Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	3.679	3.707	3.634	3.656	84,713,152	-0.05(-1.36%)
Feb 28, 2008	3.656	3.740	3.651	3.707	75,150,144	+0.01(+0.30%)
Feb 27, 2008	3.634	3.696	3.584	3.696	69,799,624	+0.04(+1.23%)
Feb 26, 2008	3.606	3.668	3.545	3.651	55,660,924	+0.03(+0.93%)
Feb 25, 2008	3.505	3.645	3.449	3.617	58,882,568	+0.12(+3.36%)
Feb 22, 2008	3.494	3.505	3.382	3.500	55,897,960	+0.01(+0.32%)
Feb 21, 2008	3.595	3.606	3.433	3.489	100,827,424	-0.10(-2.81%)
Feb 20, 2008	3.600	3.612	3.556	3.589	43,932,656	-0.04(-1.08%)
Feb 19, 2008	3.640	3.684	3.595	3.628	51,873,620	+0.02(+0.47%)
Feb 18, 2008	3.606	3.623	3.561	3.612	0	+0.00(+0.00%)
Feb 15, 2008	3.606	3.623	3.561	3.612	40,559,124	-0.01(-0.15%)
Feb 14, 2008	3.673	3.690	3.600	3.617	44,483,436	-0.07(-1.82%)
Feb 13, 2008	3.651	3.707	3.628	3.684	51,545,340	+0.07(+1.86%)
Feb 12, 2008	3.561	3.768	3.550	3.617	105,772,600	+0.04(+1.10%)
Feb 11, 2008	3.421	3.645	3.382	3.578	95,983,136	+0.17(+5.10%)
Feb 08, 2008	3.438	3.461	3.365	3.405	58,608,768	-0.05(-1.46%)
Feb 07, 2008	3.505	3.528	3.399	3.455	101,554,136	-0.08(-2.22%)
Feb 06, 2008	3.561	3.595	3.500	3.533	70,298,152	-0.07(-1.87%)
Feb 05, 2008	3.696	3.707	3.556	3.600	64,571,836	-0.14(-3.74%)
Feb 04, 2008	3.836	3.880	3.724	3.740	65,764,804	-0.10(-2.48%)
Feb 01, 2008	3.746	3.864	3.696	3.836	67,644,896	+0.12(+3.16%)
Jan 31, 2008	3.740	3.780	3.684	3.718	85,911,896	-0.06(-1.63%)
Jan 30, 2008	3.735	3.886	3.712	3.780	66,344,124	+0.03(+0.90%)
Jan 29, 2008	3.808	3.808	3.673	3.746	73,714,304	-0.01(-0.15%)
Jan 28, 2008	3.640	3.796	3.589	3.752	83,418,664	+0.07(+1.82%)
Jan 25, 2008	3.533	3.752	3.533	3.684	155,180,112	+0.18(+5.11%)
Jan 24, 2008	3.584	3.584	3.421	3.505	117,041,632	-0.02(-0.63%)
Jan 23, 2008	3.265	3.533	3.214	3.528	132,179,272	+0.21(+6.24%)
Jan 22, 2008	3.097	3.377	3.080	3.321	140,119,872	+0.01(+0.17%)
Jan 21, 2008	3.253	3.360	3.248	3.315	0	+0.00(+0.00%)
Jan 18, 2008	3.253	3.360	3.248	3.315	105,176,528	+0.09(+2.78%)
Jan 17, 2008	3.315	3.315	3.181	3.225	139,082,480	-0.06(-1.71%)
Jan 16, 2008	3.371	3.371	3.253	3.281	115,255,016	-0.06(-1.84%)
Jan 15, 2008	3.427	3.427	3.309	3.343	76,199,960	-0.12(-3.40%)
Jan 14, 2008	3.427	3.477	3.410	3.461	53,064,548	+0.07(+1.98%)
Jan 11, 2008	3.461	3.495	3.388	3.393	59,817,988	-0.11(-3.04%)
