Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2003	16.86	17.31	16.78	17.07	4,509,405	+0.21(+1.22%)
Sep 29, 2003	16.62	16.92	16.64	16.86	2,880,021	+0.24(+1.45%)
Sep 26, 2003	16.87	17.00	16.53	16.62	2,797,982	-0.01(-0.07%)
Sep 25, 2003	16.68	17.07	16.54	16.63	3,422,845	-0.04(-0.25%)
Sep 24, 2003	16.78	16.94	16.54	16.67	7,206,207	+0.41(+2.51%)
Sep 23, 2003	16.13	16.30	16.16	16.26	2,239,662	+0.14(+0.86%)
Sep 22, 2003	16.45	16.45	16.08	16.13	3,424,441	-0.33(-1.99%)
Sep 19, 2003	16.51	16.54	16.34	16.45	3,014,246	-0.09(-0.53%)
Sep 18, 2003	16.36	16.57	16.18	16.54	2,738,048	+0.19(+1.14%)
Sep 17, 2003	16.02	16.51	15.95	16.35	5,591,179	-0.02(-0.11%)
Sep 16, 2003	15.85	16.41	15.74	16.37	4,123,366	+0.52(+3.28%)
Sep 15, 2003	15.55	15.95	15.55	15.85	3,769,004	+0.30(+1.95%)
Sep 12, 2003	15.27	15.60	15.10	15.55	2,504,010	+0.28(+1.83%)
Sep 11, 2003	14.97	15.31	14.95	15.27	3,514,683	+0.35(+2.35%)
Sep 10, 2003	15.46	15.48	14.89	14.92	3,434,695	-0.73(-4.66%)
Sep 09, 2003	15.67	15.67	15.42	15.65	2,086,523	-0.06(-0.39%)
Sep 08, 2003	15.69	15.75	15.44	15.71	2,156,028	+0.22(+1.42%)
Sep 05, 2003	15.71	15.78	15.28	15.49	2,568,273	-0.22(-1.41%)
Sep 04, 2003	15.15	15.72	15.11	15.71	5,033,315	+0.44(+2.89%)
Sep 03, 2003	14.71	15.27	14.52	15.27	3,782,449	+0.61(+4.18%)
Sep 02, 2003	14.76	14.76	14.45	14.66	2,984,165	-0.10(-0.65%)
Aug 29, 2003	14.99	14.99	14.75	14.76	2,113,641	-0.24(-1.58%)
Aug 28, 2003	14.78	15.02	14.66	14.99	1,264,538	+0.23(+1.55%)
Aug 27, 2003	14.75	14.89	14.70	14.76	1,388,736	-0.19(-1.26%)
Aug 26, 2003	14.99	15.03	14.57	14.95	2,314,636	-0.01(-0.06%)
Aug 25, 2003	15.00	15.09	14.84	14.96	2,075,356	+0.04(+0.28%)
Aug 22, 2003	15.23	15.23	14.89	14.92	1,400,130	-0.25(-1.66%)
Aug 21, 2003	14.98	15.18	14.94	15.17	1,904,898	+0.25(+1.65%)
Aug 20, 2003	15.03	15.03	14.67	14.93	1,980,556	-0.10(-0.69%)
Aug 19, 2003	14.67	15.04	14.62	15.03	3,118,162	+0.52(+3.55%)
Aug 18, 2003	14.48	14.57	14.33	14.51	2,115,464	+0.04(+0.26%)
Aug 15, 2003	14.25	14.51	14.23	14.48	857,534	+0.17(+1.21%)
Aug 14, 2003	14.26	14.33	14.06	14.30	2,419,008	+0.04(+0.31%)
Aug 13, 2003	14.80	14.80	14.24	14.26	2,970,036	-0.54(-3.63%)
Aug 12, 2003	14.65	14.80	14.35	14.80	2,835,356	+0.10(+0.66%)
Aug 11, 2003	14.83	14.94	14.46	14.70	2,426,528	-0.12(-0.83%)
Aug 08, 2003	14.76	14.94	14.71	14.82	2,600,861	+0.23(+1.59%)
Aug 07, 2003	14.52	14.59	14.22	14.59	2,884,351	+0.07(+0.47%)
Aug 06, 2003	13.89	14.52	13.88	14.52	3,991,193	+0.72(+5.25%)
Aug 05, 2003	14.21	14.32	13.79	13.80	2,537,281	-0.31(-2.19%)
Aug 04, 2003	13.80	14.11	13.71	14.11	2,797,982	+0.24(+1.74%)
Aug 01, 2003	14.30	14.36	13.67	13.87	5,084,817	-0.44(-3.05%)
Jul 31, 2003	14.80	14.80	14.21	14.30	3,758,977	-0.50(-3.35%)
Jul 30, 2003	14.70	14.80	14.47	14.80	2,618,408	+0.15(+1.00%)
Jul 29, 2003	14.61	14.91	14.49	14.65	3,138,444	+0.04(+0.30%)
Jul 28, 2003	14.93	14.95	14.50	14.61	3,159,409	-0.27(-1.80%)
Jul 25, 2003	14.97	15.08	14.56	14.88	3,102,894	+0.01(+0.07%)
Jul 24, 2003	15.04	15.21	14.73	14.86	3,240,765	-0.07(-0.48%)
Jul 23, 2003	15.13	15.36	14.78	14.94	2,684,723	-0.09(-0.61%)
Jul 22, 2003	14.58	15.04	14.40	15.03	5,841,626	+0.45(+3.07%)
Jul 21, 2003	15.00	15.18	14.51	14.58	3,438,569	-0.41(-2.76%)
Jul 18, 2003	15.19	15.28	14.76	15.00	4,869,465	-0.19(-1.27%)
Jul 17, 2003	15.63	15.81	15.09	15.19	4,404,806	-0.56(-3.57%)
Jul 16, 2003	15.60	15.91	15.44	15.75	6,530,297	+0.15(+0.94%)
Jul 15, 2003	16.45	16.52	15.44	15.60	7,486,050	-0.75(-4.60%)
Jul 14, 2003	16.19	16.39	16.08	16.36	1,935,206	+0.38(+2.39%)
Jul 11, 2003	16.12	16.17	15.88	15.98	1,871,626	-0.07(-0.44%)
Jul 10, 2003	16.32	16.42	15.95	16.05	2,942,462	-0.44(-2.65%)
Jul 09, 2003	16.78	16.78	16.41	16.48	3,196,555	-0.30(-1.79%)
Jul 08, 2003	16.43	16.81	16.38	16.78	3,433,100	+0.30(+1.85%)
Jul 07, 2003	16.17	16.49	15.99	16.48	2,576,021	+0.31(+1.91%)
Jul 03, 2003	16.12	16.22	15.96	16.17	1,476,700	-0.08(-0.49%)
Jul 02, 2003	16.00	16.25	15.82	16.25	3,494,174	+0.25(+1.56%)