Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.89	10.95	10.42	10.65	8,662,949	-0.24(-2.22%)
Jun 27, 2008	11.72	11.72	10.42	10.89	12,886,194	-0.62(-5.40%)
Jun 26, 2008	12.30	12.32	11.16	11.51	15,795,270	-1.06(-8.44%)
Jun 25, 2008	12.77	13.36	12.40	12.57	10,445,898	-0.13(-1.02%)
Jun 24, 2008	12.25	13.30	11.91	12.70	11,237,270	+0.47(+3.88%)
Jun 23, 2008	13.31	13.33	12.07	12.23	6,621,517	-0.91(-6.96%)
Jun 20, 2008	13.47	13.64	13.07	13.14	6,192,667	-0.50(-3.67%)
Jun 19, 2008	13.68	13.88	13.29	13.64	6,319,185	+0.09(+0.64%)
Jun 18, 2008	13.11	13.76	12.94	13.56	5,585,580	+0.37(+2.81%)
Jun 17, 2008	13.82	13.89	12.97	13.19	5,291,461	-0.54(-3.96%)
Jun 16, 2008	13.18	13.85	12.96	13.73	4,265,871	+0.48(+3.65%)
Jun 13, 2008	12.99	13.51	12.94	13.25	4,624,531	+0.32(+2.47%)
Jun 12, 2008	12.87	13.39	12.79	12.93	3,854,597	+0.25(+1.97%)
Jun 11, 2008	13.58	13.60	12.63	12.68	6,357,167	-0.84(-6.19%)
Jun 10, 2008	13.18	13.72	12.70	13.51	6,909,835	+0.41(+3.16%)
Jun 09, 2008	13.21	13.85	12.72	13.10	8,311,335	-0.04(-0.33%)
Jun 06, 2008	13.82	13.91	13.12	13.14	6,985,054	-0.98(-6.91%)
Jun 05, 2008	14.49	14.66	13.69	14.12	7,878,933	-0.15(-1.03%)
Jun 04, 2008	14.71	14.80	14.14	14.26	6,713,633	-0.52(-3.50%)
Jun 03, 2008	14.44	14.86	14.15	14.78	6,402,143	+0.47(+3.25%)
Jun 02, 2008	14.44	14.50	14.01	14.32	4,421,508	-0.25(-1.72%)
May 30, 2008	15.06	15.18	14.32	14.57	5,363,797	-0.29(-1.97%)
May 29, 2008	15.11	15.21	14.70	14.86	5,866,139	-0.27(-1.77%)
May 28, 2008	15.32	15.44	14.58	15.13	5,508,576	+0.04(+0.29%)
May 27, 2008	14.58	15.16	14.49	15.08	5,253,123	+0.52(+3.55%)
May 26, 2008	14.88	14.88	14.28	14.57	0	+0.00(+0.00%)
May 23, 2008	14.88	14.88	14.28	14.57	6,191,982	-0.35(-2.37%)
May 22, 2008	15.02	15.40	14.78	14.92	5,970,609	-0.12(-0.80%)
May 21, 2008	16.22	16.25	14.94	15.04	6,676,990	-1.21(-7.43%)
May 20, 2008	16.66	16.79	15.96	16.25	4,933,935	-0.42(-2.54%)
May 19, 2008	17.35	17.38	16.60	16.67	5,643,862	-0.60(-3.45%)
May 16, 2008	18.07	18.07	16.83	17.27	6,313,629	-0.37(-2.10%)
May 15, 2008	17.24	17.75	16.95	17.64	6,595,730	+0.45(+2.61%)
May 14, 2008	16.22	17.37	16.15	17.19	8,664,168	+1.04(+6.41%)
May 13, 2008	16.23	16.28	15.52	16.15	5,293,719	+0.13(+0.81%)
May 12, 2008	15.83	16.14	15.56	16.03	4,189,178	+0.14(+0.87%)
