Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	16.19	16.29	15.64	15.64	3,657,098	-0.50(-3.10%)
Jun 27, 2003	16.37	16.50	16.04	16.14	2,441,190	-0.23(-1.40%)
Jun 26, 2003	16.00	16.39	15.79	16.37	3,583,247	+0.42(+2.65%)
Jun 25, 2003	16.37	16.51	15.94	15.94	3,662,585	-0.45(-2.72%)
Jun 24, 2003	16.18	16.57	15.96	16.39	3,664,872	+0.10(+0.60%)
Jun 23, 2003	16.11	16.39	15.92	16.29	5,378,529	+0.19(+1.15%)
Jun 20, 2003	16.63	16.89	15.98	16.11	4,647,338	-0.52(-3.14%)
Jun 19, 2003	16.63	16.92	16.38	16.63	3,681,105	-0.06(-0.34%)
Jun 18, 2003	16.96	16.96	16.51	16.69	4,238,987	-0.27(-1.61%)
Jun 17, 2003	17.82	17.85	16.71	16.96	4,493,006	-0.05(-0.28%)
Jun 16, 2003	16.60	17.02	16.46	17.01	4,575,545	+0.54(+3.28%)
Jun 13, 2003	16.45	16.60	16.27	16.47	4,049,444	+0.02(+0.09%)
Jun 12, 2003	16.36	16.62	16.07	16.45	7,231,429	-0.05(-0.29%)
Jun 11, 2003	15.59	16.55	15.59	16.50	10,721,163	+1.25(+8.17%)
Jun 10, 2003	14.85	15.39	14.80	15.25	5,316,568	+0.54(+3.70%)
Jun 09, 2003	15.09	15.13	14.69	14.71	3,959,360	-0.42(-2.80%)
Jun 06, 2003	15.79	15.79	15.13	15.13	3,738,494	-0.42(-2.69%)
Jun 05, 2003	15.14	15.60	14.54	15.55	3,892,597	+0.41(+2.72%)
Jun 04, 2003	14.71	15.21	14.71	15.14	3,615,485	+0.49(+3.31%)
Jun 03, 2003	14.65	14.67	14.39	14.65	4,352,850	+0.08(+0.54%)
Jun 02, 2003	14.72	14.86	14.57	14.58	3,664,186	-0.09(-0.60%)
May 30, 2003	14.26	14.66	14.18	14.66	5,604,654	+0.40(+2.84%)
May 29, 2003	14.39	14.91	14.21	14.26	7,662,873	-0.13(-0.88%)
May 28, 2003	13.83	14.47	13.83	14.39	5,503,367	+0.55(+3.98%)
May 27, 2003	13.80	14.03	13.69	13.83	3,424,571	+0.01(+0.08%)
May 23, 2003	13.63	14.08	13.59	13.82	4,487,290	+0.19(+1.41%)
May 22, 2003	13.01	13.68	13.01	13.63	5,659,528	+0.62(+4.76%)
May 21, 2003	12.92	13.08	12.81	13.01	2,071,250	+0.09(+0.71%)
May 20, 2003	12.88	13.10	12.80	12.92	2,704,812	-0.01(-0.07%)
May 19, 2003	13.05	13.09	12.92	12.93	2,375,113	-0.19(-1.47%)
May 16, 2003	13.34	13.34	13.10	13.12	3,243,717	-0.22(-1.64%)
May 15, 2003	13.11	13.34	13.11	13.34	3,260,865	+0.23(+1.78%)
May 14, 2003	13.08	13.18	12.93	13.11	2,907,387	-0.01(-0.08%)
May 13, 2003	13.10	13.20	12.98	13.12	2,908,073	-0.04(-0.30%)
May 12, 2003	12.74	13.20	12.67	13.16	5,223,054	+0.41(+3.19%)
May 09, 2003	12.43	12.75	12.35	12.75	4,507,868	+0.41(+3.35%)
May 08, 2003	12.20	12.55	12.14	12.34	6,102,404	+0.13(+1.09%)
May 07, 2003	11.70	12.24	11.68	12.20	5,194,246	+0.47(+3.99%)
May 06, 2003	11.89	11.94	11.69	11.73	2,935,967	-0.14(-1.14%)
May 05, 2003	11.79	11.91	11.70	11.87	2,605,354	+0.11(+0.95%)
