Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	48.32	49.53	48.16	48.62	2,989,469	+0.40(+0.83%)
Oct 28, 2005	47.28	48.22	47.06	48.22	2,933,452	+1.57(+3.36%)
Oct 27, 2005	48.57	48.57	46.40	46.65	5,067,122	-1.85(-3.81%)
Oct 26, 2005	49.42	49.51	48.46	48.50	3,606,797	-1.19(-2.39%)
Oct 25, 2005	50.55	50.80	49.43	49.69	3,588,506	-0.87(-1.71%)
Oct 24, 2005	49.16	50.66	49.03	50.55	4,236,015	+2.06(+4.24%)
Oct 21, 2005	49.04	49.72	48.22	48.50	5,392,134	-0.17(-0.34%)
Oct 20, 2005	48.99	49.64	48.20	48.66	4,952,573	-0.58(-1.17%)
Oct 19, 2005	46.45	49.30	45.78	49.24	5,869,420	+2.13(+4.53%)
Oct 18, 2005	48.92	48.92	47.09	47.10	4,962,290	-1.81(-3.70%)
Oct 17, 2005	48.80	49.59	48.35	48.92	2,482,459	+0.11(+0.22%)
Oct 14, 2005	48.15	49.69	48.05	48.81	3,660,413	+0.67(+1.40%)
Oct 13, 2005	47.36	48.23	46.48	48.14	3,749,240	+0.59(+1.23%)
Oct 12, 2005	48.02	48.64	47.27	47.55	4,274,884	-0.95(-1.97%)
Oct 11, 2005	49.25	49.67	47.97	48.50	4,753,542	+0.30(+0.62%)
Oct 10, 2005	50.05	50.11	48.10	48.21	4,523,530	-2.18(-4.32%)
Oct 07, 2005	50.05	51.01	49.86	50.38	3,678,133	+0.39(+0.79%)
Oct 06, 2005	50.58	50.65	49.32	49.99	4,278,428	-0.41(-0.82%)
Oct 05, 2005	51.83	51.83	49.17	50.40	5,884,739	-1.48(-2.85%)
Oct 04, 2005	52.59	53.67	51.88	51.88	6,881,952	-2.09(-3.87%)
Oct 03, 2005	53.97	54.50	53.08	53.97	27,654,362	+1.70(+3.25%)
Sep 30, 2005	52.38	52.63	51.59	52.27	4,462,140	+1.22(+2.40%)
Sep 29, 2005	49.47	51.06	49.21	51.05	3,823,091	+1.58(+3.20%)
Sep 28, 2005	50.10	50.12	48.78	49.47	3,535,233	-0.39(-0.79%)
Sep 27, 2005	50.87	51.10	49.25	49.86	5,640,208	-0.06(-0.12%)
Sep 26, 2005	49.60	50.69	49.50	49.92	3,125,510	+0.59(+1.19%)
Sep 23, 2005	49.63	50.04	49.01	49.34	2,392,833	-0.69(-1.38%)
Sep 22, 2005	47.37	50.51	46.93	50.03	5,784,480	+3.24(+6.92%)
Sep 21, 2005	48.68	49.41	46.70	46.79	8,880,496	-0.53(-1.13%)
Sep 20, 2005	51.64	51.94	47.19	47.32	9,079,756	-4.29(-8.31%)
Sep 19, 2005	53.23	53.31	51.41	51.61	6,951,345	-1.58(-2.98%)
Sep 16, 2005	54.71	54.85	52.83	53.19	4,798,698	-1.30(-2.39%)
Sep 15, 2005	54.41	54.86	54.25	54.50	1,799,740	+0.18(+0.34%)
Sep 14, 2005	53.84	54.66	53.75	54.31	1,621,515	+0.32(+0.60%)
Sep 13, 2005	54.50	54.67	53.89	53.99	1,231,341	-0.51(-0.93%)
Sep 12, 2005	54.54	54.92	54.32	54.50	1,558,296	-0.22(-0.40%)
Sep 09, 2005	53.71	54.85	53.64	54.71	2,255,077	+1.40(+2.63%)
Sep 08, 2005	53.19	53.32	52.40	53.32	2,253,476	-1.32(-2.42%)
Sep 07, 2005	54.39	54.76	54.17	54.64	1,419,855	+0.24(+0.45%)
Sep 06, 2005	53.58	54.44	53.58	54.39	1,414,596	+1.03(+1.93%)
Sep 02, 2005	54.10	54.25	53.30	53.36	1,620,486	-0.52(-0.96%)
Sep 01, 2005	54.23	54.40	53.55	53.88	2,692,808	-0.45(-0.82%)
Aug 31, 2005	52.22	54.42	51.91	54.32	2,934,595	+2.30(+4.42%)
Aug 30, 2005	51.08	52.04	50.95	52.02	2,141,443	+0.94(+1.83%)
Aug 29, 2005	50.91	51.79	50.49	51.08	1,816,545	-0.01(-0.02%)
Aug 26, 2005	51.81	52.02	50.47	51.09	2,214,608	-0.75(-1.45%)
Aug 25, 2005	52.83	53.48	51.79	51.85	1,831,064	-0.73(-1.38%)
Aug 24, 2005	51.46	53.74	50.89	52.57	3,731,978	+1.02(+1.99%)
Aug 23, 2005	52.25	52.44	50.85	51.55	3,490,991	-0.69(-1.32%)
Aug 22, 2005	52.48	52.58	51.85	52.24	2,369,626	-0.15(-0.28%)
Aug 19, 2005	52.92	53.25	52.36	52.39	2,326,756	-0.54(-1.02%)
Aug 18, 2005	52.86	53.44	52.35	52.93	2,040,955	-0.12(-0.23%)
Aug 17, 2005	53.81	53.81	52.77	53.05	3,292,989	-0.75(-1.40%)
Aug 16, 2005	54.76	54.98	53.67	53.81	2,173,224	-0.90(-1.65%)
Aug 15, 2005	54.85	55.10	54.32	54.71	1,797,339	-0.18(-0.33%)
Aug 12, 2005	54.54	55.02	54.06	54.89	1,813,687	+0.21(+0.38%)
Aug 11, 2005	54.38	54.98	53.91	54.68	2,200,661	+0.66(+1.23%)
Aug 10, 2005	54.67	55.36	53.55	54.02	3,974,450	+0.19(+0.36%)
Aug 09, 2005	53.83	54.45	53.22	53.82	3,327,971	+0.21(+0.39%)
Aug 08, 2005	55.13	55.65	53.27	53.61	3,742,724	-1.52(-2.76%)
Aug 05, 2005	57.12	57.12	54.43	55.13	5,174,697	-2.60(-4.50%)
Aug 04, 2005	57.73	58.34	57.44	57.73	1,364,638	-0.31(-0.54%)
Aug 03, 2005	58.61	58.61	57.74	58.05	1,427,971	-0.69(-1.18%)
Aug 02, 2005	59.04	59.29	58.11	58.74	2,009,860	-0.30(-0.50%)