Lennar Corp (NY: LEN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	11.04	11.10	10.56	10.79	8,546,369	-0.24(-2.22%)
Jun 27, 2008	11.88	11.88	10.56	11.04	12,712,782	-0.63(-5.40%)
Jun 26, 2008	12.46	12.49	11.31	11.67	15,582,709	-1.08(-8.44%)
Jun 25, 2008	12.95	13.54	12.57	12.74	10,305,325	-0.13(-1.02%)
Jun 24, 2008	12.42	13.48	12.07	12.88	11,086,047	+0.48(+3.88%)
Jun 23, 2008	13.49	13.51	12.24	12.39	6,532,410	-0.93(-6.96%)
Jun 20, 2008	13.65	13.83	13.25	13.32	6,109,331	-0.51(-3.67%)
Jun 19, 2008	13.86	14.07	13.48	13.83	6,234,146	+0.09(+0.64%)
Jun 18, 2008	13.29	13.94	13.12	13.74	5,510,414	+0.38(+2.81%)
Jun 17, 2008	14.00	14.07	13.15	13.37	5,220,252	-0.55(-3.96%)
Jun 16, 2008	13.36	14.04	13.14	13.92	4,208,464	+0.49(+3.65%)
Jun 13, 2008	13.16	13.70	13.12	13.43	4,562,298	+0.32(+2.47%)
Jun 12, 2008	13.04	13.58	12.96	13.10	3,802,725	+0.25(+1.97%)
Jun 11, 2008	13.77	13.79	12.80	12.85	6,271,617	-0.85(-6.19%)
Jun 10, 2008	13.36	13.91	12.88	13.70	6,816,847	+0.42(+3.16%)
Jun 09, 2008	13.39	14.04	12.89	13.28	8,199,488	-0.04(-0.33%)
Jun 06, 2008	14.01	14.10	13.30	13.32	6,891,055	-0.99(-6.91%)
Jun 05, 2008	14.69	14.86	13.87	14.31	7,772,905	-0.15(-1.03%)
Jun 04, 2008	14.91	15.00	14.34	14.46	6,623,286	-0.52(-3.50%)
Jun 03, 2008	14.63	15.06	14.35	14.98	6,315,988	+0.47(+3.25%)
Jun 02, 2008	14.63	14.70	14.21	14.51	4,362,007	-0.25(-1.72%)
May 30, 2008	15.26	15.39	14.51	14.77	5,291,615	-0.30(-1.97%)
May 29, 2008	15.32	15.41	14.91	15.06	5,787,197	-0.27(-1.77%)
May 28, 2008	15.53	15.65	14.77	15.33	5,434,446	+0.04(+0.29%)
May 27, 2008	14.78	15.37	14.69	15.29	5,182,431	+0.52(+3.55%)
May 26, 2008	15.08	15.08	14.48	14.77	0	+0.00(+0.00%)
May 23, 2008	15.08	15.08	14.48	14.77	6,108,655	-0.36(-2.37%)
May 22, 2008	15.23	15.61	14.98	15.12	5,890,261	-0.12(-0.80%)
May 21, 2008	16.45	16.47	15.14	15.25	6,587,136	-1.22(-7.43%)
May 20, 2008	16.88	17.02	16.17	16.47	4,867,538	-0.43(-2.54%)
May 19, 2008	17.59	17.62	16.83	16.90	5,567,911	-0.60(-3.45%)
May 16, 2008	18.32	18.32	17.06	17.50	6,228,665	-0.38(-2.10%)
May 15, 2008	17.48	17.99	17.18	17.88	6,506,970	+0.45(+2.61%)
May 14, 2008	16.45	17.61	16.38	17.42	8,547,572	+1.05(+6.41%)
May 13, 2008	16.45	16.51	15.74	16.38	5,222,480	+0.13(+0.81%)
May 12, 2008	16.04	16.36	15.77	16.24	4,132,803	+0.14(+0.87%)
