Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	52.68	52.96	52.32	52.66	1,192,515	-0.37(-0.70%)
Dec 29, 2005	52.69	54.21	52.36	53.03	1,677,703	+0.22(+0.42%)
Dec 28, 2005	53.15	53.35	52.68	52.80	1,190,198	-0.55(-1.04%)
Dec 27, 2005	53.33	54.07	53.18	53.36	1,265,519	+0.16(+0.29%)
Dec 23, 2005	53.74	54.06	52.83	53.20	1,731,123	-0.54(-1.00%)
Dec 22, 2005	53.37	54.21	53.07	53.74	1,440,265	+0.49(+0.92%)
Dec 21, 2005	53.63	53.80	52.89	53.24	1,576,887	-0.33(-0.61%)
Dec 20, 2005	53.56	54.04	53.01	53.57	1,664,608	+0.30(+0.57%)
Dec 19, 2005	54.25	54.45	53.03	53.27	2,253,044	-0.97(-1.78%)
Dec 16, 2005	55.01	55.11	54.14	54.24	3,653,332	+0.21(+0.38%)
Dec 15, 2005	53.46	54.23	52.88	54.03	7,285,805	+1.75(+3.35%)
Dec 14, 2005	51.03	53.24	50.83	52.28	3,478,238	+1.26(+2.47%)
Dec 13, 2005	50.05	51.34	49.80	51.02	2,398,821	+0.87(+1.74%)
Dec 12, 2005	50.04	50.48	49.88	50.15	1,929,393	+0.27(+0.54%)
Dec 09, 2005	49.56	49.94	49.04	49.88	1,489,746	+0.39(+0.78%)
Dec 08, 2005	49.00	50.02	47.99	49.49	2,641,240	+0.66(+1.36%)
Dec 07, 2005	50.22	50.23	48.53	48.83	2,310,520	-1.54(-3.05%)
Dec 06, 2005	50.38	50.82	50.27	50.36	1,195,876	+0.20(+0.40%)
Dec 05, 2005	50.74	50.75	49.93	50.16	1,372,940	-0.67(-1.32%)
Dec 02, 2005	50.48	51.05	50.30	50.84	1,084,747	+0.34(+0.67%)
Dec 01, 2005	50.38	50.63	49.97	50.50	1,266,330	+0.72(+1.46%)
Nov 30, 2005	49.97	50.61	49.22	49.78	1,920,238	+0.21(+0.42%)
Nov 29, 2005	49.97	51.61	49.54	49.57	3,343,006	-0.18(-0.36%)
Nov 28, 2005	51.13	51.14	49.67	49.75	2,348,992	-1.52(-2.96%)
Nov 25, 2005	51.58	51.66	51.00	51.27	598,749	+0.26(+0.51%)
Nov 23, 2005	50.91	51.67	50.66	51.01	1,834,140	+0.01(+0.02%)
Nov 22, 2005	49.19	51.43	48.80	51.00	2,622,352	+1.49(+3.02%)
Nov 21, 2005	48.87	49.62	48.68	49.51	1,821,161	+0.41(+0.83%)
Nov 18, 2005	49.84	49.84	48.59	49.10	2,491,756	-0.21(-0.42%)
Nov 17, 2005	47.80	49.96	47.53	49.31	3,713,010	+1.52(+3.18%)
Nov 16, 2005	47.85	48.15	46.93	47.79	2,516,902	+0.33(+0.69%)
Nov 15, 2005	47.74	48.41	47.04	47.46	2,140,178	-0.32(-0.67%)
Nov 14, 2005	48.08	48.43	47.60	47.78	1,461,356	-0.47(-0.98%)
Nov 11, 2005	48.45	49.34	47.94	48.26	1,710,496	-0.31(-0.64%)
Nov 10, 2005	47.03	48.57	46.70	48.57	2,820,969	+1.54(+3.27%)
