Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	23.48	23.52	23.21	23.27	512,515	-0.21(-0.90%)
Nov 27, 2002	22.80	23.48	22.72	23.48	2,095,182	+0.98(+4.35%)
Nov 26, 2002	23.17	23.62	22.47	22.50	3,902,545	-0.66(-2.86%)
Nov 25, 2002	23.16	23.67	23.07	23.16	2,463,218	-0.05(-0.23%)
Nov 22, 2002	23.24	23.59	23.09	23.21	2,923,547	-0.07(-0.28%)
Nov 21, 2002	23.17	23.51	23.13	23.28	3,387,523	+0.26(+1.14%)
Nov 20, 2002	22.44	23.08	21.88	23.02	5,899,509	+0.58(+2.60%)
Nov 19, 2002	22.42	22.67	22.22	22.43	2,882,984	+0.00(+0.00%)
Nov 18, 2002	23.13	23.30	22.38	22.43	3,403,703	-0.65(-2.83%)
Nov 15, 2002	22.47	23.12	22.46	23.09	2,408,981	+0.43(+1.92%)
Nov 14, 2002	22.27	22.66	22.05	22.65	4,345,327	+0.68(+3.12%)
Nov 13, 2002	22.16	22.38	21.61	21.97	7,568,089	-0.29(-1.28%)
Nov 12, 2002	22.93	22.94	22.04	22.25	4,997,765	-0.32(-1.44%)
Nov 11, 2002	22.56	22.90	22.24	22.58	2,858,600	-0.04(-0.19%)
Nov 08, 2002	23.37	23.52	22.53	22.62	5,196,937	-0.77(-3.30%)
Nov 07, 2002	24.74	24.74	23.31	23.39	6,835,208	-1.35(-5.45%)
Nov 06, 2002	24.16	24.79	23.72	24.74	4,873,795	+0.58(+2.40%)
Nov 05, 2002	24.19	24.42	23.81	24.16	3,027,691	-0.04(-0.16%)
Nov 04, 2002	24.53	24.74	24.20	24.20	2,677,659	-0.03(-0.11%)
Nov 01, 2002	24.17	24.40	23.94	24.23	3,275,859	+0.02(+0.07%)
Oct 31, 2002	23.65	24.42	23.61	24.21	3,867,451	+0.54(+2.26%)
Oct 30, 2002	24.13	24.22	23.43	23.67	3,776,068	-0.59(-2.44%)
Oct 29, 2002	24.27	24.64	24.03	24.27	4,176,920	+0.00(+0.00%)
Oct 28, 2002	25.23	25.23	24.13	24.27	2,956,363	-0.81(-3.22%)
Oct 25, 2002	24.98	25.30	24.45	25.07	3,597,178	+0.10(+0.39%)
Oct 24, 2002	25.93	26.02	24.93	24.98	3,139,583	-0.89(-3.44%)
Oct 23, 2002	25.45	25.96	25.28	25.87	3,706,335	+0.42(+1.64%)
Oct 22, 2002	26.00	26.20	24.97	25.45	4,883,138	-0.80(-3.06%)
Oct 21, 2002	25.01	26.29	24.75	26.25	4,059,103	+1.10(+4.36%)
Oct 18, 2002	25.81	25.81	25.01	25.16	3,569,604	-0.65(-2.52%)
Oct 17, 2002	25.03	25.93	25.03	25.81	4,980,217	+1.35(+5.51%)
Oct 16, 2002	24.57	24.84	24.35	24.46	2,601,773	-0.61(-2.45%)
Oct 15, 2002	24.44	25.12	24.43	25.07	3,659,619	+1.05(+4.37%)
Oct 14, 2002	23.85	24.22	23.63	24.03	1,793,233	+0.18(+0.74%)
Oct 11, 2002	22.95	24.20	22.95	23.85	4,999,132	+1.00(+4.40%)
Oct 10, 2002	21.93	22.85	21.77	22.84	4,346,695	+0.88(+4.00%)