May 09, 2008	15.97	16.71	15.87	16.10	2,596,968	+0.04(+0.27%)
May 08, 2008	16.68	16.88	15.91	16.06	5,023,807	-0.49(-2.96%)
May 07, 2008	17.40	17.63	16.39	16.55	4,808,563	-0.92(-5.26%)
May 06, 2008	16.66	17.49	16.18	17.47	6,500,018	+0.41(+2.41%)
May 05, 2008	16.80	17.39	16.67	17.06	3,877,573	+0.20(+1.19%)
May 02, 2008	17.34	17.57	16.64	16.86	5,063,509	-0.14(-0.82%)
May 01, 2008	15.96	17.32	15.96	17.00	7,351,931	+0.88(+5.48%)
Apr 30, 2008	17.81	17.88	16.09	16.11	10,370,182	-1.63(-9.17%)
Apr 29, 2008	17.04	17.93	17.02	17.74	9,063,133	+0.65(+3.79%)
Apr 28, 2008	16.81	17.29	16.34	17.09	6,322,573	+0.46(+2.79%)
Apr 25, 2008	16.21	16.74	15.79	16.63	6,347,786	+0.55(+3.43%)
Apr 24, 2008	14.90	16.34	14.78	16.08	7,707,694	+1.16(+7.80%)
Apr 23, 2008	15.83	15.83	14.64	14.91	6,332,689	-0.75(-4.80%)
Apr 22, 2008	15.97	16.11	15.33	15.67	5,039,476	-0.37(-2.29%)
Apr 21, 2008	16.27	16.27	15.71	16.03	4,889,816	-0.31(-1.87%)
Apr 18, 2008	16.65	16.84	15.73	16.34	6,137,014	+0.18(+1.14%)
Apr 17, 2008	15.95	16.40	15.68	16.16	7,798,456	-0.03(-0.16%)
Apr 16, 2008	15.68	16.18	15.18	16.18	8,247,667	+0.96(+6.32%)
Apr 15, 2008	15.11	15.48	14.63	15.22	7,756,821	+0.29(+1.93%)
Apr 14, 2008	15.72	16.01	14.86	14.93	8,708,578	-0.94(-5.90%)
Apr 11, 2008	16.13	16.45	15.76	15.87	7,428,975	-0.57(-3.46%)
Apr 10, 2008	16.22	16.98	16.14	16.44	7,474,027	+0.18(+1.13%)
Apr 09, 2008	17.63	17.84	16.11	16.25	11,169,966	-1.24(-7.10%)
Apr 08, 2008	18.97	18.97	17.06	17.49	14,726,365	-1.58(-8.30%)
Apr 07, 2008	19.19	19.88	18.96	19.08	8,083,551	+0.17(+0.88%)
Apr 04, 2008	19.00	19.23	18.19	18.91	8,912,184	-0.10(-0.51%)
Apr 03, 2008	18.63	19.04	17.93	19.01	10,874,482	+0.31(+1.64%)
Apr 02, 2008	18.73	19.86	18.27	18.70	20,687,122	+0.00(+0.00%)
Apr 01, 2008	16.87	18.81	16.73	18.70	15,096,903	+2.25(+13.66%)
Mar 31, 2008	15.63	16.62	15.38	16.45	8,009,772	+0.76(+4.85%)
Mar 28, 2008	15.56	16.24	15.53	15.69	9,946,057	-0.53(-3.27%)
Mar 27, 2008	15.97	16.57	15.24	16.22	11,174,065	+0.84(+5.44%)
Mar 26, 2008	16.12	16.33	15.30	15.39	8,827,583	-1.12(-6.78%)
Mar 25, 2008	16.46	16.82	15.99	16.51	10,528,640	+0.08(+0.48%)
Mar 24, 2008	15.66	17.31	15.31	16.43	13,948,405	+0.93(+5.98%)
Mar 21, 2008	14.01	15.57	14.00	15.50	10,098,562	+0.00(+0.00%)
