Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	7.056	7.118	6.677	6.783	0	-0.24(-3.39%)
Jan 29, 2009	7.600	7.723	6.968	7.021	5,756,807	-0.75(-9.71%)
Jan 28, 2009	7.153	8.267	7.004	7.776	8,838,844	+0.97(+14.18%)
Jan 27, 2009	6.775	7.214	6.696	6.810	5,972,239	-0.05(-0.77%)
Jan 26, 2009	6.626	7.671	6.293	6.863	16,091,855	+0.86(+14.33%)
Jan 23, 2009	5.608	6.258	5.415	6.003	6,194,586	+0.25(+4.43%)
Jan 22, 2009	5.906	6.170	5.678	5.748	7,579,606	-0.47(-7.49%)
Jan 21, 2009	6.091	6.249	5.406	6.214	8,611,683	+0.26(+4.42%)
Jan 20, 2009	6.609	6.933	5.889	5.950	7,004,864	-0.94(-13.63%)
Jan 16, 2009	6.907	7.082	6.222	6.889	0	+0.25(+3.70%)
Jan 15, 2009	6.986	7.100	6.161	6.644	11,872,474	-0.29(-4.18%)
Jan 14, 2009	7.460	7.513	6.854	6.933	9,064,798	-0.67(-8.78%)
Jan 13, 2009	7.284	7.714	7.091	7.600	10,744,547	+0.27(+3.71%)
Jan 12, 2009	8.311	8.338	7.232	7.328	19,487,244	-0.70(-8.74%)
Jan 09, 2009	9.900	9.900	7.223	8.030	66,417,508	-1.99(-19.88%)
Jan 08, 2009	9.654	10.15	9.136	10.02	8,898,441	+0.75(+8.04%)
Jan 07, 2009	9.531	9.628	9.110	9.277	7,409,104	-0.53(-5.37%)
Jan 06, 2009	9.101	9.891	9.048	9.803	9,962,584	+0.85(+9.51%)
Jan 05, 2009	7.978	9.259	7.776	8.952	9,614,222	+0.90(+11.11%)
Jan 02, 2009	7.548	8.188	7.407	8.057	0	+0.45(+5.88%)
Jan 01, 2009	7.513	7.739	7.249	7.609	0	+0.00(+0.00%)
Dec 31, 2008	7.513	7.739	7.249	7.609	5,891,526	+0.01(+0.12%)
Dec 30, 2008	7.398	7.600	6.986	7.600	4,710,872	+0.26(+3.59%)
Dec 29, 2008	7.556	7.556	7.039	7.337	3,788,266	-0.19(-2.56%)
Dec 26, 2008	7.556	7.618	7.276	7.530	1,365,557	+0.23(+3.13%)
Dec 24, 2008	7.820	7.820	7.258	7.302	1,431,470	-0.31(-4.04%)
Dec 23, 2008	7.793	8.022	7.398	7.609	4,186,249	-0.20(-2.58%)
Dec 22, 2008	8.829	8.829	7.644	7.811	6,497,838	-0.96(-10.91%)
Dec 19, 2008	9.294	9.303	8.689	8.768	7,064,661	-0.11(-1.28%)
Dec 18, 2008	9.408	9.917	8.671	8.882	11,033,066	-0.11(-1.27%)
Dec 17, 2008	8.522	9.487	8.294	8.996	8,584,989	+0.39(+4.49%)
Dec 16, 2008	7.706	8.610	7.574	8.610	8,081,638	+0.89(+11.48%)
Dec 15, 2008	8.408	8.662	7.513	7.723	5,745,498	-0.76(-9.00%)
Dec 12, 2008	7.574	8.645	7.442	8.487	5,837,692	+0.61(+7.68%)
Dec 11, 2008	8.294	8.776	7.675	7.881	6,019,536	-0.62(-7.33%)
Dec 10, 2008	7.943	8.583	7.644	8.504	6,183,115	+0.55(+6.95%)
Dec 09, 2008	8.574	9.206	7.749	7.951	9,144,247	-0.66(-7.65%)