May 09, 2008	15.76	16.48	15.65	15.89	2,632,393	+0.04(+0.27%)
May 08, 2008	16.46	16.66	15.70	15.84	5,092,336	-0.48(-2.96%)
May 07, 2008	17.16	17.39	16.17	16.33	4,874,156	-0.91(-5.26%)
May 06, 2008	16.43	17.26	15.96	17.23	6,588,684	+0.41(+2.41%)
May 05, 2008	16.58	17.16	16.45	16.83	3,930,467	+0.20(+1.19%)
May 02, 2008	17.10	17.34	16.41	16.63	5,132,580	-0.14(-0.82%)
May 01, 2008	15.75	17.09	15.75	16.77	7,452,218	+0.87(+5.48%)
Apr 30, 2008	17.57	17.64	15.87	15.90	10,511,640	-1.61(-9.17%)
Apr 29, 2008	16.81	17.69	16.79	17.50	9,186,762	+0.64(+3.79%)
Apr 28, 2008	16.59	17.06	16.12	16.86	6,408,818	+0.46(+2.79%)
Apr 25, 2008	15.99	16.52	15.58	16.41	6,434,375	+0.54(+3.43%)
Apr 24, 2008	14.70	16.12	14.58	15.86	7,812,833	+1.15(+7.80%)
Apr 23, 2008	15.62	15.62	14.45	14.71	6,419,072	-0.74(-4.80%)
Apr 22, 2008	15.76	15.90	15.12	15.46	5,108,218	-0.36(-2.29%)
Apr 21, 2008	16.05	16.05	15.50	15.82	4,956,517	-0.30(-1.87%)
Apr 18, 2008	16.42	16.61	15.52	16.12	6,220,728	+0.18(+1.14%)
Apr 17, 2008	15.73	16.18	15.47	15.94	7,904,834	-0.03(-0.16%)
Apr 16, 2008	15.46	15.96	14.97	15.96	8,360,172	+0.95(+6.32%)
Apr 15, 2008	14.90	15.27	14.43	15.02	7,862,630	+0.28(+1.93%)
Apr 14, 2008	15.51	15.79	14.66	14.73	8,827,370	-0.92(-5.90%)
Apr 11, 2008	15.91	16.22	15.55	15.65	7,530,312	-0.56(-3.46%)
Apr 10, 2008	16.00	16.75	15.93	16.22	7,575,979	+0.18(+1.13%)
Apr 09, 2008	17.39	17.60	15.90	16.03	11,322,334	-1.23(-7.10%)
Apr 08, 2008	18.72	18.72	16.83	17.26	14,927,244	-1.56(-8.30%)
Apr 07, 2008	18.93	19.62	18.70	18.82	8,193,817	+0.16(+0.88%)
Apr 04, 2008	18.74	18.97	17.95	18.66	9,033,754	-0.09(-0.51%)
Apr 03, 2008	18.38	18.79	17.69	18.75	11,022,819	+0.30(+1.64%)
Apr 02, 2008	18.48	19.59	18.03	18.45	20,969,312	+0.00(+0.00%)
Apr 01, 2008	16.65	18.55	16.51	18.45	15,302,837	+2.22(+13.66%)
Mar 31, 2008	15.42	16.40	15.17	16.23	8,119,032	+0.75(+4.85%)
Mar 28, 2008	15.35	16.02	15.32	15.48	10,081,729	-0.52(-3.27%)
Mar 27, 2008	15.76	16.34	15.03	16.01	11,326,488	+0.83(+5.44%)
Mar 26, 2008	15.90	16.11	15.09	15.18	8,947,998	-1.10(-6.78%)
Mar 25, 2008	16.24	16.59	15.78	16.28	10,672,259	+0.08(+0.48%)
Mar 24, 2008	15.45	17.08	15.10	16.21	14,138,673	+0.91(+5.98%)
Mar 21, 2008	13.82	15.36	13.82	15.29	10,236,315	+0.00(+0.00%)
Mar 20, 2008	13.82	15.36	13.82	15.29	10,236,315	+1.48(+10.68%)