May 02, 2003	11.59	11.84	11.52	11.76	2,244,559	+0.17(+1.47%)
May 01, 2003	11.83	11.83	11.49	11.59	2,260,336	-0.27(-2.30%)
Apr 30, 2003	11.71	11.90	11.62	11.86	2,513,440	+0.15(+1.31%)
Apr 29, 2003	11.79	11.88	11.61	11.71	2,404,379	+0.01(+0.08%)
Apr 28, 2003	11.56	11.76	11.55	11.70	2,334,186	+0.09(+0.81%)
Apr 25, 2003	11.80	11.80	11.55	11.61	2,408,723	-0.19(-1.65%)
Apr 24, 2003	11.95	11.95	11.77	11.80	2,746,196	-0.18(-1.50%)
Apr 23, 2003	12.01	12.02	11.72	11.98	4,067,964	+0.05(+0.44%)
Apr 22, 2003	11.78	12.03	11.37	11.93	4,232,814	-0.80(-6.32%)
Apr 21, 2003	12.75	12.83	12.69	12.73	1,875,077	-0.07(-0.53%)
Apr 17, 2003	12.76	12.84	12.67	12.80	2,320,925	+0.04(+0.31%)
Apr 16, 2003	12.75	12.84	12.71	12.76	1,962,875	+0.01(+0.07%)
Apr 15, 2003	12.61	12.79	12.59	12.75	2,294,860	+0.15(+1.16%)
Apr 14, 2003	12.40	12.61	12.33	12.61	1,573,501	+0.21(+1.69%)
Apr 11, 2003	12.48	12.51	12.36	12.39	1,333,200	-0.08(-0.63%)
Apr 10, 2003	12.34	12.49	12.27	12.47	1,366,581	+0.13(+1.05%)
Apr 09, 2003	12.25	12.40	12.22	12.34	2,153,561	+0.09(+0.77%)
Apr 08, 2003	12.29	12.36	12.03	12.25	4,693,524	-0.06(-0.51%)
Apr 07, 2003	12.32	12.57	12.31	12.31	2,524,415	-0.01(-0.05%)
Apr 04, 2003	12.52	12.53	12.24	12.32	3,885,967	-0.19(-1.55%)
Apr 03, 2003	12.49	12.53	12.32	12.52	2,874,234	+0.12(+0.93%)
Apr 02, 2003	12.14	12.55	12.14	12.40	6,519,215	+0.42(+3.54%)
Apr 01, 2003	11.71	12.00	11.55	11.98	2,869,661	+0.26(+2.26%)
Mar 31, 2003	11.66	11.84	11.53	11.71	1,738,122	-0.08(-0.70%)
Mar 28, 2003	11.74	11.88	11.67	11.79	1,200,360	+0.00(+0.00%)
Mar 27, 2003	11.72	11.91	11.56	11.79	2,726,076	+0.04(+0.35%)
Mar 26, 2003	11.97	11.97	11.68	11.75	3,236,629	-0.21(-1.75%)
Mar 25, 2003	11.77	12.07	11.69	11.96	4,438,133	+0.04(+0.37%)
Mar 24, 2003	12.03	12.07	11.89	11.92	2,979,866	-0.31(-2.52%)
Mar 21, 2003	11.96	12.34	11.94	12.23	4,395,377	+0.36(+3.02%)
Mar 20, 2003	11.71	11.90	11.49	11.87	2,243,874	+0.16(+1.40%)
Mar 19, 2003	11.48	11.80	11.46	11.70	3,991,598	+0.32(+2.82%)
Mar 18, 2003	11.33	11.43	11.24	11.38	2,941,226	+0.00(+0.00%)
Mar 17, 2003	11.10	11.43	11.02	11.38	2,671,888	+0.24(+2.18%)
Mar 14, 2003	11.32	11.42	11.11	11.14	2,796,268	-0.12(-1.11%)
Mar 13, 2003	11.10	11.29	10.84	11.26	4,030,925	+0.49(+4.55%)
Mar 12, 2003	10.66	10.80	10.61	10.77	2,262,393	+0.11(+1.07%)
Mar 11, 2003	10.73	10.86	10.63	10.66	1,728,747	-0.01(-0.12%)
Mar 10, 2003	10.93	10.93	10.62	10.67	2,002,887	-0.25(-2.30%)
Mar 07, 2003	10.61	11.06	10.54	10.93	2,984,667	+0.24(+2.27%)
Mar 06, 2003	10.81	10.89	10.61	10.68	4,056,304	-0.12(-1.11%)