Dec 08, 2008	8.223	8.662	7.530	8.610	9,205,280	+0.66(+8.28%)
Dec 05, 2008	7.434	8.119	6.819	7.951	10,126,140	+0.49(+6.59%)
Dec 04, 2008	6.688	8.092	6.503	7.460	16,773,978	+0.68(+9.96%)
Dec 03, 2008	6.222	7.161	5.994	6.784	12,838,527	+0.38(+5.89%)
Dec 02, 2008	5.845	6.503	5.345	6.407	8,095,855	+0.82(+14.78%)
Dec 01, 2008	6.135	6.214	5.538	5.582	7,645,318	-0.66(-10.55%)
Nov 28, 2008	6.205	6.889	5.661	6.240	4,601,415	-0.25(-3.92%)
Nov 26, 2008	5.266	6.661	4.959	6.494	15,414,470	+1.20(+22.72%)
Nov 25, 2008	4.511	6.512	4.160	5.292	25,151,720	+1.27(+31.66%)
Nov 24, 2008	3.379	4.134	3.107	4.020	10,900,075	+0.82(+25.82%)
Nov 21, 2008	3.598	3.598	3.002	3.195	13,832,507	-0.14(-4.21%)
Nov 20, 2008	4.257	4.257	3.265	3.335	11,176,143	-0.86(-20.50%)
Nov 19, 2008	5.134	5.152	4.169	4.195	8,146,272	-0.97(-18.85%)
Nov 18, 2008	5.257	5.459	4.888	5.169	6,823,473	-0.11(-2.16%)
Nov 17, 2008	5.397	5.547	5.020	5.283	7,071,723	-0.25(-4.44%)
Nov 14, 2008	5.599	6.258	5.310	5.529	0	-0.30(-5.12%)
Nov 13, 2008	5.485	5.827	4.660	5.827	10,294,971	+0.32(+5.73%)
Nov 12, 2008	6.056	6.143	5.468	5.512	5,415,200	-0.81(-12.78%)
Nov 11, 2008	6.047	6.582	5.626	6.319	6,342,042	+0.08(+1.27%)
Nov 10, 2008	7.012	7.205	6.003	6.240	4,951,141	-0.56(-8.26%)
Nov 07, 2008	7.319	7.477	6.486	6.802	6,769,785	-0.60(-8.07%)
Nov 06, 2008	7.653	7.855	7.197	7.398	6,513,595	-0.11(-1.52%)
Nov 05, 2008	7.837	8.724	7.460	7.513	7,974,037	-0.45(-5.62%)
Nov 04, 2008	7.223	8.136	7.197	7.960	7,884,713	+0.93(+13.23%)
Nov 03, 2008	6.775	7.328	6.626	7.030	7,934,378	+0.24(+3.49%)
Oct 31, 2008	6.126	6.907	5.889	6.793	8,554,733	+0.65(+10.57%)
Oct 30, 2008	6.398	6.565	5.792	6.143	13,016,422	+0.18(+3.09%)
Oct 29, 2008	5.555	6.451	5.512	5.959	19,889,222	+0.39(+6.93%)
Oct 28, 2008	5.898	5.985	4.933	5.573	16,384,444	-0.08(-1.40%)
Oct 27, 2008	5.722	6.231	5.555	5.652	7,635,662	-0.07(-1.23%)
Oct 24, 2008	5.389	6.556	5.380	5.722	12,135,674	-0.50(-8.04%)
Oct 23, 2008	7.460	7.767	5.582	6.222	16,233,947	-1.18(-16.00%)
Oct 22, 2008	7.635	8.039	7.135	7.407	10,229,026	-0.50(-6.33%)
Oct 21, 2008	8.197	8.531	7.872	7.907	4,829,724	-0.61(-7.11%)
Oct 20, 2008	7.907	8.680	7.495	8.513	6,548,889	+0.68(+8.62%)
Oct 17, 2008	7.311	8.188	7.205	7.837	9,892,715	-0.04(-0.56%)
Oct 16, 2008	7.741	7.951	6.874	7.881	11,468,682	+0.19(+2.51%)
Oct 15, 2008	8.074	8.144	7.372	7.688	9,315,196	-0.59(-7.10%)