Nov 09, 2005	47.75	48.21	46.95	47.03	3,700,610	-0.69(-1.45%)
Nov 08, 2005	47.69	48.46	47.35	47.72	5,800,694	-2.63(-5.23%)
Nov 07, 2005	49.91	50.68	49.30	50.35	2,404,035	+0.45(+0.90%)
Nov 04, 2005	50.38	50.81	49.40	49.91	2,036,349	-0.13(-0.26%)
Nov 03, 2005	51.13	51.84	49.66	50.03	3,920,434	-0.58(-1.14%)
Nov 02, 2005	49.15	51.13	48.83	50.61	4,147,558	+1.46(+2.97%)
Nov 01, 2005	48.46	49.23	47.47	49.15	3,393,877	+1.19(+2.48%)
Oct 31, 2005	47.67	48.86	47.51	47.96	3,030,248	+0.40(+0.83%)
Oct 28, 2005	46.64	47.57	46.43	47.57	2,973,467	+1.54(+3.36%)
Oct 27, 2005	47.92	47.92	45.78	46.02	5,136,241	-1.82(-3.81%)
Oct 26, 2005	48.76	48.84	47.81	47.84	3,655,997	-1.17(-2.39%)
Oct 25, 2005	49.87	50.12	48.77	49.02	3,637,456	-0.85(-1.71%)
Oct 24, 2005	48.50	49.97	48.37	49.87	4,293,798	+2.03(+4.24%)
Oct 21, 2005	48.38	49.05	47.57	47.84	5,465,687	-0.16(-0.34%)
Oct 20, 2005	48.33	48.97	47.55	48.01	5,020,130	-0.57(-1.17%)
Oct 19, 2005	45.82	48.64	45.17	48.58	5,949,483	+2.11(+4.53%)
Oct 18, 2005	48.26	48.27	46.45	46.47	5,029,980	-1.79(-3.70%)
Oct 17, 2005	48.14	48.92	47.70	48.26	2,516,322	+0.10(+0.21%)
Oct 14, 2005	47.50	49.02	47.40	48.15	3,710,344	+0.66(+1.40%)
Oct 13, 2005	46.72	47.58	45.86	47.49	3,800,383	+0.58(+1.23%)
Oct 12, 2005	47.38	47.98	46.63	46.91	4,333,197	-0.94(-1.97%)
Oct 11, 2005	48.59	49.00	47.33	47.85	4,818,384	+0.29(+0.62%)
Oct 10, 2005	49.38	49.44	47.45	47.56	4,585,234	-2.15(-4.32%)
Oct 07, 2005	49.38	50.33	49.19	49.71	3,728,306	+0.39(+0.79%)
Oct 06, 2005	49.90	49.97	48.65	49.32	4,336,789	-0.41(-0.82%)
Oct 05, 2005	51.13	51.13	48.51	49.72	5,965,011	-1.46(-2.85%)
Oct 04, 2005	51.88	52.95	51.18	51.18	6,975,828	-2.06(-3.87%)
Oct 03, 2005	53.24	53.76	52.36	53.24	28,031,592	+1.67(+3.25%)
Sep 30, 2005	51.67	51.92	50.90	51.57	4,523,007	+1.21(+2.40%)
Sep 29, 2005	48.80	50.37	48.55	50.36	3,875,241	+1.56(+3.20%)
Sep 28, 2005	49.43	49.45	48.13	48.80	3,583,456	-0.39(-0.79%)
Sep 27, 2005	50.18	50.41	48.59	49.19	5,717,145	-0.06(-0.12%)
Sep 26, 2005	48.93	50.01	48.84	49.25	3,168,144	+0.58(+1.19%)
Sep 23, 2005	48.97	49.37	48.35	48.67	2,425,473	-0.68(-1.38%)
Sep 22, 2005	46.73	49.83	46.30	49.35	5,863,385	+3.19(+6.92%)
Sep 21, 2005	48.02	48.75	46.07	46.16	9,001,633	-0.53(-1.13%)