Mar 20, 2008	14.01	15.57	14.00	15.50	10,098,562	+1.50(+10.68%)
Mar 19, 2008	14.07	14.91	13.99	14.00	10,424,780	-0.04(-0.31%)
Mar 18, 2008	13.02	14.07	12.99	14.05	12,794,293	+1.66(+13.42%)
Mar 17, 2008	13.24	13.24	11.72	12.39	11,424,635	-1.20(-8.82%)
Mar 14, 2008	14.43	14.43	12.91	13.58	9,712,223	-0.39(-2.82%)
Mar 13, 2008	13.11	14.07	12.65	13.98	13,484,959	+0.57(+4.24%)
Mar 12, 2008	13.73	14.40	13.31	13.41	8,242,291	-0.55(-3.95%)
Mar 11, 2008	13.95	14.21	13.02	13.96	12,914,499	+0.86(+6.54%)
Mar 10, 2008	13.57	14.20	13.03	13.10	6,645,984	-0.64(-4.65%)
Mar 07, 2008	13.73	14.27	13.30	13.74	6,529,211	-0.30(-2.12%)
Mar 06, 2008	14.47	14.63	13.72	14.04	8,364,640	-0.72(-4.86%)
Mar 05, 2008	15.24	15.27	14.44	14.76	5,606,996	-0.26(-1.75%)
Mar 04, 2008	14.46	15.25	14.16	15.02	10,281,114	+0.38(+2.63%)
Mar 03, 2008	16.05	16.25	14.39	14.63	13,407,459	-1.64(-10.10%)
Feb 29, 2008	16.78	16.96	16.18	16.28	5,724,353	-0.73(-4.27%)
Feb 28, 2008	18.34	18.37	16.87	17.00	7,072,294	-1.54(-8.30%)
Feb 27, 2008	17.58	18.75	17.55	18.54	10,612,769	+0.69(+3.87%)
Feb 26, 2008	16.12	18.34	16.06	17.85	15,598,584	+1.43(+8.68%)
Feb 25, 2008	16.06	16.45	15.51	16.43	6,152,067	+0.44(+2.74%)
Feb 22, 2008	16.10	16.12	15.26	15.99	7,405,334	-0.10(-0.65%)
Feb 21, 2008	16.75	17.22	15.96	16.10	7,267,650	-0.69(-4.12%)
Feb 20, 2008	15.61	16.80	15.36	16.79	7,162,775	+0.79(+4.92%)
Feb 19, 2008	16.43	16.47	15.84	16.00	4,039,256	-0.26(-1.61%)
Feb 18, 2008	16.71	16.80	15.94	16.26	0	+0.00(+0.00%)
Feb 15, 2008	16.71	16.80	15.94	16.26	6,310,391	-0.51(-3.03%)
Feb 14, 2008	17.33	17.36	16.62	16.77	4,417,992	-0.52(-3.04%)
Feb 13, 2008	17.32	17.39	16.71	17.29	5,681,576	+0.18(+1.07%)
Feb 12, 2008	17.70	17.83	16.85	17.11	5,432,271	-0.25(-1.46%)
Feb 11, 2008	16.93	17.70	16.37	17.36	5,288,488	+0.45(+2.69%)
Feb 08, 2008	16.53	17.27	16.40	16.91	5,785,545	+0.13(+0.78%)
Feb 07, 2008	16.48	17.94	16.46	16.78	10,009,083	-0.08(-0.47%)
Feb 06, 2008	16.81	17.23	16.14	16.86	10,486,073	+0.15(+0.89%)
Feb 05, 2008	17.00	17.98	16.62	16.71	12,256,304	-0.63(-3.63%)
Feb 04, 2008	18.43	18.54	17.13	17.34	8,349,802	-1.38(-7.38%)
Feb 01, 2008	17.62	18.93	17.23	18.72	9,633,296	+0.75(+4.19%)
Jan 31, 2008	15.26	18.43	15.26	17.97	16,081,058	+2.05(+12.86%)
Jan 30, 2008	16.31	17.06	15.60	15.92	12,061,797	-0.53(-3.24%)