Oct 14, 2008	9.154	9.154	7.986	8.276	11,474,269	-0.18(-2.08%)
Oct 13, 2008	9.040	9.233	8.048	8.452	9,900,119	-0.07(-0.82%)
Oct 10, 2008	7.153	8.574	6.916	8.522	0	+0.62(+7.89%)
Oct 09, 2008	9.663	9.698	7.618	7.899	11,469,809	-1.29(-14.04%)
Oct 08, 2008	8.785	9.873	8.653	9.189	10,636,446	+0.03(+0.29%)
Oct 07, 2008	10.79	10.79	9.040	9.162	9,988,939	-1.36(-12.93%)
Oct 06, 2008	10.02	10.61	9.435	10.52	11,939,983	-0.08(-0.75%)
Oct 03, 2008	12.60	12.83	10.39	10.60	0	-1.59(-13.03%)
Oct 02, 2008	13.18	13.60	12.15	12.19	6,578,463	-1.27(-9.45%)
Oct 01, 2008	13.08	13.62	12.50	13.46	6,539,198	+0.13(+0.99%)
Sep 30, 2008	12.41	13.33	11.80	13.33	7,667,555	+1.21(+9.99%)
Sep 29, 2008	13.24	13.58	11.80	12.12	10,248,668	-1.29(-9.62%)
Sep 26, 2008	12.02	13.56	12.02	13.41	0	+0.25(+1.93%)
Sep 25, 2008	13.29	13.48	12.09	13.16	9,969,087	+0.19(+1.49%)
Sep 24, 2008	11.41	13.51	11.27	12.96	14,651,821	+1.81(+16.21%)
Sep 23, 2008	11.94	12.55	11.04	11.15	15,636,122	-0.90(-7.50%)
Sep 22, 2008	14.31	14.70	11.41	12.06	13,206,303	-2.64(-17.97%)
Sep 19, 2008	14.38	14.83	13.45	14.70	0	+1.97(+15.52%)
Sep 18, 2008	11.50	12.77	9.786	12.73	19,091,678	+1.56(+13.99%)
Sep 17, 2008	12.09	12.63	11.06	11.16	10,427,661	-1.53(-12.03%)
Sep 16, 2008	11.27	12.76	11.06	12.69	8,915,995	+0.90(+7.59%)
Sep 15, 2008	11.84	12.70	11.58	11.80	7,896,309	-0.81(-6.41%)
Sep 12, 2008	11.98	12.94	11.87	12.60	7,463,411	+0.33(+2.72%)
Sep 11, 2008	11.21	12.38	10.98	12.27	9,084,932	+0.56(+4.80%)
Sep 10, 2008	11.84	12.30	11.13	11.71	9,655,483	-0.03(-0.22%)
Sep 09, 2008	12.95	13.21	11.45	11.73	12,694,927	-1.39(-10.57%)
Sep 08, 2008	13.07	14.04	12.24	13.12	17,783,676	+1.22(+10.25%)
Sep 05, 2008	10.75	12.02	10.48	11.90	0	+0.94(+8.57%)
Sep 04, 2008	11.79	11.92	10.76	10.96	10,536,260	-1.07(-8.90%)
Sep 03, 2008	11.93	12.11	11.47	12.03	8,248,248	+0.16(+1.33%)
Sep 02, 2008	11.86	12.66	11.41	11.87	9,468,620	+0.33(+2.89%)
Aug 29, 2008	11.23	11.87	11.15	11.54	0	+0.04(+0.31%)
Aug 28, 2008	10.97	11.58	10.65	11.51	9,877,524	+0.80(+7.46%)
Aug 27, 2008	9.987	10.75	9.777	10.71	11,980,804	+1.02(+10.51%)
Aug 26, 2008	10.15	10.37	9.522	9.689	6,608,948	-0.53(-5.15%)
Aug 25, 2008	10.24	10.52	9.908	10.22	6,682,441	-0.17(-1.61%)
Aug 22, 2008	10.30	10.43	9.672	10.38	0	+0.32(+3.14%)
Aug 21, 2008	9.206	10.17	9.171	10.07	8,283,110	+0.55(+5.81%)