Jan 10, 2008	3.360	3.528	3.270	3.500	110,085,752	+0.10(+2.97%)
Jan 09, 2008	3.421	3.438	3.225	3.399	138,878,528	-0.02(-0.49%)
Jan 08, 2008	3.500	3.556	3.410	3.416	85,637,752	-0.03(-0.97%)
Jan 07, 2008	3.477	3.528	3.416	3.449	83,950,392	+0.02(+0.49%)
Jan 04, 2008	3.573	3.573	3.360	3.433	103,163,232	-0.18(-4.96%)
Jan 03, 2008	3.729	3.729	3.589	3.612	84,268,936	-0.08(-2.27%)
Jan 02, 2008	3.768	3.791	3.645	3.696	59,364,088	-0.07(-1.93%)
Jan 01, 2008	3.735	3.780	3.724	3.768	0	+0.00(+0.00%)
Dec 31, 2007	3.735	3.780	3.724	3.768	46,155,780	+0.02(+0.45%)
Dec 28, 2007	3.836	3.847	3.740	3.752	42,916,448	-0.08(-2.05%)
Dec 27, 2007	3.847	3.886	3.808	3.830	44,127,744	-0.03(-0.73%)
Dec 26, 2007	3.757	3.875	3.740	3.858	50,138,716	+0.08(+2.07%)
Dec 24, 2007	3.780	3.802	3.757	3.780	21,613,734	-0.02(-0.59%)
Dec 21, 2007	3.808	3.836	3.763	3.802	68,889,792	+0.00(+0.00%)
Dec 20, 2007	3.785	3.830	3.740	3.802	52,508,900	+0.02(+0.44%)
Dec 19, 2007	3.808	3.830	3.740	3.785	53,854,768	-0.03(-0.73%)
Dec 18, 2007	3.836	3.858	3.757	3.813	78,386,816	+0.01(+0.15%)
Dec 17, 2007	3.852	3.880	3.780	3.808	58,298,580	-0.05(-1.31%)
Dec 14, 2007	3.875	3.897	3.841	3.858	70,197,576	-0.06(-1.43%)
Dec 13, 2007	3.920	3.948	3.864	3.914	93,417,984	-0.04(-0.99%)
Dec 12, 2007	3.976	4.009	3.886	3.953	91,709,672	+0.05(+1.29%)
Dec 11, 2007	3.998	4.099	3.886	3.903	92,153,680	-0.10(-2.38%)
Dec 10, 2007	3.976	4.183	3.942	3.998	82,313,984	+0.04(+1.13%)
Dec 07, 2007	3.948	4.026	3.931	3.953	58,415,540	+0.00(+0.00%)
Dec 06, 2007	3.942	3.964	3.903	3.953	77,359,008	+0.04(+1.15%)
Dec 05, 2007	3.992	4.029	3.903	3.908	108,051,840	+0.01(+0.14%)
Dec 04, 2007	4.032	4.054	3.880	3.903	98,967,880	-0.16(-3.86%)
Dec 03, 2007	4.211	4.211	4.048	4.060	62,367,576	-0.15(-3.46%)
Nov 30, 2007	4.149	4.239	4.132	4.205	79,509,344	+0.12(+3.02%)
Nov 29, 2007	4.121	4.132	4.054	4.082	60,522,032	-0.04(-0.95%)
Nov 28, 2007	3.998	4.138	3.981	4.121	81,615,688	+0.16(+4.10%)
Nov 27, 2007	3.981	3.981	3.869	3.959	63,333,376	+0.02(+0.57%)
Nov 26, 2007	4.076	4.076	3.920	3.936	63,021,184	-0.09(-2.23%)
Nov 23, 2007	3.987	4.048	3.931	4.026	47,169,944	+0.13(+3.45%)
Nov 21, 2007	3.948	4.004	3.847	3.892	132,939,992	-0.16(-4.01%)
Nov 20, 2007	4.177	4.177	3.925	4.054	115,117,096	-0.06(-1.36%)
Nov 19, 2007	4.284	4.289	4.104	4.110	88,436,488	-0.20(-4.68%)
