Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	55.31	56.18	55.31	55.50	2,602,267	+1.07(+1.96%)
Jun 29, 2005	55.73	55.90	54.43	54.43	1,701,082	-1.33(-2.38%)
Jun 28, 2005	55.63	55.83	55.27	55.76	2,202,947	+0.61(+1.11%)
Jun 27, 2005	53.62	55.34	53.58	55.15	2,063,476	+1.60(+2.99%)
Jun 24, 2005	54.67	54.82	53.55	53.55	2,199,289	-0.94(-1.73%)
Jun 23, 2005	55.02	55.82	54.43	54.50	2,452,393	-0.59(-1.08%)
Jun 22, 2005	55.94	56.10	54.67	55.09	3,154,090	-0.38(-0.68%)
Jun 21, 2005	55.63	56.07	53.85	55.47	7,795,827	+1.17(+2.16%)
Jun 20, 2005	55.61	55.61	54.00	54.29	3,408,681	-1.11(-2.01%)
Jun 17, 2005	56.95	57.12	54.81	55.41	5,007,218	+1.01(+1.85%)
Jun 16, 2005	54.23	54.74	53.49	54.40	1,660,727	+0.47(+0.88%)
Jun 15, 2005	53.05	53.99	53.04	53.93	1,654,897	+1.02(+1.93%)
Jun 14, 2005	51.87	52.90	51.83	52.90	1,979,566	+0.83(+1.60%)
Jun 13, 2005	51.47	52.13	50.94	52.07	1,425,113	+0.60(+1.17%)
Jun 10, 2005	51.94	52.42	51.21	51.47	940,282	-0.43(-0.83%)
Jun 09, 2005	51.31	52.43	50.56	51.90	2,234,728	+0.59(+1.16%)
Jun 08, 2005	52.40	52.40	51.25	51.30	1,921,034	-0.94(-1.79%)
Jun 07, 2005	52.44	52.92	52.15	52.24	1,863,531	+0.12(+0.24%)
Jun 06, 2005	51.63	52.28	51.23	52.12	1,262,322	+0.73(+1.41%)
Jun 03, 2005	52.12	52.34	51.28	51.39	2,242,959	-0.51(-0.98%)
Jun 02, 2005	51.48	51.92	51.13	51.90	1,539,090	+0.43(+0.83%)
Jun 01, 2005	50.31	51.82	50.26	51.47	2,460,967	+0.73(+1.43%)
May 31, 2005	50.57	51.08	50.17	50.74	3,290,131	+0.39(+0.78%)
May 27, 2005	50.45	50.47	49.91	50.35	944,855	+0.08(+0.16%)
May 26, 2005	49.20	50.75	49.20	50.27	2,758,885	+1.84(+3.79%)
May 25, 2005	49.13	49.13	48.43	48.43	1,732,863	-0.52(-1.07%)
May 24, 2005	49.07	49.42	48.64	48.96	2,102,574	+0.00(+0.00%)
May 23, 2005	48.18	49.38	48.18	48.96	2,652,225	+0.34(+0.70%)
May 20, 2005	48.99	49.03	48.02	48.62	1,921,034	-0.35(-0.71%)
May 19, 2005	48.75	49.38	48.46	48.97	2,357,736	+0.23(+0.47%)
May 18, 2005	47.31	49.06	47.31	48.74	3,207,020	+2.17(+4.66%)
May 17, 2005	46.43	46.71	45.70	46.57	1,783,049	+0.13(+0.28%)
May 16, 2005	44.65	46.51	44.65	46.44	2,218,723	+1.57(+3.51%)
May 13, 2005	45.31	45.62	44.42	44.87	1,497,249	-0.31(-0.68%)
May 12, 2005	46.80	46.80	45.17	45.17	2,066,677	-1.46(-3.13%)
May 11, 2005	46.49	46.97	45.88	46.63	1,578,645	+0.36(+0.77%)
May 10, 2005	47.08	47.12	46.27	46.27	1,537,147	-0.80(-1.69%)
May 09, 2005	46.37	47.31	46.34	47.07	1,740,065	+0.71(+1.53%)
May 06, 2005	45.84	46.85	45.37	46.36	1,900,570	+0.39(+0.86%)
May 05, 2005	45.18	46.45	45.14	45.97	2,556,539	+0.57(+1.25%)
May 04, 2005	44.24	45.53	44.00	45.40	3,700,311	+1.12(+2.53%)
May 03, 2005	44.99	45.22	44.09	44.28	3,309,108	-0.74(-1.65%)
May 02, 2005	45.29	45.47	44.38	45.02	2,309,951	+0.00(+0.00%)
Apr 29, 2005	45.49	45.70	44.34	45.02	3,132,026	+0.00(+0.00%)
Apr 28, 2005	46.49	46.94	44.09	45.02	4,288,488	-1.47(-3.16%)
Apr 27, 2005	46.98	47.08	46.32	46.49	3,456,238	-0.59(-1.24%)
Apr 26, 2005	47.03	48.59	46.87	47.08	3,326,256	-0.35(-0.74%)
Apr 25, 2005	46.36	47.64	46.29	47.43	2,226,611	+1.46(+3.18%)
Apr 22, 2005	46.61	46.80	45.77	45.97	1,904,229	-0.52(-1.13%)
Apr 21, 2005	46.14	46.98	46.08	46.49	2,635,991	+0.61(+1.33%)
Apr 20, 2005	46.49	46.96	45.73	45.88	2,953,572	-1.00(-2.13%)
Apr 19, 2005	46.42	47.54	46.05	46.88	2,358,880	+0.04(+0.07%)
Apr 18, 2005	46.83	47.03	46.27	46.84	2,335,215	+0.48(+1.04%)
Apr 15, 2005	48.13	48.35	46.36	46.36	2,911,274	-1.59(-3.32%)
Apr 14, 2005	49.84	50.03	47.83	47.95	2,754,198	-1.92(-3.86%)
Apr 13, 2005	50.87	51.01	49.58	49.88	2,313,151	-1.15(-2.26%)
Apr 12, 2005	49.20	51.16	48.85	51.03	3,250,690	+1.13(+2.26%)
Apr 11, 2005	49.75	50.30	49.44	49.90	1,515,312	+0.08(+0.16%)
Apr 08, 2005	50.31	50.63	49.66	49.83	1,747,839	-0.48(-0.96%)
Apr 07, 2005	49.74	50.52	49.60	50.31	2,181,226	+0.86(+1.73%)
Apr 06, 2005	50.31	50.31	49.27	49.45	2,643,765	-0.83(-1.65%)
Apr 05, 2005	50.87	51.31	50.23	50.28	1,813,801	-0.37(-0.73%)
Apr 04, 2005	50.12	50.97	49.57	50.65	2,096,972	+0.53(+1.06%)