Ford Motor (NY: F )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	8.942	8.942	8.696	8.763	13,508,251	-0.12(-1.39%)
Jun 29, 2004	8.758	8.920	8.668	8.886	18,988,522	+0.12(+1.41%)
Jun 28, 2004	8.959	9.015	8.696	8.763	20,270,770	-0.11(-1.26%)
Jun 25, 2004	9.043	9.099	8.875	8.875	18,346,506	-0.17(-1.86%)
Jun 24, 2004	9.161	9.206	9.032	9.043	25,471,198	-0.12(-1.28%)
Jun 23, 2004	8.959	9.228	8.937	9.161	29,953,708	+0.20(+2.25%)
Jun 22, 2004	8.763	8.959	8.735	8.959	21,248,350	+0.20(+2.24%)
Jun 21, 2004	8.931	8.959	8.741	8.763	12,220,288	-0.13(-1.51%)
Jun 18, 2004	8.758	8.937	8.707	8.898	19,721,618	+0.14(+1.60%)
Jun 17, 2004	8.819	8.819	8.629	8.758	17,438,216	+0.01(+0.06%)
Jun 16, 2004	8.657	8.909	8.550	8.752	18,734,752	+0.12(+1.43%)
Jun 15, 2004	8.556	8.696	8.556	8.629	12,180,107	+0.11(+1.25%)
Jun 14, 2004	8.702	8.702	8.500	8.523	13,248,766	-0.20(-2.31%)
Jun 10, 2004	8.702	8.763	8.662	8.724	14,832,467	+0.10(+1.17%)
Jun 09, 2004	8.595	8.707	8.500	8.623	12,831,410	-0.01(-0.13%)
Jun 08, 2004	8.511	8.668	8.472	8.634	17,115,690	+0.12(+1.45%)
Jun 07, 2004	8.388	8.556	8.371	8.511	22,179,678	+0.16(+1.94%)
Jun 04, 2004	8.271	8.399	8.271	8.349	9,941,709	+0.09(+1.08%)
Jun 03, 2004	8.332	8.399	8.209	8.259	14,732,280	-0.08(-0.94%)
Jun 02, 2004	8.511	8.511	8.271	8.338	19,194,432	-0.08(-1.00%)
Jun 01, 2004	8.321	8.450	8.237	8.422	16,045,067	+0.11(+1.28%)
May 28, 2004	8.416	8.416	8.276	8.315	17,382,320	-0.11(-1.26%)
May 27, 2004	8.511	8.595	8.360	8.422	16,115,965	+0.01(+0.13%)
May 26, 2004	8.220	8.478	8.215	8.411	21,419,614	+0.19(+2.32%)
May 25, 2004	8.007	8.287	7.929	8.220	19,254,616	+0.22(+2.73%)
May 24, 2004	8.103	8.198	7.979	8.002	13,561,291	+0.03(+0.35%)
May 21, 2004	8.002	8.024	7.851	7.974	19,488,564	+0.03(+0.42%)
May 20, 2004	7.884	7.974	7.783	7.940	25,802,296	+0.06(+0.71%)
May 19, 2004	8.226	8.332	7.867	7.884	28,137,488	-0.21(-2.56%)
May 18, 2004	8.019	8.142	7.951	8.091	16,526,892	+0.10(+1.26%)
May 17, 2004	7.968	8.119	7.901	7.991	20,152,010	-0.24(-2.93%)
May 14, 2004	8.108	8.265	8.030	8.231	18,377,044	+0.16(+2.01%)
May 13, 2004	8.035	8.114	7.946	8.069	15,433,052	-0.04(-0.55%)
May 12, 2004	8.007	8.114	7.795	8.114	18,098,628	+0.06(+0.76%)
May 11, 2004	7.845	8.142	7.845	8.052	19,697,688	+0.21(+2.64%)
May 10, 2004	7.979	7.979	7.778	7.845	28,603,598	-0.22(-2.71%)
May 07, 2004	8.203	8.265	7.957	8.063	31,006,830	-0.27(-3.29%)
May 06, 2004	8.399	8.399	8.220	8.338	19,952,708	-0.13(-1.52%)
May 05, 2004	8.573	8.623	8.416	8.467	19,066,564	-0.16(-1.88%)
May 04, 2004	8.483	8.763	8.427	8.629	17,176,588	+0.08(+0.92%)
May 03, 2004	8.511	8.640	8.343	8.550	26,611,290	-0.05(-0.59%)
Apr 30, 2004	8.662	8.758	8.567	8.601	19,201,398	-0.01(-0.07%)
Apr 29, 2004	8.707	8.864	8.495	8.606	20,003,248	-0.07(-0.84%)
Apr 28, 2004	8.926	8.926	8.646	8.679	24,442,006	-0.30(-3.31%)
Apr 27, 2004	8.842	9.088	8.769	8.976	30,688,590	+0.19(+2.17%)
Apr 26, 2004	8.875	9.015	8.780	8.786	25,012,052	-0.01(-0.06%)
Apr 23, 2004	8.847	8.931	8.679	8.791	26,291,800	-0.04(-0.44%)
Apr 22, 2004	8.366	8.903	8.343	8.830	55,848,156	+0.46(+5.56%)
Apr 21, 2004	8.203	8.472	8.063	8.366	81,455,792	+0.77(+10.18%)
Apr 20, 2004	7.755	7.895	7.576	7.593	34,158,516	+0.12(+1.57%)
Apr 19, 2004	7.475	7.531	7.375	7.475	9,218,435	+0.01(+0.07%)
Apr 16, 2004	7.391	7.498	7.352	7.470	9,209,506	+0.12(+1.68%)
Apr 15, 2004	7.419	7.436	7.279	7.347	12,454,772	-0.07(-0.91%)
Apr 14, 2004	7.442	7.554	7.380	7.414	17,459,468	-0.10(-1.27%)
Apr 13, 2004	7.683	7.722	7.459	7.509	16,151,861	-0.16(-2.05%)
Apr 12, 2004	7.627	7.716	7.610	7.666	9,545,426	+0.06(+0.74%)
Apr 08, 2004	7.711	7.755	7.559	7.610	8,340,148	-0.04(-0.59%)
Apr 07, 2004	7.800	7.819	7.643	7.655	11,574,521	-0.18(-2.36%)
Apr 06, 2004	7.839	7.856	7.772	7.839	10,266,735	-0.04(-0.50%)
Apr 05, 2004	7.632	7.884	7.632	7.879	22,420,412	+0.23(+3.00%)
Apr 02, 2004	7.683	7.694	7.531	7.649	13,166,795	+0.13(+1.79%)