Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	52.38	52.63	51.59	52.27	4,462,140	+1.22(+2.40%)
Sep 29, 2005	49.47	51.06	49.21	51.05	3,823,091	+1.58(+3.20%)
Sep 28, 2005	50.10	50.12	48.78	49.47	3,535,233	-0.39(-0.79%)
Sep 27, 2005	50.87	51.10	49.25	49.86	5,640,208	-0.06(-0.12%)
Sep 26, 2005	49.60	50.69	49.50	49.92	3,125,510	+0.59(+1.19%)
Sep 23, 2005	49.63	50.04	49.01	49.34	2,392,833	-0.69(-1.38%)
Sep 22, 2005	47.37	50.51	46.93	50.03	5,784,480	+3.24(+6.92%)
Sep 21, 2005	48.68	49.41	46.70	46.79	8,880,496	-0.53(-1.13%)
Sep 20, 2005	51.64	51.94	47.19	47.32	9,079,756	-4.29(-8.31%)
Sep 19, 2005	53.23	53.31	51.41	51.61	6,951,345	-1.58(-2.98%)
Sep 16, 2005	54.71	54.85	52.83	53.19	4,798,698	-1.30(-2.39%)
Sep 15, 2005	54.41	54.86	54.25	54.50	1,799,740	+0.18(+0.34%)
Sep 14, 2005	53.84	54.66	53.75	54.31	1,621,515	+0.32(+0.60%)
Sep 13, 2005	54.50	54.67	53.89	53.99	1,231,341	-0.51(-0.93%)
Sep 12, 2005	54.54	54.92	54.32	54.50	1,558,296	-0.22(-0.40%)
Sep 09, 2005	53.71	54.85	53.64	54.71	2,255,077	+1.40(+2.63%)
Sep 08, 2005	53.19	53.32	52.40	53.32	2,253,476	-1.32(-2.42%)
Sep 07, 2005	54.39	54.76	54.17	54.64	1,419,855	+0.24(+0.45%)
Sep 06, 2005	53.58	54.44	53.58	54.39	1,414,596	+1.03(+1.93%)
Sep 02, 2005	54.10	54.25	53.30	53.36	1,620,486	-0.52(-0.96%)
Sep 01, 2005	54.23	54.40	53.55	53.88	2,692,808	-0.45(-0.82%)
Aug 31, 2005	52.22	54.42	51.91	54.32	2,934,595	+2.30(+4.42%)
Aug 30, 2005	51.08	52.04	50.95	52.02	2,141,443	+0.94(+1.83%)
Aug 29, 2005	50.91	51.79	50.49	51.08	1,816,545	-0.01(-0.02%)
Aug 26, 2005	51.81	52.02	50.47	51.09	2,214,608	-0.75(-1.45%)
Aug 25, 2005	52.83	53.48	51.79	51.85	1,831,064	-0.73(-1.38%)
Aug 24, 2005	51.46	53.74	50.89	52.57	3,731,978	+1.02(+1.99%)
Aug 23, 2005	52.25	52.44	50.85	51.55	3,490,991	-0.69(-1.32%)
Aug 22, 2005	52.48	52.58	51.85	52.24	2,369,626	-0.15(-0.28%)
Aug 19, 2005	52.92	53.25	52.36	52.39	2,326,756	-0.54(-1.02%)
Aug 18, 2005	52.86	53.44	52.35	52.93	2,040,955	-0.12(-0.23%)
Aug 17, 2005	53.81	53.81	52.77	53.05	3,292,989	-0.75(-1.40%)
Aug 16, 2005	54.76	54.98	53.67	53.81	2,173,224	-0.90(-1.65%)
Aug 15, 2005	54.85	55.10	54.32	54.71	1,797,339	-0.18(-0.33%)
Aug 12, 2005	54.54	55.02	54.06	54.89	1,813,687	+0.21(+0.38%)
Aug 11, 2005	54.38	54.98	53.91	54.68	2,200,661	+0.66(+1.23%)
Aug 10, 2005	54.67	55.36	53.55	54.02	3,974,450	+0.19(+0.36%)
Aug 09, 2005	53.83	54.45	53.22	53.82	3,327,971	+0.21(+0.39%)
Aug 08, 2005	55.13	55.65	53.27	53.61	3,742,724	-1.52(-2.76%)
Aug 05, 2005	57.12	57.12	54.43	55.13	5,174,697	-2.60(-4.50%)
Aug 04, 2005	57.73	58.34	57.44	57.73	1,364,638	-0.31(-0.54%)
Aug 03, 2005	58.61	58.61	57.74	58.05	1,427,971	-0.69(-1.18%)
Aug 02, 2005	59.04	59.29	58.11	58.74	2,009,860	-0.30(-0.50%)
Aug 01, 2005	57.99	59.39	57.99	59.04	1,757,899	+0.19(+0.33%)
Jul 29, 2005	59.48	59.52	58.67	58.84	1,597,737	-0.87(-1.46%)
Jul 28, 2005	58.56	60.23	58.44	59.72	2,934,481	+1.88(+3.25%)
Jul 27, 2005	57.96	57.96	56.86	57.84	2,057,189	+0.45(+0.79%)
Jul 26, 2005	56.95	58.00	56.68	57.38	2,444,620	+0.59(+1.03%)
Jul 25, 2005	58.08	58.58	56.76	56.80	2,652,110	-1.29(-2.21%)
Jul 22, 2005	58.13	58.39	57.63	58.08	1,905,943	+0.11(+0.20%)
Jul 21, 2005	59.13	59.13	57.68	57.97	2,407,008	-1.35(-2.27%)
Jul 20, 2005	58.48	59.61	58.45	59.32	1,744,866	+0.71(+1.21%)
Jul 19, 2005	58.08	58.86	57.59	58.61	1,522,857	+0.63(+1.09%)
Jul 18, 2005	58.17	58.68	57.35	57.98	1,898,398	-0.36(-0.61%)
Jul 15, 2005	57.69	58.47	57.57	58.34	2,005,173	+0.65(+1.12%)
Jul 14, 2005	58.56	58.90	57.22	57.69	2,207,291	-0.40(-0.69%)
Jul 13, 2005	58.10	58.22	57.57	58.09	1,379,957	+0.20(+0.35%)
Jul 12, 2005	58.21	58.48	57.62	57.89	1,543,663	-0.52(-0.90%)
Jul 11, 2005	57.38	58.63	57.34	58.41	1,843,067	+1.10(+1.92%)
Jul 08, 2005	56.90	57.38	56.60	57.31	1,464,668	+0.29(+0.51%)
Jul 07, 2005	55.55	57.15	54.67	57.02	2,755,113	+1.30(+2.34%)
Jul 06, 2005	56.15	56.51	55.50	55.72	1,805,685	-0.32(-0.58%)
Jul 05, 2005	55.15	56.16	54.78	56.04	1,948,585	+0.59(+1.07%)