Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	49.99	50.03	49.50	49.58	1,328,399	+0.16(+0.32%)
Dec 30, 2004	48.90	49.53	48.52	49.42	1,160,462	+0.48(+0.98%)
Dec 29, 2004	48.85	49.38	48.31	48.94	1,807,742	+0.52(+1.08%)
Dec 28, 2004	47.55	48.64	47.49	48.42	2,036,611	+1.04(+2.20%)
Dec 27, 2004	48.11	48.55	46.71	47.38	2,091,028	-0.71(-1.47%)
Dec 23, 2004	48.41	48.42	47.54	48.08	1,556,467	-0.37(-0.76%)
Dec 22, 2004	47.89	48.99	47.89	48.45	1,600,595	+0.78(+1.63%)
Dec 21, 2004	48.05	48.43	47.32	47.67	1,765,673	-0.26(-0.55%)
Dec 20, 2004	48.81	48.90	47.94	47.94	2,122,923	-0.07(-0.15%)
Dec 17, 2004	48.64	49.12	47.45	48.01	4,044,071	-0.26(-0.54%)
Dec 16, 2004	48.33	48.77	47.45	48.27	4,309,523	-1.02(-2.08%)
Dec 15, 2004	46.72	49.74	46.72	49.29	10,747,799	+4.83(+10.86%)
Dec 14, 2004	43.84	44.61	43.52	44.46	2,862,917	+0.20(+0.45%)
Dec 13, 2004	43.96	44.35	43.53	44.26	2,976,551	+0.43(+0.98%)
Dec 10, 2004	41.99	44.66	41.20	43.83	6,325,442	+2.59(+6.28%)
Dec 09, 2004	39.78	41.31	39.78	41.24	3,201,647	+2.52(+6.51%)
Dec 08, 2004	39.89	39.98	38.62	38.72	2,226,497	-0.59(-1.51%)
Dec 07, 2004	40.26	40.26	39.29	39.32	1,087,298	-0.93(-2.30%)
Dec 06, 2004	39.98	40.58	39.80	40.25	1,574,987	+0.02(+0.04%)
Dec 03, 2004	39.36	40.25	39.32	40.23	2,920,648	+0.97(+2.47%)
Dec 02, 2004	40.24	40.25	39.19	39.26	2,120,522	-1.05(-2.60%)
Dec 01, 2004	39.58	40.35	39.45	40.31	1,296,275	+1.01(+2.56%)
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%)