Sep 20, 2005	50.95	51.24	46.56	46.69	9,203,611	-4.23(-8.31%)
Sep 19, 2005	52.51	52.59	50.72	50.91	7,046,167	-1.56(-2.98%)
Sep 16, 2005	53.98	54.11	52.12	52.48	4,864,156	-1.29(-2.39%)
Sep 15, 2005	53.68	54.13	53.52	53.76	1,824,290	+0.18(+0.34%)
Sep 14, 2005	53.12	53.93	53.03	53.58	1,643,634	+0.32(+0.60%)
Sep 13, 2005	53.76	53.94	53.17	53.26	1,248,137	-0.50(-0.93%)
Sep 12, 2005	53.81	54.18	53.59	53.76	1,579,553	-0.22(-0.40%)
Sep 09, 2005	52.99	54.12	52.92	53.98	2,285,838	+1.38(+2.63%)
Sep 08, 2005	52.48	52.60	51.69	52.60	2,284,216	-1.30(-2.42%)
Sep 07, 2005	53.66	54.02	53.44	53.90	1,439,223	+0.24(+0.45%)
Sep 06, 2005	52.86	53.71	52.86	53.66	1,433,892	+1.02(+1.93%)
Sep 02, 2005	53.37	53.52	52.58	52.64	1,642,591	-0.51(-0.96%)
Sep 01, 2005	53.50	53.67	52.83	53.15	2,729,541	-0.44(-0.82%)
Aug 31, 2005	51.52	53.69	51.21	53.59	2,974,626	+2.27(+4.42%)
Aug 30, 2005	50.39	51.34	50.27	51.32	2,170,654	+0.92(+1.83%)
Aug 29, 2005	50.22	51.10	49.81	50.40	1,841,324	-0.01(-0.02%)
Aug 26, 2005	51.11	51.32	49.79	50.41	2,244,817	-0.74(-1.45%)
Aug 25, 2005	52.12	52.76	51.10	51.15	1,856,041	-0.72(-1.38%)
Aug 24, 2005	50.77	53.01	50.21	51.86	3,782,885	+1.01(+1.99%)
Aug 23, 2005	51.54	51.73	50.16	50.85	3,538,611	-0.68(-1.32%)
Aug 22, 2005	51.78	51.87	51.16	51.54	2,401,949	-0.15(-0.28%)
Aug 19, 2005	52.21	52.53	51.66	51.68	2,358,494	-0.54(-1.02%)
Aug 18, 2005	52.15	52.72	51.65	52.22	2,068,796	-0.12(-0.23%)
Aug 17, 2005	53.08	53.08	52.06	52.34	3,337,908	-0.74(-1.40%)
Aug 16, 2005	54.02	54.24	52.95	53.08	2,202,868	-0.89(-1.65%)
Aug 15, 2005	54.11	54.36	53.59	53.97	1,821,857	-0.18(-0.33%)
Aug 12, 2005	53.81	54.28	53.33	54.15	1,838,427	+0.21(+0.38%)
Aug 11, 2005	53.65	54.24	53.18	53.94	2,230,679	+0.66(+1.23%)
Aug 10, 2005	53.94	54.62	52.83	53.29	4,028,665	+0.19(+0.36%)
Aug 09, 2005	53.11	53.72	52.50	53.10	3,373,367	+0.21(+0.39%)
Aug 08, 2005	54.39	54.90	52.55	52.89	3,793,778	-1.50(-2.76%)
Aug 05, 2005	56.35	56.35	53.69	54.39	5,245,284	-2.56(-4.50%)
Aug 04, 2005	56.96	57.55	56.67	56.96	1,383,253	-0.31(-0.54%)
Aug 03, 2005	57.82	57.82	56.96	57.27	1,447,450	-0.68(-1.18%)
Aug 02, 2005	58.24	58.49	57.33	57.95	2,037,276	-0.29(-0.50%)
Aug 01, 2005	57.21	58.59	57.21	58.24	1,781,878	+0.19(+0.33%)
