Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	8.882	8.925	8.439	8.481	7,837,295	-0.29(-3.28%)
Apr 29, 2009	8.890	9.038	8.621	8.769	7,054,773	+0.18(+2.13%)
Apr 28, 2009	8.577	9.004	8.333	8.586	7,844,536	-0.15(-1.69%)
Apr 27, 2009	8.568	9.500	8.490	8.734	15,124,173	+0.05(+0.60%)
Apr 24, 2009	7.750	8.960	7.645	8.681	26,393,822	+1.13(+14.99%)
Apr 23, 2009	7.184	7.610	6.740	7.549	12,768,545	+0.61(+8.78%)
Apr 22, 2009	6.888	7.358	6.618	6.940	8,535,686	-0.03(-0.50%)
Apr 21, 2009	6.418	7.097	6.400	6.975	7,451,685	+0.36(+5.39%)
Apr 20, 2009	7.828	7.872	6.557	6.618	10,979,340	-1.52(-18.63%)
Apr 17, 2009	7.654	8.316	7.654	8.133	6,188,350	+0.47(+6.14%)
Apr 16, 2009	7.698	7.854	7.192	7.663	8,070,889	+0.10(+1.27%)
Apr 15, 2009	6.748	7.872	6.679	7.567	13,035,490	+0.79(+11.70%)
Apr 14, 2009	7.018	7.166	6.714	6.775	7,177,709	-0.38(-5.35%)
Apr 13, 2009	6.966	7.238	6.753	7.158	7,264,961	+0.03(+0.49%)
Apr 09, 2009	6.714	7.123	6.583	7.123	8,398,385	+0.60(+9.21%)
Apr 08, 2009	6.792	7.088	6.339	6.522	10,433,754	+0.31(+5.05%)
Apr 07, 2009	6.339	6.418	6.113	6.209	5,653,032	-0.37(-5.56%)
Apr 06, 2009	6.626	6.626	6.322	6.574	7,029,373	-0.11(-1.69%)
Apr 03, 2009	6.391	6.766	6.165	6.687	7,915,570	+0.30(+4.77%)
Apr 02, 2009	6.496	6.557	6.217	6.383	11,498,605	+0.19(+3.09%)
Apr 01, 2009	6.365	6.731	6.121	6.191	15,373,279	-0.35(-5.33%)
Mar 31, 2009	7.933	7.933	6.217	6.539	25,145,526	-1.93(-22.82%)
Mar 30, 2009	8.490	8.516	7.375	8.472	10,542,525	-0.48(-5.35%)
Mar 26, 2009	8.403	9.213	8.368	8.951	9,731,030	+0.77(+9.48%)
Mar 25, 2009	8.446	9.796	7.576	8.176	16,884,004	-0.03(-0.42%)
Mar 24, 2009	8.264	8.734	8.107	8.211	8,140,741	-0.29(-3.38%)
Mar 23, 2009	8.055	8.525	8.011	8.499	9,821,463	+1.44(+20.35%)
Mar 20, 2009	7.663	7.663	6.923	7.062	6,881,078	-0.34(-4.59%)
Mar 19, 2009	8.307	8.359	7.367	7.401	7,803,786	-0.73(-8.99%)
Mar 18, 2009	7.340	8.481	6.888	8.133	11,461,530	+0.71(+9.62%)
Mar 17, 2009	7.123	7.428	6.687	7.419	7,810,354	+0.59(+8.67%)
Mar 16, 2009	7.515	7.663	6.801	6.827	6,403,943	-0.57(-7.66%)
Mar 13, 2009	7.401	7.647	7.010	7.393	0	-0.03(-0.35%)
Mar 12, 2009	6.696	7.489	6.400	7.419	10,561,640	+0.85(+13.00%)
Mar 11, 2009	6.574	6.923	6.452	6.566	7,411,422	-0.03(-0.40%)
Mar 10, 2009	5.643	6.679	5.564	6.592	10,937,520	+1.15(+21.12%)
Mar 09, 2009	5.329	6.130	5.164	5.442	8,652,411	+0.15(+2.80%)
Mar 06, 2009	5.399	5.634	5.103	5.294	0	-0.03(-0.49%)
Mar 05, 2009	5.451	5.625	5.207	5.320	8,151,608	-0.35(-6.14%)
Mar 04, 2009	5.373	5.773	4.981	5.669	10,989,327	-0.09(-1.51%)
Mar 02, 2009	5.582	6.008	5.547	5.756	7,376,110	-0.06(-1.05%)
Feb 27, 2009	6.174	6.313	5.712	5.817	0	-0.54(-8.49%)
