Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	39.36	40.22	39.19	39.30	1,714,572	-0.19(-0.49%)
Nov 29, 2004	40.49	40.49	39.45	39.49	2,104,632	-1.35(-3.30%)
Nov 26, 2004	40.83	41.10	40.38	40.84	585,433	-0.20(-0.49%)
Nov 24, 2004	40.85	41.24	40.06	41.04	1,257,520	+0.72(+1.78%)
Nov 23, 2004	40.68	40.68	39.91	40.33	1,892,225	-0.34(-0.84%)
Nov 22, 2004	40.47	40.86	40.28	40.67	1,509,139	+0.11(+0.28%)
Nov 19, 2004	41.93	41.93	40.31	40.55	2,032,610	-1.30(-3.11%)
Nov 18, 2004	41.88	42.07	41.41	41.86	1,387,616	+0.08(+0.19%)
Nov 17, 2004	42.64	42.64	41.56	41.78	1,683,591	+0.53(+1.29%)
Nov 16, 2004	41.74	41.94	40.94	41.24	3,359,980	-0.88(-2.10%)
Nov 15, 2004	40.89	42.56	40.45	42.13	3,643,494	+1.63(+4.02%)
Nov 12, 2004	38.81	40.71	38.81	40.50	2,975,751	+1.98(+5.13%)
Nov 11, 2004	38.97	39.02	38.34	38.52	1,855,757	-0.16(-0.41%)
Nov 10, 2004	38.62	38.93	38.49	38.68	1,798,826	+0.05(+0.14%)
Nov 09, 2004	38.18	39.52	38.18	38.63	2,746,882	+0.53(+1.40%)
Nov 08, 2004	38.37	38.43	37.95	38.09	2,129,782	-0.29(-0.75%)
Nov 05, 2004	39.10	39.49	37.99	38.38	3,584,848	-0.72(-1.83%)
Nov 04, 2004	37.88	39.30	37.79	39.10	4,405,894	-0.27(-0.69%)
Nov 03, 2004	40.24	40.24	39.09	39.37	2,553,224	-0.43(-1.08%)
Nov 02, 2004	39.32	40.12	38.88	39.80	2,124,409	+0.66(+1.68%)
Nov 01, 2004	39.45	39.59	39.08	39.14	1,530,631	-0.20(-0.51%)
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%)