Oct 09, 2002	22.75	22.75	21.96	21.97	5,669,572	-1.21(-5.23%)
Oct 08, 2002	22.91	23.35	22.27	23.18	5,336,175	+0.40(+1.77%)
Oct 07, 2002	23.56	23.56	22.33	22.77	6,894,003	-0.78(-3.30%)
Oct 04, 2002	24.64	24.75	23.48	23.55	6,905,397	-1.09(-4.42%)
Oct 03, 2002	24.75	25.23	24.43	24.64	5,070,004	-0.34(-1.35%)
Oct 02, 2002	25.26	25.82	24.89	24.98	5,687,803	-0.28(-1.09%)
Oct 01, 2002	24.48	25.31	23.76	25.25	5,593,914	+0.78(+3.17%)
Sep 30, 2002	24.22	24.74	23.85	24.48	3,841,016	-0.10(-0.39%)
Sep 27, 2002	24.88	25.23	24.49	24.57	3,646,401	-0.42(-1.67%)
Sep 26, 2002	24.17	25.17	24.13	24.99	5,358,508	+0.82(+3.41%)
Sep 25, 2002	24.09	24.42	23.04	24.17	6,398,351	+0.48(+2.02%)
Sep 24, 2002	23.81	24.29	23.59	23.69	5,471,995	-0.71(-2.90%)
Sep 23, 2002	24.44	24.84	24.06	24.39	4,086,221	-0.11(-0.47%)
Sep 20, 2002	23.72	24.60	23.59	24.51	6,012,768	+1.08(+4.59%)
Sep 19, 2002	24.44	24.51	23.41	23.43	7,244,491	-1.43(-5.74%)
Sep 18, 2002	25.67	25.67	24.68	24.86	5,221,776	-0.50(-1.97%)
Sep 17, 2002	25.58	25.71	25.21	25.36	28,645,254	-0.11(-0.45%)
Sep 16, 2002	25.52	25.80	25.06	25.47	2,255,842	-0.04(-0.15%)
Sep 13, 2002	24.68	25.53	24.64	25.51	2,642,336	+0.82(+3.34%)
Sep 12, 2002	25.30	25.32	24.66	24.69	2,205,479	-0.78(-3.05%)
Sep 11, 2002	25.67	25.85	25.46	25.46	1,311,483	+0.00(+0.00%)
Sep 10, 2002	25.57	25.57	25.06	25.46	3,261,046	-0.11(-0.41%)
Sep 09, 2002	24.37	25.67	24.36	25.57	2,998,978	+1.09(+4.46%)
Sep 06, 2002	24.71	24.87	24.36	24.48	3,359,265	+0.20(+0.81%)
Sep 05, 2002	23.85	24.54	23.76	24.28	4,822,520	+0.77(+3.29%)
Sep 04, 2002	22.71	23.54	22.56	23.51	2,965,023	+1.15(+5.14%)
Sep 03, 2002	23.10	23.11	22.23	22.36	3,490,983	-0.81(-3.50%)
Aug 30, 2002	23.08	23.83	23.02	23.17	1,726,919	+0.10(+0.42%)
Aug 29, 2002	23.15	23.43	22.90	23.07	2,661,479	-0.28(-1.18%)
Aug 28, 2002	23.64	24.03	23.27	23.35	1,677,012	-0.37(-1.55%)
Aug 27, 2002	24.62	24.75	23.65	23.72	3,589,658	-0.94(-3.83%)
Aug 26, 2002	23.85	24.74	23.54	24.66	22,788	+0.86(+3.59%)
Aug 23, 2002	24.00	24.41	23.61	23.81	3,495,997	-0.06(-0.24%)
Aug 22, 2002	22.88	23.93	22.86	23.86	2,350,870	+0.98(+4.28%)
Aug 21, 2002	23.26	23.41	22.67	22.88	2,265,413	-0.27(-1.17%)
Aug 20, 2002	23.26	23.43	22.97	23.16	2,107,716	+0.40(+1.77%)