Jul 29, 2005	58.68	58.72	57.88	58.05	1,619,531	-0.86(-1.46%)
Jul 28, 2005	57.78	59.42	57.65	58.91	2,974,510	+1.86(+3.25%)
Jul 27, 2005	57.18	57.18	56.09	57.06	2,085,251	+0.45(+0.79%)
Jul 26, 2005	56.18	57.21	55.92	56.61	2,477,966	+0.58(+1.03%)
Jul 25, 2005	57.30	57.79	56.00	56.03	2,688,287	-1.27(-2.21%)
Jul 22, 2005	57.35	57.60	56.85	57.30	1,931,942	+0.11(+0.20%)
Jul 21, 2005	58.34	58.34	56.90	57.19	2,439,842	-1.33(-2.27%)
Jul 20, 2005	57.69	58.81	57.66	58.52	1,768,668	+0.70(+1.21%)
Jul 19, 2005	57.30	58.07	56.82	57.82	1,543,630	+0.62(+1.09%)
Jul 18, 2005	57.39	57.89	56.58	57.20	1,924,294	-0.35(-0.61%)
Jul 15, 2005	56.91	57.68	56.79	57.55	2,032,525	+0.64(+1.12%)
Jul 14, 2005	57.78	58.10	56.45	56.91	2,237,400	-0.40(-0.69%)
Jul 13, 2005	57.32	57.44	56.80	57.31	1,398,781	+0.20(+0.35%)
Jul 12, 2005	57.43	57.70	56.84	57.11	1,564,720	-0.52(-0.90%)
Jul 11, 2005	56.61	57.84	56.57	57.63	1,868,208	+1.09(+1.92%)
Jul 08, 2005	56.14	56.61	55.84	56.54	1,484,647	+0.28(+0.51%)
Jul 07, 2005	54.80	56.38	53.94	56.26	2,792,695	+1.29(+2.34%)
Jul 06, 2005	55.39	55.75	54.76	54.97	1,830,316	-0.32(-0.58%)
Jul 05, 2005	54.41	55.40	54.04	55.29	1,975,165	+0.59(+1.07%)
Jul 01, 2005	55.13	55.21	54.21	54.70	3,091,084	-0.05(-0.09%)
Jun 30, 2005	54.57	55.43	54.57	54.76	2,637,764	+1.05(+1.96%)
Jun 29, 2005	54.98	55.14	53.70	53.70	1,724,286	-1.31(-2.38%)
Jun 28, 2005	54.88	55.08	54.52	55.01	2,232,997	+0.60(+1.11%)
Jun 27, 2005	52.90	54.60	52.86	54.41	2,091,624	+1.58(+2.99%)
Jun 24, 2005	53.94	54.08	52.83	52.83	2,229,289	-0.93(-1.73%)
Jun 23, 2005	54.28	55.07	53.69	53.76	2,485,846	-0.59(-1.08%)
Jun 22, 2005	55.19	55.34	53.94	54.35	3,197,114	-0.37(-0.68%)
Jun 21, 2005	54.88	55.32	53.12	54.72	7,902,168	+1.16(+2.16%)
Jun 20, 2005	54.86	54.86	53.27	53.56	3,455,178	-1.10(-2.00%)
Jun 17, 2005	56.18	56.35	54.07	54.66	5,075,520	+0.99(+1.85%)
Jun 16, 2005	53.50	54.00	52.77	53.67	1,683,381	+0.47(+0.88%)
Jun 15, 2005	52.34	53.26	52.32	53.20	1,677,471	+1.01(+1.93%)
Jun 14, 2005	51.17	52.19	51.13	52.19	2,006,568	+0.82(+1.60%)
Jun 13, 2005	50.78	51.42	50.26	51.37	1,444,553	+0.60(+1.17%)
Jun 10, 2005	51.24	51.72	50.52	50.78	953,108	-0.42(-0.83%)
Jun 09, 2005	50.62	51.73	49.88	51.20	2,265,211	+0.59(+1.16%)