Mar 05, 2003	11.04	11.15	10.68	10.80	7,077,783	-0.25(-2.28%)
Mar 04, 2003	11.31	11.47	11.00	11.05	14,610,331	-0.85(-7.18%)
Mar 03, 2003	11.84	12.05	11.84	11.91	1,898,398	+0.10(+0.87%)
Feb 28, 2003	11.83	11.84	11.61	11.81	1,559,554	-0.02(-0.17%)
Feb 27, 2003	11.89	11.92	11.59	11.83	3,202,333	-0.01(-0.07%)
Feb 26, 2003	11.96	12.03	11.81	11.84	2,231,984	-0.13(-1.10%)
Feb 25, 2003	11.60	11.97	11.55	11.97	2,810,215	+0.31(+2.66%)
Feb 24, 2003	11.84	11.84	11.61	11.66	1,573,729	-0.23(-1.97%)
Feb 21, 2003	11.68	11.89	11.61	11.89	1,974,078	+0.21(+1.82%)
Feb 20, 2003	11.74	11.74	11.57	11.68	1,936,124	-0.02(-0.19%)
Feb 19, 2003	11.80	11.89	11.68	11.70	2,246,389	-0.10(-0.83%)
Feb 18, 2003	11.42	11.95	11.41	11.80	3,548,494	+0.44(+3.85%)
Feb 14, 2003	11.20	11.42	11.20	11.36	2,570,600	+0.22(+1.98%)
Feb 13, 2003	11.51	11.52	11.10	11.14	4,457,338	-0.35(-3.06%)
Feb 12, 2003	11.63	11.70	11.46	11.49	2,638,735	-0.21(-1.78%)
Feb 11, 2003	11.58	11.79	11.58	11.70	2,562,598	+0.13(+1.13%)
Feb 10, 2003	11.57	11.63	11.37	11.57	3,178,326	+0.11(+0.94%)
Feb 07, 2003	11.63	11.75	11.39	11.46	2,442,790	-0.12(-1.04%)
Feb 06, 2003	11.81	11.99	11.54	11.58	3,408,795	-0.35(-2.91%)
Feb 05, 2003	11.85	12.11	11.80	11.93	2,827,134	+0.19(+1.66%)
Feb 04, 2003	11.75	11.78	11.66	11.73	1,117,592	-0.09(-0.76%)
Feb 03, 2003	11.70	11.99	11.70	11.82	1,803,513	+0.05(+0.39%)
Jan 31, 2003	11.70	12.25	11.45	11.78	3,703,512	+0.07(+0.60%)
Jan 30, 2003	12.01	12.01	11.71	11.71	1,458,266	-0.33(-2.74%)
Jan 29, 2003	11.91	12.09	11.74	12.04	1,568,013	+0.08(+0.64%)
Jan 28, 2003	11.93	12.00	11.79	11.96	1,848,326	+0.07(+0.61%)
Jan 27, 2003	12.12	12.12	11.82	11.89	2,673,260	-0.27(-2.21%)
Jan 24, 2003	12.32	12.32	12.12	12.16	2,251,647	-0.19(-1.51%)
Jan 23, 2003	12.22	12.34	12.01	12.34	1,983,224	+0.22(+1.82%)
Jan 22, 2003	12.30	12.38	12.12	12.12	2,908,759	-0.17(-1.42%)
Jan 21, 2003	12.54	12.58	12.30	12.30	2,569,686	-0.17(-1.33%)
Jan 17, 2003	12.45	12.53	12.36	12.46	2,061,419	-0.01(-0.10%)
Jan 16, 2003	12.20	12.52	12.17	12.48	4,343,018	+0.33(+2.70%)
Jan 15, 2003	12.01	12.18	11.93	12.15	2,586,376	+0.15(+1.22%)
Jan 14, 2003	12.18	12.19	11.97	12.00	4,987,326	-0.18(-1.45%)
Jan 13, 2003	12.42	12.51	12.18	12.18	2,753,741	-0.21(-1.73%)
Jan 10, 2003	12.33	12.45	12.18	12.39	3,232,742	+0.07(+0.55%)
Jan 09, 2003	12.29	12.37	12.19	12.33	3,551,238	+0.19(+1.60%)
Jan 08, 2003	12.13	12.40	12.07	12.13	4,739,023	+0.11(+0.87%)
Jan 07, 2003	11.79	12.12	11.79	12.03	2,928,193	+0.24(+2.00%)
Jan 06, 2003	11.64	11.84	11.57	11.79	4,196,460	+0.15(+1.28%)