Jan 29, 2008	16.41	16.83	15.50	16.45	11,130,085	+0.35(+2.14%)
Jan 28, 2008	14.63	16.59	14.05	16.11	17,339,958	+1.26(+8.45%)
Jan 25, 2008	14.43	17.11	14.43	14.85	19,365,512	+0.67(+4.75%)
Jan 24, 2008	13.22	14.45	13.06	14.18	18,557,498	+1.11(+8.50%)
Jan 23, 2008	11.14	13.26	10.93	13.07	23,042,698	+1.57(+13.61%)
Jan 22, 2008	10.50	11.97	10.48	11.50	12,748,061	+0.14(+1.23%)
Jan 21, 2008	12.37	12.37	11.20	11.36	0	+0.00(+0.00%)
Jan 18, 2008	12.37	12.37	11.20	11.36	13,128,042	-0.80(-6.61%)
Jan 17, 2008	12.62	13.12	11.95	12.17	12,851,895	-0.30(-2.39%)
Jan 16, 2008	12.03	13.01	12.02	12.46	11,307,092	+0.24(+2.00%)
Jan 15, 2008	12.89	12.92	12.18	12.22	10,338,184	-0.83(-6.37%)
Jan 14, 2008	12.62	13.13	12.16	13.05	11,450,174	+0.51(+4.05%)
Jan 11, 2008	12.68	13.12	12.24	12.54	10,613,190	-0.32(-2.52%)
Jan 10, 2008	12.05	13.27	11.59	12.87	15,515,702	+0.74(+6.13%)
Jan 09, 2008	12.79	12.87	11.39	12.12	13,325,498	-0.66(-5.20%)
Jan 08, 2008	13.48	14.13	12.68	12.79	8,407,030	-1.01(-7.29%)
Jan 07, 2008	14.04	14.25	13.56	13.79	7,690,676	-0.03(-0.25%)
Jan 04, 2008	14.33	14.33	13.62	13.83	8,966,822	-0.80(-5.44%)
Jan 03, 2008	14.89	15.19	14.45	14.63	5,803,121	-0.42(-2.79%)
Jan 02, 2008	15.51	15.76	14.98	15.05	3,720,811	-0.60(-3.86%)
Jan 01, 2008	15.10	16.10	15.01	15.65	0	+0.00(+0.00%)
Dec 31, 2007	15.10	16.10	15.01	15.65	5,998,691	+0.34(+2.23%)
Dec 28, 2007	15.65	15.70	14.87	15.31	4,652,000	-0.16(-1.02%)
Dec 27, 2007	15.63	15.87	15.41	15.47	4,750,827	-0.35(-2.21%)
Dec 26, 2007	15.60	15.87	15.38	15.82	2,927,440	+0.16(+1.01%)
Dec 24, 2007	15.05	15.69	14.78	15.66	2,236,777	+0.61(+4.07%)
Dec 21, 2007	15.51	15.51	14.70	15.05	6,715,121	+0.07(+0.47%)
Dec 20, 2007	14.87	15.06	14.51	14.98	2,955,180	+0.19(+1.30%)
Dec 19, 2007	14.84	15.08	14.49	14.78	3,725,341	-0.02(-0.12%)
Dec 18, 2007	14.78	15.09	14.45	14.80	3,989,040	+0.10(+0.65%)
Dec 17, 2007	14.90	15.33	14.64	14.70	5,495,022	-0.29(-1.93%)
Dec 14, 2007	15.33	15.46	14.91	14.99	6,279,410	-0.53(-3.44%)
Dec 13, 2007	14.66	15.63	14.43	15.53	7,871,390	+0.59(+3.92%)
Dec 12, 2007	15.42	15.96	14.56	14.94	7,840,697	+0.05(+0.35%)
Dec 11, 2007	16.87	17.01	14.82	14.89	12,419,817	-1.75(-10.52%)
Dec 10, 2007	16.10	16.86	15.88	16.64	7,070,781	+0.61(+3.82%)
Dec 07, 2007	15.91	16.84	15.75	16.03	10,047,355	-0.36(-2.19%)