Jun 08, 2005	51.69	51.69	50.56	50.61	1,947,238	-0.92(-1.79%)
Jun 07, 2005	51.73	52.21	51.45	51.54	1,888,951	+0.12(+0.23%)
Jun 06, 2005	50.93	51.58	50.54	51.42	1,279,541	+0.72(+1.41%)
Jun 03, 2005	51.42	51.63	50.59	50.70	2,273,555	-0.50(-0.98%)
Jun 02, 2005	50.79	51.22	50.44	51.20	1,560,085	+0.42(+0.83%)
Jun 01, 2005	49.63	51.12	49.59	50.78	2,494,537	+0.72(+1.43%)
May 31, 2005	49.89	50.40	49.49	50.06	3,335,011	+0.39(+0.78%)
May 27, 2005	49.77	49.79	49.24	49.67	957,743	+0.08(+0.16%)
May 26, 2005	48.54	50.07	48.54	49.59	2,796,519	+1.81(+3.79%)
May 25, 2005	48.47	48.47	47.77	47.78	1,756,501	-0.52(-1.07%)
May 24, 2005	48.41	48.76	47.99	48.30	2,131,255	+0.00(+0.00%)
May 23, 2005	47.53	48.71	47.53	48.30	2,688,403	+0.34(+0.70%)
May 20, 2005	48.33	48.37	47.38	47.96	1,947,238	-0.35(-0.71%)
May 19, 2005	48.09	48.71	47.81	48.31	2,389,898	+0.22(+0.47%)
May 18, 2005	46.68	48.40	46.68	48.08	3,250,766	+2.14(+4.66%)
May 17, 2005	45.81	46.08	45.09	45.94	1,807,372	+0.13(+0.28%)
May 16, 2005	44.05	45.88	44.05	45.81	2,248,988	+1.55(+3.51%)
May 13, 2005	44.70	45.00	43.82	44.26	1,517,673	-0.30(-0.68%)
May 12, 2005	46.17	46.17	44.56	44.56	2,094,869	-1.44(-3.13%)
May 11, 2005	45.87	46.34	45.26	46.00	1,600,179	+0.35(+0.78%)
May 10, 2005	46.44	46.49	45.65	45.65	1,558,115	-0.79(-1.69%)
May 09, 2005	45.75	46.68	45.72	46.44	1,763,801	+0.70(+1.53%)
May 06, 2005	45.22	46.22	44.76	45.74	1,926,496	+0.39(+0.86%)
May 05, 2005	44.57	45.82	44.53	45.35	2,591,412	+0.56(+1.25%)
May 04, 2005	43.65	44.92	43.41	44.79	3,750,786	+1.10(+2.53%)
May 03, 2005	44.38	44.62	43.49	43.68	3,354,247	-0.73(-1.65%)
May 02, 2005	44.68	44.86	43.78	44.42	2,341,460	+0.00(+0.00%)
Apr 29, 2005	44.87	45.08	43.74	44.42	3,174,749	+0.00(+0.00%)
Apr 28, 2005	45.87	46.31	43.49	44.42	4,346,986	-1.45(-3.16%)
Apr 27, 2005	46.35	46.44	45.69	45.87	3,503,384	-0.58(-1.24%)
Apr 26, 2005	46.40	47.94	46.24	46.44	3,371,629	-0.35(-0.74%)
Apr 25, 2005	45.74	47.00	45.67	46.79	2,256,984	+1.44(+3.18%)
Apr 22, 2005	45.98	46.17	45.16	45.35	1,930,204	-0.52(-1.13%)
Apr 21, 2005	45.52	46.35	45.46	45.87	2,671,948	+0.60(+1.33%)
Apr 20, 2005	45.87	46.33	45.12	45.26	2,993,862	-0.98(-2.13%)
Apr 19, 2005	45.80	46.90	45.44	46.25	2,391,057	+0.03(+0.07%)
