)
Feb 17, 2005	50.15	51.10	49.84	50.53	1,903,204	+0.43(+0.86%)
Feb 16, 2005	49.45	50.14	48.61	50.10	1,665,419	+1.18(+2.42%)
Feb 15, 2005	49.50	49.51	48.48	48.91	2,627,798	-0.60(-1.22%)
Feb 14, 2005	49.93	50.10	49.21	49.52	1,216,386	-0.20(-0.40%)
Feb 11, 2005	48.67	50.13	48.44	49.72	3,445,560	-0.99(-1.96%)
Feb 10, 2005	50.29	50.91	49.86	50.71	1,747,114	+0.21(+0.41%)
Feb 09, 2005	51.30	51.98	50.44	50.50	1,713,162	-1.07(-2.07%)
Feb 08, 2005	51.17	52.21	50.94	51.57	2,140,989	+0.87(+1.72%)
Feb 07, 2005	51.35	51.82	50.28	50.70	2,647,845	-0.74(-1.44%)
Feb 04, 2005	49.87	51.97	49.87	51.44	4,100,974	+2.13(+4.32%)
Feb 03, 2005	49.06	49.99	48.97	49.31	1,950,830	-0.61(-1.23%)
Feb 02, 2005	49.34	50.12	49.19	49.92	2,853,300	+0.59(+1.19%)
Feb 01, 2005	48.90	49.67	48.90	49.34	2,225,349	+0.60(+1.24%)
Jan 31, 2005	48.77	48.88	47.20	48.73	3,399,440	+0.18(+0.37%)
Jan 28, 2005	48.35	49.34	48.25	48.55	1,896,715	+0.35(+0.72%)
Jan 27, 2005	48.84	49.17	47.97	48.21	2,094,869	-0.72(-1.48%)
Jan 26, 2005	47.56	49.10	47.56	48.93	2,196,147	+1.37(+2.89%)
Jan 25, 2005	46.85	47.70	46.82	47.56	2,350,499	+0.71(+1.51%)
Jan 24, 2005	47.13	47.55	46.13	46.85	2,924,682	-0.45(-0.95%)
Jan 21, 2005	47.94	48.51	47.28	47.30	2,571,713	-0.51(-1.07%)
Jan 20, 2005	49.72	50.09	47.76	47.81	2,957,591	-1.90(-3.82%)
Jan 19, 2005	50.31	50.85	49.34	49.71	2,267,297	-0.20(-0.40%)
Jan 18, 2005	49.66	50.40	49.27	49.91	2,204,838	+0.26(+0.52%)
Jan 14, 2005	48.58	49.89	48.16	49.65	2,622,584	+1.29(+2.66%)
Jan 13, 2005	48.02	49.00	47.64	48.36	1,968,792	+0.81(+1.71%)
Jan 12, 2005	46.70	47.62	46.64	47.55	2,686,317	+0.16(+0.35%)
Jan 11, 2005	47.46	47.87	46.69	47.39	1,837,500	-0.08(-0.16%)
Jan 10, 2005	46.60	48.11	46.60	47.46	2,447,026	+0.98(+2.10%)
Jan 07, 2005	46.19	47.03	45.95	46.49	1,787,904	+0.29(+0.64%)
Jan 06, 2005	45.31	46.33	45.31	46.19	2,338,447	+0.52(+1.13%)
Jan 05, 2005	47.03	47.20	45.20	45.68	3,025,381	-0.43(-0.94%)
Jan 04, 2005	48.29	48.29	45.61	46.11	4,292,059	-2.22(-4.59%)
Jan 03, 2005	48.91	49.15	47.66	48.33	2,690,605	-0.59(-1.20%)
Dec 31, 2004	49.32	49.36	48.84	48.91	1,346,519	+0.16(+0.32%)
Dec 30, 2004	48.24	48.86	47.87	48.76	1,176,292	+0.47(+0.98%)
Dec 29, 2004	48.20	48.71	47.66	48.28	1,832,402	+0.52(+1.08%)
Dec 28, 2004	46.91	47.98	46.85	47.77	2,064,392	+1.03(+2.20%)
Dec 27, 2004	47.46	47.89	46.08	46.74	2,119,551	-0.70(-1.47%)
Dec 23, 2004	47.76	47.77	46.90	47.44	1,577,699	-0.36(-0.76%)
Dec 22, 2004	47.25	48.33	47.25	47.80	1,622,428	+0.77(+1.63%)