Dec 06, 2007	14.21	16.46	14.07	16.38	15,826,605	+2.17(+15.26%)
Dec 05, 2007	14.04	14.50	13.78	14.21	7,235,944	+0.38(+2.78%)
Dec 04, 2007	14.27	14.99	13.76	13.83	9,833,228	-0.81(-5.56%)
Dec 03, 2007	14.10	14.73	13.36	14.64	13,472,675	+0.79(+5.68%)
Nov 30, 2007	13.32	14.21	13.32	13.86	9,041,206	+0.94(+7.24%)
Nov 29, 2007	13.10	13.17	12.61	12.92	6,199,466	-0.25(-1.93%)
Nov 28, 2007	12.79	13.37	12.79	13.17	8,129,877	+0.50(+3.93%)
Nov 27, 2007	12.90	13.08	12.25	12.67	9,460,937	-0.01(-0.07%)
Nov 26, 2007	13.79	13.91	12.68	12.68	7,913,060	-0.95(-6.99%)
Nov 23, 2007	13.21	13.80	13.18	13.64	3,375,185	+0.54(+4.14%)
Nov 21, 2007	13.54	13.84	13.06	13.09	8,581,408	-0.83(-5.97%)
Nov 20, 2007	15.61	15.85	13.46	13.93	14,606,215	-1.44(-9.39%)
Nov 19, 2007	16.67	16.80	15.34	15.37	8,688,412	-1.46(-8.68%)
Nov 16, 2007	17.63	17.63	16.53	16.83	5,982,368	-0.66(-3.75%)
Nov 15, 2007	18.13	18.67	17.39	17.49	4,736,537	-0.73(-4.03%)
Nov 14, 2007	18.71	19.24	18.19	18.22	5,786,309	-0.25(-1.37%)
Nov 13, 2007	17.70	18.52	17.70	18.47	4,732,928	+0.95(+5.44%)
Nov 12, 2007	17.42	18.22	17.29	17.52	5,123,824	+0.10(+0.55%)
Nov 09, 2007	16.90	17.77	16.80	17.42	5,184,655	+0.05(+0.30%)
Nov 08, 2007	17.77	18.22	16.90	17.37	6,955,526	-0.52(-2.93%)
Nov 07, 2007	18.41	18.71	17.90	17.90	4,729,867	-0.90(-4.79%)
Nov 06, 2007	19.02	19.02	18.14	18.80	4,674,424	+0.24(+1.32%)
Nov 05, 2007	17.86	19.00	17.86	18.55	5,200,507	+0.04(+0.19%)
Nov 02, 2007	19.03	19.08	18.24	18.52	5,878,680	-0.22(-1.17%)
Nov 01, 2007	19.55	19.71	18.68	18.74	7,598,968	-1.25(-6.26%)
Oct 31, 2007	21.82	21.87	19.77	19.99	11,673,106	-1.64(-7.56%)
Oct 30, 2007	21.45	21.76	20.92	21.62	3,472,242	+0.15(+0.69%)
Oct 29, 2007	21.30	21.68	20.89	21.47	4,088,999	+0.23(+1.07%)
Oct 26, 2007	20.64	21.42	20.21	21.25	4,988,241	+0.94(+4.61%)
Oct 25, 2007	19.74	20.57	19.60	20.31	8,795,556	+0.56(+2.83%)
Oct 24, 2007	19.34	20.02	18.81	19.75	7,680,478	+0.12(+0.62%)
Oct 23, 2007	20.12	20.34	19.16	19.63	6,081,598	-0.11(-0.53%)
Oct 22, 2007	18.11	19.96	17.95	19.73	10,850,230	+1.29(+7.02%)
Oct 19, 2007	18.86	19.07	18.14	18.44	11,903,232	-0.63(-3.30%)
Oct 18, 2007	19.41	19.41	18.87	19.07	5,922,007	-0.38(-1.93%)
Oct 17, 2007	20.28	20.59	18.94	19.45	6,597,867	-0.65(-3.22%)
Oct 16, 2007	20.41	20.55	19.93	20.09	4,460,425	-0.58(-2.79%)