Mar 19, 2008	13.88	14.71	13.80	13.82	10,566,983	-0.04(-0.31%)
Mar 18, 2008	12.85	13.88	12.81	13.86	12,968,818	+1.64(+13.42%)
Mar 17, 2008	13.07	13.07	11.56	12.22	11,580,476	-1.18(-8.82%)
Mar 14, 2008	14.24	14.24	12.74	13.40	9,844,706	-0.39(-2.82%)
Mar 13, 2008	12.94	13.89	12.48	13.79	13,668,905	+0.56(+4.24%)
Mar 12, 2008	13.55	14.20	13.13	13.23	8,354,723	-0.54(-3.95%)
Mar 11, 2008	13.76	14.02	12.85	13.77	13,090,664	+0.85(+6.54%)
Mar 10, 2008	13.38	14.01	12.86	12.93	6,736,641	-0.63(-4.65%)
Mar 07, 2008	13.55	14.07	13.12	13.56	6,618,275	-0.29(-2.12%)
Mar 06, 2008	14.27	14.44	13.54	13.85	8,478,741	-0.71(-4.86%)
Mar 05, 2008	15.03	15.07	14.25	14.56	5,683,480	-0.26(-1.75%)
Mar 04, 2008	14.26	15.04	13.97	14.82	10,421,357	+0.38(+2.63%)
Mar 03, 2008	15.84	16.03	14.20	14.44	13,590,348	-1.62(-10.10%)
Feb 29, 2008	16.55	16.73	15.96	16.06	5,802,438	-0.72(-4.27%)
Feb 28, 2008	18.10	18.12	16.65	16.78	7,168,766	-1.52(-8.30%)
Feb 27, 2008	17.35	18.50	17.31	18.29	10,757,536	+0.68(+3.87%)
Feb 26, 2008	15.90	18.10	15.84	17.61	15,811,362	+1.41(+8.68%)
Feb 25, 2008	15.84	16.22	15.30	16.21	6,235,986	+0.43(+2.74%)
Feb 22, 2008	15.89	15.90	15.06	15.78	7,506,348	-0.10(-0.65%)
Feb 21, 2008	16.53	16.99	15.75	15.88	7,366,787	-0.68(-4.12%)
Feb 20, 2008	15.40	16.58	15.15	16.56	7,260,481	+0.78(+4.92%)
Feb 19, 2008	16.21	16.25	15.63	15.78	4,094,355	-0.26(-1.61%)
Feb 18, 2008	16.48	16.57	15.72	16.04	0	+0.00(+0.00%)
Feb 15, 2008	16.48	16.57	15.72	16.04	6,396,470	-0.50(-3.03%)
Feb 14, 2008	17.10	17.13	16.40	16.54	4,478,257	-0.52(-3.03%)
Feb 13, 2008	17.09	17.16	16.48	17.06	5,759,077	+0.18(+1.07%)
Feb 12, 2008	17.46	17.59	16.62	16.88	5,506,372	-0.25(-1.46%)
Feb 11, 2008	16.71	17.47	16.15	17.13	5,360,627	+0.45(+2.69%)
Feb 08, 2008	16.31	17.03	16.18	16.68	5,864,465	+0.13(+0.78%)
Feb 07, 2008	16.26	17.70	16.24	16.55	10,145,615	-0.08(-0.47%)
Feb 06, 2008	16.59	17.00	15.92	16.63	10,629,111	+0.15(+0.89%)
Feb 05, 2008	16.78	17.73	16.40	16.48	12,423,490	-0.62(-3.63%)
Feb 04, 2008	18.18	18.29	16.90	17.10	8,463,701	-1.36(-7.38%)
Feb 01, 2008	17.38	18.67	17.00	18.47	9,764,702	+0.74(+4.19%)
Jan 31, 2008	15.05	18.18	15.05	17.73	16,300,417	+2.02(+12.86%)
Jan 30, 2008	16.09	16.83	15.39	15.71	12,226,330	-0.53(-3.24%)