Aug 16, 2002	22.25	22.92	21.90	22.75	3,193,136	+0.19(+0.86%)
Aug 15, 2002	21.50	22.62	21.50	22.56	4,639,300	+1.45(+6.86%)
Aug 14, 2002	20.62	21.24	20.45	21.11	3,946,299	+0.49(+2.36%)
Aug 13, 2002	20.76	21.06	20.55	20.62	1,997,191	-0.31(-1.47%)
Aug 12, 2002	20.91	21.05	20.65	20.93	1,460,976	+0.88(+4.40%)
Aug 07, 2002	20.93	20.99	19.73	20.05	4,108,782	-0.49(-2.39%)
Aug 06, 2002	19.92	20.73	19.92	20.54	4,171,222	+0.80(+4.05%)
Aug 05, 2002	19.48	19.88	18.96	19.74	4,934,640	+0.34(+1.74%)
Aug 02, 2002	21.41	21.41	19.20	19.40	9,778,810	-2.00(-9.35%)
Aug 01, 2002	22.01	22.27	21.30	21.41	4,323,678	-0.86(-3.88%)
Jul 31, 2002	22.99	23.30	22.12	22.27	4,162,563	-0.77(-3.35%)
Jul 30, 2002	23.02	23.56	22.27	23.04	3,827,571	+0.03(+0.11%)
Jul 29, 2002	21.78	23.03	21.75	23.02	4,091,235	+1.64(+7.66%)
Jul 26, 2002	21.46	21.67	21.09	21.38	5,100,541	-0.01(-0.06%)
Jul 25, 2002	22.38	23.04	20.68	21.39	7,344,989	-0.94(-4.22%)
Jul 24, 2002	20.73	22.35	20.08	22.34	5,007,792	+1.18(+5.58%)
Jul 23, 2002	20.30	21.59	20.27	21.16	5,563,149	+0.89(+4.40%)
Jul 22, 2002	21.55	21.62	20.03	20.26	7,481,721	-1.29(-5.97%)
Jul 19, 2002	22.82	23.30	21.50	21.55	7,520,233	-1.90(-8.12%)
Jul 17, 2002	23.99	24.71	22.46	23.45	7,115,508	-1.01(-4.13%)
Jul 12, 2002	24.77	25.14	23.98	24.46	4,815,000	-0.47(-1.88%)
Jul 11, 2002	26.02	26.11	24.62	24.93	7,496,077	-1.35(-5.13%)
Jul 10, 2002	26.68	27.07	26.26	26.28	3,276,998	-0.47(-1.74%)
Jul 09, 2002	27.37	27.37	26.75	26.75	2,759,470	-0.63(-2.29%)
Jul 08, 2002	27.19	27.37	27.19	27.37	2,808,237	-0.06(-0.21%)
Jul 05, 2002	27.12	27.67	27.12	27.43	1,105,018	+0.42(+1.56%)
Jul 04, 2002	27.04	27.21	26.07	27.01	3,755,331	+0.00(+0.00%)
Jul 03, 2002	27.04	27.21	26.07	27.01	3,749,178	-0.04(-0.13%)
Jul 02, 2002	27.78	28.07	26.48	27.04	6,388,096	-0.73(-2.64%)
Jul 01, 2002	27.05	27.79	26.94	27.78	5,837,752	+0.92(+3.43%)
Jun 28, 2002	26.26	27.14	26.26	26.86	2,980,063	+0.64(+2.43%)
Jun 27, 2002	26.50	26.99	26.18	26.22	4,087,133	-0.28(-1.04%)
Jun 26, 2002	25.34	26.54	25.33	26.50	3,728,668	+0.81(+3.16%)
Jun 25, 2002	26.61	26.95	25.54	25.68	4,245,058	-1.27(-4.71%)
Jun 21, 2002	27.01	27.18	26.50	26.95	4,457,447	-0.06(-0.21%)
Jun 20, 2002	25.97	27.21	25.96	27.01	8,505,612	+1.04(+4.00%)
Jun 19, 2002	25.25	26.42	25.25	25.97	8,135,069	+0.82(+3.28%)