Apr 18, 2005	46.20	46.39	45.65	46.21	2,367,070	+0.47(+1.04%)
Apr 15, 2005	47.48	47.70	45.74	45.74	2,950,986	-1.57(-3.32%)
Apr 14, 2005	49.17	49.36	47.19	47.31	2,791,768	-1.90(-3.86%)
Apr 13, 2005	50.18	50.33	48.91	49.21	2,344,705	-1.14(-2.26%)
Apr 12, 2005	48.54	50.47	48.20	50.35	3,295,032	+1.11(+2.26%)
Apr 11, 2005	49.08	49.62	48.77	49.23	1,535,982	+0.08(+0.16%)
Apr 08, 2005	49.63	49.95	48.99	49.15	1,771,681	-0.47(-0.96%)
Apr 07, 2005	49.07	49.84	48.93	49.63	2,210,980	+0.85(+1.73%)
Apr 06, 2005	49.64	49.64	48.61	48.78	2,679,828	-0.82(-1.65%)
Apr 05, 2005	50.18	50.62	49.55	49.60	1,838,543	-0.36(-0.73%)
Apr 04, 2005	49.45	50.28	48.90	49.97	2,125,577	+0.53(+1.06%)
Apr 01, 2005	49.71	50.66	49.09	49.44	2,602,652	+0.53(+1.08%)
Mar 31, 2005	49.49	49.53	48.69	48.91	1,933,680	+0.20(+0.41%)
Mar 30, 2005	48.89	49.40	48.49	48.71	3,206,732	-0.16(-0.34%)
Mar 29, 2005	49.02	50.39	48.77	48.88	4,762,762	-0.06(-0.12%)
Mar 28, 2005	48.97	49.21	48.22	48.94	3,324,697	+0.37(+0.76%)
Mar 24, 2005	48.28	49.60	48.10	48.57	3,006,724	+0.93(+1.96%)
Mar 23, 2005	47.98	48.13	47.43	47.64	2,833,137	-0.35(-0.72%)
Mar 22, 2005	48.76	50.10	47.97	47.98	6,642,443	+0.63(+1.33%)
Mar 21, 2005	47.64	48.24	46.86	47.35	2,857,471	-0.28(-0.60%)
Mar 18, 2005	47.95	48.71	47.51	47.64	2,371,473	-0.26(-0.54%)
Mar 17, 2005	48.85	48.85	47.03	47.89	3,676,276	-0.93(-1.91%)
Mar 16, 2005	49.82	49.85	48.35	48.83	2,878,446	-0.39(-0.79%)
Mar 15, 2005	50.35	50.66	48.75	49.21	2,343,778	-0.19(-0.38%)
Mar 14, 2005	49.16	49.51	48.16	49.40	2,684,811	+0.24(+0.49%)
Mar 11, 2005	49.36	50.05	48.66	49.16	1,553,016	-0.19(-0.38%)
Mar 10, 2005	50.48	50.48	48.33	49.35	3,402,800	-0.41(-0.82%)
Mar 09, 2005	51.11	51.35	49.53	49.76	3,692,151	-1.66(-3.22%)
Mar 08, 2005	52.30	52.46	51.23	51.42	2,041,680	-1.71(-3.22%)
Mar 07, 2005	53.43	53.50	52.66	53.12	1,523,351	-0.35(-0.66%)
Mar 04, 2005	51.86	53.58	51.85	53.48	2,976,711	+2.15(+4.19%)
Mar 03, 2005	51.73	51.95	51.09	51.33	2,931,055	-0.06(-0.12%)
Mar 02, 2005	52.21	52.39	51.22	51.39	2,293,602	-1.55(-2.93%)
Mar 01, 2005	53.33	53.40	52.47	52.94	1,971,805	+0.46(+0.87%)
Feb 28, 2005	53.59	53.93	51.80	52.49	2,341,692	-1.28(-2.38%)
Feb 25, 2005	50.74	53.87	50.43	53.76	4,704,011	+3.07(+6.06%)