Oct 15, 2007	20.99	21.08	20.56	20.67	5,192,475	-0.50(-2.36%)
Oct 12, 2007	22.17	22.17	21.04	21.17	4,213,951	-0.95(-4.31%)
Oct 11, 2007	22.44	22.87	22.00	22.12	5,720,346	-0.02(-0.08%)
Oct 10, 2007	21.68	22.24	21.62	22.14	3,229,427	+0.34(+1.56%)
Oct 09, 2007	21.46	21.85	21.01	21.80	2,834,565	+0.31(+1.42%)
Oct 08, 2007	21.87	21.99	21.29	21.49	2,325,155	-0.33(-1.52%)
Oct 05, 2007	21.61	22.04	21.29	21.82	6,318,926	+0.53(+2.51%)
Oct 04, 2007	22.60	22.96	20.99	21.29	8,207,379	-1.29(-5.73%)
Oct 03, 2007	21.80	23.15	21.59	22.59	9,203,336	+0.96(+4.45%)
Oct 02, 2007	20.36	22.31	20.36	21.62	8,980,983	+1.27(+6.23%)
Oct 01, 2007	20.25	20.61	20.16	20.36	7,267,769	+0.54(+2.74%)
Sep 28, 2007	19.64	19.91	19.48	19.81	7,172,525	+0.13(+0.67%)
Sep 27, 2007	19.52	19.97	18.89	19.68	9,680,279	+0.21(+1.08%)
Sep 26, 2007	20.39	20.51	19.42	19.47	6,309,323	-0.84(-4.13%)
Sep 25, 2007	19.85	21.10	19.68	20.31	12,714,030	-0.84(-3.97%)
Sep 24, 2007	22.10	22.17	21.04	21.15	5,673,818	-1.00(-4.50%)
Sep 21, 2007	22.49	22.66	21.68	22.15	5,010,990	-0.21(-0.94%)
Sep 20, 2007	23.62	23.64	22.21	22.36	4,527,074	-1.28(-5.40%)
Sep 19, 2007	23.22	24.27	22.99	23.64	12,487,293	+0.66(+2.89%)
Sep 18, 2007	22.68	23.08	22.13	22.97	10,585,465	+0.48(+2.14%)
Sep 17, 2007	22.31	22.80	22.23	22.49	4,734,038	+0.00(+0.00%)
Sep 14, 2007	21.81	22.72	21.39	22.49	5,350,292	+0.56(+2.55%)
Sep 13, 2007	22.09	22.38	21.57	21.93	5,609,570	+0.01(+0.04%)
Sep 12, 2007	22.34	22.77	21.87	21.92	3,920,834	-0.57(-2.53%)
Sep 11, 2007	22.65	22.85	22.16	22.49	4,674,432	-0.15(-0.66%)
Sep 10, 2007	23.26	23.36	22.31	22.64	3,040,341	-0.56(-2.41%)
Sep 07, 2007	23.59	23.76	22.97	23.20	3,571,015	-0.87(-3.63%)
Sep 06, 2007	24.31	24.48	23.62	24.07	2,560,540	-0.22(-0.90%)
Sep 05, 2007	24.83	24.89	23.78	24.29	3,786,508	-0.70(-2.80%)
Sep 04, 2007	24.56	25.33	24.31	24.99	3,020,546	+0.26(+1.06%)
Aug 31, 2007	25.19	25.28	24.06	24.73	3,557,868	+0.66(+2.73%)
Aug 30, 2007	24.11	24.55	23.84	24.07	2,716,358	-0.51(-2.06%)
Aug 29, 2007	23.87	24.64	23.55	24.58	3,700,311	+0.76(+3.19%)
Aug 28, 2007	24.73	24.77	23.76	23.82	4,848,084	-1.16(-4.66%)
Aug 27, 2007	26.07	26.45	24.97	24.98	3,376,785	-1.17(-4.48%)
Aug 24, 2007	25.88	26.91	25.55	26.15	3,087,098	-0.08(-0.30%)