Aug 20, 2008	9.215	9.531	8.882	9.514	6,337,817	+0.37(+4.03%)
Aug 19, 2008	9.435	9.619	9.040	9.145	5,117,267	-0.47(-4.93%)
Aug 18, 2008	10.46	10.46	9.496	9.619	5,303,860	-0.75(-7.28%)
Aug 15, 2008	10.43	10.76	10.25	10.37	0	+0.13(+1.28%)
Aug 14, 2008	9.698	10.47	9.601	10.24	11,790,248	+0.50(+5.14%)
Aug 13, 2008	10.08	10.12	9.496	9.742	8,615,654	-0.28(-2.80%)
Aug 12, 2008	11.37	11.37	9.908	10.02	8,484,654	-1.33(-11.68%)
Aug 11, 2008	10.83	11.85	10.72	11.35	10,450,824	+0.49(+4.53%)
Aug 08, 2008	10.70	11.32	10.59	10.86	8,363,806	+0.09(+0.82%)
Aug 07, 2008	10.87	11.58	10.56	10.77	9,072,581	-0.37(-3.31%)
Aug 06, 2008	10.67	11.18	10.40	11.14	5,920,056	+0.28(+2.59%)
Aug 05, 2008	10.35	10.94	10.27	10.86	7,027,928	+0.65(+6.36%)
Aug 04, 2008	10.29	10.41	9.812	10.21	6,401,094	-0.19(-1.86%)
Aug 01, 2008	10.51	10.73	9.926	10.40	7,034,782	-0.22(-2.07%)
Jul 31, 2008	9.996	11.06	9.829	10.62	7,151,127	+0.36(+3.51%)
Jul 30, 2008	10.72	10.88	9.759	10.26	6,495,074	-0.21(-2.01%)
Jul 29, 2008	10.47	10.60	9.417	10.47	7,494,086	+1.04(+10.98%)
Jul 28, 2008	10.17	10.33	9.312	9.435	6,939,192	-0.67(-6.60%)
Jul 25, 2008	9.619	10.47	9.364	10.10	9,297,195	+0.39(+3.97%)
Jul 24, 2008	11.69	11.92	9.619	9.715	10,988,994	-2.17(-18.24%)
Jul 23, 2008	11.39	12.44	11.22	11.88	10,390,543	+0.49(+4.31%)
Jul 22, 2008	10.38	11.43	10.09	11.39	5,726,825	+0.64(+5.96%)
Jul 21, 2008	10.77	11.19	10.54	10.75	5,671,526	+0.07(+0.66%)
Jul 18, 2008	11.08	11.24	10.24	10.68	5,393,488	-0.12(-1.14%)
Jul 17, 2008	10.83	11.16	9.873	10.80	10,171,640	+0.53(+5.12%)
Jul 16, 2008	9.162	10.61	9.013	10.28	9,279,790	+1.04(+11.21%)
Jul 15, 2008	9.084	9.663	8.188	9.241	10,505,427	+0.25(+2.83%)
Jul 14, 2008	9.654	9.654	8.847	8.987	9,080,503	-0.06(-0.68%)
Jul 11, 2008	9.268	9.654	8.785	9.048	10,541,355	-0.55(-5.76%)
Jul 10, 2008	9.847	10.25	9.391	9.601	9,925,764	-0.43(-4.29%)
Jul 09, 2008	11.39	11.45	9.979	10.03	11,203,525	-0.94(-8.56%)
Jul 08, 2008	9.514	11.04	9.347	10.97	10,860,080	+1.45(+15.21%)
Jul 07, 2008	10.08	10.34	9.088	9.522	8,183,075	-0.54(-5.41%)
Jul 04, 2008	10.03	10.22	9.628	10.07	6,248,815	+0.00(+0.00%)
Jul 03, 2008	10.03	10.22	9.628	10.07	6,248,815	+0.02(+0.17%)
Jul 02, 2008	10.51	10.61	10.05	10.05	7,470,240	-0.33(-3.21%)
Jul 01, 2008	10.54	10.63	9.715	10.38	17,579,562	-0.45(-4.13%)
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%)