Jan 03, 2003	11.78	11.78	11.61	11.64	1,518,170	-0.14(-1.19%)
Jan 02, 2003	11.22	11.84	11.15	11.78	3,624,402	+0.50(+4.42%)
Dec 31, 2002	11.34	11.35	11.10	11.28	1,480,444	-12.14(-51.82%)
Dec 26, 2002	23.46	23.66	23.36	23.42	518,555	+0.07(+0.32%)
Dec 24, 2002	23.53	23.53	23.32	23.35	443,790	-0.07(-0.30%)
Dec 23, 2002	23.70	23.70	23.32	23.42	1,048,772	-0.14(-0.61%)
Dec 20, 2002	23.16	23.60	23.16	23.56	2,100,973	+0.52(+2.28%)
Dec 19, 2002	23.01	23.31	23.01	23.04	2,007,460	+0.07(+0.30%)
Dec 18, 2002	23.31	23.31	22.89	22.97	2,848,855	+0.07(+0.31%)
Dec 17, 2002	23.13	23.42	22.77	22.90	2,813,416	-0.24(-1.02%)
Dec 16, 2002	22.24	23.16	22.18	23.13	5,141,201	+1.19(+5.40%)
Dec 13, 2002	22.49	22.49	21.92	21.95	3,153,861	-0.54(-2.39%)
Dec 12, 2002	21.83	22.61	21.72	22.49	2,944,198	+0.66(+3.03%)
Dec 11, 2002	21.45	21.96	21.12	21.82	4,174,739	+0.33(+1.53%)
Dec 10, 2002	21.92	21.93	21.12	21.50	4,353,079	-0.42(-1.90%)
Dec 09, 2002	21.63	21.95	21.37	21.91	3,452,922	+0.28(+1.31%)
Dec 06, 2002	21.45	22.02	21.33	21.63	3,288,530	-0.17(-0.78%)
Dec 05, 2002	22.20	22.20	21.47	21.80	3,257,892	-0.18(-0.82%)
Dec 04, 2002	22.04	22.25	21.70	21.98	6,555,111	+0.04(+0.20%)
Dec 03, 2002	23.22	23.22	21.87	21.93	5,678,734	-1.28(-5.52%)
Dec 02, 2002	23.44	23.55	22.96	23.22	2,223,982	+0.03(+0.11%)
Nov 29, 2002	23.40	23.44	23.13	23.19	514,211	-0.21(-0.90%)
Nov 27, 2002	22.72	23.40	22.65	23.40	2,102,117	+0.98(+4.35%)
Nov 26, 2002	23.09	23.54	22.39	22.42	3,915,461	-0.66(-2.86%)
Nov 25, 2002	23.08	23.60	22.99	23.08	2,471,370	-0.05(-0.23%)
Nov 22, 2002	23.16	23.51	23.01	23.14	2,933,223	-0.07(-0.28%)
Nov 21, 2002	23.09	23.43	23.05	23.20	3,398,735	+0.26(+1.14%)
Nov 20, 2002	22.36	23.01	21.80	22.94	5,919,035	+0.58(+2.60%)
Nov 19, 2002	22.35	22.60	22.14	22.36	2,892,526	+0.00(+0.00%)
Nov 18, 2002	23.06	23.22	22.31	22.36	3,414,968	-0.65(-2.83%)
Nov 15, 2002	22.39	23.05	22.39	23.01	2,416,954	+0.43(+1.92%)
Nov 14, 2002	22.20	22.59	21.98	22.58	4,359,709	+0.68(+3.12%)
Nov 13, 2002	22.09	22.31	21.54	21.89	7,593,137	-0.28(-1.28%)
Nov 12, 2002	22.85	22.86	21.97	22.18	5,014,306	-0.32(-1.44%)
Nov 11, 2002	22.48	22.83	22.17	22.50	2,868,061	-0.04(-0.19%)
Nov 08, 2002	23.29	23.44	22.45	22.55	5,214,137	-0.77(-3.30%)
Nov 07, 2002	24.66	24.66	23.24	23.32	6,857,831	-1.34(-5.45%)
Nov 06, 2002	24.08	24.71	23.64	24.66	4,889,926	+0.58(+2.40%)
Nov 05, 2002	24.11	24.34	23.73	24.08	3,037,712	-0.04(-0.16%)
Nov 04, 2002	24.45	24.65	24.12	24.12	2,686,521	-0.03(-0.11%)