Jun 18, 2002	24.58	25.15	24.53	25.14	3,880,212	+0.79(+3.24%)
Jun 17, 2002	23.50	24.40	23.39	24.35	2,701,131	+0.92(+3.93%)
Jun 14, 2002	22.99	23.52	22.64	23.43	3,264,693	-0.30(-1.28%)
Jun 12, 2002	23.47	23.75	23.35	23.74	1,310,343	+0.27(+1.14%)
Jun 11, 2002	23.64	23.86	23.43	23.47	1,171,333	-0.03(-0.13%)
Jun 10, 2002	23.74	23.95	23.47	23.50	1,518,631	-0.20(-0.85%)
Jun 07, 2002	23.04	23.87	22.98	23.70	1,419,045	+0.29(+1.24%)
Jun 06, 2002	23.02	23.60	22.96	23.41	2,231,230	+0.54(+2.36%)
Jun 05, 2002	22.29	22.94	22.09	22.87	2,775,649	-1.14(-4.75%)
May 31, 2002	23.65	24.07	23.65	24.01	1,308,520	+0.14(+0.59%)
May 28, 2002	24.42	24.44	23.74	23.87	1,516,124	-0.42(-1.73%)
May 27, 2002	23.70	24.40	23.46	24.29	1,711,195	+0.00(+0.00%)
May 24, 2002	23.70	24.40	23.46	24.29	1,703,902	+0.65(+2.73%)
May 23, 2002	23.34	23.65	22.95	23.65	1,827,416	+0.39(+1.68%)
May 22, 2002	23.31	23.63	23.04	23.26	1,707,320	-0.09(-0.39%)
May 21, 2002	23.91	23.92	23.26	23.35	2,185,653	-0.53(-2.22%)
May 20, 2002	24.17	24.31	23.76	23.88	1,215,543	-0.24(-1.00%)
May 17, 2002	23.65	24.12	23.37	24.12	1,456,418	+0.63(+2.69%)
May 16, 2002	24.05	24.05	23.43	23.49	3,580,314	-0.82(-3.38%)
May 15, 2002	24.68	24.88	24.27	24.31	1,821,947	-0.49(-1.98%)
May 14, 2002	23.94	24.88	23.72	24.80	2,061,911	+0.86(+3.59%)
May 13, 2002	24.09	24.31	23.60	23.94	1,838,127	-0.02(-0.07%)
May 10, 2002	24.64	24.70	23.96	23.96	1,286,415	-0.58(-2.38%)
May 09, 2002	24.54	24.79	24.22	24.54	1,712,790	+0.00(+0.00%)
May 08, 2002	24.84	25.01	24.15	24.54	2,063,506	-0.09(-0.36%)
May 07, 2002	24.42	24.91	24.38	24.63	1,430,439	+0.28(+1.14%)
May 06, 2002	25.28	25.52	24.35	24.35	2,251,056	-0.93(-3.66%)
May 03, 2002	25.13	25.28	24.82	25.28	182,308	+0.10(+0.38%)
May 02, 2002	24.75	25.23	24.24	25.18	2,692,927	+0.33(+1.32%)
May 01, 2002	24.51	24.94	24.07	24.85	1,797,335	+0.48(+1.98%)
Apr 30, 2002	24.47	24.86	24.21	24.37	1,480,346	-0.04(-0.14%)
Apr 29, 2002	24.00	24.73	24.00	24.41	1,719,626	+0.40(+1.68%)
Apr 26, 2002	24.76	24.92	23.95	24.00	2,353,605	-0.76(-3.07%)
Apr 25, 2002	24.86	24.97	24.28	24.76	1,993,317	-0.10(-0.39%)
Apr 24, 2002	25.02	25.32	24.42	24.86	2,871,362	-0.09(-0.35%)
Apr 23, 2002	24.16	25.32	24.13	24.95	4,911,168	+0.93(+3.85%)