Feb 26, 2009	6.531	6.801	6.209	6.357	7,838,373	-0.02(-0.27%)
Feb 25, 2009	6.313	6.609	5.930	6.374	10,774,057	-0.07(-1.08%)
Feb 24, 2009	5.573	6.862	5.486	6.444	12,987,665	+0.95(+17.27%)
Feb 23, 2009	5.303	5.756	5.181	5.494	12,534,190	+0.38(+7.50%)
Feb 20, 2009	4.859	5.294	4.824	5.111	0	-0.01(-0.17%)
Feb 19, 2009	5.991	6.269	5.094	5.120	15,094,794	-0.89(-14.78%)
Feb 18, 2009	6.626	6.740	5.808	6.008	10,021,434	-0.35(-5.48%)
Feb 17, 2009	6.278	6.461	6.000	6.357	7,722,837	-0.17(-2.54%)
Feb 13, 2009	6.322	6.644	6.060	6.522	7,592,773	+0.17(+2.74%)
Feb 12, 2009	6.400	6.513	5.791	6.348	12,957,275	-0.33(-4.95%)
Feb 11, 2009	6.583	7.027	6.226	6.679	9,072,807	+0.27(+4.21%)
Feb 10, 2009	7.445	7.994	6.304	6.409	14,618,702	-1.18(-15.50%)
Feb 09, 2009	8.055	8.055	7.388	7.584	9,640,927	-0.51(-6.34%)
Feb 06, 2009	7.314	8.699	7.314	8.098	13,379,307	+0.80(+10.98%)
Feb 05, 2009	6.905	7.428	6.792	7.297	9,080,885	+0.42(+6.08%)
Feb 04, 2009	7.506	7.811	6.835	6.879	9,072,941	-0.60(-8.03%)
Feb 03, 2009	7.071	7.610	6.827	7.480	8,309,994	+0.67(+9.85%)
Feb 02, 2009	6.539	7.436	6.470	6.809	8,634,845	+0.11(+1.69%)
Jan 30, 2009	6.966	7.027	6.592	6.696	0	-0.24(-3.40%)
Jan 29, 2009	7.504	7.625	6.880	6.932	5,830,907	-0.75(-9.71%)
Jan 28, 2009	7.062	8.162	6.915	7.677	8,952,615	+0.95(+14.18%)
Jan 27, 2009	6.689	7.122	6.611	6.724	6,049,112	-0.05(-0.77%)
Jan 26, 2009	6.542	7.573	6.213	6.776	16,298,984	+0.85(+14.33%)
Jan 23, 2009	5.537	6.178	5.346	5.927	6,274,321	+0.25(+4.43%)
Jan 22, 2009	5.831	6.091	5.606	5.675	7,677,168	-0.46(-7.49%)
Jan 21, 2009	6.013	6.169	5.338	6.135	8,722,529	+0.26(+4.42%)
Jan 20, 2009	6.525	6.845	5.814	5.875	7,095,028	-0.93(-13.63%)
Jan 16, 2009	6.819	6.992	6.143	6.802	0	+0.24(+3.70%)
Jan 15, 2009	6.897	7.010	6.083	6.559	12,025,293	-0.29(-4.18%)
Jan 14, 2009	7.365	7.417	6.767	6.845	9,181,478	-0.66(-8.78%)
Jan 13, 2009	7.192	7.616	7.001	7.504	10,882,848	+0.27(+3.71%)
Jan 12, 2009	8.206	8.232	7.140	7.235	19,738,078	-0.69(-8.74%)
Jan 09, 2009	9.774	9.774	7.131	7.928	67,272,416	-1.97(-19.88%)
Jan 08, 2009	9.531	10.02	9.020	9.895	9,012,978	+0.74(+8.04%)
Jan 07, 2009	9.410	9.505	8.994	9.159	7,504,471	-0.52(-5.37%)
Jan 06, 2009	8.985	9.765	8.933	9.679	10,090,820	+0.84(+9.51%)
Jan 05, 2009	7.876	9.141	7.677	8.838	9,737,973	+0.88(+11.11%)
Jan 02, 2009	7.452	8.084	7.313	7.954	0	+0.44(+5.88%)
Jan 01, 2009	7.417	7.641	7.157	7.512	0	+0.00(+0.00%)
Dec 31, 2008	7.417	7.641	7.157	7.512	5,967,360	+0.01(+0.12%)
Dec 30, 2008	7.304	7.504	6.897	7.504	4,771,509	+0.26(+3.59%)
Dec 29, 2008	7.460	7.460	6.949	7.244	3,837,027	-0.19(-2.56%)