Nov 16, 2007	4.446	4.446	4.267	4.312	79,648,672	-0.04(-1.03%)
Nov 15, 2007	4.468	4.508	4.340	4.356	75,998,568	-0.11(-2.51%)
Nov 14, 2007	4.519	4.564	4.401	4.468	89,166,880	-0.01(-0.25%)
Nov 13, 2007	4.519	4.519	4.407	4.480	86,554,960	+0.07(+1.65%)
Nov 12, 2007	4.642	4.642	4.334	4.407	125,030,688	-0.18(-4.02%)
Nov 09, 2007	4.698	4.760	4.592	4.592	88,797,888	-0.16(-3.30%)
Nov 08, 2007	4.788	4.832	4.536	4.748	130,032,512	+0.13(+2.91%)
Nov 07, 2007	4.760	4.816	4.614	4.614	89,730,152	-0.22(-4.52%)
Nov 06, 2007	4.900	4.900	4.760	4.832	53,072,776	-0.02(-0.46%)
Nov 05, 2007	5.034	5.034	4.771	4.855	82,168,320	-0.16(-3.13%)
Nov 02, 2007	4.844	5.017	4.771	5.012	97,576,576	+0.25(+5.29%)
Nov 01, 2007	4.911	4.939	4.754	4.760	72,610,768	-0.21(-4.17%)
Oct 31, 2007	4.939	4.972	4.872	4.967	92,862,264	+0.04(+0.80%)
Oct 30, 2007	4.911	4.972	4.860	4.928	48,822,936	+0.02(+0.34%)
Oct 29, 2007	4.872	4.950	4.838	4.911	74,727,384	+0.06(+1.15%)
Oct 26, 2007	4.855	4.872	4.732	4.855	61,537,372	+0.04(+0.81%)
Oct 25, 2007	4.816	4.883	4.748	4.816	66,157,500	+0.01(+0.12%)
Oct 24, 2007	4.799	4.821	4.704	4.810	63,896,328	-0.03(-0.69%)
Oct 23, 2007	4.748	4.844	4.709	4.844	60,151,592	+0.17(+3.72%)
Oct 22, 2007	4.625	4.771	4.620	4.670	80,180,688	-0.02(-0.36%)
Oct 19, 2007	4.888	4.900	4.670	4.687	100,379,912	-0.22(-4.45%)
Oct 18, 2007	4.855	4.950	4.838	4.905	53,459,208	+0.04(+0.81%)
Oct 17, 2007	4.995	5.012	4.799	4.866	72,695,488	-0.05(-1.03%)
Oct 16, 2007	4.984	5.107	4.900	4.916	89,453,088	-0.12(-2.34%)
Oct 15, 2007	5.152	5.152	5.017	5.034	89,830,680	-0.12(-2.28%)
Oct 12, 2007	4.933	5.174	4.933	5.152	164,412,416	+0.25(+5.02%)
Oct 11, 2007	4.659	4.933	4.653	4.905	164,881,552	+0.30(+6.44%)
Oct 10, 2007	4.653	4.676	4.586	4.608	63,602,676	-0.05(-1.08%)
Oct 09, 2007	4.603	4.659	4.552	4.659	80,294,088	+0.07(+1.59%)
Oct 08, 2007	4.698	4.698	4.575	4.586	58,838,220	-0.10(-2.15%)
Oct 05, 2007	4.692	4.704	4.614	4.687	67,178,216	+0.06(+1.33%)
Oct 04, 2007	4.743	4.765	4.608	4.625	85,508,800	-0.10(-2.02%)
Oct 03, 2007	4.782	4.816	4.692	4.720	82,641,424	-0.08(-1.63%)
Oct 02, 2007	4.698	4.816	4.687	4.799	94,700,232	+0.19(+4.13%)
Oct 01, 2007	4.793	4.804	4.586	4.608	97,924,640	-0.15(-3.06%)
Sep 28, 2007	4.832	4.888	4.748	4.754	78,385,968	-0.08(-1.62%)