Feb 24, 2005	48.33	50.74	48.33	50.69	2,632,897	+2.50(+5.19%)
Feb 23, 2005	48.63	49.49	47.51	48.19	3,307,663	-0.01(-0.02%)
Feb 22, 2005	49.75	50.49	48.12	48.20	2,104,371	-1.84(-3.67%)
Feb 18, 2005	50.10	50.16	49.23	50.03	1,686,973	-0.49(-0.97%)
Feb 17, 2005	50.15	51.10	49.84	50.53	1,903,204	+0.43(+0.86%)
Feb 16, 2005	49.45	50.14	48.61	50.10	1,665,419	+1.18(+2.42%)
Feb 15, 2005	49.50	49.51	48.48	48.91	2,627,798	-0.60(-1.22%)
Feb 14, 2005	49.93	50.10	49.21	49.52	1,216,386	-0.20(-0.40%)
Feb 11, 2005	48.67	50.13	48.44	49.72	3,445,560	-0.99(-1.96%)
Feb 10, 2005	50.29	50.91	49.86	50.71	1,747,114	+0.21(+0.41%)
Feb 09, 2005	51.30	51.98	50.44	50.50	1,713,162	-1.07(-2.07%)
Feb 08, 2005	51.17	52.21	50.94	51.57	2,140,989	+0.87(+1.72%)
Feb 07, 2005	51.35	51.82	50.28	50.70	2,647,845	-0.74(-1.44%)
Feb 04, 2005	49.87	51.97	49.87	51.44	4,100,974	+2.13(+4.32%)
Feb 03, 2005	49.06	49.99	48.97	49.31	1,950,830	-0.61(-1.23%)
Feb 02, 2005	49.34	50.12	49.19	49.92	2,853,300	+0.59(+1.19%)
Feb 01, 2005	48.90	49.67	48.90	49.34	2,225,349	+0.60(+1.24%)
Jan 31, 2005	48.77	48.88	47.20	48.73	3,399,440	+0.18(+0.37%)
Jan 28, 2005	48.35	49.34	48.25	48.55	1,896,715	+0.35(+0.72%)
Jan 27, 2005	48.84	49.17	47.97	48.21	2,094,869	-0.72(-1.48%)
Jan 26, 2005	47.56	49.10	47.56	48.93	2,196,147	+1.37(+2.89%)
Jan 25, 2005	46.85	47.70	46.82	47.56	2,350,499	+0.71(+1.51%)
Jan 24, 2005	47.13	47.55	46.13	46.85	2,924,682	-0.45(-0.95%)
Jan 21, 2005	47.94	48.51	47.28	47.30	2,571,713	-0.51(-1.07%)
Jan 20, 2005	49.72	50.09	47.76	47.81	2,957,591	-1.90(-3.82%)
Jan 19, 2005	50.31	50.85	49.34	49.71	2,267,297	-0.20(-0.40%)
Jan 18, 2005	49.66	50.40	49.27	49.91	2,204,838	+0.26(+0.52%)
Jan 14, 2005	48.58	49.89	48.16	49.65	2,622,584	+1.29(+2.66%)
Jan 13, 2005	48.02	49.00	47.64	48.36	1,968,792	+0.81(+1.71%)
Jan 12, 2005	46.70	47.62	46.64	47.55	2,686,317	+0.16(+0.35%)
Jan 11, 2005	47.46	47.87	46.69	47.39	1,837,500	-0.08(-0.16%)
Jan 10, 2005	46.60	48.11	46.60	47.46	2,447,026	+0.98(+2.10%)
Jan 07, 2005	46.19	47.03	45.95	46.49	1,787,904	+0.29(+0.64%)
Jan 06, 2005	45.31	46.33	45.31	46.19	2,338,447	+0.52(+1.13%)
Jan 05, 2005	47.03	47.20	45.20	45.68	3,025,381	-0.43(-0.94%)
Jan 04, 2005	48.29	48.29	45.61	46.11	4,292,059	-2.22(-4.59%)