Aug 23, 2007	26.00	27.41	25.59	26.23	4,770,575	+0.56(+2.18%)
Aug 22, 2007	25.90	26.37	25.41	25.67	4,096,887	-0.05(-0.20%)
Aug 21, 2007	25.51	26.33	25.23	25.73	5,786,423	-0.39(-1.51%)
Aug 20, 2007	26.64	26.73	25.64	26.12	5,811,459	-0.50(-1.87%)
Aug 17, 2007	29.62	29.62	26.30	26.62	9,042,144	-0.46(-1.71%)
Aug 16, 2007	25.44	27.27	24.28	27.08	12,061,808	+0.82(+3.13%)
Aug 15, 2007	27.55	27.73	26.21	26.26	6,350,026	-1.29(-4.70%)
Aug 14, 2007	29.15	29.15	27.52	27.55	5,586,296	-1.24(-4.31%)
Aug 13, 2007	30.81	31.18	28.66	28.80	5,293,933	-2.21(-7.14%)
Aug 10, 2007	30.83	31.93	30.35	31.01	8,172,625	-0.90(-2.82%)
Aug 09, 2007	30.62	32.44	30.32	31.91	12,523,909	+0.39(+1.25%)
Aug 08, 2007	30.18	32.30	30.18	31.52	11,597,030	+1.35(+4.47%)
Aug 07, 2007	28.18	31.21	27.68	30.17	10,091,143	+1.86(+6.58%)
Aug 06, 2007	27.55	28.31	26.05	28.31	7,715,666	+0.89(+3.25%)
Aug 03, 2007	27.56	27.79	27.27	27.41	7,737,981	-0.38(-1.35%)
Aug 02, 2007	26.42	27.89	25.82	27.79	8,400,683	+1.22(+4.61%)
Aug 01, 2007	26.68	26.69	24.26	26.57	9,827,584	-0.25(-0.95%)
Jul 31, 2007	27.21	27.69	26.78	26.82	4,301,063	-0.39(-1.45%)
Jul 30, 2007	27.13	27.44	26.82	27.21	3,100,885	+0.04(+0.13%)
Jul 27, 2007	27.10	28.19	26.88	27.18	4,889,939	-0.30(-1.08%)
Jul 26, 2007	27.41	27.69	26.77	27.48	7,112,369	-0.45(-1.63%)
Jul 25, 2007	28.12	28.54	27.16	27.93	6,385,768	+0.00(+0.00%)
Jul 24, 2007	28.02	28.61	27.20	27.93	8,054,182	-0.34(-1.21%)
Jul 23, 2007	29.11	29.22	28.18	28.27	4,496,436	-0.78(-2.68%)
Jul 20, 2007	29.74	29.83	28.62	29.05	4,075,281	-0.83(-2.78%)
Jul 19, 2007	29.92	30.29	29.74	29.88	3,886,888	+0.02(+0.06%)
Jul 18, 2007	29.80	30.39	29.19	29.86	4,815,275	-0.39(-1.30%)
Jul 17, 2007	30.89	30.94	30.20	30.26	3,414,454	-0.74(-2.40%)
Jul 16, 2007	31.53	31.74	30.67	31.00	3,610,393	-0.84(-2.64%)
Jul 13, 2007	30.87	32.28	30.69	31.84	5,106,449	+1.10(+3.59%)
Jul 12, 2007	30.46	30.90	30.21	30.74	2,786,750	+0.37(+1.21%)
Jul 11, 2007	30.34	31.01	30.14	30.37	3,955,245	-0.12(-0.40%)
Jul 10, 2007	31.67	31.67	30.36	30.49	5,068,493	-1.27(-3.99%)
Jul 09, 2007	32.14	32.75	31.70	31.76	4,368,327	-0.65(-2.00%)
Jul 06, 2007	31.32	32.72	31.29	32.41	5,473,216	+0.92(+2.92%)
Jul 05, 2007	30.97	31.53	30.93	31.49	4,915,476	+0.69(+2.24%)
Jul 03, 2007	31.18	31.56	30.75	30.80	2,652,056	-0.38(-1.21%)