Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)