Dec 21, 2004	47.40	47.77	46.69	47.03	1,789,758	-0.26(-0.55%)
Dec 20, 2004	48.15	48.24	47.29	47.29	2,151,881	-0.07(-0.15%)
Dec 17, 2004	47.98	48.46	46.82	47.36	4,099,236	-0.26(-0.54%)
Dec 16, 2004	47.68	48.11	46.82	47.62	4,368,308	-1.01(-2.08%)
Dec 15, 2004	46.09	49.07	46.09	48.63	10,894,408	+4.76(+10.86%)
Dec 14, 2004	43.25	44.01	42.93	43.86	2,901,969	+0.20(+0.45%)
Dec 13, 2004	43.36	43.75	42.94	43.67	3,017,153	+0.42(+0.98%)
Dec 10, 2004	41.42	44.05	40.65	43.24	6,411,727	+2.55(+6.28%)
Dec 09, 2004	39.25	40.76	39.25	40.69	3,245,320	+2.49(+6.51%)
Dec 08, 2004	39.35	39.44	38.10	38.20	2,256,868	-0.59(-1.51%)
Dec 07, 2004	39.71	39.71	38.76	38.79	1,102,129	-0.91(-2.30%)
Dec 06, 2004	39.44	40.03	39.26	39.70	1,596,471	+0.02(+0.04%)
Dec 03, 2004	38.83	39.70	38.79	39.69	2,960,488	+0.96(+2.47%)
Dec 02, 2004	39.70	39.70	38.66	38.73	2,149,448	-1.04(-2.60%)
Dec 01, 2004	39.05	39.81	38.92	39.77	1,313,957	+0.99(+2.56%)
Nov 30, 2004	38.83	39.68	38.66	38.77	1,737,960	-0.19(-0.49%)
Nov 29, 2004	39.95	39.95	38.92	38.96	2,133,341	-1.33(-3.30%)
Nov 26, 2004	40.28	40.54	39.83	40.29	593,418	-0.20(-0.49%)
Nov 24, 2004	40.30	40.69	39.52	40.49	1,274,674	+0.71(+1.78%)
Nov 23, 2004	40.13	40.13	39.38	39.78	1,918,037	-0.34(-0.84%)
Nov 22, 2004	39.92	40.31	39.74	40.12	1,529,724	+0.11(+0.28%)
Nov 19, 2004	41.36	41.36	39.77	40.01	2,060,337	-1.29(-3.11%)
Nov 18, 2004	41.32	41.51	40.85	41.29	1,406,545	+0.08(+0.19%)
Nov 17, 2004	42.07	42.07	41.00	41.22	1,706,556	+0.53(+1.29%)
Nov 16, 2004	41.18	41.38	40.39	40.69	3,405,813	-0.87(-2.10%)
Nov 15, 2004	40.34	41.98	39.90	41.56	3,693,194	+1.61(+4.02%)
Nov 12, 2004	38.29	40.16	38.29	39.96	3,016,342	+1.95(+5.13%)
Nov 11, 2004	38.45	38.50	37.82	38.01	1,881,071	-0.16(-0.41%)
Nov 10, 2004	38.10	38.40	37.97	38.16	1,823,363	+0.05(+0.14%)
Nov 09, 2004	37.67	38.99	37.67	38.11	2,784,351	+0.53(+1.40%)
Nov 08, 2004	37.86	37.91	37.44	37.58	2,158,834	-0.28(-0.75%)
Nov 05, 2004	38.57	38.96	37.48	37.87	3,633,748	-0.71(-1.83%)
Nov 04, 2004	37.37	38.77	37.28	38.57	4,465,994	-0.27(-0.69%)
Nov 03, 2004	39.70	39.70	38.57	38.84	2,588,052	-0.42(-1.08%)
Nov 02, 2004	38.79	39.58	38.36	39.26	2,153,388	+0.65(+1.68%)
Nov 01, 2004	38.92	39.06	38.56	38.62	1,551,510	-0.20(-0.51%)
Oct 29, 2004	38.69	38.92	38.26	38.82	1,197,498	+0.13(+0.33%)
Oct 28, 2004	38.89	39.25	38.60	38.69	1,656,381	-0.21(-0.53%)
Oct 27, 2004	38.88	39.05	38.16	38.89	2,377,730	+0.10(+0.27%)
Oct 26, 2004	37.97	38.86	37.87	38.79	2,547,610	+0.99(+2.63%)