Jan 29, 2008	16.19	16.60	15.29	16.23	11,281,908	+0.34(+2.15%)
Jan 28, 2008	14.43	16.36	13.86	15.89	17,576,490	+1.24(+8.45%)
Jan 25, 2008	14.24	16.88	14.24	14.65	19,629,674	+0.66(+4.75%)
Jan 24, 2008	13.04	14.26	12.88	13.99	18,810,638	+1.10(+8.50%)
Jan 23, 2008	10.99	13.08	10.78	12.89	23,357,020	+1.54(+13.61%)
Jan 22, 2008	10.36	11.81	10.34	11.35	12,921,955	+0.14(+1.23%)
Jan 21, 2008	12.20	12.20	11.05	11.21	0	+0.00(+0.00%)
Jan 18, 2008	12.20	12.20	11.05	11.21	13,307,120	-0.79(-6.61%)
Jan 17, 2008	12.45	12.94	11.79	12.00	13,027,206	-0.29(-2.39%)
Jan 16, 2008	11.87	12.83	11.86	12.30	11,461,330	+0.24(+2.00%)
Jan 15, 2008	12.72	12.75	12.01	12.06	10,479,205	-0.82(-6.37%)
Jan 14, 2008	12.45	12.95	12.00	12.88	11,606,364	+0.50(+4.04%)
Jan 11, 2008	12.51	12.94	12.07	12.37	10,757,962	-0.32(-2.52%)
Jan 10, 2008	11.89	13.09	11.43	12.69	15,727,349	+0.73(+6.13%)
Jan 09, 2008	12.62	12.69	11.24	11.96	13,507,269	-0.66(-5.20%)
Jan 08, 2008	13.30	13.94	12.51	12.62	8,521,709	-0.99(-7.29%)
Jan 07, 2008	13.85	14.06	13.38	13.61	7,795,584	-0.03(-0.25%)
Jan 04, 2008	14.14	14.14	13.44	13.64	9,089,137	-0.79(-5.44%)
Jan 03, 2008	14.69	14.98	14.26	14.43	5,882,280	-0.41(-2.79%)
Jan 02, 2008	15.30	15.55	14.77	14.84	3,771,566	-0.60(-3.86%)
Jan 01, 2008	14.89	15.88	14.81	15.44	0	+0.00(+0.00%)
Dec 31, 2007	14.89	15.88	14.81	15.44	6,080,518	+0.34(+2.23%)
Dec 28, 2007	15.44	15.49	14.67	15.10	4,715,457	-0.16(-1.02%)
Dec 27, 2007	15.42	15.65	15.21	15.26	4,815,632	-0.35(-2.21%)
Dec 26, 2007	15.39	15.65	15.17	15.60	2,967,373	+0.16(+1.01%)
Dec 24, 2007	14.84	15.48	14.58	15.45	2,267,288	+0.60(+4.07%)
Dec 21, 2007	15.30	15.30	14.50	14.84	6,806,720	+0.07(+0.47%)
Dec 20, 2007	14.67	14.86	14.32	14.77	2,995,491	+0.19(+1.30%)
Dec 19, 2007	14.64	14.88	14.30	14.58	3,776,158	-0.02(-0.12%)
Dec 18, 2007	14.58	14.89	14.26	14.60	4,043,454	+0.09(+0.65%)
Dec 17, 2007	14.70	15.13	14.45	14.51	5,569,978	-0.28(-1.92%)
Dec 14, 2007	15.13	15.25	14.71	14.79	6,365,067	-0.53(-3.44%)
Dec 13, 2007	14.46	15.42	14.24	15.32	7,978,762	+0.58(+3.92%)
Dec 12, 2007	15.21	15.74	14.36	14.74	7,947,651	+0.05(+0.35%)
Dec 11, 2007	16.65	16.78	14.62	14.69	12,589,234	-1.73(-10.52%)
Dec 10, 2007	15.89	16.64	15.66	16.41	7,167,232	+0.60(+3.82%)
Dec 07, 2007	15.70	16.61	15.53	15.81	10,184,409	-0.35(-2.19%)