Nov 01, 2002	24.09	24.32	23.86	24.15	3,286,701	+0.02(+0.07%)
Oct 31, 2002	23.57	24.34	23.53	24.13	3,880,251	+0.53(+2.26%)
Oct 30, 2002	24.06	24.14	23.36	23.60	3,788,566	-0.59(-2.44%)
Oct 29, 2002	24.19	24.56	23.95	24.19	4,190,744	+0.00(+0.00%)
Oct 28, 2002	25.15	25.15	24.06	24.19	2,966,148	-0.80(-3.22%)
Oct 25, 2002	24.90	25.21	24.37	24.99	3,609,084	+0.10(+0.39%)
Oct 24, 2002	25.85	25.94	24.85	24.89	3,149,974	-0.89(-3.44%)
Oct 23, 2002	25.37	25.87	25.20	25.78	3,718,602	+0.42(+1.64%)
Oct 22, 2002	25.91	26.11	24.89	25.37	4,899,300	-0.80(-3.06%)
Oct 21, 2002	24.93	26.20	24.67	26.17	4,072,537	+1.09(+4.36%)
Oct 18, 2002	25.73	25.73	24.93	25.07	3,581,418	-0.65(-2.52%)
Oct 17, 2002	24.95	25.84	24.95	25.72	4,996,700	+1.34(+5.51%)
Oct 16, 2002	24.49	24.76	24.27	24.38	2,610,384	-0.61(-2.45%)
Oct 15, 2002	24.36	25.04	24.35	24.99	3,671,731	+1.05(+4.37%)
Oct 14, 2002	23.77	24.14	23.55	23.95	1,799,168	+0.17(+0.74%)
Oct 11, 2002	22.87	24.12	22.87	23.77	5,015,678	+1.00(+4.40%)
Oct 10, 2002	21.86	22.77	21.69	22.77	4,361,081	+0.87(+4.00%)
Oct 09, 2002	22.68	22.68	21.89	21.89	5,688,337	-1.21(-5.23%)
Oct 08, 2002	22.83	23.27	22.19	23.10	5,353,836	+0.40(+1.77%)
Oct 07, 2002	23.48	23.48	22.26	22.70	6,916,820	-0.77(-3.30%)
Oct 04, 2002	24.56	24.67	23.40	23.47	6,928,252	-1.08(-4.42%)
Oct 03, 2002	24.67	25.15	24.35	24.56	5,086,785	-0.34(-1.35%)
Oct 02, 2002	25.17	25.74	24.80	24.89	5,706,628	-0.28(-1.09%)
Oct 01, 2002	24.40	25.23	23.68	25.17	5,612,428	+0.77(+3.17%)
Sep 30, 2002	24.14	24.65	23.77	24.40	3,853,728	-0.10(-0.39%)
Sep 27, 2002	24.80	25.15	24.41	24.49	3,658,470	-0.42(-1.67%)
Sep 26, 2002	24.09	25.08	24.06	24.91	5,376,243	+0.82(+3.41%)
Sep 25, 2002	24.01	24.34	22.96	24.09	6,419,528	+0.48(+2.02%)
Sep 24, 2002	23.73	24.21	23.51	23.61	5,490,106	-0.70(-2.90%)
Sep 23, 2002	24.36	24.76	23.98	24.31	4,099,745	-0.11(-0.47%)
Sep 20, 2002	23.64	24.52	23.51	24.43	6,032,669	+1.07(+4.59%)
Sep 19, 2002	24.36	24.43	23.33	23.36	7,268,468	-1.42(-5.74%)
Sep 18, 2002	25.58	25.58	24.60	24.78	5,239,059	-0.50(-1.97%)
Sep 17, 2002	25.50	25.63	25.13	25.28	28,740,060	-0.11(-0.45%)
Sep 16, 2002	25.43	25.72	24.97	25.39	2,263,308	-0.04(-0.15%)
Sep 13, 2002	24.60	25.45	24.56	25.43	2,651,082	+0.82(+3.34%)
Sep 12, 2002	25.21	25.24	24.58	24.61	2,212,778	-0.77(-3.05%)
Sep 11, 2002	25.58	25.76	25.38	25.38	1,315,823	+0.00(+0.00%)
Sep 10, 2002	25.48	25.49	24.97	25.38	3,271,839	-0.10(-0.41%)
Sep 09, 2002	24.29	25.59	24.28	25.49	3,008,903	+1.09(+4.46%)
Sep 06, 2002	24.62	24.79	24.28	24.40	3,370,383	+0.20(+0.81%)