Sep 27, 2007	4.984	5.000	4.821	4.832	91,983,032	-0.14(-2.82%)
Sep 26, 2007	4.860	5.040	4.776	4.972	165,668,832	+0.30(+6.47%)
Sep 25, 2007	4.704	4.715	4.620	4.670	46,517,460	-0.08(-1.65%)
Sep 24, 2007	4.743	4.821	4.681	4.748	102,600,520	+0.14(+3.04%)
Sep 21, 2007	4.670	4.670	4.580	4.608	61,223,872	-0.01(-0.24%)
Sep 20, 2007	4.704	4.704	4.569	4.620	57,111,752	-0.08(-1.79%)
Sep 19, 2007	4.715	4.771	4.636	4.704	95,210,056	-0.01(-0.24%)
Sep 18, 2007	4.681	4.754	4.580	4.715	82,609,440	+0.08(+1.69%)
Sep 17, 2007	4.530	4.692	4.530	4.636	96,655,432	+0.14(+3.11%)
Sep 14, 2007	4.384	4.530	4.340	4.496	74,878,824	+0.06(+1.39%)
Sep 13, 2007	4.278	4.457	4.267	4.435	120,961,800	+0.24(+5.60%)
Sep 12, 2007	4.228	4.295	4.200	4.200	70,158,912	-0.04(-1.06%)
Sep 11, 2007	4.228	4.312	4.216	4.244	68,751,712	+0.03(+0.80%)
Sep 10, 2007	4.256	4.267	4.200	4.211	59,540,956	+0.00(+0.00%)
Sep 07, 2007	4.284	4.312	4.200	4.211	78,976,480	-0.15(-3.34%)
Sep 06, 2007	4.368	4.384	4.278	4.356	52,149,456	+0.01(+0.13%)
Sep 05, 2007	4.424	4.463	4.328	4.351	37,946,508	-0.12(-2.75%)
Sep 04, 2007	4.356	4.496	4.345	4.474	59,793,836	+0.10(+2.30%)
Aug 31, 2007	4.368	4.407	4.300	4.373	56,542,140	+0.08(+1.83%)
Aug 30, 2007	4.272	4.351	4.244	4.295	50,667,192	-0.03(-0.65%)
Aug 29, 2007	4.256	4.351	4.216	4.323	53,592,432	+0.12(+2.80%)
Aug 28, 2007	4.340	4.368	4.205	4.205	57,529,184	-0.16(-3.72%)
Aug 27, 2007	4.429	4.429	4.368	4.368	27,526,790	-0.06(-1.27%)
Aug 24, 2007	4.328	4.435	4.261	4.424	57,653,304	+0.08(+1.94%)
Aug 23, 2007	4.396	4.429	4.284	4.340	69,737,864	-0.06(-1.27%)
Aug 22, 2007	4.480	4.480	4.356	4.396	93,907,704	-0.04(-0.88%)
Aug 21, 2007	4.480	4.480	4.424	4.435	38,607,096	-0.04(-1.00%)
Aug 20, 2007	4.418	4.480	4.368	4.480	52,216,608	+0.10(+2.17%)
Aug 17, 2007	4.435	4.468	4.244	4.384	82,239,784	+0.07(+1.69%)
Aug 16, 2007	4.435	4.485	4.194	4.312	141,560,192	-0.17(-3.75%)
Aug 15, 2007	4.541	4.625	4.474	4.480	83,319,512	-0.04(-0.87%)
Aug 14, 2007	4.687	4.732	4.508	4.519	82,837,872	-0.17(-3.58%)
Aug 13, 2007	4.692	4.720	4.631	4.687	57,822,780	+0.08(+1.70%)
Aug 10, 2007	4.670	4.704	4.558	4.608	77,177,224	-0.08(-1.79%)
Aug 09, 2007	4.810	4.883	4.670	4.692	102,219,280	-0.27(-5.52%)
Aug 08, 2007	4.704	4.967	4.687	4.967	160,153,504	+0.32(+6.87%)
Aug 07, 2007	4.569	4.676	4.524	4.648	68,481,320	+0.06(+1.34%)