Apr 22, 2002	23.43	24.02	23.39	24.02	3,340,351	+0.63(+2.70%)
Apr 19, 2002	23.17	23.45	22.95	23.39	1,685,216	+0.12(+0.53%)
Apr 18, 2002	23.65	23.70	22.66	23.27	2,312,130	-0.39(-1.65%)
Apr 17, 2002	23.59	24.03	23.33	23.66	2,112,046	+0.10(+0.43%)
Apr 16, 2002	23.56	23.67	23.19	23.56	2,810,288	-0.42(-1.76%)
Apr 15, 2002	23.70	24.31	23.44	23.98	2,983,026	+0.01(+0.05%)
Apr 12, 2002	23.47	23.97	23.32	23.96	1,280,718	+0.53(+2.27%)
Apr 11, 2002	23.94	24.07	23.36	23.43	1,936,346	-0.57(-2.38%)
Apr 10, 2002	24.43	24.65	23.76	24.00	2,397,359	-0.36(-1.48%)
Apr 09, 2002	23.74	24.40	23.56	24.36	22,788	+0.71(+3.01%)
Apr 08, 2002	22.51	23.78	22.43	23.65	3,242,132	+0.86(+3.79%)
Apr 05, 2002	22.70	23.04	22.38	22.79	1,544,838	+0.19(+0.85%)
Apr 04, 2002	22.91	23.19	22.49	22.59	2,325,119	-0.39(-1.70%)
Apr 03, 2002	22.51	23.09	22.47	22.99	1,917,887	+0.47(+2.11%)
Apr 02, 2002	22.42	23.02	22.23	22.51	2,692,015	-0.18(-0.81%)
Apr 01, 2002	22.93	22.93	22.38	22.70	2,521,557	-0.46(-1.97%)
Mar 29, 2002	23.45	23.67	22.90	23.15	2,468,687	+0.00(+0.00%)
Mar 28, 2002	23.45	23.67	22.90	23.15	2,442,480	-0.30(-1.29%)
Mar 27, 2002	24.31	24.46	23.15	23.45	4,159,372	-0.97(-3.95%)
Mar 26, 2002	23.50	24.47	23.50	24.42	3,708,842	+0.94(+4.00%)
Mar 25, 2002	24.03	24.18	23.30	23.48	5,175,971	-0.43(-1.82%)
Mar 22, 2002	22.80	23.98	22.56	23.92	7,181,595	+1.48(+6.61%)
Mar 21, 2002	23.28	23.65	22.25	22.43	7,744,701	-0.66(-2.85%)
Mar 20, 2002	24.24	24.33	23.00	23.09	7,337,469	-0.95(-3.96%)
Mar 19, 2002	23.30	24.35	22.93	24.04	5,956,025	+0.79(+3.38%)
Mar 18, 2002	23.96	24.33	23.17	23.26	5,020,553	-0.68(-2.84%)
Mar 15, 2002	24.38	24.38	23.74	23.94	3,461,358	-0.44(-1.80%)
Mar 14, 2002	25.08	25.19	24.38	24.38	2,910,558	-0.53(-2.11%)
Mar 13, 2002	25.39	25.52	24.84	24.90	4,290,179	-0.26(-1.05%)
Mar 12, 2002	24.73	25.36	24.56	25.17	3,959,061	+0.15(+0.61%)
Mar 11, 2002	25.05	25.56	24.53	25.01	3,589,430	+0.00(+0.00%)
Mar 08, 2002	25.44	25.50	24.54	25.01	3,370,432	-0.04(-0.18%)
Mar 07, 2002	26.24	26.26	24.81	25.06	3,958,149	-0.77(-2.97%)
Mar 06, 2002	25.03	26.10	24.48	25.82	2,859,056	+0.92(+3.68%)
Mar 05, 2002	25.52	25.97	24.70	24.91	5,385,399	-1.26(-4.83%)
Mar 04, 2002	25.36	26.43	25.36	26.17	4,460,866	+0.98(+3.90%)
Mar 01, 2002	24.33	25.19	24.13	25.19	3,148,015	+0.96(+3.97%)