Dec 26, 2008	7.460	7.521	7.183	7.434	1,383,134	+0.23(+3.12%)
Dec 24, 2008	7.720	7.720	7.166	7.209	1,449,896	-0.30(-4.04%)
Dec 23, 2008	7.694	7.920	7.304	7.512	4,240,133	-0.20(-2.58%)
Dec 22, 2008	8.717	8.717	7.547	7.712	6,581,476	-0.94(-10.91%)
Dec 19, 2008	9.176	9.185	8.578	8.656	7,155,595	-0.11(-1.28%)
Dec 18, 2008	9.289	9.791	8.561	8.769	11,175,080	-0.11(-1.27%)
Dec 17, 2008	8.414	9.367	8.188	8.881	8,695,492	+0.38(+4.49%)
Dec 16, 2008	7.608	8.500	7.478	8.500	8,185,662	+0.88(+11.48%)
Dec 15, 2008	8.301	8.552	7.417	7.625	5,819,452	-0.75(-9.00%)
Dec 12, 2008	7.478	8.535	7.348	8.379	5,912,832	+0.60(+7.68%)
Dec 11, 2008	8.188	8.665	7.577	7.781	6,097,018	-0.62(-7.33%)
Dec 10, 2008	7.842	8.474	7.547	8.396	6,262,702	+0.55(+6.95%)
Dec 09, 2008	8.466	9.089	7.651	7.850	9,261,949	-0.65(-7.65%)
Dec 08, 2008	8.119	8.552	7.434	8.500	9,323,767	+0.65(+8.28%)
Dec 05, 2008	7.339	8.016	6.733	7.850	10,256,481	+0.49(+6.59%)
Dec 04, 2008	6.603	7.989	6.421	7.365	16,989,886	+0.67(+9.96%)
Dec 03, 2008	6.143	7.070	5.918	6.698	13,003,780	+0.37(+5.89%)
Dec 02, 2008	5.771	6.421	5.277	6.325	8,200,062	+0.81(+14.78%)
Dec 01, 2008	6.057	6.135	5.467	5.511	7,743,726	-0.65(-10.55%)
Nov 28, 2008	6.126	6.802	5.589	6.161	4,660,643	-0.25(-3.92%)
Nov 26, 2008	5.199	6.577	4.896	6.412	15,612,880	+1.19(+22.72%)
Nov 25, 2008	4.454	6.429	4.107	5.225	25,475,464	+1.26(+31.66%)
Nov 24, 2008	3.336	4.081	3.067	3.968	11,040,377	+0.81(+25.82%)
Nov 21, 2008	3.553	3.553	2.963	3.154	14,010,554	-0.14(-4.21%)
Nov 20, 2008	4.202	4.202	3.223	3.293	11,319,998	-0.85(-20.50%)
Nov 19, 2008	5.069	5.086	4.116	4.142	8,251,128	-0.96(-18.85%)
Nov 18, 2008	5.190	5.389	4.826	5.104	6,911,303	-0.11(-2.16%)
Nov 17, 2008	5.329	5.476	4.956	5.216	7,162,748	-0.24(-4.44%)
Nov 14, 2008	5.528	6.178	5.242	5.459	0	-0.29(-5.12%)
Nov 13, 2008	5.415	5.753	4.601	5.753	10,427,484	+0.31(+5.73%)
Nov 12, 2008	5.979	6.065	5.398	5.441	5,484,903	-0.80(-12.78%)
Nov 11, 2008	5.970	6.499	5.554	6.239	6,423,674	+0.08(+1.27%)
Nov 10, 2008	6.923	7.114	5.927	6.161	5,014,871	-0.55(-8.26%)
Nov 07, 2008	7.226	7.382	6.403	6.715	6,856,923	-0.59(-8.07%)
Nov 06, 2008	7.556	7.755	7.105	7.304	6,597,436	-0.11(-1.52%)
Nov 05, 2008	7.738	8.613	7.365	7.417	8,076,676	-0.44(-5.62%)
Nov 04, 2008	7.131	8.032	7.105	7.859	7,986,202	+0.92(+13.23%)
Nov 03, 2008	6.689	7.235	6.542	6.941	8,036,507	+0.23(+3.49%)
Oct 31, 2008	6.048	6.819	5.814	6.707	8,664,847	+0.64(+10.57%)
Oct 30, 2008	6.317	6.481	5.719	6.065	13,183,966	+0.18(+3.09%)
Oct 29, 2008	5.485	6.369	5.441	5.883	20,145,230	+0.38(+6.93%)
Oct 28, 2008	5.823	5.909	4.870	5.502	16,595,340	-0.08(-1.40%)