Aug 06, 2007	4.547	4.653	4.485	4.586	74,919,896	+0.06(+1.24%)
Aug 03, 2007	4.603	4.704	4.524	4.530	74,910,792	-0.17(-3.69%)
Aug 02, 2007	4.732	4.765	4.636	4.704	66,309,904	-0.02(-0.36%)
Aug 01, 2007	4.748	4.788	4.648	4.720	89,665,120	-0.04(-0.94%)
Jul 31, 2007	4.995	5.023	4.765	4.765	165,473,408	-0.13(-2.63%)
Jul 30, 2007	4.664	4.900	4.620	4.894	159,922,768	+0.29(+6.20%)
Jul 27, 2007	4.580	4.687	4.524	4.608	184,945,184	+0.08(+1.73%)
Jul 26, 2007	4.541	4.664	4.424	4.530	292,490,144	+0.07(+1.51%)
Jul 25, 2007	4.659	4.659	4.452	4.463	216,948,512	-0.16(-3.51%)
Jul 24, 2007	4.704	4.715	4.625	4.625	72,161,392	-0.11(-2.36%)
Jul 23, 2007	4.737	4.776	4.676	4.737	62,759,080	+0.03(+0.71%)
Jul 20, 2007	4.827	4.832	4.670	4.704	97,356,920	-0.13(-2.67%)
Jul 19, 2007	4.900	4.900	4.788	4.832	65,040,160	+0.00(+0.00%)
Jul 18, 2007	4.860	4.866	4.765	4.832	87,909,896	-0.06(-1.15%)
Jul 17, 2007	4.972	5.000	4.877	4.888	59,161,820	-0.07(-1.47%)
Jul 16, 2007	5.045	5.062	4.950	4.961	51,496,012	-0.06(-1.23%)
Jul 13, 2007	5.028	5.045	4.950	5.023	67,359,624	+0.01(+0.11%)
Jul 12, 2007	5.000	5.068	4.967	5.017	85,170,248	+0.03(+0.67%)
Jul 11, 2007	5.096	5.118	4.933	4.984	124,115,184	-0.11(-2.09%)
Jul 10, 2007	5.140	5.208	5.084	5.090	97,366,816	+0.01(+0.11%)
Jul 09, 2007	5.129	5.174	5.079	5.084	94,695,240	-0.02(-0.33%)
Jul 06, 2007	5.157	5.168	5.084	5.101	69,117,008	-0.02(-0.44%)
Jul 05, 2007	5.236	5.241	5.073	5.124	110,677,248	-0.15(-2.87%)
Jul 03, 2007	5.275	5.308	5.185	5.275	150,329,760	-0.12(-2.28%)
Jul 02, 2007	5.348	5.398	5.280	5.398	46,694,404	+0.12(+2.34%)
Jun 29, 2007	5.353	5.432	5.224	5.275	89,848,904	-0.04(-0.74%)
Jun 28, 2007	5.230	5.404	5.219	5.314	130,934,016	+0.12(+2.26%)
Jun 27, 2007	5.017	5.219	4.961	5.196	90,126,656	+0.18(+3.57%)
Jun 26, 2007	5.079	5.124	5.012	5.017	59,937,084	-0.04(-0.78%)
Jun 25, 2007	5.152	5.292	5.028	5.056	98,912,856	-0.06(-1.10%)
Jun 22, 2007	4.967	5.168	4.916	5.112	144,002,624	+0.12(+2.47%)
Jun 21, 2007	4.961	4.989	4.922	4.989	70,475,384	+0.03(+0.56%)
Jun 20, 2007	4.877	4.972	4.832	4.961	86,691,040	+0.12(+2.43%)
Jun 19, 2007	4.916	4.922	4.838	4.844	62,522,988	-0.11(-2.26%)
Jun 18, 2007	4.995	5.000	4.888	4.956	72,089,128	-0.04(-0.78%)
Jun 15, 2007	4.905	5.023	4.860	4.995	108,530,512	+0.15(+3.00%)