Dec 06, 2007	14.01	16.24	13.88	16.16	16,042,493	+2.14(+15.26%)
Dec 05, 2007	13.85	14.31	13.59	14.02	7,334,649	+0.38(+2.78%)
Dec 04, 2007	14.07	14.79	13.57	13.64	9,967,361	-0.80(-5.56%)
Dec 03, 2007	13.91	14.53	13.18	14.45	13,656,453	+0.78(+5.68%)
Nov 30, 2007	13.14	14.01	13.14	13.67	9,164,535	+0.92(+7.24%)
Nov 29, 2007	12.93	13.00	12.44	12.75	6,284,032	-0.25(-1.93%)
Nov 28, 2007	12.62	13.19	12.62	13.00	8,240,775	+0.49(+3.93%)
Nov 27, 2007	12.73	12.90	12.08	12.50	9,589,992	-0.01(-0.07%)
Nov 26, 2007	13.60	13.72	12.51	12.51	8,021,000	-0.94(-6.99%)
Nov 23, 2007	13.03	13.62	13.00	13.45	3,421,225	+0.54(+4.14%)
Nov 21, 2007	13.36	13.65	12.88	12.92	8,698,466	-0.82(-5.97%)
Nov 20, 2007	15.40	15.64	13.28	13.74	14,805,456	-1.42(-9.39%)
Nov 19, 2007	16.45	16.58	15.14	15.16	8,806,929	-1.44(-8.68%)
Nov 16, 2007	17.39	17.40	16.31	16.60	6,063,972	-0.65(-3.75%)
Nov 15, 2007	17.89	18.42	17.16	17.25	4,801,147	-0.72(-4.03%)
Nov 14, 2007	18.46	18.99	17.95	17.98	5,865,239	-0.25(-1.37%)
Nov 13, 2007	17.47	18.27	17.47	18.23	4,797,489	+0.94(+5.44%)
Nov 12, 2007	17.19	17.98	17.06	17.29	5,193,718	+0.09(+0.55%)
Nov 09, 2007	16.67	17.54	16.57	17.19	5,255,378	+0.05(+0.30%)
Nov 08, 2007	17.54	17.98	16.67	17.14	7,050,406	-0.52(-2.93%)
Nov 07, 2007	18.17	18.46	17.66	17.66	4,794,386	-0.89(-4.79%)
Nov 06, 2007	18.76	18.76	17.90	18.55	4,738,187	+0.24(+1.32%)
Nov 05, 2007	17.62	18.74	17.62	18.30	5,271,446	+0.03(+0.19%)
Nov 02, 2007	18.77	18.82	17.99	18.27	5,958,870	-0.22(-1.17%)
Nov 01, 2007	19.29	19.44	18.42	18.48	7,702,624	-1.23(-6.26%)
Oct 31, 2007	21.53	21.57	19.50	19.72	11,832,337	-1.61(-7.56%)
Oct 30, 2007	21.16	21.47	20.63	21.33	3,519,607	+0.15(+0.69%)
Oct 29, 2007	21.01	21.38	20.61	21.19	4,144,776	+0.22(+1.07%)
Oct 26, 2007	20.37	21.13	19.93	20.96	5,056,284	+0.92(+4.61%)
Oct 25, 2007	19.48	20.30	19.34	20.04	8,915,535	+0.55(+2.83%)
Oct 24, 2007	19.08	19.75	18.55	19.49	7,785,246	+0.12(+0.62%)
Oct 23, 2007	19.85	20.06	18.90	19.36	6,164,556	-0.10(-0.53%)
Oct 22, 2007	17.86	19.69	17.71	19.47	10,998,236	+1.28(+7.02%)
Oct 19, 2007	18.61	18.81	17.90	18.19	12,065,602	-0.62(-3.30%)
Oct 18, 2007	19.15	19.15	18.61	18.81	6,002,788	-0.37(-1.93%)
Oct 17, 2007	20.00	20.31	18.68	19.18	6,687,867	-0.64(-3.22%)
Oct 16, 2007	20.13	20.27	19.66	19.82	4,521,269	-0.57(-2.79%)
