Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	49.43	49.55	47.85	49.40	3,353,693	+0.18(+0.37%)
Jan 28, 2005	49.01	50.01	48.91	49.21	1,871,190	+0.35(+0.72%)
Jan 27, 2005	49.50	49.84	48.63	48.86	2,066,677	-0.73(-1.48%)
Jan 26, 2005	48.21	49.77	48.21	49.60	2,166,593	+1.39(+2.89%)
Jan 25, 2005	47.49	48.35	47.45	48.21	2,318,868	+0.72(+1.51%)
Jan 24, 2005	47.77	48.20	46.76	47.49	2,885,323	-0.45(-0.95%)
Jan 21, 2005	48.59	49.17	47.93	47.94	2,537,104	-0.52(-1.06%)
Jan 20, 2005	50.39	50.77	48.41	48.46	2,917,790	-1.92(-3.82%)
Jan 19, 2005	51.00	51.54	50.02	50.38	2,236,786	-0.20(-0.40%)
Jan 18, 2005	50.33	51.08	49.94	50.59	2,175,167	+0.26(+0.52%)
Jan 14, 2005	49.24	50.57	48.82	50.32	2,587,291	+1.30(+2.66%)
Jan 13, 2005	48.67	49.67	48.29	49.02	1,942,297	+0.82(+1.71%)
Jan 12, 2005	47.34	48.27	47.28	48.20	2,650,167	+0.17(+0.35%)
Jan 11, 2005	48.11	48.52	47.32	48.03	1,812,773	-0.08(-0.16%)
Jan 10, 2005	47.24	48.77	47.24	48.11	2,414,096	+0.99(+2.10%)
Jan 07, 2005	46.82	47.67	46.58	47.12	1,763,844	+0.30(+0.64%)
Jan 06, 2005	45.92	46.96	45.92	46.82	2,306,978	+0.52(+1.13%)
Jan 05, 2005	47.67	47.84	45.82	46.30	2,984,667	-0.44(-0.94%)
Jan 04, 2005	48.95	48.95	46.23	46.74	4,234,300	-2.25(-4.59%)
Jan 03, 2005	49.58	49.82	48.31	48.99	2,654,397	-0.59(-1.20%)
Dec 31, 2004	49.99	50.03	49.50	49.58	1,328,399	+0.16(+0.32%)
Dec 30, 2004	48.90	49.53	48.52	49.42	1,160,462	+0.48(+0.98%)
Dec 29, 2004	48.85	49.38	48.31	48.94	1,807,742	+0.52(+1.08%)
Dec 28, 2004	47.55	48.64	47.49	48.42	2,036,611	+1.04(+2.20%)
Dec 27, 2004	48.11	48.55	46.71	47.38	2,091,028	-0.71(-1.47%)
Dec 23, 2004	48.41	48.42	47.54	48.08	1,556,467	-0.37(-0.76%)
Dec 22, 2004	47.89	48.99	47.89	48.45	1,600,595	+0.78(+1.63%)
Dec 21, 2004	48.05	48.43	47.32	47.67	1,765,673	-0.26(-0.55%)
Dec 20, 2004	48.81	48.90	47.94	47.94	2,122,923	-0.07(-0.15%)
Dec 17, 2004	48.64	49.12	47.45	48.01	4,044,071	-0.26(-0.54%)
Dec 16, 2004	48.33	48.77	47.45	48.27	4,309,523	-1.02(-2.08%)
Dec 15, 2004	46.72	49.74	46.72	49.29	10,747,799	+4.83(+10.86%)
Dec 14, 2004	43.84	44.61	43.52	44.46	2,862,917	+0.20(+0.45%)
Dec 13, 2004	43.96	44.35	43.53	44.26	2,976,551	+0.43(+0.98%)
Dec 10, 2004	41.99	44.66	41.20	43.83	6,325,442	+2.59(+6.28%)
Dec 09, 2004	39.78	41.31	39.78	41.24	3,201,647	+2.52(+6.51%)
Dec 08, 2004	39.89	39.98	38.62	38.72	2,226,497	-0.59(-1.51%)
Dec 07, 2004	40.26	40.26	39.29	39.32	1,087,298	-0.93(-2.30%)
Dec 06, 2004	39.98	40.58	39.80	40.25	1,574,987	+0.02(+0.04%)
Dec 03, 2004	39.36	40.25	39.32	40.23	2,920,648	+0.97(+2.47%)
Dec 02, 2004	40.24	40.25	39.19	39.26	2,120,522	-1.05(-2.60%)
Dec 01, 2004	39.58	40.35	39.45	40.31	1,296,275	+1.01(+2.56%)
Nov 30, 2004	39.36	40.22	39.19	39.30	1,714,572	-0.19(-0.49%)
Nov 29, 2004	40.49	40.49	39.45	39.49	2,104,632	-1.35(-3.30%)
Nov 26, 2004	40.83	41.10	40.38	40.84	585,433	-0.20(-0.49%)
Nov 24, 2004	40.85	41.24	40.06	41.04	1,257,520	+0.72(+1.78%)
Nov 23, 2004	40.68	40.68	39.91	40.33	1,892,225	-0.34(-0.84%)
Nov 22, 2004	40.47	40.86	40.28	40.67	1,509,139	+0.11(+0.28%)
Nov 19, 2004	41.93	41.93	40.31	40.55	2,032,610	-1.30(-3.11%)
Nov 18, 2004	41.88	42.07	41.41	41.86	1,387,616	+0.08(+0.19%)
Nov 17, 2004	42.64	42.64	41.56	41.78	1,683,591	+0.53(+1.29%)
Nov 16, 2004	41.74	41.94	40.94	41.24	3,359,980	-0.88(-2.10%)
Nov 15, 2004	40.89	42.56	40.45	42.13	3,643,494	+1.63(+4.02%)
Nov 12, 2004	38.81	40.71	38.81	40.50	2,975,751	+1.98(+5.13%)
Nov 11, 2004	38.97	39.02	38.34	38.52	1,855,757	-0.16(-0.41%)
Nov 10, 2004	38.62	38.93	38.49	38.68	1,798,826	+0.05(+0.14%)
Nov 09, 2004	38.18	39.52	38.18	38.63	2,746,882	+0.53(+1.40%)
Nov 08, 2004	38.37	38.43	37.95	38.09	2,129,782	-0.29(-0.75%)
Nov 05, 2004	39.10	39.49	37.99	38.38	3,584,848	-0.72(-1.83%)
Nov 04, 2004	37.88	39.30	37.79	39.10	4,405,894	-0.27(-0.69%)
Nov 03, 2004	40.24	40.24	39.09	39.37	2,553,224	-0.43(-1.08%)
Nov 02, 2004	39.32	40.12	38.88	39.80	2,124,409	+0.66(+1.68%)