Jun 14, 2007	4.804	4.872	4.804	4.849	68,788,680	+0.06(+1.17%)
Jun 13, 2007	4.698	4.810	4.681	4.793	63,623,076	+0.13(+2.88%)
Jun 12, 2007	4.698	4.754	4.659	4.659	55,665,816	-0.04(-0.95%)
Jun 11, 2007	4.698	4.715	4.648	4.704	45,324,540	+0.09(+1.94%)
Jun 08, 2007	4.541	4.648	4.513	4.614	58,212,244	+0.10(+2.23%)
Jun 07, 2007	4.642	4.681	4.508	4.513	73,275,024	-0.11(-2.42%)
Jun 06, 2007	4.631	4.659	4.592	4.625	63,157,504	-0.03(-0.60%)
Jun 05, 2007	4.636	4.698	4.631	4.653	107,002,528	+0.02(+0.48%)
Jun 04, 2007	4.670	4.704	4.608	4.631	36,578,964	-0.04(-0.96%)
Jun 01, 2007	4.676	4.726	4.631	4.676	64,193,740	+0.01(+0.12%)
May 31, 2007	4.760	4.788	4.625	4.670	58,062,156	-0.09(-1.88%)
May 30, 2007	4.704	4.782	4.659	4.760	58,151,420	+0.06(+1.19%)
May 29, 2007	4.776	4.810	4.692	4.704	47,084,792	-0.03(-0.59%)
May 25, 2007	4.793	4.810	4.709	4.732	54,365,812	-0.02(-0.47%)
May 24, 2007	4.905	4.939	4.748	4.754	89,911,160	-0.15(-3.08%)
May 23, 2007	4.872	4.939	4.860	4.905	60,286,456	+0.04(+0.92%)
May 22, 2007	4.916	4.944	4.855	4.860	48,547,776	-0.06(-1.14%)
May 21, 2007	4.883	5.000	4.860	4.916	64,023,568	+0.05(+1.04%)
May 18, 2007	4.961	4.961	4.860	4.866	27,536,320	-0.04(-0.80%)
May 17, 2007	4.894	4.967	4.866	4.905	45,659,348	+0.00(+0.00%)
May 16, 2007	5.017	5.012	4.888	4.905	56,737,372	-0.08(-1.68%)
May 15, 2007	4.883	5.028	4.877	4.989	119,282,840	+0.11(+2.30%)
May 14, 2007	4.832	5.023	4.771	4.877	145,678,960	+0.19(+4.06%)
May 11, 2007	4.625	4.715	4.625	4.687	45,284,700	+0.07(+1.58%)
May 10, 2007	4.681	4.715	4.592	4.614	47,683,872	-0.06(-1.32%)
May 09, 2007	4.692	4.748	4.648	4.676	112,098,096	-0.01(-0.24%)
May 08, 2007	4.564	4.704	4.564	4.687	107,354,016	+0.12(+2.57%)
May 07, 2007	4.586	4.603	4.564	4.569	22,270,552	-0.03(-0.73%)
May 04, 2007	4.592	4.603	4.541	4.603	40,370,008	+0.02(+0.37%)
May 03, 2007	4.547	4.608	4.547	4.586	35,575,328	+0.01(+0.24%)
May 02, 2007	4.524	4.592	4.519	4.575	47,988,372	+0.07(+1.49%)
May 01, 2007	4.502	4.536	4.457	4.508	49,291,736	+0.01(+0.12%)
Apr 30, 2007	4.513	4.608	4.502	4.502	49,069,396	-0.01(-0.12%)
Apr 27, 2007	4.592	4.608	4.474	4.508	67,820,240	-0.08(-1.83%)
Apr 26, 2007	4.687	4.692	4.564	4.592	156,375,632	+0.18(+4.06%)
Apr 25, 2007	4.368	4.429	4.368	4.412	46,217,184	+0.03(+0.77%)