Oct 25, 2004	36.64	38.19	36.61	37.80	2,638,459	+1.16(+3.18%)
Oct 22, 2004	36.46	36.84	36.41	36.63	1,073,507	-0.24(-0.66%)
Oct 21, 2004	36.62	37.24	36.30	36.87	1,175,829	+0.47(+1.28%)
Oct 20, 2004	36.38	36.54	35.70	36.41	1,823,131	-0.05(-0.14%)
Oct 19, 2004	36.84	37.41	36.42	36.46	1,398,549	-0.38(-1.03%)
Oct 18, 2004	36.27	36.85	35.81	36.84	1,995,908	-0.03(-0.07%)
Oct 15, 2004	36.85	37.13	36.61	36.87	1,677,934	+0.08(+0.21%)
Oct 14, 2004	37.01	37.41	36.49	36.79	1,742,479	-0.13(-0.35%)
Oct 13, 2004	37.75	37.75	36.44	36.92	2,364,868	-0.84(-2.22%)
Oct 12, 2004	37.31	37.93	37.20	37.75	1,473,639	+0.37(+0.99%)
Oct 11, 2004	37.80	38.10	37.11	37.38	1,216,618	-0.33(-0.87%)
Oct 08, 2004	37.93	38.14	37.02	37.71	2,723,862	+0.41(+1.09%)
Oct 07, 2004	38.87	38.87	37.30	37.31	3,340,921	-1.57(-4.04%)
Oct 06, 2004	38.70	39.46	38.56	38.88	2,686,202	+0.36(+0.94%)
Oct 05, 2004	38.51	39.18	37.33	38.51	6,333,160	-0.58(-1.48%)
Oct 04, 2004	41.29	41.30	39.01	39.09	3,474,298	-1.98(-4.83%)
Oct 01, 2004	41.16	41.29	40.78	41.08	1,530,420	+0.00(+0.00%)
Sep 30, 2004	40.59	41.14	40.45	41.08	1,568,196	+0.35(+0.87%)
Sep 29, 2004	41.16	41.72	40.60	40.72	1,583,840	-0.43(-1.05%)
Sep 28, 2004	41.82	41.97	40.90	41.15	1,759,629	-0.66(-1.59%)
Sep 27, 2004	41.15	42.07	40.24	41.82	2,601,494	+0.73(+1.79%)
Sep 24, 2004	41.08	41.16	40.25	41.09	2,050,255	+0.05(+0.13%)
Sep 23, 2004	41.67	41.67	40.66	41.03	2,186,877	-0.65(-1.55%)
Sep 22, 2004	40.77	42.03	40.34	41.68	3,449,384	+0.91(+2.24%)
Sep 21, 2004	39.87	41.03	39.78	40.77	3,082,162	+1.11(+2.81%)
Sep 20, 2004	41.05	41.05	39.14	39.65	4,002,708	-1.39(-3.39%)
Sep 17, 2004	41.25	41.34	40.91	41.04	1,195,644	+0.06(+0.15%)
Sep 16, 2004	40.56	40.98	40.39	40.98	1,719,071	+0.52(+1.28%)
Sep 15, 2004	40.79	40.93	40.44	40.46	1,751,981	-0.32(-0.78%)
Sep 14, 2004	40.56	40.91	40.10	40.78	1,400,866	+0.24(+0.60%)
Sep 13, 2004	40.43	40.58	40.28	40.54	714,976	+0.20(+0.49%)
Sep 10, 2004	40.60	40.65	39.91	40.34	968,288	-0.16(-0.40%)
Sep 09, 2004	40.45	40.82	40.40	40.51	1,406,313	+0.03(+0.09%)
Sep 08, 2004	41.08	41.08	40.33	40.47	1,042,683	-0.70(-1.70%)
Sep 07, 2004	40.78	41.18	40.40	41.17	1,766,814	+1.09(+2.71%)
Sep 03, 2004	40.04	40.52	39.83	40.08	592,955	-0.15(-0.36%)
Sep 02, 2004	40.32	40.47	39.78	40.23	968,868	-0.15(-0.36%)
Sep 01, 2004	39.53	40.45	39.53	40.38	1,477,579	+0.85(+2.16%)
Aug 31, 2004	38.83	39.60	38.78	39.52	1,213,489	+0.89(+2.30%)
Aug 30, 2004	39.26	39.48	38.63	38.63	774,886	-0.64(-1.63%)