Sep 05, 2002	23.77	24.46	23.68	24.20	4,838,482	+0.77(+3.29%)
Sep 04, 2002	22.63	23.46	22.48	23.43	2,974,836	+1.15(+5.14%)
Sep 03, 2002	23.03	23.03	22.15	22.28	3,502,537	-0.81(-3.50%)
Aug 30, 2002	23.00	23.75	22.94	23.09	1,732,634	+0.10(+0.42%)
Aug 29, 2002	23.07	23.35	22.83	23.00	2,670,287	-0.28(-1.18%)
Aug 28, 2002	23.56	23.95	23.19	23.27	1,682,562	-0.37(-1.55%)
Aug 27, 2002	24.54	24.67	23.57	23.64	3,601,538	-0.94(-3.83%)
Aug 26, 2002	23.77	24.66	23.46	24.58	22,864	+0.85(+3.59%)
Aug 23, 2002	23.92	24.33	23.53	23.73	3,507,567	-0.06(-0.24%)
Aug 22, 2002	22.81	23.85	22.79	23.78	2,358,651	+0.98(+4.28%)
Aug 21, 2002	23.18	23.33	22.59	22.81	2,272,911	-0.27(-1.17%)
Aug 20, 2002	23.18	23.35	22.90	23.08	2,114,692	+0.40(+1.77%)
Aug 16, 2002	22.17	22.84	21.83	22.68	3,203,705	+0.19(+0.86%)
Aug 15, 2002	21.43	22.55	21.43	22.49	4,654,655	+1.44(+6.86%)
Aug 14, 2002	20.56	21.17	20.38	21.04	3,959,360	+0.49(+2.36%)
Aug 13, 2002	20.69	20.99	20.48	20.56	2,003,801	-0.31(-1.47%)
Aug 12, 2002	20.84	20.98	20.58	20.86	1,465,811	+0.88(+4.40%)
Aug 07, 2002	20.86	20.92	19.67	19.98	4,122,381	-0.49(-2.39%)
Aug 06, 2002	19.86	20.67	19.86	20.47	4,185,028	+0.80(+4.05%)
Aug 05, 2002	19.42	19.81	18.89	19.68	4,950,972	+0.34(+1.74%)
Aug 02, 2002	21.34	21.34	19.13	19.34	9,811,175	-1.99(-9.35%)
Aug 01, 2002	21.93	22.20	21.23	21.33	4,337,988	-0.86(-3.88%)
Jul 31, 2002	22.92	23.22	22.05	22.20	4,176,340	-0.77(-3.35%)
Jul 30, 2002	22.94	23.49	22.19	22.97	3,840,239	+0.03(+0.11%)
Jul 29, 2002	21.71	22.96	21.68	22.94	4,104,775	+1.63(+7.66%)
Jul 26, 2002	21.39	21.60	21.02	21.31	5,117,422	-0.01(-0.06%)
Jul 25, 2002	22.31	22.96	20.61	21.32	7,369,299	-0.94(-4.22%)
Jul 24, 2002	20.67	22.28	20.01	22.26	5,024,366	+1.18(+5.58%)
Jul 23, 2002	20.23	21.52	20.20	21.09	5,581,562	+0.89(+4.40%)
Jul 22, 2002	21.48	21.55	19.97	20.20	7,506,483	-1.28(-5.97%)
Jul 19, 2002	22.74	23.22	21.43	21.48	7,545,123	-1.90(-8.12%)
Jul 17, 2002	23.91	24.62	22.38	23.38	7,139,058	-1.01(-4.13%)
Jul 12, 2002	24.69	25.06	23.90	24.38	4,830,936	-0.47(-1.88%)
Jul 11, 2002	25.94	26.02	24.54	24.85	7,520,887	-1.34(-5.13%)
Jul 10, 2002	26.60	26.98	26.17	26.19	3,287,844	-0.46(-1.74%)
Jul 09, 2002	27.28	27.28	26.66	26.66	2,768,603	-0.63(-2.29%)
Jul 08, 2002	27.10	27.28	27.10	27.28	2,817,532	-0.06(-0.21%)
Jul 05, 2002	27.03	27.58	27.03	27.34	1,108,675	+0.42(+1.56%)
Jul 04, 2002	26.95	27.12	25.99	26.92	3,767,760	+0.00(+0.00%)
Jul 03, 2002	26.95	27.12	25.99	26.92	3,761,587	-0.03(-0.13%)
Jul 02, 2002	27.69	27.98	26.40	26.95	6,409,239	-0.73(-2.64%)