Apr 24, 2007	4.390	4.396	4.323	4.379	48,214,372	-0.01(-0.13%)
Apr 23, 2007	4.328	4.440	4.328	4.384	44,569,220	+0.04(+1.03%)
Apr 20, 2007	4.373	4.407	4.295	4.340	81,028,664	+0.01(+0.13%)
Apr 19, 2007	4.379	4.401	4.306	4.334	52,150,276	-0.04(-1.02%)
Apr 18, 2007	4.396	4.418	4.362	4.379	46,668,484	-0.02(-0.38%)
Apr 17, 2007	4.480	4.496	4.379	4.396	81,152,528	-0.10(-2.24%)
Apr 16, 2007	4.508	4.524	4.474	4.496	35,550,604	+0.01(+0.12%)
Apr 13, 2007	4.541	4.541	4.468	4.491	65,138,832	-0.04(-0.87%)
Apr 12, 2007	4.541	4.569	4.513	4.530	49,886,760	-0.02(-0.49%)
Apr 11, 2007	4.586	4.580	4.508	4.552	52,335,260	-0.03(-0.73%)
Apr 10, 2007	4.530	4.597	4.530	4.586	49,712,476	+0.06(+1.36%)
Apr 09, 2007	4.508	4.552	4.502	4.524	31,941,192	+0.04(+0.87%)
Apr 05, 2007	4.491	4.519	4.418	4.485	75,242,960	-0.02(-0.37%)
Apr 04, 2007	4.502	4.575	4.496	4.502	52,703,072	-0.02(-0.50%)
Apr 03, 2007	4.530	4.586	4.508	4.524	79,294,912	-0.01(-0.12%)
Apr 02, 2007	4.424	4.536	4.407	4.530	78,837,784	+0.11(+2.53%)
Mar 30, 2007	4.463	4.491	4.412	4.418	57,487,212	-0.03(-0.75%)
Mar 29, 2007	4.491	4.496	4.412	4.452	90,957,208	-0.02(-0.38%)
Mar 28, 2007	4.390	4.502	4.368	4.468	87,700,120	+0.07(+1.66%)
Mar 27, 2007	4.412	4.424	4.368	4.396	43,880,028	-0.01(-0.25%)
Mar 26, 2007	4.446	4.513	4.368	4.407	48,746,848	-0.01(-0.25%)
Mar 23, 2007	4.513	4.608	4.317	4.418	79,151,120	-0.11(-2.35%)
Mar 22, 2007	4.496	4.536	4.480	4.524	77,817,568	+0.04(+0.87%)
Mar 21, 2007	4.429	4.502	4.390	4.485	63,919,196	+0.07(+1.65%)
Mar 20, 2007	4.351	4.424	4.312	4.412	58,343,316	+0.03(+0.77%)
Mar 19, 2007	4.244	4.379	4.239	4.379	80,284,528	+0.15(+3.58%)
Mar 16, 2007	4.272	4.284	4.211	4.228	49,486,396	-0.02(-0.53%)
Mar 15, 2007	4.228	4.289	4.205	4.250	69,934,960	+0.04(+1.07%)
Mar 14, 2007	4.261	4.277	4.166	4.205	124,047,008	-0.07(-1.70%)
Mar 13, 2007	4.379	4.407	4.261	4.278	74,075,176	-0.10(-2.30%)
Mar 12, 2007	4.418	4.485	4.379	4.379	70,349,024	-0.06(-1.39%)
Mar 09, 2007	4.508	4.552	4.429	4.440	77,755,224	+0.00(+0.00%)
Mar 08, 2007	4.373	4.480	4.340	4.440	163,309,776	+0.17(+4.07%)
Mar 07, 2007	4.317	4.317	4.261	4.267	79,931,024	-0.01(-0.26%)
Mar 06, 2007	4.295	4.312	4.188	4.278	165,053,824	+0.03(+0.79%)
Mar 05, 2007	4.172	4.284	4.172	4.244	106,289,080	-0.01(-0.13%)
Mar 02, 2007	4.340	4.351	4.250	4.250	82,535,344	-0.10(-2.32%)