Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2004	49.32	49.36	48.84	48.91	1,346,519	+0.16(+0.32%)
Dec 30, 2004	48.24	48.86	47.87	48.76	1,176,292	+0.47(+0.98%)
Dec 29, 2004	48.20	48.71	47.66	48.28	1,832,402	+0.52(+1.08%)
Dec 28, 2004	46.91	47.98	46.85	47.77	2,064,392	+1.03(+2.20%)
Dec 27, 2004	47.46	47.89	46.08	46.74	2,119,551	-0.70(-1.47%)
Dec 23, 2004	47.76	47.77	46.90	47.44	1,577,699	-0.36(-0.76%)
Dec 22, 2004	47.25	48.33	47.25	47.80	1,622,428	+0.77(+1.63%)
Dec 21, 2004	47.40	47.77	46.69	47.03	1,789,758	-0.26(-0.55%)
Dec 20, 2004	48.15	48.24	47.29	47.29	2,151,881	-0.07(-0.15%)
Dec 17, 2004	47.98	48.46	46.82	47.36	4,099,236	-0.26(-0.54%)
Dec 16, 2004	47.68	48.11	46.82	47.62	4,368,308	-1.01(-2.08%)
Dec 15, 2004	46.09	49.07	46.09	48.63	10,894,408	+4.76(+10.86%)
Dec 14, 2004	43.25	44.01	42.93	43.86	2,901,969	+0.20(+0.45%)
Dec 13, 2004	43.36	43.75	42.94	43.67	3,017,153	+0.42(+0.98%)
Dec 10, 2004	41.42	44.05	40.65	43.24	6,411,727	+2.55(+6.28%)
Dec 09, 2004	39.25	40.76	39.25	40.69	3,245,320	+2.49(+6.51%)
Dec 08, 2004	39.35	39.44	38.10	38.20	2,256,868	-0.59(-1.51%)
Dec 07, 2004	39.71	39.71	38.76	38.79	1,102,129	-0.91(-2.30%)
Dec 06, 2004	39.44	40.03	39.26	39.70	1,596,471	+0.02(+0.04%)
Dec 03, 2004	38.83	39.70	38.79	39.69	2,960,488	+0.96(+2.47%)
Dec 02, 2004	39.70	39.70	38.66	38.73	2,149,448	-1.04(-2.60%)
Dec 01, 2004	39.05	39.81	38.92	39.77	1,313,957	+0.99(+2.56%)
Nov 30, 2004	38.83	39.68	38.66	38.77	1,737,960	-0.19(-0.49%)
Nov 29, 2004	39.95	39.95	38.92	38.96	2,133,341	-1.33(-3.30%)
Nov 26, 2004	40.28	40.54	39.83	40.29	593,418	-0.20(-0.49%)
Nov 24, 2004	40.30	40.69	39.52	40.49	1,274,674	+0.71(+1.78%)
Nov 23, 2004	40.13	40.13	39.38	39.78	1,918,037	-0.34(-0.84%)
Nov 22, 2004	39.92	40.31	39.74	40.12	1,529,724	+0.11(+0.28%)
Nov 19, 2004	41.36	41.36	39.77	40.01	2,060,337	-1.29(-3.11%)
Nov 18, 2004	41.32	41.51	40.85	41.29	1,406,545	+0.08(+0.19%)
Nov 17, 2004	42.07	42.07	41.00	41.22	1,706,556	+0.53(+1.29%)
Nov 16, 2004	41.18	41.38	40.39	40.69	3,405,813	-0.87(-2.10%)
Nov 15, 2004	40.34	41.98	39.90	41.56	3,693,194	+1.61(+4.02%)
Nov 12, 2004	38.29	40.16	38.29	39.96	3,016,342	+1.95(+5.13%)
Nov 11, 2004	38.45	38.50	37.82	38.01	1,881,071	-0.16(-0.41%)
Nov 10, 2004	38.10	38.40	37.97	38.16	1,823,363	+0.05(+0.14%)
Nov 09, 2004	37.67	38.99	37.67	38.11	2,784,351	+0.53(+1.40%)
Nov 08, 2004	37.86	37.91	37.44	37.58	2,158,834	-0.28(-0.75%)
Nov 05, 2004	38.57	38.96	37.48	37.87	3,633,748	-0.71(-1.83%)
Nov 04, 2004	37.37	38.77	37.28	38.57	4,465,994	-0.27(-0.69%)
Nov 03, 2004	39.70	39.70	38.57	38.84	2,588,052	-0.42(-1.08%)
Nov 02, 2004	38.79	39.58	38.36	39.26	2,153,388	+0.65(+1.68%)
Nov 01, 2004	38.92	39.06	38.56	38.62	1,551,510	-0.20(-0.51%)
Oct 29, 2004	38.69	38.92	38.26	38.82	1,197,498	+0.13(+0.33%)
Oct 28, 2004	38.89	39.25	38.60	38.69	1,656,381	-0.21(-0.53%)
Oct 27, 2004	38.88	39.05	38.16	38.89	2,377,730	+0.10(+0.27%)
Oct 26, 2004	37.97	38.86	37.87	38.79	2,547,610	+0.99(+2.63%)
Oct 25, 2004	36.64	38.19	36.61	37.80	2,638,459	+1.16(+3.18%)
Oct 22, 2004	36.46	36.84	36.41	36.63	1,073,507	-0.24(-0.66%)
Oct 21, 2004	36.62	37.24	36.30	36.87	1,175,829	+0.47(+1.28%)
Oct 20, 2004	36.38	36.54	35.70	36.41	1,823,131	-0.05(-0.14%)
Oct 19, 2004	36.84	37.41	36.42	36.46	1,398,549	-0.38(-1.03%)
Oct 18, 2004	36.27	36.85	35.81	36.84	1,995,908	-0.03(-0.07%)
Oct 15, 2004	36.85	37.13	36.61	36.87	1,677,934	+0.08(+0.21%)
Oct 14, 2004	37.01	37.41	36.49	36.79	1,742,479	-0.13(-0.35%)
Oct 13, 2004	37.75	37.75	36.44	36.92	2,364,868	-0.84(-2.22%)
Oct 12, 2004	37.31	37.93	37.20	37.75	1,473,639	+0.37(+0.99%)
Oct 11, 2004	37.80	38.10	37.11	37.38	1,216,618	-0.33(-0.87%)
Oct 08, 2004	37.93	38.14	37.02	37.71	2,723,862	+0.41(+1.09%)
Oct 07, 2004	38.87	38.87	37.30	37.31	3,340,921	-1.57(-4.04%)
Oct 06, 2004	38.70	39.46	38.56	38.88	2,686,202	+0.36(+0.94%)
Oct 05, 2004	38.51	39.18	37.33	38.51	6,333,160	-0.58(-1.48%)
Oct 04, 2004	41.29	41.30	39.01	39.09	3,474,298	-1.98(-4.83%)