Aug 27, 2004	39.18	39.56	38.86	39.27	549,963	+0.21(+0.53%)
Aug 26, 2004	38.96	39.31	38.73	39.07	878,598	+0.06(+0.16%)
Aug 25, 2004	39.52	39.65	38.13	39.01	2,275,525	-0.23(-0.59%)
Aug 24, 2004	39.77	40.00	38.99	39.24	1,470,278	-0.11(-0.29%)
Aug 23, 2004	39.05	39.70	38.55	39.35	963,074	+0.43(+1.11%)
Aug 20, 2004	38.63	39.07	38.53	38.92	937,812	+0.33(+0.85%)
Aug 19, 2004	38.62	38.87	38.32	38.59	833,289	-0.24(-0.62%)
Aug 18, 2004	38.62	39.01	38.19	38.83	965,855	+0.35(+0.90%)
Aug 17, 2004	38.06	39.40	38.06	38.49	3,483,336	+0.77(+2.04%)
Aug 16, 2004	36.91	37.85	36.88	37.72	1,602,728	+0.81(+2.20%)
Aug 13, 2004	36.64	37.07	36.46	36.91	989,031	+0.29(+0.80%)
Aug 12, 2004	36.68	36.85	36.05	36.62	976,400	-0.13(-0.35%)
Aug 11, 2004	36.86	37.21	36.49	36.75	1,560,548	-0.33(-0.88%)
Aug 10, 2004	36.29	37.21	36.18	37.07	1,373,982	+0.81(+2.24%)
Aug 09, 2004	36.27	37.15	36.12	36.26	1,110,936	-0.22(-0.59%)
Aug 06, 2004	36.59	37.30	36.36	36.48	1,510,257	+0.06(+0.17%)
Aug 05, 2004	37.32	37.61	36.42	36.42	1,330,528	-0.20(-0.54%)
Aug 04, 2004	36.20	36.93	35.92	36.62	1,063,194	+0.16(+0.45%)
Aug 03, 2004	36.87	36.91	36.32	36.45	1,359,497	-0.38(-1.03%)
Aug 02, 2004	36.68	37.01	36.49	36.83	1,415,004	+0.00(+0.00%)
Jul 30, 2004	36.73	36.99	36.46	36.83	933,756	+0.18(+0.49%)
Jul 29, 2004	36.01	36.70	35.34	36.65	1,689,754	+0.85(+2.39%)
Jul 28, 2004	35.43	35.99	35.13	35.80	1,026,460	+0.15(+0.41%)
Jul 27, 2004	35.81	36.24	34.78	35.65	2,064,161	+0.28(+0.78%)
Jul 26, 2004	36.01	36.48	35.05	35.37	1,786,166	-0.76(-2.10%)
Jul 23, 2004	36.32	36.87	35.94	36.13	1,822,552	-0.41(-1.11%)
Jul 22, 2004	35.74	36.78	35.73	36.54	1,597,862	+0.81(+2.27%)
Jul 21, 2004	36.37	36.89	35.64	35.73	1,876,436	-0.72(-1.97%)
Jul 20, 2004	35.73	36.47	34.82	36.44	3,117,853	-0.20(-0.54%)
Jul 19, 2004	37.33	37.33	36.13	36.64	1,529,029	-0.60(-1.62%)
Jul 16, 2004	37.28	37.82	37.21	37.25	1,364,596	+0.22(+0.61%)
Jul 15, 2004	37.38	37.38	36.62	37.02	1,600,295	-0.18(-0.49%)
Jul 14, 2004	37.45	38.07	37.06	37.20	1,538,068	-0.72(-1.91%)
Jul 13, 2004	36.96	38.14	36.89	37.93	1,908,882	+1.05(+2.86%)
Jul 12, 2004	36.59	37.15	36.35	36.87	944,997	+0.08(+0.21%)
Jul 09, 2004	36.63	37.35	36.44	36.80	1,847,002	+0.40(+1.09%)
Jul 08, 2004	37.97	38.00	36.31	36.40	2,860,253	-2.08(-5.40%)
Jul 07, 2004	38.52	38.93	38.10	38.48	975,125	+0.16(+0.41%)
Jul 06, 2004	39.08	39.08	37.99	38.32	1,433,776	-0.76(-1.94%)
Jul 02, 2004	38.96	39.75	38.90	39.08	1,704,007	+0.76(+1.98%)