Oct 15, 2007	20.71	20.80	20.28	20.39	5,263,304	-0.49(-2.36%)
Oct 12, 2007	21.87	21.87	20.75	20.88	4,271,433	-0.94(-4.31%)
Oct 11, 2007	22.14	22.56	21.70	21.82	5,798,377	-0.02(-0.08%)
Oct 10, 2007	21.39	21.95	21.33	21.84	3,273,479	+0.34(+1.57%)
Oct 09, 2007	21.17	21.56	20.73	21.51	2,873,231	+0.30(+1.42%)
Oct 08, 2007	21.57	21.70	21.00	21.20	2,356,872	-0.33(-1.52%)
Oct 05, 2007	21.32	21.75	21.00	21.53	6,405,121	+0.53(+2.51%)
Oct 04, 2007	22.30	22.65	20.71	21.00	8,319,334	-1.28(-5.73%)
Oct 03, 2007	21.51	22.84	21.30	22.28	9,328,877	+0.95(+4.45%)
Oct 02, 2007	20.09	22.01	20.09	21.33	9,103,491	+1.25(+6.23%)
Oct 01, 2007	19.98	20.33	19.89	20.08	7,366,907	+0.54(+2.74%)
Sep 28, 2007	19.37	19.64	19.22	19.55	7,270,365	+0.13(+0.67%)
Sep 27, 2007	19.25	19.70	18.64	19.42	9,812,326	+0.21(+1.08%)
Sep 26, 2007	20.12	20.24	19.16	19.21	6,395,388	-0.83(-4.13%)
Sep 25, 2007	19.58	20.81	19.42	20.04	12,887,460	-0.83(-3.97%)
Sep 24, 2007	21.80	21.88	20.75	20.87	5,751,214	-0.98(-4.50%)
Sep 21, 2007	22.19	22.35	21.39	21.85	5,079,344	-0.21(-0.94%)
Sep 20, 2007	23.30	23.32	21.91	22.06	4,588,827	-1.26(-5.40%)
Sep 19, 2007	22.91	23.95	22.68	23.32	12,657,630	+0.66(+2.89%)
Sep 18, 2007	22.38	22.77	21.83	22.66	10,729,859	+0.47(+2.14%)
Sep 17, 2007	22.01	22.50	21.93	22.19	4,798,614	+0.00(+0.00%)
Sep 14, 2007	21.51	22.41	21.10	22.19	5,423,275	+0.55(+2.55%)
Sep 13, 2007	21.79	22.07	21.28	21.63	5,686,089	+0.01(+0.04%)
Sep 12, 2007	22.04	22.46	21.57	21.63	3,974,318	-0.56(-2.53%)
Sep 11, 2007	22.34	22.54	21.86	22.19	4,738,195	-0.15(-0.66%)
Sep 10, 2007	22.95	23.04	22.01	22.33	3,081,814	-0.55(-2.41%)
Sep 07, 2007	23.27	23.44	22.66	22.89	3,619,727	-0.86(-3.63%)
Sep 06, 2007	23.98	24.15	23.30	23.75	2,595,468	-0.22(-0.90%)
Sep 05, 2007	24.50	24.56	23.46	23.96	3,838,159	-0.69(-2.80%)
Sep 04, 2007	24.23	24.99	23.98	24.65	3,061,748	+0.26(+1.06%)
Aug 31, 2007	24.85	24.94	23.73	24.40	3,606,400	+0.65(+2.73%)
Aug 30, 2007	23.78	24.22	23.52	23.75	2,753,412	-0.50(-2.06%)
Aug 29, 2007	23.55	24.31	23.23	24.25	3,750,786	+0.75(+3.19%)
Aug 28, 2007	24.40	24.44	23.44	23.50	4,914,216	-1.15(-4.66%)
Aug 27, 2007	25.72	26.10	24.64	24.65	3,422,847	-1.16(-4.48%)
Aug 24, 2007	25.54	26.54	25.21	25.80	3,129,209	-0.08(-0.30%)
