Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)