Oct 27, 2008	5.649	6.152	5.485	5.580	7,733,946	-0.07(-1.23%)
Oct 24, 2008	5.320	6.473	5.312	5.649	12,291,881	-0.49(-8.04%)
Oct 23, 2008	7.365	7.668	5.511	6.143	16,442,906	-1.17(-16.00%)
Oct 22, 2008	7.538	7.937	7.044	7.313	10,360,691	-0.49(-6.33%)
Oct 21, 2008	8.093	8.422	7.772	7.807	4,891,891	-0.56(-6.74%)
Oct 20, 2008	7.775	8.535	7.370	8.371	6,660,192	+0.66(+8.62%)
Oct 17, 2008	7.189	8.051	7.085	7.706	10,060,848	-0.04(-0.56%)
Oct 16, 2008	7.611	7.818	6.759	7.749	11,663,600	+0.19(+2.51%)
Oct 15, 2008	7.939	8.008	7.249	7.560	9,473,514	-0.58(-7.11%)
Oct 14, 2008	9.001	9.001	7.853	8.138	11,669,281	-0.17(-2.08%)
Oct 13, 2008	8.889	9.078	7.913	8.310	10,068,378	-0.07(-0.82%)
Oct 10, 2008	7.033	8.431	6.800	8.379	0	+0.61(+7.89%)
Oct 09, 2008	9.501	9.536	7.491	7.767	11,664,746	-1.27(-14.04%)
Oct 08, 2008	8.638	9.708	8.509	9.035	10,817,220	+0.03(+0.29%)
Oct 07, 2008	10.61	10.61	8.889	9.009	10,158,708	-1.34(-12.93%)
Oct 06, 2008	9.855	10.43	9.277	10.35	12,142,911	-0.08(-0.74%)
Oct 03, 2008	12.39	12.62	10.22	10.42	0	-1.56(-13.03%)
Oct 02, 2008	12.96	13.38	11.94	11.99	6,690,268	-1.25(-9.45%)
Oct 01, 2008	12.86	13.39	12.29	13.24	6,650,336	+0.13(+0.99%)
Sep 30, 2008	12.20	13.11	11.60	13.11	7,797,870	+1.19(+9.99%)
Sep 29, 2008	13.02	13.35	11.61	11.92	10,422,851	-1.27(-9.62%)
Sep 26, 2008	11.82	13.33	11.82	13.19	0	+0.25(+1.93%)
Sep 25, 2008	13.07	13.26	11.88	12.94	10,138,518	+0.19(+1.49%)
Sep 24, 2008	11.22	13.28	11.08	12.75	14,900,839	+1.78(+16.21%)
Sep 23, 2008	11.74	12.34	10.86	10.97	15,901,868	-0.89(-7.50%)
Sep 22, 2008	14.07	14.45	11.22	11.86	13,430,753	-2.60(-17.97%)
Sep 19, 2008	14.14	14.58	13.22	14.45	0	+1.94(+15.52%)
Sep 18, 2008	11.30	12.56	9.622	12.51	19,416,154	+1.54(+13.99%)
Sep 17, 2008	11.88	12.42	10.87	10.98	10,604,886	-1.50(-12.03%)
Sep 16, 2008	11.08	12.55	10.87	12.48	9,067,528	+0.88(+7.59%)
Sep 15, 2008	11.64	12.49	11.38	11.60	8,030,512	-0.79(-6.41%)
Sep 12, 2008	11.78	12.72	11.67	12.39	7,590,257	+0.33(+2.72%)
Sep 11, 2008	11.02	12.18	10.80	12.06	9,239,337	+0.55(+4.80%)
Sep 10, 2008	11.64	12.09	10.94	11.51	9,819,584	-0.03(-0.22%)
Sep 09, 2008	12.73	12.99	11.26	11.54	12,910,685	-1.36(-10.57%)
Sep 08, 2008	12.85	13.81	12.04	12.90	18,085,920	+1.20(+10.25%)
Sep 05, 2008	10.57	11.82	10.30	11.70	0	+0.92(+8.57%)
Sep 04, 2008	11.59	11.72	10.58	10.78	10,715,330	-1.05(-8.90%)
Sep 03, 2008	11.73	11.91	11.28	11.83	8,388,432	+0.16(+1.33%)
Sep 02, 2008	11.66	12.45	11.22	11.68	9,629,546	+0.33(+2.89%)
Aug 29, 2008	11.05	11.67	10.96	11.35	0	+0.03(+0.30%)
Aug 28, 2008	10.79	11.38	10.48	11.31	10,045,399	+0.79(+7.46%)
Aug 27, 2008	9.821	10.57	9.613	10.53	12,184,426	+1.00(+10.51%)