Feb 28, 2002	24.19	24.63	24.01	24.23	2,776,333	+0.14(+0.60%)
Feb 27, 2002	25.01	25.21	23.79	24.08	6,651,760	-0.57(-2.31%)
Feb 26, 2002	24.39	25.00	24.39	24.65	3,680,128	+0.57(+2.35%)
Feb 25, 2002	23.26	24.23	23.26	24.09	2,011,320	+0.85(+3.66%)
Feb 22, 2002	23.37	23.37	22.73	23.24	1,778,193	-0.14(-0.58%)
Feb 21, 2002	22.95	23.87	22.61	23.37	1,926,775	+0.33(+1.45%)
Feb 20, 2002	23.24	23.41	22.25	23.04	2,657,377	-0.14(-0.61%)
Feb 19, 2002	23.20	23.58	22.97	23.18	1,774,319	+0.00(+0.02%)
Feb 18, 2002	23.66	23.73	23.17	23.17	1,173,840	+0.00(+0.00%)
Feb 15, 2002	23.66	23.73	23.17	23.17	1,151,051	-0.48(-2.02%)
Feb 14, 2002	23.49	23.89	23.42	23.65	1,346,349	+0.18(+0.75%)
Feb 13, 2002	23.67	24.00	23.33	23.48	1,896,694	-0.09(-0.37%)
Feb 12, 2002	23.37	23.83	23.29	23.56	1,883,704	+0.13(+0.56%)
Feb 11, 2002	22.99	23.55	22.87	23.43	1,816,934	+0.53(+2.30%)
Feb 08, 2002	23.02	23.35	22.56	22.91	2,431,086	-0.13(-0.57%)
Feb 07, 2002	22.83	23.21	22.49	23.04	3,177,868	+0.02(+0.10%)
Feb 06, 2002	23.48	23.76	22.97	23.02	2,576,933	-0.57(-2.42%)
Feb 05, 2002	23.92	23.92	23.44	23.59	2,860,423	-0.36(-1.48%)
Feb 04, 2002	23.89	24.21	23.89	23.94	3,074,636	-0.11(-0.44%)
Feb 01, 2002	24.21	24.56	23.70	24.05	3,436,291	-0.29(-1.17%)
Jan 31, 2002	24.75	24.80	24.30	24.33	3,582,138	-0.36(-1.44%)
Jan 30, 2002	23.92	24.70	23.74	24.69	4,879,036	+0.77(+3.23%)
Jan 29, 2002	23.93	24.35	23.71	23.92	4,755,522	+0.00(+0.00%)
Jan 28, 2002	23.02	23.92	22.99	23.92	4,173,046	+0.90(+3.91%)
Jan 25, 2002	23.12	23.32	22.88	23.02	3,320,752	-0.10(-0.44%)
Jan 24, 2002	22.59	23.14	22.56	23.12	4,389,309	+0.74(+3.29%)
Jan 23, 2002	21.94	22.38	21.24	22.38	3,849,903	+0.46(+2.10%)
Jan 22, 2002	21.94	22.66	21.84	21.92	2,469,599	+0.20(+0.91%)
Jan 21, 2002	21.50	21.74	21.28	21.72	3,313,232	+0.00(+0.00%)
Jan 18, 2002	21.50	21.74	21.28	21.72	3,306,168	-0.09(-0.40%)
Jan 17, 2002	20.98	21.88	20.95	21.81	3,054,810	+0.77(+3.65%)
Jan 16, 2002	20.98	21.28	20.71	21.04	1,871,854	-0.03(-0.13%)
Jan 15, 2002	20.69	21.17	20.63	21.07	2,761,065	+0.38(+1.82%)
Jan 14, 2002	20.42	21.09	20.20	20.69	2,616,357	+0.28(+1.35%)
Jan 11, 2002	20.78	20.84	19.97	20.41	4,565,921	-0.25(-1.23%)
Jan 10, 2002	21.48	21.68	20.67	20.67	3,945,843	+0.12(+0.60%)