Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2004	38.83	39.60	38.78	39.52	1,213,489	+0.89(+2.30%)
Aug 30, 2004	39.26	39.48	38.63	38.63	774,886	-0.64(-1.63%)
Aug 27, 2004	39.18	39.56	38.86	39.27	549,963	+0.21(+0.53%)
Aug 26, 2004	38.96	39.31	38.73	39.07	878,598	+0.06(+0.16%)
Aug 25, 2004	39.52	39.65	38.13	39.01	2,275,525	-0.23(-0.59%)
Aug 24, 2004	39.77	40.00	38.99	39.24	1,470,278	-0.11(-0.29%)
Aug 23, 2004	39.05	39.70	38.55	39.35	963,074	+0.43(+1.11%)
Aug 20, 2004	38.63	39.07	38.53	38.92	937,812	+0.33(+0.85%)
Aug 19, 2004	38.62	38.87	38.32	38.59	833,289	-0.24(-0.62%)
Aug 18, 2004	38.62	39.01	38.19	38.83	965,855	+0.35(+0.90%)
Aug 17, 2004	38.06	39.40	38.06	38.49	3,483,336	+0.77(+2.04%)
Aug 16, 2004	36.91	37.85	36.88	37.72	1,602,728	+0.81(+2.20%)
Aug 13, 2004	36.64	37.07	36.46	36.91	989,031	+0.29(+0.80%)
Aug 12, 2004	36.68	36.85	36.05	36.62	976,400	-0.13(-0.35%)
Aug 11, 2004	36.86	37.21	36.49	36.75	1,560,548	-0.33(-0.88%)
Aug 10, 2004	36.29	37.21	36.18	37.07	1,373,982	+0.81(+2.24%)
Aug 09, 2004	36.27	37.15	36.12	36.26	1,110,936	-0.22(-0.59%)
Aug 06, 2004	36.59	37.30	36.36	36.48	1,510,257	+0.06(+0.17%)
Aug 05, 2004	37.32	37.61	36.42	36.42	1,330,528	-0.20(-0.54%)
Aug 04, 2004	36.20	36.93	35.92	36.62	1,063,194	+0.16(+0.45%)
Aug 03, 2004	36.87	36.91	36.32	36.45	1,359,497	-0.38(-1.03%)
Aug 02, 2004	36.68	37.01	36.49	36.83	1,415,004	+0.00(+0.00%)
Jul 30, 2004	36.73	36.99	36.46	36.83	933,756	+0.18(+0.49%)
Jul 29, 2004	36.01	36.70	35.34	36.65	1,689,754	+0.85(+2.39%)
Jul 28, 2004	35.43	35.99	35.13	35.80	1,026,460	+0.15(+0.41%)
Jul 27, 2004	35.81	36.24	34.78	35.65	2,064,161	+0.28(+0.78%)
Jul 26, 2004	36.01	36.48	35.05	35.37	1,786,166	-0.76(-2.10%)
Jul 23, 2004	36.32	36.87	35.94	36.13	1,822,552	-0.41(-1.11%)
Jul 22, 2004	35.74	36.78	35.73	36.54	1,597,862	+0.81(+2.27%)
Jul 21, 2004	36.37	36.89	35.64	35.73	1,876,436	-0.72(-1.97%)
Jul 20, 2004	35.73	36.47	34.82	36.44	3,117,853	-0.20(-0.54%)
Jul 19, 2004	37.33	37.33	36.13	36.64	1,529,029	-0.60(-1.62%)
Jul 16, 2004	37.28	37.82	37.21	37.25	1,364,596	+0.22(+0.61%)
Jul 15, 2004	37.38	37.38	36.62	37.02	1,600,295	-0.18(-0.49%)
Jul 14, 2004	37.45	38.07	37.06	37.20	1,538,068	-0.72(-1.91%)
Jul 13, 2004	36.96	38.14	36.89	37.93	1,908,882	+1.05(+2.86%)
Jul 12, 2004	36.59	37.15	36.35	36.87	944,997	+0.08(+0.21%)
Jul 09, 2004	36.63	37.35	36.44	36.80	1,847,002	+0.40(+1.09%)
Jul 08, 2004	37.97	38.00	36.31	36.40	2,860,253	-2.08(-5.40%)
Jul 07, 2004	38.52	38.93	38.10	38.48	975,125	+0.16(+0.41%)
Jul 06, 2004	39.08	39.08	37.99	38.32	1,433,776	-0.76(-1.94%)
Jul 02, 2004	38.96	39.75	38.90	39.08	1,704,007	+0.76(+1.98%)
Jul 01, 2004	38.64	38.92	38.19	38.32	1,456,952	-0.27(-0.69%)
Jun 30, 2004	37.91	38.70	37.82	38.59	1,831,359	+0.68(+1.80%)
Jun 29, 2004	37.54	38.30	37.45	37.91	1,985,015	-0.41(-1.08%)
Jun 28, 2004	39.52	39.89	38.26	38.32	1,335,279	-1.29(-3.25%)
Jun 25, 2004	39.31	40.10	38.89	39.61	2,006,105	+0.35(+0.90%)
Jun 24, 2004	38.45	40.08	38.40	39.26	4,531,466	+1.04(+2.71%)
Jun 23, 2004	37.63	38.32	37.60	38.22	2,073,199	+0.31(+0.82%)
Jun 22, 2004	37.75	38.19	37.63	37.91	1,469,119	+0.04(+0.11%)
Jun 21, 2004	37.54	38.36	37.50	37.87	1,851,638	-0.31(-0.81%)
Jun 18, 2004	37.75	38.26	37.48	38.18	2,170,306	+0.55(+1.47%)
Jun 17, 2004	37.35	38.15	36.97	37.63	2,845,999	+0.60(+1.63%)
Jun 16, 2004	37.74	38.78	36.68	37.02	6,466,306	-0.59(-1.56%)
Jun 15, 2004	38.83	38.87	37.61	37.61	3,328,521	+0.07(+0.18%)
Jun 14, 2004	38.24	38.54	37.38	37.54	1,684,655	-0.69(-1.81%)
Jun 10, 2004	38.32	38.57	37.93	38.23	1,766,003	+0.07(+0.18%)
Jun 09, 2004	38.83	39.16	38.15	38.16	1,687,089	-0.90(-2.30%)
Jun 08, 2004	39.52	39.52	38.70	39.06	2,692,459	-0.94(-2.35%)
Jun 07, 2004	38.33	40.13	38.01	40.00	2,365,795	+1.86(+4.86%)
Jun 04, 2004	38.63	38.76	37.82	38.14	1,702,964	-0.18(-0.47%)
Jun 03, 2004	38.68	38.70	38.09	38.32	1,622,196	-0.41(-1.07%)
Jun 02, 2004	39.35	39.63	38.28	38.74	1,763,801	-0.44(-1.12%)