Aug 26, 2008	9.985	10.20	9.363	9.527	6,721,272	-0.52(-5.15%)
Aug 25, 2008	10.07	10.35	9.743	10.04	6,796,013	-0.16(-1.61%)
Aug 22, 2008	10.13	10.25	9.510	10.21	0	+0.31(+3.14%)
Aug 21, 2008	9.053	10.00	9.018	9.898	8,423,887	+0.54(+5.81%)
Aug 20, 2008	9.061	9.372	8.733	9.355	6,445,532	+0.36(+4.03%)
Aug 19, 2008	9.277	9.458	8.889	8.992	5,204,238	-0.47(-4.93%)
Aug 18, 2008	10.29	10.29	9.337	9.458	5,394,002	-0.74(-7.28%)
Aug 15, 2008	10.25	10.58	10.08	10.20	0	+0.13(+1.29%)
Aug 14, 2008	9.536	10.30	9.441	10.07	11,990,631	+0.49(+5.14%)
Aug 13, 2008	9.915	9.950	9.337	9.579	8,762,082	-0.28(-2.80%)
Aug 12, 2008	11.18	11.18	9.743	9.855	8,628,857	-1.30(-11.68%)
Aug 11, 2008	10.65	11.65	10.55	11.16	10,628,443	+0.48(+4.53%)
Aug 08, 2008	10.52	11.13	10.42	10.67	8,505,955	+0.09(+0.82%)
Aug 07, 2008	10.69	11.38	10.38	10.59	9,226,775	-0.36(-3.31%)
Aug 06, 2008	10.49	10.99	10.23	10.95	6,020,672	+0.28(+2.59%)
Aug 05, 2008	10.17	10.75	10.10	10.67	7,147,372	+0.64(+6.36%)
Aug 04, 2008	10.12	10.23	9.648	10.04	6,509,885	-0.19(-1.86%)
Aug 01, 2008	10.34	10.55	9.760	10.23	7,154,343	-0.22(-2.07%)
Jul 31, 2008	9.829	10.87	9.665	10.44	7,272,665	+0.35(+3.51%)
Jul 30, 2008	10.55	10.70	9.596	10.09	6,605,462	-0.21(-2.01%)
Jul 29, 2008	10.30	10.42	9.260	10.30	7,621,453	+1.02(+10.98%)
Jul 28, 2008	10.00	10.16	9.156	9.277	7,057,128	-0.66(-6.60%)
Jul 25, 2008	9.458	10.30	9.208	9.933	9,455,207	+0.38(+3.97%)
Jul 24, 2008	11.49	11.72	9.458	9.553	11,175,759	-2.13(-18.24%)
Jul 23, 2008	11.20	12.23	11.04	11.68	10,567,137	+0.48(+4.31%)
Jul 22, 2008	10.21	11.24	9.924	11.20	5,824,156	+0.63(+5.96%)
Jul 21, 2008	10.59	11.00	10.36	10.57	5,767,918	+0.07(+0.66%)
Jul 18, 2008	10.90	11.05	10.07	10.50	5,485,154	-0.12(-1.14%)
Jul 17, 2008	10.65	10.98	9.708	10.62	10,344,514	+0.52(+5.12%)
Jul 16, 2008	9.009	10.43	8.863	10.11	9,437,507	+1.02(+11.21%)
Jul 15, 2008	8.932	9.501	8.051	9.087	10,683,973	+0.25(+2.83%)
Jul 14, 2008	9.493	9.493	8.699	8.837	9,234,832	-0.06(-0.68%)
Jul 11, 2008	9.113	9.493	8.638	8.897	10,720,513	-0.54(-5.76%)
Jul 10, 2008	9.682	10.08	9.234	9.441	10,094,459	-0.42(-4.29%)
Jul 09, 2008	11.20	11.26	9.812	9.864	11,393,937	-0.92(-8.56%)
Jul 08, 2008	9.355	10.86	9.191	10.79	11,044,654	+1.42(+15.21%)
Jul 07, 2008	9.915	10.17	8.936	9.363	8,322,151	-0.54(-5.41%)
Jul 04, 2008	9.864	10.05	9.467	9.898	6,355,018	+0.00(+0.00%)
Jul 03, 2008	9.864	10.05	9.467	9.898	6,355,018	+0.02(+0.17%)
Jul 02, 2008	10.33	10.43	9.881	9.881	7,597,201	-0.33(-3.21%)
Jul 01, 2008	10.36	10.45	9.553	10.21	17,878,338	-0.44(-4.13%)
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%)