Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	50.66	51.30	49.90	50.45	1,894,397	+0.21(+0.42%)
Nov 29, 2005	50.65	52.31	50.22	50.24	3,298,019	-0.18(-0.36%)
Nov 28, 2005	51.83	51.84	50.35	50.43	2,317,381	-1.54(-2.96%)
Nov 25, 2005	52.28	52.36	51.70	51.97	590,691	+0.26(+0.51%)
Nov 23, 2005	51.61	52.37	51.36	51.71	1,809,457	+0.01(+0.02%)
Nov 22, 2005	49.86	52.13	49.47	51.70	2,587,062	+1.51(+3.02%)
Nov 21, 2005	49.54	50.30	49.34	50.18	1,796,653	+0.41(+0.83%)
Nov 18, 2005	50.52	50.52	49.25	49.77	2,458,224	-0.21(-0.42%)
Nov 17, 2005	48.45	50.64	48.18	49.98	3,663,043	+1.54(+3.18%)
Nov 16, 2005	48.50	48.81	47.57	48.44	2,483,031	+0.33(+0.69%)
Nov 15, 2005	48.39	49.07	47.68	48.11	2,111,377	-0.32(-0.67%)
Nov 14, 2005	48.74	49.09	48.25	48.43	1,441,690	-0.48(-0.98%)
Nov 11, 2005	49.11	50.01	48.59	48.92	1,687,478	-0.31(-0.64%)
Nov 10, 2005	47.67	49.23	47.33	49.23	2,783,007	+1.56(+3.27%)
Nov 09, 2005	48.40	48.87	47.59	47.67	3,650,810	-0.70(-1.45%)
Nov 08, 2005	48.34	49.13	48.00	48.37	5,722,633	-2.67(-5.23%)
Nov 07, 2005	50.59	51.37	49.97	51.04	2,371,683	+0.45(+0.90%)
Nov 04, 2005	51.07	51.50	50.07	50.59	2,008,946	-0.13(-0.26%)
Nov 03, 2005	51.83	52.55	50.34	50.72	3,867,676	-0.59(-1.14%)
Nov 02, 2005	49.83	51.83	49.49	51.30	4,091,743	+1.48(+2.97%)
Nov 01, 2005	49.12	49.90	48.12	49.83	3,348,205	+1.21(+2.48%)
Oct 31, 2005	48.32	49.53	48.16	48.62	2,989,469	+0.40(+0.83%)
Oct 28, 2005	47.28	48.22	47.06	48.22	2,933,452	+1.57(+3.36%)
Oct 27, 2005	48.57	48.57	46.40	46.65	5,067,122	-1.85(-3.81%)
Oct 26, 2005	49.42	49.51	48.46	48.50	3,606,797	-1.19(-2.39%)
Oct 25, 2005	50.55	50.80	49.43	49.69	3,588,506	-0.87(-1.71%)
Oct 24, 2005	49.16	50.66	49.03	50.55	4,236,015	+2.06(+4.24%)
Oct 21, 2005	49.04	49.72	48.22	48.50	5,392,134	-0.17(-0.34%)
Oct 20, 2005	48.99	49.64	48.20	48.66	4,952,573	-0.58(-1.17%)
Oct 19, 2005	46.45	49.30	45.78	49.24	5,869,420	+2.13(+4.53%)
Oct 18, 2005	48.92	48.92	47.09	47.10	4,962,290	-1.81(-3.70%)
Oct 17, 2005	48.80	49.59	48.35	48.92	2,482,459	+0.11(+0.22%)
Oct 14, 2005	48.15	49.69	48.05	48.81	3,660,413	+0.67(+1.40%)
Oct 13, 2005	47.36	48.23	46.48	48.14	3,749,240	+0.59(+1.23%)
Oct 12, 2005	48.02	48.64	47.27	47.55	4,274,884	-0.95(-1.97%)
Oct 11, 2005	49.25	49.67	47.97	48.50	4,753,542	+0.30(+0.62%)
Oct 10, 2005	50.05	50.11	48.10	48.21	4,523,530	-2.18(-4.32%)
Oct 07, 2005	50.05	51.01	49.86	50.38	3,678,133	+0.39(+0.79%)
Oct 06, 2005	50.58	50.65	49.32	49.99	4,278,428	-0.41(-0.82%)
Oct 05, 2005	51.83	51.83	49.17	50.40	5,884,739	-1.48(-2.85%)
Oct 04, 2005	52.59	53.67	51.88	51.88	6,881,952	-2.09(-3.87%)
Oct 03, 2005	53.97	54.50	53.08	53.97	27,654,362	+1.70(+3.25%)
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%)