Aug 23, 2007	25.65	27.04	25.24	25.88	4,835,650	+0.55(+2.18%)
Aug 22, 2007	25.55	26.02	25.07	25.33	4,152,772	-0.05(-0.20%)
Aug 21, 2007	25.16	25.98	24.89	25.38	5,865,355	-0.39(-1.51%)
Aug 20, 2007	26.29	26.37	25.29	25.77	5,890,733	-0.49(-1.87%)
Aug 17, 2007	29.22	29.22	25.95	26.26	9,165,487	-0.46(-1.71%)
Aug 16, 2007	25.09	26.91	23.96	26.72	12,226,341	+0.81(+3.13%)
Aug 15, 2007	27.18	27.36	25.85	25.91	6,436,645	-1.28(-4.70%)
Aug 14, 2007	28.75	28.75	27.15	27.18	5,662,497	-1.23(-4.31%)
Aug 13, 2007	30.39	30.76	28.27	28.41	5,366,146	-2.18(-7.14%)
Aug 10, 2007	30.42	31.50	29.94	30.59	8,284,106	-0.89(-2.82%)
Aug 09, 2007	30.20	32.01	29.91	31.48	12,694,745	+0.39(+1.25%)
Aug 08, 2007	29.77	31.87	29.77	31.09	11,755,223	+1.33(+4.47%)
Aug 07, 2007	27.80	30.79	27.30	29.76	10,228,794	+1.84(+6.58%)
Aug 06, 2007	27.17	27.93	25.70	27.93	7,820,914	+0.88(+3.25%)
Aug 03, 2007	27.19	27.42	26.90	27.05	7,843,533	-0.37(-1.35%)
Aug 02, 2007	26.06	27.51	25.47	27.42	8,515,275	+1.21(+4.61%)
Aug 01, 2007	26.32	26.33	23.93	26.21	9,961,640	-0.25(-0.95%)
Jul 31, 2007	26.85	27.32	26.42	26.46	4,359,733	-0.39(-1.45%)
Jul 30, 2007	26.76	27.07	26.46	26.85	3,143,184	+0.03(+0.13%)
Jul 27, 2007	26.73	27.81	26.52	26.81	4,956,642	-0.29(-1.08%)
Jul 26, 2007	27.05	27.31	26.41	27.11	7,209,388	-0.45(-1.63%)
Jul 25, 2007	27.74	28.16	26.80	27.55	6,472,875	+0.00(+0.00%)
Jul 24, 2007	27.64	28.23	26.84	27.55	8,164,048	-0.34(-1.21%)
Jul 23, 2007	28.72	28.82	27.80	27.89	4,557,771	-0.77(-2.68%)
Jul 20, 2007	29.34	29.43	28.24	28.66	4,130,871	-0.82(-2.78%)
Jul 19, 2007	29.52	29.88	29.34	29.48	3,939,909	+0.02(+0.06%)
Jul 18, 2007	29.40	29.98	28.80	29.46	4,880,959	-0.39(-1.30%)
Jul 17, 2007	30.47	30.52	29.79	29.85	3,461,030	-0.73(-2.40%)
Jul 16, 2007	31.10	31.31	30.26	30.58	3,659,641	-0.83(-2.64%)
Jul 13, 2007	30.45	31.84	30.27	31.41	5,176,105	+1.09(+3.59%)
Jul 12, 2007	30.05	30.48	29.81	30.32	2,824,763	+0.36(+1.21%)
Jul 11, 2007	29.93	30.59	29.74	29.96	4,009,197	-0.12(-0.40%)
Jul 10, 2007	31.25	31.25	29.95	30.08	5,137,632	-1.25(-3.99%)
Jul 09, 2007	31.71	32.31	31.27	31.33	4,427,914	-0.64(-2.00%)
Jul 06, 2007	30.89	32.27	30.87	31.97	5,547,875	+0.91(+2.92%)
Jul 05, 2007	30.55	31.11	30.51	31.07	4,982,527	+0.68(+2.24%)
Jul 03, 2007	30.76	31.14	30.33	30.39	2,688,232	-0.37(-1.21%)